KissMeData/067290/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,194100,429482045,2545,2545,2545,2545,6021
20231226,194000,429482045,2545,2545,2545,2545,0
20231226,193900,429482045,2545,2545,2545,2545,0
20231226,193800,429482045,2545,2545,2545,2545,0
20231226,193700,429482045,2545,2545,2545,2545,0
20231226,193600,429482045,2545,2545,2545,2545,0
20231226,193500,429482045,2545,2545,2545,2545,0
20231226,193400,429482045,2545,2545,2545,2545,0
20231226,193300,429482045,2545,2545,2545,2545,0
20231226,193200,429482045,2545,2545,2545,2545,0
20231226,193100,429482045,2545,2545,2545,2545,0
20231226,193000,429482045,2545,2545,2545,2545,0
20231226,192900,429482045,2545,2545,2545,2545,0
20231226,192800,429482045,2545,2545,2545,2545,0
20231226,192700,429482045,2545,2545,2545,2545,0
20231226,192600,429482045,2545,2545,2545,2545,0
20231226,192500,429482045,2545,2545,2545,2545,0
20231226,192400,429482045,2545,2545,2545,2545,0
20231226,192300,429482045,2545,2545,2545,2545,0
20231226,192200,429482045,2545,2545,2545,2545,0
20231226,192100,429482045,2545,2545,2545,2545,0
20231226,192000,429482045,2545,2545,2545,2545,0
20231226,191900,429482045,2545,2545,2545,2545,0
20231226,191800,429482045,2545,2545,2545,2545,0
20231226,191700,429482045,2545,2545,2545,2545,0
20231226,191600,429482045,2545,2545,2545,2545,0
20231226,191500,429482045,2545,2545,2545,2545,0
20231226,191400,429482045,2545,2545,2545,2545,0
20231226,191300,429482045,2545,2545,2545,2545,0
20231226,191200,429482045,2545,2545,2545,2545,0
20231226,191100,429482045,2545,2545,2545,2545,6021
20231226,191000,429482045,2545,2545,2545,2545,0
20231226,190900,429482045,2545,2545,2545,2545,0
20231226,190800,429482045,2545,2545,2545,2545,0
20231226,190700,429482045,2545,2545,2545,2545,0
20231226,190600,429482045,2545,2545,2545,2545,0
20231226,190500,429482045,2545,2545,2545,2545,0
20231226,190400,429482045,2545,2545,2545,2545,0
20231226,190300,429482045,2545,2545,2545,2545,0
20231226,190200,429482045,2545,2545,2545,2545,0
20231226,190100,429482045,2545,2545,2545,2545,0
20231226,190000,429482045,2545,2545,2545,2545,0
20231226,185900,429482045,2545,2545,2545,2545,0
20231226,185800,429482045,2545,2545,2545,2545,0
20231226,185700,429482045,2545,2545,2545,2545,0
20231226,185600,429482045,2545,2545,2545,2545,0
20231226,185500,429482045,2545,2545,2545,2545,0
20231226,185400,429482045,2545,2545,2545,2545,0
20231226,185300,429482045,2545,2545,2545,2545,0
20231226,185200,429482045,2545,2545,2545,2545,0
20231226,185100,429482045,2545,2545,2545,2545,0
20231226,185000,429482045,2545,2545,2545,2545,0
20231226,184900,429482045,2545,2545,2545,2545,0
20231226,184800,429482045,2545,2545,2545,2545,0
20231226,184700,429482045,2545,2545,2545,2545,0
20231226,184600,429482045,2545,2545,2545,2545,0
20231226,184500,429482045,2545,2545,2545,2545,0
20231226,184400,429482045,2545,2545,2545,2545,0
20231226,184300,429482045,2545,2545,2545,2545,0
20231226,184200,429482045,2545,2545,2545,2545,0
20231226,184100,429482045,2545,2545,2545,2545,6021
20231226,184000,429482045,2545,2545,2545,2545,0
20231226,183900,429482045,2545,2545,2545,2545,0
20231226,183800,429482045,2545,2545,2545,2545,0
20231226,183700,429482045,2545,2545,2545,2545,0
20231226,183600,429482045,2545,2545,2545,2545,0
20231226,183500,429482045,2545,2545,2545,2545,0
20231226,183400,429482045,2545,2545,2545,2545,0
20231226,183300,429482045,2545,2545,2545,2545,0
20231226,183200,429482045,2545,2545,2545,2545,0
20231226,183100,429482045,2545,2545,2545,2545,0
20231226,183000,429482045,2545,2545,2545,2545,0
20231226,182900,429482045,2545,2545,2545,2545,0
20231226,182800,429482045,2545,2545,2545,2545,0
20231226,182700,429482045,2545,2545,2545,2545,0
20231226,182600,429482045,2545,2545,2545,2545,0
20231226,182500,429482045,2545,2545,2545,2545,0
20231226,182400,429482045,2545,2545,2545,2545,0
20231226,182300,429482045,2545,2545,2545,2545,0
20231226,182200,429482045,2545,2545,2545,2545,0
20231226,182100,429482045,2545,2545,2545,2545,0
20231226,182000,429482045,2545,2545,2545,2545,0
20231226,181900,429482045,2545,2545,2545,2545,0
20231226,181800,429482045,2545,2545,2545,2545,0
20231226,181700,429482045,2545,2545,2545,2545,0
20231226,181600,429482045,2545,2545,2545,2545,0
20231226,181500,429482045,2545,2545,2545,2545,0
20231226,181400,429482045,2545,2545,2545,2545,0
20231226,181300,429482045,2545,2545,2545,2545,0
20231226,181200,429482045,2545,2545,2545,2545,0
20231226,181100,429482045,2545,2545,2545,2545,6021
20231226,181000,429482045,2545,2545,2545,2545,0
20231226,180900,429482045,2545,2545,2545,2545,0
20231226,180800,429482045,2545,2545,2545,2545,0
20231226,180700,429482045,2545,2545,2545,2545,0
20231226,180600,429482045,2545,2545,2545,2545,0
20231226,180500,429482045,2545,2545,2545,2545,0
20231226,180400,429482045,2545,2545,2545,2545,0
20231226,180300,429482045,2545,2545,2545,2545,0
20231226,180200,429482045,2545,2545,2545,2545,0
20231226,180100,429482045,2545,2545,2545,2545,0
20231226,180000,429482045,2545,2545,2545,2545,0
20231226,175900,429482045,2545,2545,2545,2545,0
20231226,175800,429482045,2545,2545,2545,2545,0
20231226,175700,429482045,2545,2545,2545,2545,0
20231226,175600,429482045,2545,2545,2545,2545,0
20231226,175500,429482045,2545,2545,2545,2545,0
20231226,175400,429482045,2545,2545,2545,2545,0
20231226,175300,429482045,2545,2545,2545,2545,0
20231226,175200,429482045,2545,2545,2545,2545,0
20231226,175100,429482045,2545,2545,2545,2545,0
20231226,175000,429482045,2545,2545,2545,2545,0
20231226,174900,429482045,2545,2545,2545,2545,0
20231226,174800,429482045,2545,2545,2545,2545,0
20231226,174700,429482045,2545,2545,2545,2545,0
20231226,174600,429482045,2545,2545,2545,2545,0
20231226,174500,429482045,2545,2545,2545,2545,0
20231226,174400,429482045,2545,2545,2545,2545,0
20231226,174300,429482045,2545,2545,2545,2545,0
20231226,174200,429482045,2545,2545,2545,2545,0
20231226,174100,429482045,2545,2545,2545,2545,6021
20231226,174000,429482045,2545,2545,2545,2545,0
20231226,173900,429482045,2545,2545,2545,2545,0
20231226,173800,429482045,2545,2545,2545,2545,0
20231226,173700,429482045,2545,2545,2545,2545,0
20231226,173600,429482045,2545,2545,2545,2545,0
20231226,173500,429482045,2545,2545,2545,2545,0
20231226,173400,429482045,2545,2545,2545,2545,0
20231226,173300,429482045,2545,2545,2545,2545,0
20231226,173200,429482045,2545,2545,2545,2545,0
20231226,173100,429482045,2545,2545,2545,2545,0
20231226,173000,429482045,2545,2545,2545,2545,0
20231226,172900,429482045,2545,2545,2545,2545,0
20231226,172800,429482045,2545,2545,2545,2545,0
20231226,172700,429482045,2545,2545,2545,2545,0
20231226,172600,429482045,2545,2545,2545,2545,0
20231226,172500,429482045,2545,2545,2545,2545,0
20231226,172400,429482045,2545,2545,2545,2545,0
20231226,172300,429482045,2545,2545,2545,2545,0
20231226,172200,429482045,2545,2545,2545,2545,0
20231226,172100,429482045,2545,2545,2545,2545,0
20231226,172000,429482045,2545,2545,2545,2545,0
20231226,171900,429482045,2545,2545,2545,2545,0
20231226,171800,429482045,2545,2545,2545,2545,0
20231226,171700,429482045,2545,2545,2545,2545,0
20231226,171600,429482045,2545,2545,2545,2545,0
20231226,171500,429482045,2545,2545,2545,2545,0
20231226,171400,429482045,2545,2545,2545,2545,0
20231226,171300,429482045,2545,2545,2545,2545,0
20231226,171200,429482045,2545,2545,2545,2545,0
20231226,171100,429482045,2545,2545,2545,2545,6021
20231226,171000,429482045,2545,2545,2545,2545,0
20231226,170900,429482045,2545,2545,2545,2545,0
20231226,170800,429482045,2545,2545,2545,2545,0
20231226,170700,429482045,2545,2545,2545,2545,0
20231226,170600,429482045,2545,2545,2545,2545,0
20231226,170500,429482045,2545,2545,2545,2545,0
20231226,170400,429482045,2545,2545,2545,2545,0
20231226,170300,429482045,2545,2545,2545,2545,0
20231226,170200,429482045,2545,2545,2545,2545,0
20231226,170100,429482045,2545,2545,2545,2545,0
20231226,170000,429482045,2545,2545,2545,2545,0
20231226,165900,429482045,2545,2545,2545,2545,0
20231226,165800,429482045,2545,2545,2545,2545,0
20231226,165700,429482045,2545,2545,2545,2545,0
20231226,165600,429482045,2545,2545,2545,2545,0
20231226,165500,429482045,2545,2545,2545,2545,0
20231226,165400,429482045,2545,2545,2545,2545,0
20231226,165300,429482045,2545,2545,2545,2545,0
20231226,165200,429482045,2545,2545,2545,2545,0
20231226,165100,429482045,2545,2545,2545,2545,0
20231226,165000,429482045,2545,2545,2545,2545,0
20231226,164900,429482045,2545,2545,2545,2545,0
20231226,164800,429482045,2545,2545,2545,2545,0
20231226,164700,429482045,2545,2545,2545,2545,0
20231226,164600,429482045,2545,2545,2545,2545,0
20231226,164500,429482045,2545,2545,2545,2545,0
20231226,164400,429482045,2545,2545,2545,2545,0
20231226,164300,429482045,2545,2545,2545,2545,0
20231226,164200,429482045,2545,2545,2545,2545,0
20231226,164100,429482045,2545,2545,2545,2545,6021
20231226,164000,429482045,2545,2545,2545,2545,0
20231226,163900,429482045,2545,2545,2545,2545,0
20231226,163800,429482045,2545,2545,2545,2545,0
20231226,163700,429482045,2545,2545,2545,2545,0
20231226,163600,429482045,2545,2545,2545,2545,0
20231226,163500,429482045,2545,2545,2545,2545,0
20231226,163400,429482045,2545,2545,2545,2545,0
20231226,163300,429482045,2545,2545,2545,2545,0
20231226,163200,429482045,2545,2545,2545,2545,0
20231226,163100,429482045,2545,2545,2545,2545,0
20231226,163000,429482045,2545,2545,2545,2545,0
20231226,162900,429482045,2545,2545,2545,2545,0
20231226,162800,429482045,2545,2545,2545,2545,0
20231226,162700,429482045,2545,2545,2545,2545,0
20231226,162600,429482045,2545,2545,2545,2545,0
20231226,162500,429482045,2545,2545,2545,2545,0
20231226,162400,429482045,2545,2545,2545,2545,0
20231226,162300,429482045,2545,2545,2545,2545,0
20231226,162200,429482045,2545,2545,2545,2545,0
20231226,162100,429482045,2545,2545,2545,2545,0
20231226,162000,429482045,2545,2545,2545,2545,0
20231226,161900,429482045,2545,2545,2545,2545,0
20231226,161800,429482045,2545,2545,2545,2545,0
20231226,161700,429482045,2545,2545,2545,2545,0
20231226,161600,429482045,2545,2545,2545,2545,0
20231226,161500,429482045,2545,2545,2545,2545,0
20231226,161400,429482045,2545,2545,2545,2545,0
20231226,161300,429482045,2545,2545,2545,2545,0
20231226,161200,429482045,2545,2545,2545,2545,0
20231226,161100,429482045,2545,2545,2545,2545,6021
20231226,161000,429482045,2545,2545,2545,2545,0
20231226,160900,429482045,2545,2545,2545,2545,0
20231226,160800,429482045,2545,2545,2545,2545,0
20231226,160700,429482045,2545,2545,2545,2545,0
20231226,160600,429482045,2545,2545,2545,2545,0
20231226,160500,429482045,2545,2545,2545,2545,0
20231226,160400,429482045,2545,2545,2545,2545,0
20231226,160300,429482045,2545,2545,2545,2545,0
20231226,160200,429482045,2545,2545,2545,2545,0
20231226,160100,429482045,2545,2545,2545,2545,0
20231226,160000,429482045,2545,2545,2545,2545,0
20231226,155900,429482045,2545,2545,2545,2545,0
20231226,155800,429482045,2545,2545,2545,2545,0
20231226,155700,429482045,2545,2545,2545,2545,0
20231226,155600,429482045,2545,2545,2545,2545,0
20231226,155500,429482045,2545,2545,2545,2545,0
20231226,155400,429482045,2545,2545,2545,2545,0
20231226,155300,429482045,2545,2545,2545,2545,0
20231226,155200,429482045,2545,2545,2545,2545,0
20231226,155100,429482045,2545,2545,2545,2545,0
20231226,155000,429482045,2545,2545,2545,2545,0
20231226,154900,429482045,2545,2545,2545,2545,0
20231226,154800,429482045,2545,2545,2545,2545,0
20231226,154700,429482045,2545,2545,2545,2545,0
20231226,154600,429482045,2545,2545,2545,2545,0
20231226,154500,429482045,2545,2545,2545,2545,0
20231226,154400,429482045,2545,2545,2545,2545,0
20231226,154300,429482045,2545,2545,2545,2545,0
20231226,154200,429482045,2545,2545,2545,2545,0
20231226,154100,429482045,2545,2545,2545,2545,6021
20231226,154000,429482045,2545,2545,2545,2545,0
20231226,153900,429482045,2545,2545,2545,2545,0
20231226,153800,429482045,2545,2545,2545,2545,0
20231226,153700,429482045,2545,2545,2545,2545,0
20231226,153600,429482045,2545,2545,2545,2545,0
20231226,153500,429482045,2545,2545,2545,2545,0
20231226,153400,429482045,2545,2545,2545,2545,0
20231226,153300,429482045,2545,2545,2545,2545,0
20231226,153200,429482045,2545,2545,2545,2545,0
20231226,153100,429482045,2545,2545,2545,2545,0
20231226,153000,429482045,2545,2545,2545,2545,6021
20231226,152900,414158600,2555,2555,2555,2555,0
20231226,152800,414158600,2555,2555,2555,2555,0
20231226,152700,414158600,2555,2555,2555,2555,0
20231226,152600,414158600,2555,2555,2555,2555,0
20231226,152500,414158600,2555,2555,2555,2555,0
20231226,152400,414158600,2555,2555,2555,2555,0
20231226,152300,414158600,2555,2555,2555,2555,0
20231226,152200,414158600,2555,2555,2555,2555,0
20231226,152100,414158600,2555,2555,2555,2555,0
20231226,152000,414158600,2555,2555,2555,2555,0
20231226,151900,414158600,2555,2550,2560,2545,2305
20231226,151800,408281385,2555,2555,2555,2555,0
20231226,151700,408281385,2555,2555,2555,2555,500
20231226,151600,407003885,2550,2550,2550,2550,3000
20231226,151500,399353885,2555,2555,2555,2555,225
20231226,151400,398779010,2560,2560,2560,2560,7
20231226,151300,398761090,2560,2560,2560,2560,0
20231226,151200,398761090,2560,2560,2560,2560,117
20231226,151100,398461570,2560,2560,2560,2560,1
20231226,151000,398459010,2555,2555,2555,2555,2737
20231226,150900,391465975,2555,2555,2555,2555,849
20231226,150800,389296780,2555,2555,2555,2555,0
20231226,150700,389296780,2555,2555,2555,2555,0
20231226,150600,389296780,2555,2555,2555,2555,5
20231226,150500,389284005,2555,2555,2555,2555,64
20231226,150400,389120485,2550,2550,2550,2550,0
20231226,150300,389120485,2550,2550,2550,2550,0
20231226,150200,389120485,2550,2550,2550,2550,20
20231226,150100,389069485,2550,2550,2550,2550,0
20231226,150000,389069485,2550,2550,2550,2550,188
20231226,145900,388590085,2550,2550,2550,2550,0
20231226,145800,388590085,2550,2550,2550,2550,12
20231226,145700,388559485,2555,2555,2555,2555,0
20231226,145600,388559485,2555,2550,2555,2550,569
20231226,145500,387108530,2550,2550,2550,2550,623
20231226,145400,385519880,2550,2545,2550,2545,600
20231226,145300,383992435,2550,2550,2550,2550,10
20231226,145200,383966935,2550,2550,2550,2550,7
20231226,145100,383949085,2550,2550,2550,2550,3
20231226,145000,383941435,2550,2545,2550,2545,203
20231226,144900,383423790,2550,2545,2550,2545,610
20231226,144800,381868340,2550,2550,2550,2550,0
20231226,144700,381868340,2550,2545,2550,2545,570
20231226,144600,380417340,2550,2550,2550,2550,0
20231226,144500,380417340,2550,2550,2550,2550,3
20231226,144400,380409690,2550,2550,2550,2550,0
20231226,144300,380409690,2550,2550,2550,2550,20
20231226,144200,380358690,2550,2550,2550,2550,0
20231226,144100,380358690,2550,2550,2550,2550,0
20231226,144000,380358690,2550,2550,2550,2550,7
20231226,143900,380340840,2550,2550,2550,2545,1079
20231226,143800,377594390,2550,2550,2550,2550,15
20231226,143700,377556140,2545,2550,2550,2540,10006
20231226,143600,352114775,2550,2550,2550,2550,427
20231226,143500,351025925,2550,2550,2550,2550,501
20231226,143400,349748375,2550,2550,2550,2550,2
20231226,143300,349743275,2550,2550,2550,2550,5
20231226,143200,349730525,2550,2550,2550,2550,1
20231226,143100,349727975,2550,2550,2550,2550,0
20231226,143000,349727975,2550,2550,2550,2550,0
20231226,142900,349727975,2550,2550,2550,2550,10
20231226,142800,349702475,2550,2550,2550,2550,0
20231226,142700,349702475,2550,2550,2550,2550,3
20231226,142600,349694825,2550,2545,2550,2545,708
20231226,142500,347892945,2550,2550,2550,2550,49
20231226,142400,347767995,2550,2550,2550,2545,863
20231226,142300,345568335,2550,2550,2550,2550,145
20231226,142200,345198585,2550,2550,2550,2550,0
20231226,142100,345198585,2550,2550,2550,2550,0
20231226,142000,345198585,2550,2550,2550,2550,10
20231226,141900,345173085,2550,2550,2550,2550,0
20231226,141800,345173085,2550,2550,2550,2550,0
20231226,141700,345173085,2550,2550,2550,2550,264
20231226,141600,344499885,2550,2550,2550,2550,1
20231226,141500,344497335,2550,2550,2550,2550,0
20231226,141400,344497335,2550,2550,2550,2550,0
20231226,141300,344497335,2550,2550,2550,2550,0
20231226,141200,344497335,2550,2550,2550,2550,15
20231226,141100,344459085,2550,2550,2550,2550,0
20231226,141000,344459085,2550,2550,2550,2550,0
20231226,140900,344459085,2550,2550,2550,2550,0
20231226,140800,344459085,2550,2550,2550,2550,0
20231226,140700,344459085,2550,2550,2550,2550,4
20231226,140600,344448885,2545,2545,2545,2545,3
20231226,140500,344441250,2545,2545,2545,2545,55
20231226,140400,344301275,2545,2545,2545,2545,0
20231226,140300,344301275,2545,2545,2545,2545,1
20231226,140200,344298730,2545,2550,2550,2545,212
20231226,140100,343759135,2550,2550,2550,2550,5
20231226,140000,343746385,2550,2550,2550,2545,1117
20231226,135900,340903035,2550,2550,2550,2550,0
20231226,135800,340903035,2550,2550,2550,2550,69
20231226,135700,340727085,2550,2550,2550,2550,20
20231226,135600,340676085,2550,2550,2550,2550,0
20231226,135500,340676085,2550,2550,2550,2550,20
20231226,135400,340625085,2550,2550,2550,2550,0
20231226,135300,340625085,2550,2550,2550,2550,1
20231226,135200,340622535,2545,2545,2545,2545,0
20231226,135100,340622535,2545,2545,2545,2545,0
20231226,135000,340622535,2545,2545,2545,2545,563
20231226,134900,339189700,2545,2545,2545,2545,10
20231226,134800,339164250,2545,2545,2545,2545,106
20231226,134700,338894480,2545,2545,2545,2545,40
20231226,134600,338792680,2545,2545,2545,2545,300
20231226,134500,338029180,2545,2545,2545,2545,0
20231226,134400,338029180,2545,2545,2545,2545,1
20231226,134300,338026635,2545,2545,2545,2545,12
20231226,134200,337996095,2545,2545,2545,2545,5
20231226,134100,337983370,2545,2545,2545,2545,2275
20231226,134000,332193495,2545,2545,2545,2545,0
20231226,133900,332193495,2545,2545,2545,2545,0
20231226,133800,332193495,2545,2545,2545,2545,1
20231226,133700,332190950,2550,2550,2550,2550,1
20231226,133600,332188400,2545,2545,2545,2545,28
20231226,133500,332117140,2545,2545,2545,2545,0
20231226,133400,332117140,2545,2545,2545,2545,0
20231226,133300,332117140,2545,2545,2545,2545,0
20231226,133200,332117140,2545,2550,2550,2545,31
20231226,133100,332038240,2545,2545,2545,2545,100
20231226,133000,331783740,2545,2550,2550,2545,605
20231226,132900,330243990,2550,2550,2550,2550,0
20231226,132800,330243990,2550,2550,2550,2550,10
20231226,132700,330218490,2550,2550,2550,2550,0
20231226,132600,330218490,2550,2550,2550,2550,0
20231226,132500,330218490,2550,2550,2550,2550,0
20231226,132400,330218490,2550,2550,2550,2550,4
20231226,132300,330208290,2550,2550,2550,2550,94
20231226,132200,329968590,2550,2550,2550,2550,2
20231226,132100,329963490,2550,2550,2550,2550,0
20231226,132000,329963490,2550,2550,2550,2550,10
20231226,131900,329937990,2550,2550,2550,2550,1
20231226,131800,329935440,2550,2550,2550,2550,0
20231226,131700,329935440,2550,2550,2550,2550,2
20231226,131600,329930340,2550,2550,2550,2550,38
20231226,131500,329833440,2550,2550,2550,2550,0
20231226,131400,329833440,2550,2550,2550,2550,1
20231226,131300,329830890,2550,2550,2550,2550,0
20231226,131200,329830890,2550,2550,2550,2550,0
20231226,131100,329830890,2550,2550,2550,2550,10
20231226,131000,329805390,2550,2550,2550,2550,16
20231226,130900,329764590,2550,2550,2550,2550,0
20231226,130800,329764590,2550,2550,2550,2550,0
20231226,130700,329764590,2550,2550,2550,2550,0
20231226,130600,329764590,2550,2550,2550,2550,1
20231226,130500,329762040,2550,2550,2550,2550,0
20231226,130400,329762040,2550,2550,2550,2550,0
20231226,130300,329762040,2550,2550,2550,2550,0
20231226,130200,329762040,2550,2550,2550,2550,438
20231226,130100,328645140,2550,2550,2550,2550,0
20231226,130000,328645140,2550,2550,2550,2550,1379
20231226,125900,325128690,2540,2540,2540,2540,0
20231226,125800,325128690,2540,2545,2545,2540,500
20231226,125700,323856250,2550,2545,2550,2545,1194
20231226,125600,320817425,2550,2550,2550,2550,0
20231226,125500,320817425,2550,2550,2550,2550,1
20231226,125400,320814875,2550,2550,2550,2550,0
20231226,125300,320814875,2550,2550,2550,2550,1000
20231226,125200,318264875,2550,2550,2550,2550,4
20231226,125100,318254675,2545,2545,2545,2545,0
20231226,125000,318254675,2545,2545,2545,2545,309
20231226,124900,317468270,2545,2545,2545,2545,1
20231226,124800,317465725,2545,2545,2545,2545,0
20231226,124700,317465725,2545,2545,2545,2545,10
20231226,124600,317440275,2550,2550,2550,2550,10
20231226,124500,317414775,2545,2545,2545,2545,0
20231226,124400,317414775,2545,2545,2545,2545,5
20231226,124300,317402050,2540,2540,2550,2540,2095
20231226,124200,312080680,2550,2545,2550,2545,5
20231226,124100,312067940,2545,2545,2545,2545,0
20231226,124000,312067940,2545,2545,2545,2545,1
20231226,123900,312065395,2550,2550,2550,2550,7
20231226,123800,312047545,2545,2545,2545,2545,40
20231226,123700,311945745,2550,2550,2550,2550,1
20231226,123600,311943195,2545,2540,2545,2540,21
20231226,123500,311889805,2550,2545,2550,2545,1056
20231226,123400,309202055,2540,2540,2540,2540,5
20231226,123300,309189355,2545,2545,2545,2545,0
20231226,123200,309189355,2545,2545,2545,2545,0
20231226,123100,309189355,2545,2545,2545,2545,500
20231226,123000,307916855,2545,2545,2545,2545,8
20231226,122900,307896495,2545,2545,2545,2545,2
20231226,122800,307891405,2545,2545,2545,2545,2
20231226,122700,307886315,2545,2545,2545,2545,12
20231226,122600,307855775,2545,2545,2545,2545,15
20231226,122500,307817600,2545,2545,2545,2545,2
20231226,122400,307812510,2545,2545,2545,2545,7
20231226,122300,307794695,2545,2545,2545,2545,189
20231226,122200,307313690,2545,2545,2545,2545,200
20231226,122100,306804690,2545,2545,2545,2545,0
20231226,122000,306804690,2545,2545,2545,2545,370
20231226,121900,305863040,2540,2540,2540,2540,0
20231226,121800,305863040,2540,2540,2540,2540,5
20231226,121700,305850340,2545,2540,2545,2540,36
20231226,121600,305758860,2545,2545,2545,2545,4
20231226,121500,305748680,2540,2545,2545,2540,81
20231226,121400,305542680,2545,2545,2545,2545,0
20231226,121300,305542680,2545,2545,2545,2545,6
20231226,121200,305527410,2545,2545,2545,2545,0
20231226,121100,305527410,2545,2545,2545,2545,202
20231226,121000,305013320,2545,2545,2545,2545,0
20231226,120900,305013320,2545,2545,2545,2545,0
20231226,120800,305013320,2545,2545,2545,2545,0
20231226,120700,305013320,2545,2545,2545,2540,124
20231226,120600,304698340,2540,2540,2540,2540,0
20231226,120500,304698340,2540,2540,2540,2540,2
20231226,120400,304693260,2545,2545,2545,2545,69
20231226,120300,304517655,2540,2545,2545,2540,6
20231226,120200,304502410,2540,2540,2540,2540,418
20231226,120100,303440690,2540,2540,2540,2540,10
20231226,120000,303415290,2540,2540,2540,2535,323
20231226,115900,302595870,2540,2540,2540,2540,0
20231226,115800,302595870,2540,2540,2540,2540,10
20231226,115700,302570470,2540,2535,2540,2535,1007
20231226,115600,300012940,2540,2545,2545,2540,1063
20231226,115500,297312895,2545,2545,2545,2545,0
20231226,115400,297312895,2545,2545,2545,2545,231
20231226,115300,296725000,2550,2550,2550,2550,0
20231226,115200,296725000,2550,2550,2550,2550,1
20231226,115100,296722450,2550,2545,2550,2545,2
20231226,115000,296717355,2545,2545,2545,2545,541
20231226,114900,295340510,2550,2550,2550,2550,3356
20231226,114800,286782710,2555,2565,2565,2555,3743
20231226,114700,277218485,2555,2560,2560,2555,550
20231226,114600,275812380,2565,2570,2570,2565,15
20231226,114500,275773880,2560,2560,2560,2560,0
20231226,114400,275773880,2560,2560,2560,2560,0
20231226,114300,275773880,2560,2565,2565,2560,1000
20231226,114200,273212305,2575,2575,2575,2575,0
20231226,114100,273212305,2575,2575,2575,2570,69
20231226,114000,273034930,2575,2575,2575,2575,0
20231226,113900,273034930,2575,2575,2575,2575,19
20231226,113800,272986005,2570,2570,2570,2570,0
20231226,113700,272986005,2570,2575,2575,2570,270
20231226,113600,272292080,2575,2575,2575,2575,0
20231226,113500,272292080,2575,2575,2575,2575,0
20231226,113400,272292080,2575,2580,2580,2575,104
20231226,113300,272024275,2580,2580,2580,2580,19
20231226,113200,271975255,2590,2585,2590,2585,3000
20231226,113100,264206900,2585,2585,2585,2585,20
20231226,113000,264155200,2580,2575,2580,2575,183
20231226,112900,263683445,2575,2575,2575,2575,135
20231226,112800,263335820,2575,2575,2575,2575,0
20231226,112700,263335820,2575,2575,2575,2575,29
20231226,112600,263261145,2575,2575,2575,2575,0
20231226,112500,263261145,2575,2575,2575,2575,0
20231226,112400,263261145,2575,2575,2575,2575,0
20231226,112300,263261145,2575,2575,2575,2575,0
20231226,112200,263261145,2575,2575,2575,2575,0
20231226,112100,263261145,2575,2575,2575,2575,233
20231226,112000,262661170,2575,2575,2575,2575,10
20231226,111900,262635420,2575,2575,2575,2575,0
20231226,111800,262635420,2575,2575,2575,2575,4
20231226,111700,262625120,2580,2580,2580,2580,0
20231226,111600,262625120,2580,2580,2580,2580,0
20231226,111500,262625120,2580,2570,2580,2570,153
20231226,111400,262231870,2570,2570,2570,2570,0
20231226,111300,262231870,2570,2570,2570,2570,0
20231226,111200,262231870,2570,2570,2570,2570,0
20231226,111100,262231870,2570,2570,2570,2570,0
20231226,111000,262231870,2570,2570,2570,2570,0
20231226,110900,262231870,2570,2570,2570,2570,1
20231226,110800,262229300,2570,2570,2570,2570,0
20231226,110700,262229300,2570,2570,2570,2570,500
20231226,110600,260944300,2570,2570,2570,2570,0
20231226,110500,260944300,2570,2570,2570,2570,0
20231226,110400,260944300,2570,2565,2570,2565,4
20231226,110300,260934030,2555,2555,2555,2555,0
20231226,110200,260934030,2555,2555,2555,2555,6979
20231226,110100,243102685,2555,2575,2575,2555,13021
20231226,110000,209764165,2595,2575,2595,2575,3
20231226,105900,209756420,2575,2575,2600,2575,1195
20231226,105800,206665230,2575,2575,2575,2575,3
20231226,105700,206657505,2575,2575,2575,2575,0
20231226,105600,206657505,2575,2575,2585,2575,386
20231226,105500,205660790,2575,2575,2575,2575,0
20231226,105400,205660790,2575,2575,2575,2575,81
20231226,105300,205452215,2575,2575,2575,2575,0
20231226,105200,205452215,2575,2575,2575,2575,120
20231226,105100,205143215,2575,2575,2575,2575,0
20231226,105000,205143215,2575,2575,2575,2575,6
20231226,104900,205127765,2570,2570,2570,2570,0
20231226,104800,205127765,2570,2570,2570,2570,50
20231226,104700,204999265,2560,2560,2560,2560,1333
20231226,104600,201586785,2560,2560,2560,2560,1
20231226,104500,201584225,2565,2565,2565,2565,503
20231226,104400,200294030,2565,2565,2565,2565,140
20231226,104300,199934930,2565,2565,2565,2565,1063
20231226,104200,197208335,2570,2570,2570,2570,0
20231226,104100,197208335,2570,2570,2570,2570,0
20231226,104000,197208335,2570,2570,2570,2570,812
20231226,103900,195121495,2570,2570,2570,2570,500
20231226,103800,193836495,2570,2570,2570,2570,0
20231226,103700,193836495,2570,2570,2570,2570,66
20231226,103600,193666875,2570,2575,2575,2570,1300
20231226,103500,190325375,2575,2575,2575,2575,3
20231226,103400,190317650,2585,2585,2585,2585,1
20231226,103300,190315065,2570,2570,2580,2570,1050
20231226,103200,187611525,2570,2570,2570,2570,1278
20231226,103100,184327065,2565,2565,2565,2565,56
20231226,103000,184183425,2565,2565,2565,2565,795
20231226,102900,182144250,2565,2565,2565,2565,0
20231226,102800,182144250,2565,2565,2565,2565,0
20231226,102700,182144250,2565,2565,2565,2565,0
20231226,102600,182144250,2565,2565,2565,2565,4
20231226,102500,182133990,2560,2560,2565,2560,510
20231226,102400,180828380,2565,2565,2565,2565,0
20231226,102300,180828380,2565,2565,2565,2565,50
20231226,102200,180700130,2565,2565,2565,2565,37
20231226,102100,180605225,2565,2565,2565,2565,15
20231226,102000,180566750,2565,2565,2565,2565,439
20231226,101900,179440715,2565,2565,2565,2565,18
20231226,101800,179394545,2570,2570,2570,2570,48
20231226,101700,179271185,2565,2565,2565,2565,60
20231226,101600,179117285,2565,2565,2565,2565,2
20231226,101500,179112155,2570,2570,2570,2570,7
20231226,101400,179094165,2570,2570,2570,2570,1
20231226,101300,179091595,2565,2565,2565,2565,0
20231226,101200,179091595,2565,2565,2565,2565,37
20231226,101100,178996690,2565,2565,2565,2565,37
20231226,101000,178901785,2565,2565,2565,2565,0
20231226,100900,178901785,2565,2565,2565,2565,25
20231226,100800,178837660,2570,2570,2570,2570,0
20231226,100700,178837660,2570,2570,2570,2570,101
20231226,100600,178578090,2570,2560,2570,2560,1013
20231226,100500,175975850,2560,2560,2560,2560,1
20231226,100400,175973290,2560,2560,2560,2560,111
20231226,100300,175689130,2560,2560,2560,2560,100
20231226,100200,175433130,2555,2555,2555,2555,15
20231226,100100,175394805,2555,2560,2560,2555,15
20231226,100000,175356470,2555,2555,2555,2555,1051
20231226,095900,172671165,2555,2555,2555,2555,1
20231226,095800,172668610,2560,2560,2560,2560,0
20231226,095700,172668610,2560,2565,2565,2560,39
20231226,095600,172568765,2565,2565,2565,2565,10
20231226,095500,172543115,2560,2560,2560,2560,19
20231226,095400,172494475,2565,2565,2565,2555,295
20231226,095300,171740290,2565,2560,2565,2555,230
20231226,095200,171152335,2565,2565,2565,2565,138
20231226,095100,170798365,2565,2560,2565,2560,398
20231226,095000,169779465,2565,2565,2565,2565,150
20231226,094900,169394715,2570,2570,2570,2570,0
20231226,094800,169394715,2570,2570,2570,2570,500
20231226,094700,168109715,2570,2560,2570,2560,134
20231226,094600,167766645,2560,2565,2565,2560,2690
20231226,094500,160874325,2570,2570,2570,2570,0
20231226,094400,160874325,2570,2570,2570,2570,500
20231226,094300,159589325,2565,2565,2565,2565,14
20231226,094200,159553415,2570,2570,2570,2570,22
20231226,094100,159496875,2565,2570,2570,2565,4
20231226,094000,159486610,2565,2575,2575,2565,1220
20231226,093900,156353675,2575,2575,2575,2575,2
20231226,093800,156348525,2575,2575,2575,2575,350
20231226,093700,155447275,2580,2580,2580,2580,0
20231226,093600,155447275,2580,2580,2580,2580,50
20231226,093500,155318275,2585,2585,2585,2580,18
20231226,093400,155271770,2580,2580,2580,2580,0
20231226,093300,155271770,2580,2590,2590,2580,3035
20231226,093200,147431095,2590,2590,2590,2590,11
20231226,093100,147402605,2590,2595,2595,2590,2187
20231226,093000,141738240,2595,2595,2595,2595,0
20231226,092900,141738240,2595,2590,2595,2590,17
20231226,092800,141694200,2590,2590,2590,2590,0
20231226,092700,141694200,2590,2590,2590,2590,1133
20231226,092600,138759730,2590,2590,2595,2585,3012
20231226,092500,130973665,2595,2590,2595,2590,11
20231226,092400,130945170,2590,2590,2595,2590,7
20231226,092300,130927020,2590,2590,2590,2590,321
20231226,092200,130095630,2595,2595,2595,2595,954
20231226,092100,127620000,2600,2600,2605,2600,2524
20231226,092000,121055100,2600,2600,2600,2600,209
20231226,091900,120511700,2600,2600,2605,2600,220
20231226,091800,119939690,2595,2595,2595,2595,1000
20231226,091700,117344690,2595,2595,2595,2595,86
20231226,091600,117121520,2590,2595,2610,2590,5783
20231226,091500,102130390,2595,2610,2610,2595,577
20231226,091400,100627375,2610,2615,2620,2610,774
20231226,091300,98603430,2610,2605,2610,2605,700
20231226,091200,96778930,2605,2600,2605,2590,1511
20231226,091100,92857110,2600,2590,2600,2590,303
20231226,091000,92072315,2590,2595,2595,2590,1149
20231226,090900,89093650,2600,2600,2600,2600,209
20231226,090800,88550250,2600,2600,2600,2600,501
20231226,090700,87247650,2600,2590,2600,2590,755
20231226,090600,85285225,2605,2610,2625,2590,6911
20231226,090500,67307255,2625,2630,2630,2615,1820
20231226,090400,62529805,2635,2630,2635,2620,4500
20231226,090300,50711670,2630,2620,2630,2610,1388
20231226,090200,47072210,2620,2620,2620,2610,950
20231226,090100,44585515,2615,2605,2615,2605,182
20231226,090000,44109930,2595,2595,2600,2595,16998