KissMeData/042110/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,192300,382377409,1770,1770,1770,1770,8875
20231226,192200,382377409,1770,1770,1770,1770,0
20231226,192100,382377409,1770,1770,1770,1770,0
20231226,192000,382377409,1770,1770,1770,1770,0
20231226,191900,382377409,1770,1770,1770,1770,0
20231226,191800,382377409,1770,1770,1770,1770,0
20231226,191700,382377409,1770,1770,1770,1770,0
20231226,191600,382377409,1770,1770,1770,1770,0
20231226,191500,382377409,1770,1770,1770,1770,0
20231226,191400,382377409,1770,1770,1770,1770,0
20231226,191300,382377409,1770,1770,1770,1770,0
20231226,191200,382377409,1770,1770,1770,1770,0
20231226,191100,382377409,1770,1770,1770,1770,0
20231226,191000,382377409,1770,1770,1770,1770,0
20231226,190900,382377409,1770,1770,1770,1770,0
20231226,190800,382377409,1770,1770,1770,1770,0
20231226,190700,382377409,1770,1770,1770,1770,0
20231226,190600,382377409,1770,1770,1770,1770,0
20231226,190500,382377409,1770,1770,1770,1770,0
20231226,190400,382377409,1770,1770,1770,1770,0
20231226,190300,382377409,1770,1770,1770,1770,0
20231226,190200,382377409,1770,1770,1770,1770,0
20231226,190100,382377409,1770,1770,1770,1770,0
20231226,190000,382377409,1770,1770,1770,1770,0
20231226,185900,382377409,1770,1770,1770,1770,0
20231226,185800,382377409,1770,1770,1770,1770,0
20231226,185700,382377409,1770,1770,1770,1770,0
20231226,185600,382377409,1770,1770,1770,1770,0
20231226,185500,382377409,1770,1770,1770,1770,0
20231226,185400,382377409,1770,1770,1770,1770,0
20231226,185300,382377409,1770,1770,1770,1770,8875
20231226,185200,382377409,1770,1770,1770,1770,0
20231226,185100,382377409,1770,1770,1770,1770,0
20231226,185000,382377409,1770,1770,1770,1770,0
20231226,184900,382377409,1770,1770,1770,1770,0
20231226,184800,382377409,1770,1770,1770,1770,0
20231226,184700,382377409,1770,1770,1770,1770,0
20231226,184600,382377409,1770,1770,1770,1770,0
20231226,184500,382377409,1770,1770,1770,1770,0
20231226,184400,382377409,1770,1770,1770,1770,0
20231226,184300,382377409,1770,1770,1770,1770,0
20231226,184200,382377409,1770,1770,1770,1770,0
20231226,184100,382377409,1770,1770,1770,1770,0
20231226,184000,382377409,1770,1770,1770,1770,0
20231226,183900,382377409,1770,1770,1770,1770,0
20231226,183800,382377409,1770,1770,1770,1770,0
20231226,183700,382377409,1770,1770,1770,1770,0
20231226,183600,382377409,1770,1770,1770,1770,0
20231226,183500,382377409,1770,1770,1770,1770,0
20231226,183400,382377409,1770,1770,1770,1770,0
20231226,183300,382377409,1770,1770,1770,1770,0
20231226,183200,382377409,1770,1770,1770,1770,0
20231226,183100,382377409,1770,1770,1770,1770,0
20231226,183000,382377409,1770,1770,1770,1770,0
20231226,182900,382377409,1770,1770,1770,1770,0
20231226,182800,382377409,1770,1770,1770,1770,0
20231226,182700,382377409,1770,1770,1770,1770,0
20231226,182600,382377409,1770,1770,1770,1770,0
20231226,182500,382377409,1770,1770,1770,1770,0
20231226,182400,382377409,1770,1770,1770,1770,0
20231226,182300,382377409,1770,1770,1770,1770,8875
20231226,182200,382377409,1770,1770,1770,1770,0
20231226,182100,382377409,1770,1770,1770,1770,0
20231226,182000,382377409,1770,1770,1770,1770,0
20231226,181900,382377409,1770,1770,1770,1770,0
20231226,181800,382377409,1770,1770,1770,1770,0
20231226,181700,382377409,1770,1770,1770,1770,0
20231226,181600,382377409,1770,1770,1770,1770,0
20231226,181500,382377409,1770,1770,1770,1770,0
20231226,181400,382377409,1770,1770,1770,1770,0
20231226,181300,382377409,1770,1770,1770,1770,0
20231226,181200,382377409,1770,1770,1770,1770,0
20231226,181100,382377409,1770,1770,1770,1770,0
20231226,181000,382377409,1770,1770,1770,1770,0
20231226,180900,382377409,1770,1770,1770,1770,0
20231226,180800,382377409,1770,1770,1770,1770,0
20231226,180700,382377409,1770,1770,1770,1770,0
20231226,180600,382377409,1770,1770,1770,1770,0
20231226,180500,382377409,1770,1770,1770,1770,0
20231226,180400,382377409,1770,1770,1770,1770,0
20231226,180300,382377409,1770,1770,1770,1770,0
20231226,180200,382377409,1770,1770,1770,1770,0
20231226,180100,382377409,1770,1770,1770,1770,0
20231226,180000,382377409,1770,1770,1770,1770,0
20231226,175900,382377409,1770,1770,1770,1770,0
20231226,175800,382377409,1770,1770,1770,1770,0
20231226,175700,382377409,1770,1770,1770,1770,0
20231226,175600,382377409,1770,1770,1770,1770,0
20231226,175500,382377409,1770,1770,1770,1770,0
20231226,175400,382377409,1770,1770,1770,1770,0
20231226,175300,382377409,1770,1770,1770,1770,8875
20231226,175200,382377409,1770,1770,1770,1770,0
20231226,175100,382377409,1770,1770,1770,1770,0
20231226,175000,382377409,1770,1770,1770,1770,0
20231226,174900,382377409,1770,1770,1770,1770,0
20231226,174800,382377409,1770,1770,1770,1770,0
20231226,174700,382377409,1770,1770,1770,1770,0
20231226,174600,382377409,1770,1770,1770,1770,0
20231226,174500,382377409,1770,1770,1770,1770,0
20231226,174400,382377409,1770,1770,1770,1770,0
20231226,174300,382377409,1770,1770,1770,1770,0
20231226,174200,382377409,1770,1770,1770,1770,0
20231226,174100,382377409,1770,1770,1770,1770,0
20231226,174000,382377409,1770,1770,1770,1770,0
20231226,173900,382377409,1770,1770,1770,1770,0
20231226,173800,382377409,1770,1770,1770,1770,0
20231226,173700,382377409,1770,1770,1770,1770,0
20231226,173600,382377409,1770,1770,1770,1770,0
20231226,173500,382377409,1770,1770,1770,1770,0
20231226,173400,382377409,1770,1770,1770,1770,0
20231226,173300,382377409,1770,1770,1770,1770,0
20231226,173200,382377409,1770,1770,1770,1770,0
20231226,173100,382377409,1770,1770,1770,1770,0
20231226,173000,382377409,1770,1770,1770,1770,0
20231226,172900,382377409,1770,1770,1770,1770,0
20231226,172800,382377409,1770,1770,1770,1770,0
20231226,172700,382377409,1770,1770,1770,1770,0
20231226,172600,382377409,1770,1770,1770,1770,0
20231226,172500,382377409,1770,1770,1770,1770,0
20231226,172400,382377409,1770,1770,1770,1770,0
20231226,172300,382377409,1770,1770,1770,1770,8875
20231226,172200,382377409,1770,1770,1770,1770,0
20231226,172100,382377409,1770,1770,1770,1770,0
20231226,172000,382377409,1770,1770,1770,1770,0
20231226,171900,382377409,1770,1770,1770,1770,0
20231226,171800,382377409,1770,1770,1770,1770,0
20231226,171700,382377409,1770,1770,1770,1770,0
20231226,171600,382377409,1770,1770,1770,1770,0
20231226,171500,382377409,1770,1770,1770,1770,0
20231226,171400,382377409,1770,1770,1770,1770,0
20231226,171300,382377409,1770,1770,1770,1770,0
20231226,171200,382377409,1770,1770,1770,1770,0
20231226,171100,382377409,1770,1770,1770,1770,0
20231226,171000,382377409,1770,1770,1770,1770,0
20231226,170900,382377409,1770,1770,1770,1770,0
20231226,170800,382377409,1770,1770,1770,1770,0
20231226,170700,382377409,1770,1770,1770,1770,0
20231226,170600,382377409,1770,1770,1770,1770,0
20231226,170500,382377409,1770,1770,1770,1770,0
20231226,170400,382377409,1770,1770,1770,1770,0
20231226,170300,382377409,1770,1770,1770,1770,0
20231226,170200,382377409,1770,1770,1770,1770,0
20231226,170100,382377409,1770,1770,1770,1770,0
20231226,170000,382377409,1770,1770,1770,1770,0
20231226,165900,382377409,1770,1770,1770,1770,0
20231226,165800,382377409,1770,1770,1770,1770,0
20231226,165700,382377409,1770,1770,1770,1770,0
20231226,165600,382377409,1770,1770,1770,1770,0
20231226,165500,382377409,1770,1770,1770,1770,0
20231226,165400,382377409,1770,1770,1770,1770,0
20231226,165300,382377409,1770,1770,1770,1770,8875
20231226,165200,382377409,1770,1770,1770,1770,0
20231226,165100,382377409,1770,1770,1770,1770,0
20231226,165000,382377409,1770,1770,1770,1770,0
20231226,164900,382377409,1770,1770,1770,1770,0
20231226,164800,382377409,1770,1770,1770,1770,0
20231226,164700,382377409,1770,1770,1770,1770,0
20231226,164600,382377409,1770,1770,1770,1770,0
20231226,164500,382377409,1770,1770,1770,1770,0
20231226,164400,382377409,1770,1770,1770,1770,0
20231226,164300,382377409,1770,1770,1770,1770,0
20231226,164200,382377409,1770,1770,1770,1770,0
20231226,164100,382377409,1770,1770,1770,1770,0
20231226,164000,382377409,1770,1770,1770,1770,0
20231226,163900,382377409,1770,1770,1770,1770,0
20231226,163800,382377409,1770,1770,1770,1770,0
20231226,163700,382377409,1770,1770,1770,1770,0
20231226,163600,382377409,1770,1770,1770,1770,0
20231226,163500,382377409,1770,1770,1770,1770,0
20231226,163400,382377409,1770,1770,1770,1770,0
20231226,163300,382377409,1770,1770,1770,1770,0
20231226,163200,382377409,1770,1770,1770,1770,0
20231226,163100,382377409,1770,1770,1770,1770,0
20231226,163000,382377409,1770,1770,1770,1770,0
20231226,162900,382377409,1770,1770,1770,1770,0
20231226,162800,382377409,1770,1770,1770,1770,0
20231226,162700,382377409,1770,1770,1770,1770,0
20231226,162600,382377409,1770,1770,1770,1770,0
20231226,162500,382377409,1770,1770,1770,1770,0
20231226,162400,382377409,1770,1770,1770,1770,0
20231226,162300,382377409,1770,1770,1770,1770,8875
20231226,162200,382377409,1770,1770,1770,1770,0
20231226,162100,382377409,1770,1770,1770,1770,0
20231226,162000,382377409,1770,1770,1770,1770,0
20231226,161900,382377409,1770,1770,1770,1770,0
20231226,161800,382377409,1770,1770,1770,1770,0
20231226,161700,382377409,1770,1770,1770,1770,0
20231226,161600,382377409,1770,1770,1770,1770,0
20231226,161500,382377409,1770,1770,1770,1770,0
20231226,161400,382377409,1770,1770,1770,1770,0
20231226,161300,382377409,1770,1770,1770,1770,0
20231226,161200,382377409,1770,1770,1770,1770,0
20231226,161100,382377409,1770,1770,1770,1770,0
20231226,161000,382377409,1770,1770,1770,1770,0
20231226,160900,382377409,1770,1770,1770,1770,0
20231226,160800,382377409,1770,1770,1770,1770,0
20231226,160700,382377409,1770,1770,1770,1770,0
20231226,160600,382377409,1770,1770,1770,1770,0
20231226,160500,382377409,1770,1770,1770,1770,0
20231226,160400,382377409,1770,1770,1770,1770,0
20231226,160300,382377409,1770,1770,1770,1770,0
20231226,160200,382377409,1770,1770,1770,1770,0
20231226,160100,382377409,1770,1770,1770,1770,0
20231226,160000,382377409,1770,1770,1770,1770,0
20231226,155900,382377409,1770,1770,1770,1770,0
20231226,155800,382377409,1770,1770,1770,1770,0
20231226,155700,382377409,1770,1770,1770,1770,0
20231226,155600,382377409,1770,1770,1770,1770,0
20231226,155500,382377409,1770,1770,1770,1770,0
20231226,155400,382377409,1770,1770,1770,1770,0
20231226,155300,382377409,1770,1770,1770,1770,8875
20231226,155200,382377409,1770,1770,1770,1770,0
20231226,155100,382377409,1770,1770,1770,1770,0
20231226,155000,382377409,1770,1770,1770,1770,0
20231226,154900,382377409,1770,1770,1770,1770,0
20231226,154800,382377409,1770,1770,1770,1770,0
20231226,154700,382377409,1770,1770,1770,1770,0
20231226,154600,382377409,1770,1770,1770,1770,0
20231226,154500,382377409,1770,1770,1770,1770,0
20231226,154400,382377409,1770,1770,1770,1770,0
20231226,154300,382377409,1770,1770,1770,1770,0
20231226,154200,382377409,1770,1770,1770,1770,0
20231226,154100,382377409,1770,1770,1770,1770,0
20231226,154000,382377409,1770,1770,1770,1770,0
20231226,153900,382377409,1770,1770,1770,1770,0
20231226,153800,382377409,1770,1770,1770,1770,0
20231226,153700,382377409,1770,1770,1770,1770,0
20231226,153600,382377409,1770,1770,1770,1770,0
20231226,153500,382377409,1770,1770,1770,1770,0
20231226,153400,382377409,1770,1770,1770,1770,0
20231226,153300,382377409,1770,1770,1770,1770,0
20231226,153200,382377409,1770,1770,1770,1770,0
20231226,153100,382377409,1770,1770,1770,1770,0
20231226,153000,382377409,1770,1770,1770,1770,8875
20231226,152900,366668659,1767,1767,1767,1767,0
20231226,152800,366668659,1767,1767,1767,1767,0
20231226,152700,366668659,1767,1767,1767,1767,0
20231226,152600,366668659,1767,1767,1767,1767,0
20231226,152500,366668659,1767,1767,1767,1767,0
20231226,152400,366668659,1767,1767,1767,1767,0
20231226,152300,366668659,1767,1767,1767,1767,0
20231226,152200,366668659,1767,1767,1767,1767,0
20231226,152100,366668659,1767,1767,1767,1767,0
20231226,152000,366668659,1767,1767,1767,1767,0
20231226,151900,366668659,1767,1761,1767,1760,1045
20231226,151800,364828322,1761,1768,1768,1761,1165
20231226,151700,362773216,1765,1761,1765,1761,4836
20231226,151600,354245533,1760,1748,1760,1748,6015
20231226,151500,343690522,1749,1744,1749,1742,2005
20231226,151400,340192118,1747,1747,1747,1747,0
20231226,151300,340192118,1747,1747,1747,1747,0
20231226,151200,340192118,1747,1747,1747,1747,1
20231226,151100,340190371,1747,1747,1747,1747,0
20231226,151000,340190371,1747,1742,1747,1742,5100
20231226,150900,331305671,1747,1743,1747,1742,5809
20231226,150800,321181383,1747,1746,1747,1746,12
20231226,150700,321160430,1746,1742,1746,1742,5116
20231226,150600,312232972,1742,1742,1742,1742,0
20231226,150500,312232972,1742,1742,1742,1742,52
20231226,150400,312142388,1745,1745,1745,1745,0
20231226,150300,312142388,1745,1745,1745,1745,0
20231226,150200,312142388,1745,1741,1745,1741,152
20231226,150100,311877752,1740,1740,1740,1740,1
20231226,150000,311876012,1745,1745,1745,1745,0
20231226,145900,311876012,1745,1745,1745,1745,357
20231226,145800,311253047,1745,1745,1745,1745,0
20231226,145700,311253047,1745,1745,1745,1745,0
20231226,145600,311253047,1745,1745,1745,1745,0
20231226,145500,311253047,1745,1745,1745,1745,0
20231226,145400,311253047,1745,1745,1745,1745,0
20231226,145300,311253047,1745,1745,1745,1745,0
20231226,145200,311253047,1745,1745,1745,1745,0
20231226,145100,311253047,1745,1745,1745,1745,0
20231226,145000,311253047,1745,1745,1745,1745,0
20231226,144900,311253047,1745,1745,1745,1745,0
20231226,144800,311253047,1745,1745,1745,1745,0
20231226,144700,311253047,1745,1745,1745,1745,0
20231226,144600,311253047,1745,1745,1745,1745,0
20231226,144500,311253047,1745,1745,1745,1745,0
20231226,144400,311253047,1745,1745,1745,1745,0
20231226,144300,311253047,1745,1745,1745,1745,0
20231226,144200,311253047,1745,1745,1745,1745,0
20231226,144100,311253047,1745,1745,1745,1745,0
20231226,144000,311253047,1745,1745,1745,1745,0
20231226,143900,311253047,1745,1745,1745,1745,0
20231226,143800,311253047,1745,1745,1745,1745,0
20231226,143700,311253047,1745,1745,1745,1745,1000
20231226,143600,309508047,1745,1745,1745,1745,0
20231226,143500,309508047,1745,1745,1745,1745,0
20231226,143400,309508047,1745,1744,1745,1744,3
20231226,143300,309502813,1744,1744,1744,1744,0
20231226,143200,309502813,1744,1744,1744,1744,0
20231226,143100,309502813,1744,1744,1744,1744,3686
20231226,143000,303074429,1744,1744,1744,1744,0
20231226,142900,303074429,1744,1744,1744,1744,0
20231226,142800,303074429,1744,1744,1744,1744,0
20231226,142700,303074429,1744,1744,1744,1744,0
20231226,142600,303074429,1744,1744,1744,1744,0
20231226,142500,303074429,1744,1744,1744,1744,110
20231226,142400,302882589,1744,1744,1744,1744,0
20231226,142300,302882589,1744,1744,1744,1744,0
20231226,142200,302882589,1744,1744,1744,1744,0
20231226,142100,302882589,1744,1744,1744,1744,2
20231226,142000,302879101,1737,1743,1743,1737,26
20231226,141900,302833918,1745,1745,1745,1745,0
20231226,141800,302833918,1745,1745,1745,1745,1
20231226,141700,302832173,1745,1745,1745,1745,0
20231226,141600,302832173,1745,1745,1745,1745,0
20231226,141500,302832173,1745,1745,1745,1745,0
20231226,141400,302832173,1745,1745,1745,1745,1
20231226,141300,302830428,1745,1745,1745,1745,0
20231226,141200,302830428,1745,1745,1745,1745,0
20231226,141100,302830428,1745,1745,1745,1745,0
20231226,141000,302830428,1745,1745,1745,1735,56
20231226,140900,302733228,1735,1735,1735,1735,0
20231226,140800,302733228,1735,1735,1735,1735,1
20231226,140700,302731493,1745,1745,1745,1745,0
20231226,140600,302731493,1745,1745,1745,1745,0
20231226,140500,302731493,1745,1745,1745,1745,3
20231226,140400,302726258,1745,1745,1745,1745,1
20231226,140300,302724513,1745,1745,1745,1745,0
20231226,140200,302724513,1745,1745,1745,1745,0
20231226,140100,302724513,1745,1745,1745,1745,0
20231226,140000,302724513,1745,1745,1745,1745,0
20231226,135900,302724513,1745,1734,1745,1734,195
20231226,135800,302386361,1745,1745,1745,1745,0
20231226,135700,302386361,1745,1745,1745,1745,2
20231226,135600,302382871,1732,1737,1737,1732,15948
20231226,135500,274731383,1745,1745,1745,1745,2
20231226,135400,274727893,1737,1737,1737,1737,0
20231226,135300,274727893,1737,1737,1737,1737,443
20231226,135200,273958402,1745,1745,1745,1745,0
20231226,135100,273958402,1745,1745,1745,1745,0
20231226,135000,273958402,1745,1745,1745,1745,2
20231226,134900,273954912,1745,1745,1745,1745,0
20231226,134800,273954912,1745,1737,1745,1737,102
20231226,134700,273777722,1737,1739,1739,1737,2
20231226,134600,273774246,1745,1745,1745,1745,0
20231226,134500,273774246,1745,1745,1745,1745,1
20231226,134400,273772501,1745,1745,1745,1745,0
20231226,134300,273772501,1745,1745,1745,1745,0
20231226,134200,273772501,1745,1745,1745,1745,0
20231226,134100,273772501,1745,1745,1745,1745,0
20231226,134000,273772501,1745,1745,1745,1745,0
20231226,133900,273772501,1745,1745,1745,1745,0
20231226,133800,273772501,1745,1745,1745,1745,0
20231226,133700,273772501,1745,1745,1745,1745,0
20231226,133600,273772501,1745,1745,1745,1745,0
20231226,133500,273772501,1745,1745,1745,1745,0
20231226,133400,273772501,1745,1745,1745,1745,0
20231226,133300,273772501,1745,1745,1745,1745,0
20231226,133200,273772501,1745,1745,1745,1745,0
20231226,133100,273772501,1745,1745,1745,1745,0
20231226,133000,273772501,1745,1745,1745,1745,0
20231226,132900,273772501,1745,1745,1745,1745,0
20231226,132800,273772501,1745,1745,1745,1745,0
20231226,132700,273772501,1745,1745,1745,1745,0
20231226,132600,273772501,1745,1745,1745,1745,0
20231226,132500,273772501,1745,1745,1745,1745,0
20231226,132400,273772501,1745,1745,1745,1745,0
20231226,132300,273772501,1745,1745,1745,1745,0
20231226,132200,273772501,1745,1745,1745,1745,0
20231226,132100,273772501,1745,1745,1745,1745,0
20231226,132000,273772501,1745,1745,1745,1745,0
20231226,131900,273772501,1745,1745,1745,1745,0
20231226,131800,273772501,1745,1737,1745,1737,8
20231226,131700,273758589,1745,1745,1745,1745,0
20231226,131600,273758589,1745,1737,1745,1737,2
20231226,131500,273755107,1745,1745,1745,1745,0
20231226,131400,273755107,1745,1745,1745,1745,2
20231226,131300,273751617,1737,1737,1737,1737,200
20231226,131200,273404217,1745,1745,1745,1745,0
20231226,131100,273404217,1745,1745,1745,1745,0
20231226,131000,273404217,1745,1745,1745,1745,0
20231226,130900,273404217,1745,1745,1745,1745,7
20231226,130800,273392002,1745,1745,1745,1745,0
20231226,130700,273392002,1745,1745,1745,1745,0
20231226,130600,273392002,1745,1745,1745,1745,0
20231226,130500,273392002,1745,1745,1745,1745,0
20231226,130400,273392002,1745,1745,1745,1745,0
20231226,130300,273392002,1745,1745,1745,1745,0
20231226,130200,273392002,1745,1745,1745,1745,0
20231226,130100,273392002,1745,1745,1745,1745,0
20231226,130000,273392002,1745,1745,1745,1745,0
20231226,125900,273392002,1745,1745,1745,1745,0
20231226,125800,273392002,1745,1745,1745,1745,0
20231226,125700,273392002,1745,1745,1745,1745,5
20231226,125600,273383277,1745,1745,1745,1745,0
20231226,125500,273383277,1745,1745,1745,1745,0
20231226,125400,273383277,1745,1745,1745,1745,0
20231226,125300,273383277,1745,1745,1745,1745,0
20231226,125200,273383277,1745,1745,1745,1745,0
20231226,125100,273383277,1745,1745,1745,1745,0
20231226,125000,273383277,1745,1745,1745,1745,30
20231226,124900,273330927,1745,1745,1745,1745,1
20231226,124800,273329182,1746,1746,1746,1746,0
20231226,124700,273329182,1746,1746,1746,1746,0
20231226,124600,273329182,1746,1746,1746,1746,2
20231226,124500,273325690,1736,1736,1736,1736,0
20231226,124400,273325690,1736,1736,1736,1736,1900
20231226,124300,270027290,1738,1738,1738,1738,6606
20231226,124200,258546062,1738,1738,1738,1738,2050
20231226,124100,254983162,1738,1738,1738,1738,1347
20231226,124000,252642076,1739,1739,1739,1739,653
20231226,123900,251506509,1739,1739,1739,1739,1555
20231226,123800,248802364,1746,1746,1746,1746,1
20231226,123700,248800618,1740,1740,1740,1740,763
20231226,123600,247472998,1740,1740,1740,1740,0
20231226,123500,247472998,1740,1740,1740,1740,0
20231226,123400,247472998,1740,1740,1740,1740,66
20231226,123300,247358158,1739,1740,1740,1739,448
20231226,123200,246579020,1740,1740,1740,1740,5064
20231226,123100,237767660,1747,1747,1747,1747,0
20231226,123000,237767660,1747,1747,1747,1747,0
20231226,122900,237767660,1747,1747,1747,1747,0
20231226,122800,237767660,1747,1747,1747,1747,0
20231226,122700,237767660,1747,1747,1747,1747,0
20231226,122600,237767660,1747,1747,1747,1747,0
20231226,122500,237767660,1747,1747,1747,1747,0
20231226,122400,237767660,1747,1747,1747,1747,0
20231226,122300,237767660,1747,1747,1747,1747,0
20231226,122200,237767660,1747,1740,1747,1740,81
20231226,122100,237626713,1740,1740,1740,1740,6
20231226,122000,237616273,1740,1740,1740,1740,96
20231226,121900,237449233,1739,1740,1740,1739,125
20231226,121800,237231833,1740,1740,1740,1740,25
20231226,121700,237188333,1740,1740,1740,1740,145
20231226,121600,236936033,1740,1740,1740,1740,3592
20231226,121500,230685953,1740,1740,1740,1740,1042
20231226,121400,228872873,1740,1740,1740,1740,50
20231226,121300,228785873,1740,1740,1740,1740,0
20231226,121200,228785873,1740,1740,1740,1740,0
20231226,121100,228785873,1740,1740,1740,1740,0
20231226,121000,228785873,1740,1739,1740,1739,16
20231226,120900,228758047,1740,1740,1740,1740,0
20231226,120800,228758047,1740,1740,1740,1740,0
20231226,120700,228758047,1740,1740,1740,1740,1
20231226,120600,228756307,1735,1735,1735,1735,0
20231226,120500,228756307,1735,1740,1740,1735,4819
20231226,120400,220384132,1736,1739,1739,1736,2064
20231226,120300,216797453,1740,1740,1740,1740,6
20231226,120200,216787013,1740,1740,1740,1740,73
20231226,120100,216659993,1740,1740,1740,1740,74
20231226,120000,216531233,1740,1739,1740,1739,13424
20231226,115900,193173476,1740,1740,1740,1740,11652
20231226,115800,172898996,1740,1740,1740,1740,0
20231226,115700,172898996,1740,1740,1740,1740,11752
20231226,115600,152450516,1740,1740,1740,1740,22
20231226,115500,152412236,1740,1740,1740,1740,0
20231226,115400,152412236,1740,1740,1740,1740,0
20231226,115300,152412236,1740,1740,1740,1740,8363
20231226,115200,137860616,1740,1740,1740,1740,0
20231226,115100,137860616,1740,1740,1740,1740,100
20231226,115000,137686616,1740,1740,1740,1740,0
20231226,114900,137686616,1740,1740,1740,1740,210
20231226,114800,137321216,1740,1749,1749,1739,18629
20231226,114700,104849503,1749,1749,1749,1749,0
20231226,114600,104849503,1749,1749,1749,1749,37
20231226,114500,104784790,1755,1755,1755,1755,0
20231226,114400,104784790,1755,1755,1755,1755,0
20231226,114300,104784790,1755,1755,1755,1755,0
20231226,114200,104784790,1755,1755,1755,1755,0
20231226,114100,104784790,1755,1755,1755,1755,0
20231226,114000,104784790,1755,1755,1755,1755,0
20231226,113900,104784790,1755,1753,1755,1753,263
20231226,113800,104323618,1753,1753,1753,1753,0
20231226,113700,104323618,1753,1753,1753,1753,2
20231226,113600,104320112,1753,1747,1753,1747,1808
20231226,113500,101161524,1746,1746,1746,1746,51
20231226,113400,101072478,1746,1746,1746,1746,0
20231226,113300,101072478,1746,1746,1746,1746,0
20231226,113200,101072478,1746,1746,1746,1746,0
20231226,113100,101072478,1746,1746,1746,1746,0
20231226,113000,101072478,1746,1746,1746,1746,0
20231226,112900,101072478,1746,1746,1746,1746,0
20231226,112800,101072478,1746,1746,1746,1746,5
20231226,112700,101063748,1753,1746,1753,1746,31
20231226,112600,101009615,1753,1753,1753,1753,1
20231226,112500,101007862,1746,1746,1746,1746,8
20231226,112400,100993894,1753,1753,1753,1753,0
20231226,112300,100993894,1753,1753,1753,1753,10
20231226,112200,100976364,1754,1754,1754,1754,0
20231226,112100,100976364,1754,1754,1754,1754,0
20231226,112000,100976364,1754,1754,1754,1754,0
20231226,111900,100976364,1754,1754,1754,1754,0
20231226,111800,100976364,1754,1754,1754,1754,0
20231226,111700,100976364,1754,1754,1754,1754,0
20231226,111600,100976364,1754,1754,1754,1754,0
20231226,111500,100976364,1754,1754,1754,1754,0
20231226,111400,100976364,1754,1754,1754,1754,0
20231226,111300,100976364,1754,1754,1754,1754,0
20231226,111200,100976364,1754,1754,1754,1754,0
20231226,111100,100976364,1754,1754,1754,1754,0
20231226,111000,100976364,1754,1754,1754,1754,0
20231226,110900,100976364,1754,1754,1754,1754,0
20231226,110800,100976364,1754,1754,1754,1754,0
20231226,110700,100976364,1754,1754,1754,1754,0
20231226,110600,100976364,1754,1754,1754,1754,0
20231226,110500,100976364,1754,1754,1754,1754,0
20231226,110400,100976364,1754,1754,1754,1754,0
20231226,110300,100976364,1754,1754,1754,1754,0
20231226,110200,100976364,1754,1754,1754,1754,0
20231226,110100,100976364,1754,1754,1754,1754,0
20231226,110000,100976364,1754,1754,1754,1754,0
20231226,105900,100976364,1754,1754,1754,1754,0
20231226,105800,100976364,1754,1754,1754,1754,0
20231226,105700,100976364,1754,1754,1754,1754,0
20231226,105600,100976364,1754,1745,1754,1745,18
20231226,105500,100944882,1745,1745,1745,1745,0
20231226,105400,100944882,1745,1745,1745,1745,0
20231226,105300,100944882,1745,1745,1745,1745,1
20231226,105200,100943137,1745,1745,1745,1745,231
20231226,105100,100540042,1755,1755,1755,1755,2
20231226,105000,100536532,1755,1755,1755,1755,5
20231226,104900,100527757,1755,1745,1755,1745,34
20231226,104800,100468407,1745,1745,1745,1745,70
20231226,104700,100346257,1745,1745,1745,1745,0
20231226,104600,100346257,1745,1745,1745,1745,1
20231226,104500,100344512,1744,1744,1744,1744,0
20231226,104400,100344512,1744,1747,1747,1744,17162
20231226,104300,70386015,1755,1755,1755,1755,0
20231226,104200,70386015,1755,1747,1755,1747,499
20231226,104100,69514248,1755,1755,1755,1755,0
20231226,104000,69514248,1755,1755,1755,1755,0
20231226,103900,69514248,1755,1755,1755,1755,0
20231226,103800,69514248,1755,1755,1755,1755,0
20231226,103700,69514248,1755,1755,1755,1755,0
20231226,103600,69514248,1755,1755,1755,1755,0
20231226,103500,69514248,1755,1755,1755,1755,0
20231226,103400,69514248,1755,1755,1755,1755,0
20231226,103300,69514248,1755,1755,1755,1755,500
20231226,103200,68636748,1755,1755,1755,1755,0
20231226,103100,68636748,1755,1755,1755,1755,0
20231226,103000,68636748,1755,1755,1755,1755,0
20231226,102900,68636748,1755,1755,1755,1755,20
20231226,102800,68601648,1755,1755,1755,1755,0
20231226,102700,68601648,1755,1755,1755,1755,0
20231226,102600,68601648,1755,1755,1755,1755,0
20231226,102500,68601648,1755,1755,1755,1755,0
20231226,102400,68601648,1755,1755,1755,1755,0
20231226,102300,68601648,1755,1755,1755,1755,10
20231226,102200,68584098,1755,1755,1755,1755,0
20231226,102100,68584098,1755,1755,1755,1755,0
20231226,102000,68584098,1755,1750,1755,1750,95
20231226,101900,68417839,1749,1750,1750,1749,423
20231226,101800,67678011,1757,1757,1757,1757,0
20231226,101700,67678011,1757,1757,1757,1757,0
20231226,101600,67678011,1757,1757,1757,1757,0
20231226,101500,67678011,1757,1757,1757,1757,0
20231226,101400,67678011,1757,1757,1757,1757,0
20231226,101300,67678011,1757,1757,1757,1757,0
20231226,101200,67678011,1757,1757,1757,1757,1
20231226,101100,67676254,1746,1746,1746,1746,0
20231226,101000,67676254,1746,1746,1746,1746,11
20231226,100900,67657048,1757,1746,1757,1746,52
20231226,100800,67566234,1758,1758,1758,1758,0
20231226,100700,67566234,1758,1758,1758,1758,0
20231226,100600,67566234,1758,1758,1758,1758,2
20231226,100500,67562718,1750,1750,1750,1747,907
20231226,100400,65977850,1762,1760,1762,1760,25
20231226,100300,65933804,1762,1762,1762,1762,0
20231226,100200,65933804,1762,1762,1762,1762,0
20231226,100100,65933804,1762,1762,1762,1762,0
20231226,100000,65933804,1762,1762,1762,1762,20
20231226,095900,65898564,1762,1762,1762,1762,0
20231226,095800,65898564,1762,1759,1762,1759,2000
20231226,095700,62380552,1759,1750,1759,1750,2
20231226,095600,62377043,1759,1759,1759,1759,50
20231226,095500,62289093,1759,1759,1759,1759,0
20231226,095400,62289093,1759,1756,1759,1756,710
20231226,095300,61041594,1757,1757,1757,1757,0
20231226,095200,61041594,1757,1757,1757,1757,0
20231226,095100,61041594,1757,1757,1757,1757,0
20231226,095000,61041594,1757,1757,1757,1757,0
20231226,094900,61041594,1757,1757,1757,1757,0
20231226,094800,61041594,1757,1757,1757,1757,0
20231226,094700,61041594,1757,1757,1757,1757,0
20231226,094600,61041594,1757,1757,1757,1757,0
20231226,094500,61041594,1757,1757,1757,1757,40
20231226,094400,60971314,1757,1757,1757,1757,10
20231226,094300,60953744,1757,1757,1757,1757,2
20231226,094200,60950230,1757,1757,1757,1757,0
20231226,094100,60950230,1757,1748,1757,1748,9
20231226,094000,60934489,1746,1746,1746,1746,918
20231226,093900,59331661,1747,1748,1748,1747,777
20231226,093800,57974157,1757,1757,1757,1757,2
20231226,093700,57970643,1757,1757,1757,1757,0
20231226,093600,57970643,1757,1757,1757,1757,0
20231226,093500,57970643,1757,1757,1757,1746,2848
20231226,093400,52997515,1747,1747,1747,1747,24
20231226,093300,52955587,1757,1757,1757,1757,0
20231226,093200,52955587,1757,1757,1757,1757,0
20231226,093100,52955587,1757,1757,1757,1757,0
20231226,093000,52955587,1757,1757,1757,1757,1
20231226,092900,52953830,1745,1748,1748,1745,12060
20231226,092800,31903170,1757,1757,1757,1757,0
20231226,092700,31903170,1757,1757,1757,1757,0
20231226,092600,31903170,1757,1747,1757,1747,6
20231226,092500,31892668,1746,1746,1746,1746,0
20231226,092400,31892668,1746,1746,1746,1746,39
20231226,092300,31824574,1746,1746,1746,1746,0
20231226,092200,31824574,1746,1746,1746,1746,70
20231226,092100,31702354,1757,1757,1757,1757,0
20231226,092000,31702354,1757,1757,1757,1757,0
20231226,091900,31702354,1757,1757,1757,1757,0
20231226,091800,31702354,1757,1746,1757,1746,228
20231226,091700,31304255,1746,1751,1751,1746,8021
20231226,091600,17282163,1757,1757,1757,1757,10
20231226,091500,17264593,1757,1757,1757,1757,0
20231226,091400,17264593,1757,1757,1757,1757,20
20231226,091300,17229453,1757,1757,1757,1757,1
20231226,091200,17227696,1750,1754,1754,1750,6236
20231226,091100,6305236,1754,1754,1754,1754,150
20231226,091000,6042136,1754,1756,1756,1754,731
20231226,090900,4759735,1757,1757,1757,1757,1
20231226,090800,4757978,1758,1758,1758,1757,76
20231226,090700,4624371,1759,1759,1759,1759,0
20231226,090600,4624371,1759,1759,1759,1759,1
20231226,090500,4622612,1763,1753,1763,1753,1009
20231226,090400,2853825,1753,1754,1754,1753,841
20231226,090300,1379335,1754,1754,1754,1754,293
20231226,090200,865413,1753,1753,1753,1753,21
20231226,090100,828600,1753,1753,1753,1753,1
20231226,090000,826847,1763,1763,1763,1763,469