KissMeData/119850/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,201000,224649350,4300,4300,4300,4300,712
20231226,200900,224649350,4300,4300,4300,4300,0
20231226,200800,224649350,4300,4300,4300,4300,0
20231226,200700,224649350,4300,4300,4300,4300,0
20231226,200600,224649350,4300,4300,4300,4300,0
20231226,200500,224649350,4300,4300,4300,4300,0
20231226,200400,224649350,4300,4300,4300,4300,0
20231226,200300,224649350,4300,4300,4300,4300,0
20231226,200200,224649350,4300,4300,4300,4300,0
20231226,200100,224649350,4300,4300,4300,4300,0
20231226,200000,224649350,4300,4300,4300,4300,0
20231226,195900,224649350,4300,4300,4300,4300,0
20231226,195800,224649350,4300,4300,4300,4300,0
20231226,195700,224649350,4300,4300,4300,4300,0
20231226,195600,224649350,4300,4300,4300,4300,0
20231226,195500,224649350,4300,4300,4300,4300,0
20231226,195400,224649350,4300,4300,4300,4300,0
20231226,195300,224649350,4300,4300,4300,4300,0
20231226,195200,224649350,4300,4300,4300,4300,0
20231226,195100,224649350,4300,4300,4300,4300,0
20231226,195000,224649350,4300,4300,4300,4300,0
20231226,194900,224649350,4300,4300,4300,4300,0
20231226,194800,224649350,4300,4300,4300,4300,0
20231226,194700,224649350,4300,4300,4300,4300,0
20231226,194600,224649350,4300,4300,4300,4300,0
20231226,194500,224649350,4300,4300,4300,4300,0
20231226,194400,224649350,4300,4300,4300,4300,0
20231226,194300,224649350,4300,4300,4300,4300,0
20231226,194200,224649350,4300,4300,4300,4300,0
20231226,194100,224649350,4300,4300,4300,4300,0
20231226,194000,224649350,4300,4300,4300,4300,712
20231226,193900,224649350,4300,4300,4300,4300,0
20231226,193800,224649350,4300,4300,4300,4300,0
20231226,193700,224649350,4300,4300,4300,4300,0
20231226,193600,224649350,4300,4300,4300,4300,0
20231226,193500,224649350,4300,4300,4300,4300,0
20231226,193400,224649350,4300,4300,4300,4300,0
20231226,193300,224649350,4300,4300,4300,4300,0
20231226,193200,224649350,4300,4300,4300,4300,0
20231226,193100,224649350,4300,4300,4300,4300,0
20231226,193000,224649350,4300,4300,4300,4300,0
20231226,192900,224649350,4300,4300,4300,4300,0
20231226,192800,224649350,4300,4300,4300,4300,0
20231226,192700,224649350,4300,4300,4300,4300,0
20231226,192600,224649350,4300,4300,4300,4300,0
20231226,192500,224649350,4300,4300,4300,4300,0
20231226,192400,224649350,4300,4300,4300,4300,0
20231226,192300,224649350,4300,4300,4300,4300,0
20231226,192200,224649350,4300,4300,4300,4300,0
20231226,192100,224649350,4300,4300,4300,4300,0
20231226,192000,224649350,4300,4300,4300,4300,0
20231226,191900,224649350,4300,4300,4300,4300,0
20231226,191800,224649350,4300,4300,4300,4300,0
20231226,191700,224649350,4300,4300,4300,4300,0
20231226,191600,224649350,4300,4300,4300,4300,0
20231226,191500,224649350,4300,4300,4300,4300,0
20231226,191400,224649350,4300,4300,4300,4300,0
20231226,191300,224649350,4300,4300,4300,4300,0
20231226,191200,224649350,4300,4300,4300,4300,0
20231226,191100,224649350,4300,4300,4300,4300,0
20231226,191000,224649350,4300,4300,4300,4300,712
20231226,190900,224649350,4300,4300,4300,4300,0
20231226,190800,224649350,4300,4300,4300,4300,0
20231226,190700,224649350,4300,4300,4300,4300,0
20231226,190600,224649350,4300,4300,4300,4300,0
20231226,190500,224649350,4300,4300,4300,4300,0
20231226,190400,224649350,4300,4300,4300,4300,0
20231226,190300,224649350,4300,4300,4300,4300,0
20231226,190200,224649350,4300,4300,4300,4300,0
20231226,190100,224649350,4300,4300,4300,4300,0
20231226,190000,224649350,4300,4300,4300,4300,0
20231226,185900,224649350,4300,4300,4300,4300,0
20231226,185800,224649350,4300,4300,4300,4300,0
20231226,185700,224649350,4300,4300,4300,4300,0
20231226,185600,224649350,4300,4300,4300,4300,0
20231226,185500,224649350,4300,4300,4300,4300,0
20231226,185400,224649350,4300,4300,4300,4300,0
20231226,185300,224649350,4300,4300,4300,4300,0
20231226,185200,224649350,4300,4300,4300,4300,0
20231226,185100,224649350,4300,4300,4300,4300,0
20231226,185000,224649350,4300,4300,4300,4300,0
20231226,184900,224649350,4300,4300,4300,4300,0
20231226,184800,224649350,4300,4300,4300,4300,0
20231226,184700,224649350,4300,4300,4300,4300,0
20231226,184600,224649350,4300,4300,4300,4300,0
20231226,184500,224649350,4300,4300,4300,4300,0
20231226,184400,224649350,4300,4300,4300,4300,0
20231226,184300,224649350,4300,4300,4300,4300,0
20231226,184200,224649350,4300,4300,4300,4300,0
20231226,184100,224649350,4300,4300,4300,4300,0
20231226,184000,224649350,4300,4300,4300,4300,712
20231226,183900,224649350,4300,4300,4300,4300,0
20231226,183800,224649350,4300,4300,4300,4300,0
20231226,183700,224649350,4300,4300,4300,4300,0
20231226,183600,224649350,4300,4300,4300,4300,0
20231226,183500,224649350,4300,4300,4300,4300,0
20231226,183400,224649350,4300,4300,4300,4300,0
20231226,183300,224649350,4300,4300,4300,4300,0
20231226,183200,224649350,4300,4300,4300,4300,0
20231226,183100,224649350,4300,4300,4300,4300,0
20231226,183000,224649350,4300,4300,4300,4300,0
20231226,182900,224649350,4300,4300,4300,4300,0
20231226,182800,224649350,4300,4300,4300,4300,0
20231226,182700,224649350,4300,4300,4300,4300,0
20231226,182600,224649350,4300,4300,4300,4300,0
20231226,182500,224649350,4300,4300,4300,4300,0
20231226,182400,224649350,4300,4300,4300,4300,0
20231226,182300,224649350,4300,4300,4300,4300,0
20231226,182200,224649350,4300,4300,4300,4300,0
20231226,182100,224649350,4300,4300,4300,4300,0
20231226,182000,224649350,4300,4300,4300,4300,0
20231226,181900,224649350,4300,4300,4300,4300,0
20231226,181800,224649350,4300,4300,4300,4300,0
20231226,181700,224649350,4300,4300,4300,4300,0
20231226,181600,224649350,4300,4300,4300,4300,0
20231226,181500,224649350,4300,4300,4300,4300,0
20231226,181400,224649350,4300,4300,4300,4300,0
20231226,181300,224649350,4300,4300,4300,4300,0
20231226,181200,224649350,4300,4300,4300,4300,0
20231226,181100,224649350,4300,4300,4300,4300,0
20231226,181000,224649350,4300,4300,4300,4300,712
20231226,180900,224649350,4300,4300,4300,4300,0
20231226,180800,224649350,4300,4300,4300,4300,0
20231226,180700,224649350,4300,4300,4300,4300,0
20231226,180600,224649350,4300,4300,4300,4300,0
20231226,180500,224649350,4300,4300,4300,4300,0
20231226,180400,224649350,4300,4300,4300,4300,0
20231226,180300,224649350,4300,4300,4300,4300,0
20231226,180200,224649350,4300,4300,4300,4300,0
20231226,180100,224649350,4300,4300,4300,4300,0
20231226,180000,224649350,4300,4300,4300,4300,0
20231226,175900,224649350,4300,4300,4300,4300,0
20231226,175800,224649350,4300,4300,4300,4300,0
20231226,175700,224649350,4300,4300,4300,4300,0
20231226,175600,224649350,4300,4300,4300,4300,0
20231226,175500,224649350,4300,4300,4300,4300,0
20231226,175400,224649350,4300,4300,4300,4300,0
20231226,175300,224649350,4300,4300,4300,4300,0
20231226,175200,224649350,4300,4300,4300,4300,0
20231226,175100,224649350,4300,4300,4300,4300,0
20231226,175000,224649350,4300,4300,4300,4300,0
20231226,174900,224649350,4300,4300,4300,4300,0
20231226,174800,224649350,4300,4300,4300,4300,0
20231226,174700,224649350,4300,4300,4300,4300,0
20231226,174600,224649350,4300,4300,4300,4300,0
20231226,174500,224649350,4300,4300,4300,4300,0
20231226,174400,224649350,4300,4300,4300,4300,0
20231226,174300,224649350,4300,4300,4300,4300,0
20231226,174200,224649350,4300,4300,4300,4300,0
20231226,174100,224649350,4300,4300,4300,4300,0
20231226,174000,224649350,4300,4300,4300,4300,712
20231226,173900,224649350,4300,4300,4300,4300,0
20231226,173800,224649350,4300,4300,4300,4300,0
20231226,173700,224649350,4300,4300,4300,4300,0
20231226,173600,224649350,4300,4300,4300,4300,0
20231226,173500,224649350,4300,4300,4300,4300,0
20231226,173400,224649350,4300,4300,4300,4300,0
20231226,173300,224649350,4300,4300,4300,4300,0
20231226,173200,224649350,4300,4300,4300,4300,0
20231226,173100,224649350,4300,4300,4300,4300,0
20231226,173000,224649350,4300,4300,4300,4300,0
20231226,172900,224649350,4300,4300,4300,4300,0
20231226,172800,224649350,4300,4300,4300,4300,0
20231226,172700,224649350,4300,4300,4300,4300,0
20231226,172600,224649350,4300,4300,4300,4300,0
20231226,172500,224649350,4300,4300,4300,4300,0
20231226,172400,224649350,4300,4300,4300,4300,0
20231226,172300,224649350,4300,4300,4300,4300,0
20231226,172200,224649350,4300,4300,4300,4300,0
20231226,172100,224649350,4300,4300,4300,4300,0
20231226,172000,224649350,4300,4300,4300,4300,0
20231226,171900,224649350,4300,4300,4300,4300,0
20231226,171800,224649350,4300,4300,4300,4300,0
20231226,171700,224649350,4300,4300,4300,4300,0
20231226,171600,224649350,4300,4300,4300,4300,0
20231226,171500,224649350,4300,4300,4300,4300,0
20231226,171400,224649350,4300,4300,4300,4300,0
20231226,171300,224649350,4300,4300,4300,4300,0
20231226,171200,224649350,4300,4300,4300,4300,0
20231226,171100,224649350,4300,4300,4300,4300,0
20231226,171000,224649350,4300,4300,4300,4300,712
20231226,170900,224649350,4300,4300,4300,4300,0
20231226,170800,224649350,4300,4300,4300,4300,0
20231226,170700,224649350,4300,4300,4300,4300,0
20231226,170600,224649350,4300,4300,4300,4300,0
20231226,170500,224649350,4300,4300,4300,4300,0
20231226,170400,224649350,4300,4300,4300,4300,0
20231226,170300,224649350,4300,4300,4300,4300,0
20231226,170200,224649350,4300,4300,4300,4300,0
20231226,170100,224649350,4300,4300,4300,4300,0
20231226,170000,224649350,4300,4300,4300,4300,0
20231226,165900,224649350,4300,4300,4300,4300,0
20231226,165800,224649350,4300,4300,4300,4300,0
20231226,165700,224649350,4300,4300,4300,4300,0
20231226,165600,224649350,4300,4300,4300,4300,0
20231226,165500,224649350,4300,4300,4300,4300,0
20231226,165400,224649350,4300,4300,4300,4300,0
20231226,165300,224649350,4300,4300,4300,4300,0
20231226,165200,224649350,4300,4300,4300,4300,0
20231226,165100,224649350,4300,4300,4300,4300,0
20231226,165000,224649350,4300,4300,4300,4300,0
20231226,164900,224649350,4300,4300,4300,4300,0
20231226,164800,224649350,4300,4300,4300,4300,0
20231226,164700,224649350,4300,4300,4300,4300,0
20231226,164600,224649350,4300,4300,4300,4300,0
20231226,164500,224649350,4300,4300,4300,4300,0
20231226,164400,224649350,4300,4300,4300,4300,0
20231226,164300,224649350,4300,4300,4300,4300,0
20231226,164200,224649350,4300,4300,4300,4300,0
20231226,164100,224649350,4300,4300,4300,4300,0
20231226,164000,224649350,4300,4300,4300,4300,712
20231226,163900,224649350,4300,4300,4300,4300,0
20231226,163800,224649350,4300,4300,4300,4300,0
20231226,163700,224649350,4300,4300,4300,4300,0
20231226,163600,224649350,4300,4300,4300,4300,0
20231226,163500,224649350,4300,4300,4300,4300,0
20231226,163400,224649350,4300,4300,4300,4300,0
20231226,163300,224649350,4300,4300,4300,4300,0
20231226,163200,224649350,4300,4300,4300,4300,0
20231226,163100,224649350,4300,4300,4300,4300,0
20231226,163000,224649350,4300,4300,4300,4300,0
20231226,162900,224649350,4300,4300,4300,4300,0
20231226,162800,224649350,4300,4300,4300,4300,0
20231226,162700,224649350,4300,4300,4300,4300,0
20231226,162600,224649350,4300,4300,4300,4300,0
20231226,162500,224649350,4300,4300,4300,4300,0
20231226,162400,224649350,4300,4300,4300,4300,0
20231226,162300,224649350,4300,4300,4300,4300,0
20231226,162200,224649350,4300,4300,4300,4300,0
20231226,162100,224649350,4300,4300,4300,4300,0
20231226,162000,224649350,4300,4300,4300,4300,0
20231226,161900,224649350,4300,4300,4300,4300,0
20231226,161800,224649350,4300,4300,4300,4300,0
20231226,161700,224649350,4300,4300,4300,4300,0
20231226,161600,224649350,4300,4300,4300,4300,0
20231226,161500,224649350,4300,4300,4300,4300,0
20231226,161400,224649350,4300,4300,4300,4300,0
20231226,161300,224649350,4300,4300,4300,4300,0
20231226,161200,224649350,4300,4300,4300,4300,0
20231226,161100,224649350,4300,4300,4300,4300,0
20231226,161000,224649350,4300,4300,4300,4300,712
20231226,160900,224649350,4300,4300,4300,4300,0
20231226,160800,224649350,4300,4300,4300,4300,0
20231226,160700,224649350,4300,4300,4300,4300,0
20231226,160600,224649350,4300,4300,4300,4300,0
20231226,160500,224649350,4300,4300,4300,4300,0
20231226,160400,224649350,4300,4300,4300,4300,0
20231226,160300,224649350,4300,4300,4300,4300,0
20231226,160200,224649350,4300,4300,4300,4300,0
20231226,160100,224649350,4300,4300,4300,4300,0
20231226,160000,224649350,4300,4300,4300,4300,0
20231226,155900,224649350,4300,4300,4300,4300,0
20231226,155800,224649350,4300,4300,4300,4300,0
20231226,155700,224649350,4300,4300,4300,4300,0
20231226,155600,224649350,4300,4300,4300,4300,0
20231226,155500,224649350,4300,4300,4300,4300,0
20231226,155400,224649350,4300,4300,4300,4300,0
20231226,155300,224649350,4300,4300,4300,4300,0
20231226,155200,224649350,4300,4300,4300,4300,0
20231226,155100,224649350,4300,4300,4300,4300,0
20231226,155000,224649350,4300,4300,4300,4300,0
20231226,154900,224649350,4300,4300,4300,4300,0
20231226,154800,224649350,4300,4300,4300,4300,0
20231226,154700,224649350,4300,4300,4300,4300,0
20231226,154600,224649350,4300,4300,4300,4300,0
20231226,154500,224649350,4300,4300,4300,4300,0
20231226,154400,224649350,4300,4300,4300,4300,0
20231226,154300,224649350,4300,4300,4300,4300,0
20231226,154200,224649350,4300,4300,4300,4300,0
20231226,154100,224649350,4300,4300,4300,4300,0
20231226,154000,224649350,4300,4300,4300,4300,712
20231226,153900,224649350,4300,4300,4300,4300,0
20231226,153800,224649350,4300,4300,4300,4300,0
20231226,153700,224649350,4300,4300,4300,4300,0
20231226,153600,224649350,4300,4300,4300,4300,0
20231226,153500,224649350,4300,4300,4300,4300,0
20231226,153400,224649350,4300,4300,4300,4300,0
20231226,153300,224649350,4300,4300,4300,4300,0
20231226,153200,224649350,4300,4300,4300,4300,0
20231226,153100,224649350,4300,4300,4300,4300,0
20231226,153000,224649350,4300,4300,4300,4300,712
20231226,152900,221587750,4290,4290,4290,4290,0
20231226,152800,221587750,4290,4290,4290,4290,0
20231226,152700,221587750,4290,4290,4290,4290,0
20231226,152600,221587750,4290,4290,4290,4290,0
20231226,152500,221587750,4290,4290,4290,4290,0
20231226,152400,221587750,4290,4290,4290,4290,0
20231226,152300,221587750,4290,4290,4290,4290,0
20231226,152200,221587750,4290,4290,4290,4290,0
20231226,152100,221587750,4290,4290,4290,4290,0
20231226,152000,221587750,4290,4290,4290,4290,0
20231226,151900,221587750,4290,4275,4290,4275,203
20231226,151800,220718980,4265,4265,4265,4265,18
20231226,151700,220642210,4265,4265,4265,4260,801
20231226,151600,217227945,4260,4260,4260,4260,1969
20231226,151500,208840005,4260,4265,4265,4260,32
20231226,151400,208703680,4260,4265,4265,4260,507
20231226,151300,206541360,4265,4265,4265,4265,1
20231226,151200,206537095,4260,4260,4260,4260,0
20231226,151100,206537095,4260,4260,4260,4260,37
20231226,151000,206379475,4265,4265,4265,4265,9
20231226,150900,206341090,4255,4255,4255,4255,400
20231226,150800,204639090,4265,4265,4265,4265,4
20231226,150700,204622030,4265,4260,4265,4260,40
20231226,150600,204451470,4260,4260,4260,4260,0
20231226,150500,204451470,4260,4260,4260,4260,0
20231226,150400,204451470,4260,4260,4260,4260,30
20231226,150300,204323670,4255,4255,4255,4255,0
20231226,150200,204323670,4255,4255,4255,4255,0
20231226,150100,204323670,4255,4255,4255,4255,20
20231226,150000,204238570,4265,4265,4265,4265,0
20231226,145900,204238570,4265,4265,4265,4265,0
20231226,145800,204238570,4265,4265,4265,4265,5
20231226,145700,204217245,4250,4250,4250,4250,0
20231226,145600,204217245,4250,4250,4250,4250,0
20231226,145500,204217245,4250,4250,4250,4250,0
20231226,145400,204217245,4250,4255,4255,4250,246
20231226,145300,203171710,4255,4255,4255,4255,165
20231226,145200,202469635,4255,4255,4255,4255,0
20231226,145100,202469635,4255,4255,4255,4255,0
20231226,145000,202469635,4255,4255,4255,4255,0
20231226,144900,202469635,4255,4255,4255,4255,86
20231226,144800,202103705,4255,4255,4255,4255,0
20231226,144700,202103705,4255,4260,4260,4255,20
20231226,144600,202018555,4265,4265,4265,4265,0
20231226,144500,202018555,4265,4265,4265,4265,0
20231226,144400,202018555,4265,4265,4265,4265,0
20231226,144300,202018555,4265,4265,4265,4265,0
20231226,144200,202018555,4265,4265,4265,4265,6
20231226,144100,201992965,4270,4270,4270,4270,0
20231226,144000,201992965,4270,4270,4270,4270,0
20231226,143900,201992965,4270,4270,4270,4270,1
20231226,143800,201988695,4250,4250,4250,4250,0
20231226,143700,201988695,4250,4255,4255,4250,66
20231226,143600,201708030,4270,4270,4270,4270,0
20231226,143500,201708030,4270,4270,4270,4270,0
20231226,143400,201708030,4270,4260,4270,4260,504
20231226,143300,199556180,4260,4260,4260,4260,500
20231226,143200,197426180,4250,4250,4250,4250,0
20231226,143100,197426180,4250,4250,4250,4250,341
20231226,143000,195976930,4250,4255,4255,4250,514
20231226,142900,193790525,4270,4270,4270,4270,0
20231226,142800,193790525,4270,4270,4270,4270,0
20231226,142700,193790525,4270,4270,4270,4270,0
20231226,142600,193790525,4270,4270,4270,4270,0
20231226,142500,193790525,4270,4270,4270,4270,0
20231226,142400,193790525,4270,4270,4270,4270,20
20231226,142300,193705125,4270,4270,4270,4270,0
20231226,142200,193705125,4270,4270,4270,4270,0
20231226,142100,193705125,4270,4265,4270,4265,10
20231226,142000,193662430,4260,4260,4260,4260,0
20231226,141900,193662430,4260,4270,4270,4260,657
20231226,141800,190857760,4270,4270,4270,4270,0
20231226,141700,190857760,4270,4270,4270,4270,0
20231226,141600,190857760,4270,4270,4270,4270,0
20231226,141500,190857760,4270,4270,4270,4270,0
20231226,141400,190857760,4270,4270,4270,4270,1
20231226,141300,190853490,4270,4270,4270,4270,0
20231226,141200,190853490,4270,4270,4270,4270,0
20231226,141100,190853490,4270,4270,4270,4270,0
20231226,141000,190853490,4270,4265,4270,4265,50
20231226,140900,190640155,4265,4265,4265,4265,0
20231226,140800,190640155,4265,4260,4265,4260,423
20231226,140700,188838150,4260,4260,4260,4260,5
20231226,140600,188816850,4255,4255,4255,4255,19
20231226,140500,188736005,4260,4260,4260,4260,0
20231226,140400,188736005,4260,4260,4260,4260,0
20231226,140300,188736005,4260,4260,4260,4260,0
20231226,140200,188736005,4260,4260,4260,4260,0
20231226,140100,188736005,4260,4260,4260,4260,0
20231226,140000,188736005,4260,4260,4260,4260,288
20231226,135900,187509125,4265,4265,4265,4265,1
20231226,135800,187504860,4265,4265,4265,4265,20
20231226,135700,187419560,4265,4265,4265,4265,0
20231226,135600,187419560,4265,4265,4265,4265,0
20231226,135500,187419560,4265,4265,4265,4265,0
20231226,135400,187419560,4265,4250,4265,4250,141
20231226,135300,186819740,4250,4250,4250,4250,100
20231226,135200,186394740,4250,4250,4250,4250,6
20231226,135100,186369240,4245,4245,4245,4215,2845
20231226,135000,174347530,4250,4265,4265,4250,5003
20231226,134900,153053930,4260,4260,4260,4260,0
20231226,134800,153053930,4260,4260,4260,4260,0
20231226,134700,153053930,4260,4260,4260,4260,0
20231226,134600,153053930,4260,4260,4260,4260,0
20231226,134500,153053930,4260,4265,4265,4260,88
20231226,134400,152678830,4265,4265,4265,4265,8
20231226,134300,152644710,4265,4270,4270,4265,46
20231226,134200,152448315,4270,4265,4270,4265,184
20231226,134100,151662660,4275,4275,4275,4275,0
20231226,134000,151662660,4275,4275,4275,4275,0
20231226,133900,151662660,4275,4275,4275,4275,0
20231226,133800,151662660,4275,4275,4275,4275,102
20231226,133700,151226610,4275,4270,4275,4260,2702
20231226,133600,139706460,4270,4270,4270,4270,3
20231226,133500,139693650,4270,4270,4270,4270,0
20231226,133400,139693650,4270,4270,4270,4270,6
20231226,133300,139668030,4275,4275,4275,4275,4
20231226,133200,139650930,4265,4265,4265,4265,0
20231226,133100,139650930,4265,4265,4265,4265,0
20231226,133000,139650930,4265,4265,4265,4265,100
20231226,132900,139224430,4265,4265,4265,4265,0
20231226,132800,139224430,4265,4265,4265,4265,105
20231226,132700,138776605,4265,4265,4265,4265,0
20231226,132600,138776605,4265,4265,4265,4265,100
20231226,132500,138350105,4265,4265,4265,4265,0
20231226,132400,138350105,4265,4265,4265,4265,0
20231226,132300,138350105,4265,4265,4265,4265,0
20231226,132200,138350105,4265,4265,4265,4265,1
20231226,132100,138345840,4270,4270,4270,4270,0
20231226,132000,138345840,4270,4270,4270,4270,0
20231226,131900,138345840,4270,4270,4270,4270,102
20231226,131800,137910300,4265,4265,4265,4265,0
20231226,131700,137910300,4265,4270,4270,4265,561
20231226,131600,135515150,4270,4270,4270,4270,900
20231226,131500,131672150,4270,4270,4270,4270,702
20231226,131400,128674610,4270,4270,4270,4270,0
20231226,131300,128674610,4270,4270,4270,4270,314
20231226,131200,127333830,4270,4270,4270,4270,0
20231226,131100,127333830,4270,4270,4270,4270,55
20231226,131000,127098980,4275,4275,4275,4275,24
20231226,130900,126996380,4275,4275,4275,4275,0
20231226,130800,126996380,4275,4275,4275,4275,0
20231226,130700,126996380,4275,4275,4275,4275,5
20231226,130600,126975005,4275,4275,4275,4275,58
20231226,130500,126727055,4270,4270,4270,4270,0
20231226,130400,126727055,4270,4270,4270,4270,0
20231226,130300,126727055,4270,4270,4270,4270,1
20231226,130200,126722785,4270,4270,4270,4270,0
20231226,130100,126722785,4270,4270,4270,4270,1632
20231226,130000,119754145,4285,4285,4285,4285,1
20231226,125900,119749860,4275,4275,4275,4275,82
20231226,125800,119399310,4280,4280,4280,4280,0
20231226,125700,119399310,4280,4280,4280,4280,0
20231226,125600,119399310,4280,4280,4280,4280,0
20231226,125500,119399310,4280,4280,4280,4280,0
20231226,125400,119399310,4280,4280,4280,4280,0
20231226,125300,119399310,4280,4280,4280,4280,0
20231226,125200,119399310,4280,4280,4280,4280,0
20231226,125100,119399310,4280,4280,4280,4280,0
20231226,125000,119399310,4280,4280,4280,4280,0
20231226,124900,119399310,4280,4280,4280,4280,0
20231226,124800,119399310,4280,4280,4280,4280,2
20231226,124700,119390750,4280,4280,4280,4280,3
20231226,124600,119377910,4270,4275,4275,4270,200
20231226,124500,118523410,4265,4265,4265,4265,0
20231226,124400,118523410,4265,4265,4265,4265,0
20231226,124300,118523410,4265,4265,4265,4265,0
20231226,124200,118523410,4265,4265,4265,4265,0
20231226,124100,118523410,4265,4265,4265,4265,0
20231226,124000,118523410,4265,4265,4265,4265,0
20231226,123900,118523410,4265,4265,4265,4265,0
20231226,123800,118523410,4265,4265,4265,4265,0
20231226,123700,118523410,4265,4265,4265,4265,0
20231226,123600,118523410,4265,4265,4265,4265,0
20231226,123500,118523410,4265,4265,4265,4265,0
20231226,123400,118523410,4265,4265,4265,4265,34
20231226,123300,118378400,4270,4270,4270,4270,400
20231226,123200,116670400,4280,4280,4280,4280,0
20231226,123100,116670400,4280,4280,4280,4280,0
20231226,123000,116670400,4280,4280,4280,4280,0
20231226,122900,116670400,4280,4280,4280,4280,480
20231226,122800,114616000,4270,4270,4270,4270,35
20231226,122700,114466550,4280,4280,4280,4280,0
20231226,122600,114466550,4280,4280,4280,4280,0
20231226,122500,114466550,4280,4280,4280,4280,0
20231226,122400,114466550,4280,4280,4280,4280,0
20231226,122300,114466550,4280,4280,4280,4280,0
20231226,122200,114466550,4280,4280,4280,4280,1
20231226,122100,114462270,4275,4275,4275,4275,20
20231226,122000,114376770,4275,4275,4275,4275,0
20231226,121900,114376770,4275,4275,4275,4275,0
20231226,121800,114376770,4275,4275,4275,4275,2
20231226,121700,114368220,4275,4275,4275,4275,10
20231226,121600,114325470,4265,4270,4270,4265,759
20231226,121500,111088285,4270,4270,4270,4270,0
20231226,121400,111088285,4270,4270,4270,4270,0
20231226,121300,111088285,4270,4270,4270,4270,0
20231226,121200,111088285,4270,4270,4270,4270,26
20231226,121100,110977265,4270,4270,4270,4270,74
20231226,121000,110661285,4265,4265,4265,4265,0
20231226,120900,110661285,4265,4265,4265,4265,558
20231226,120800,108281415,4270,4270,4270,4270,0
20231226,120700,108281415,4270,4270,4270,4270,1442
20231226,120600,102124075,4270,4270,4270,4270,0
20231226,120500,102124075,4270,4270,4270,4270,0
20231226,120400,102124075,4270,4270,4270,4270,0
20231226,120300,102124075,4270,4270,4270,4270,0
20231226,120200,102124075,4270,4270,4270,4270,0
20231226,120100,102124075,4270,4270,4270,4270,0
20231226,120000,102124075,4270,4270,4270,4270,0
20231226,115900,102124075,4270,4270,4270,4270,0
20231226,115800,102124075,4270,4270,4270,4270,0
20231226,115700,102124075,4270,4270,4270,4270,0
20231226,115600,102124075,4270,4270,4270,4270,9
20231226,115500,102085645,4270,4270,4270,4270,0
20231226,115400,102085645,4270,4270,4270,4270,3
20231226,115300,102072835,4270,4270,4270,4270,170
20231226,115200,101346935,4275,4270,4275,4270,703
20231226,115100,98345110,4270,4270,4270,4270,1
20231226,115000,98340840,4270,4270,4270,4270,0
20231226,114900,98340840,4270,4270,4270,4270,0
20231226,114800,98340840,4270,4270,4270,4270,0
20231226,114700,98340840,4270,4275,4275,4270,10
20231226,114600,98298115,4270,4270,4270,4270,0
20231226,114500,98298115,4270,4270,4270,4270,0
20231226,114400,98298115,4270,4270,4270,4270,0
20231226,114300,98298115,4270,4275,4275,4270,800
20231226,114200,94881070,4285,4285,4285,4285,0
20231226,114100,94881070,4285,4285,4285,4285,1
20231226,114000,94876785,4275,4275,4275,4275,0
20231226,113900,94876785,4275,4275,4275,4275,0
20231226,113800,94876785,4275,4275,4275,4275,0
20231226,113700,94876785,4275,4275,4275,4275,0
20231226,113600,94876785,4275,4275,4275,4275,0
20231226,113500,94876785,4275,4275,4275,4275,4
20231226,113400,94859685,4275,4275,4275,4275,0
20231226,113300,94859685,4275,4275,4275,4275,3
20231226,113200,94846860,4285,4285,4285,4285,0
20231226,113100,94846860,4285,4285,4285,4285,0
20231226,113000,94846860,4285,4285,4285,4285,0
20231226,112900,94846860,4285,4285,4285,4285,3
20231226,112800,94834005,4285,4280,4285,4280,7
20231226,112700,94804035,4280,4280,4280,4280,5
20231226,112600,94782635,4285,4285,4285,4285,0
20231226,112500,94782635,4285,4280,4285,4280,1000
20231226,112400,90501635,4275,4275,4275,4275,0
20231226,112300,90501635,4275,4275,4275,4275,955
20231226,112200,86419010,4280,4280,4280,4280,5
20231226,112100,86397610,4275,4275,4275,4275,30
20231226,112000,86269360,4285,4285,4285,4285,10
20231226,111900,86226510,4270,4270,4270,4270,0
20231226,111800,86226510,4270,4270,4270,4270,0
20231226,111700,86226510,4270,4270,4270,4270,0
20231226,111600,86226510,4270,4270,4270,4270,0
20231226,111500,86226510,4270,4270,4270,4270,0
20231226,111400,86226510,4270,4270,4270,4270,0
20231226,111300,86226510,4270,4270,4270,4270,0
20231226,111200,86226510,4270,4270,4270,4270,100
20231226,111100,85799510,4270,4270,4270,4270,0
20231226,111000,85799510,4270,4270,4270,4270,32
20231226,110900,85662870,4270,4270,4270,4270,0
20231226,110800,85662870,4270,4275,4275,4270,600
20231226,110700,83100845,4285,4285,4285,4285,0
20231226,110600,83100845,4285,4285,4285,4285,0
20231226,110500,83100845,4285,4285,4285,4285,0
20231226,110400,83100845,4285,4275,4285,4275,2802
20231226,110300,71122275,4285,4285,4285,4285,1
20231226,110200,71117990,4275,4275,4275,4275,0
20231226,110100,71117990,4275,4275,4275,4275,0
20231226,110000,71117990,4275,4275,4275,4275,0
20231226,105900,71117990,4275,4275,4275,4275,240
20231226,105800,70091990,4275,4270,4275,4270,257
20231226,105700,68994550,4270,4270,4270,4270,0
20231226,105600,68994550,4270,4270,4270,4270,0
20231226,105500,68994550,4270,4275,4275,4270,470
20231226,105400,66987400,4275,4275,4275,4275,0
20231226,105300,66987400,4275,4275,4275,4275,0
20231226,105200,66987400,4275,4275,4275,4275,0
20231226,105100,66987400,4275,4275,4275,4275,54
20231226,105000,66756550,4275,4275,4275,4275,8
20231226,104900,66722350,4280,4280,4280,4280,0
20231226,104800,66722350,4280,4280,4280,4280,0
20231226,104700,66722350,4280,4280,4280,4280,5
20231226,104600,66700950,4280,4280,4280,4280,0
20231226,104500,66700950,4280,4280,4280,4280,0
20231226,104400,66700950,4280,4280,4280,4280,65
20231226,104300,66422750,4290,4290,4290,4290,0
20231226,104200,66422750,4290,4290,4290,4290,0
20231226,104100,66422750,4290,4290,4290,4290,0
20231226,104000,66422750,4290,4290,4290,4290,0
20231226,103900,66422750,4290,4290,4290,4290,0
20231226,103800,66422750,4290,4290,4290,4290,0
20231226,103700,66422750,4290,4290,4290,4290,0
20231226,103600,66422750,4290,4290,4290,4290,0
20231226,103500,66422750,4290,4290,4290,4290,0
20231226,103400,66422750,4290,4290,4290,4290,0
20231226,103300,66422750,4290,4290,4290,4290,0
20231226,103200,66422750,4290,4290,4290,4290,1
20231226,103100,66418460,4275,4275,4275,4275,0
20231226,103000,66418460,4275,4275,4275,4275,0
20231226,102900,66418460,4275,4275,4275,4275,8
20231226,102800,66384260,4275,4280,4280,4270,2505
20231226,102700,55687510,4275,4275,4275,4275,0
20231226,102600,55687510,4275,4275,4275,4275,124
20231226,102500,55157410,4275,4275,4275,4275,0
20231226,102400,55157410,4275,4275,4275,4275,0
20231226,102300,55157410,4275,4275,4275,4275,0
20231226,102200,55157410,4275,4275,4275,4275,0
20231226,102100,55157410,4275,4275,4275,4275,0
20231226,102000,55157410,4275,4275,4275,4275,0
20231226,101900,55157410,4275,4275,4275,4275,0
20231226,101800,55157410,4275,4275,4275,4275,0
20231226,101700,55157410,4275,4275,4275,4275,30
20231226,101600,55029160,4295,4295,4295,4295,0
20231226,101500,55029160,4295,4295,4295,4295,0
20231226,101400,55029160,4295,4295,4295,4295,0
20231226,101300,55029160,4295,4295,4295,4295,0
20231226,101200,55029160,4295,4295,4295,4295,2
20231226,101100,55020570,4295,4295,4295,4295,0
20231226,101000,55020570,4295,4295,4295,4295,62
20231226,100900,54754280,4300,4300,4300,4300,0
20231226,100800,54754280,4300,4300,4300,4300,0
20231226,100700,54754280,4300,4300,4300,4300,0
20231226,100600,54754280,4300,4300,4300,4300,0
20231226,100500,54754280,4300,4300,4300,4300,0
20231226,100400,54754280,4300,4300,4300,4300,0
20231226,100300,54754280,4300,4300,4300,4300,0
20231226,100200,54754280,4300,4300,4300,4300,0
20231226,100100,54754280,4300,4300,4300,4300,0
20231226,100000,54754280,4300,4300,4300,4300,58
20231226,095900,54504880,4300,4300,4300,4300,0
20231226,095800,54504880,4300,4300,4300,4300,0
20231226,095700,54504880,4300,4300,4300,4300,86
20231226,095600,54135080,4300,4300,4300,4300,0
20231226,095500,54135080,4300,4300,4300,4300,0
20231226,095400,54135080,4300,4300,4300,4300,10
20231226,095300,54092080,4300,4300,4300,4300,0
20231226,095200,54092080,4300,4300,4300,4300,101
20231226,095100,53657780,4300,4275,4300,4270,253
20231226,095000,52575850,4275,4275,4275,4275,300
20231226,094900,51293350,4275,4275,4275,4275,2
20231226,094800,51284800,4280,4280,4280,4280,18
20231226,094700,51207760,4275,4275,4275,4275,0
20231226,094600,51207760,4275,4275,4275,4275,0
20231226,094500,51207760,4275,4275,4275,4275,0
20231226,094400,51207760,4275,4275,4275,4275,0
20231226,094300,51207760,4275,4275,4275,4275,1
20231226,094200,51203485,4300,4300,4300,4280,375
20231226,094100,49591465,4295,4285,4295,4285,21
20231226,094000,49501350,4285,4285,4285,4285,0
20231226,093900,49501350,4285,4285,4285,4285,1
20231226,093800,49497065,4275,4275,4275,4275,11
20231226,093700,49450040,4275,4280,4280,4275,500
20231226,093600,47312510,4280,4285,4285,4280,301
20231226,093500,46024225,4285,4285,4285,4285,1
20231226,093400,46019940,4285,4285,4285,4285,0
20231226,093300,46019940,4285,4285,4285,4285,0
20231226,093200,46019940,4285,4285,4285,4285,13
20231226,093100,45964235,4280,4285,4285,4280,32
20231226,093000,45827140,4285,4285,4285,4285,0
20231226,092900,45827140,4285,4285,4285,4285,2
20231226,092800,45818570,4270,4270,4270,4270,0
20231226,092700,45818570,4270,4270,4270,4270,20
20231226,092600,45733170,4280,4280,4280,4280,100
20231226,092500,45305170,4265,4265,4265,4265,0
20231226,092400,45305170,4265,4265,4265,4265,0
20231226,092300,45305170,4265,4265,4265,4265,150
20231226,092200,44665420,4260,4260,4260,4260,0
20231226,092100,44665420,4260,4260,4260,4260,0
20231226,092000,44665420,4260,4260,4260,4260,110
20231226,091900,44196820,4265,4270,4270,4265,374
20231226,091800,42599865,4260,4260,4260,4260,110
20231226,091700,42131265,4265,4275,4275,4265,435
20231226,091600,40274140,4275,4280,4280,4275,625
20231226,091500,37602240,4275,4280,4290,4275,481
20231226,091400,35544235,4275,4275,4275,4275,0
20231226,091300,35544235,4275,4295,4295,4275,552
20231226,091200,33175895,4300,4295,4300,4295,40
20231226,091100,33003995,4295,4305,4305,4260,500
20231226,091000,30857175,4300,4325,4325,4300,825
20231226,090900,27294560,4325,4315,4325,4305,153
20231226,090800,26633895,4315,4290,4315,4285,16
20231226,090700,26565125,4285,4270,4285,4270,260
20231226,090600,25452765,4265,4245,4270,4245,591
20231226,090500,22931970,4245,4265,4265,4245,2052
20231226,090400,14208945,4270,4275,4275,4270,4
20231226,090300,14191855,4280,4280,4280,4280,2
20231226,090200,14183295,4285,4285,4285,4285,0
20231226,090100,14183295,4285,4295,4295,4285,317
20231226,090000,12823365,4335,4300,4335,4300,2982