KissMeData/127120/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,201300,206858375,2945,2945,2945,2945,783
20231226,201200,206858375,2945,2945,2945,2945,0
20231226,201100,206858375,2945,2945,2945,2945,0
20231226,201000,206858375,2945,2945,2945,2945,0
20231226,200900,206858375,2945,2945,2945,2945,0
20231226,200800,206858375,2945,2945,2945,2945,0
20231226,200700,206858375,2945,2945,2945,2945,0
20231226,200600,206858375,2945,2945,2945,2945,0
20231226,200500,206858375,2945,2945,2945,2945,0
20231226,200400,206858375,2945,2945,2945,2945,0
20231226,200300,206858375,2945,2945,2945,2945,0
20231226,200200,206858375,2945,2945,2945,2945,0
20231226,200100,206858375,2945,2945,2945,2945,0
20231226,200000,206858375,2945,2945,2945,2945,0
20231226,195900,206858375,2945,2945,2945,2945,0
20231226,195800,206858375,2945,2945,2945,2945,0
20231226,195700,206858375,2945,2945,2945,2945,0
20231226,195600,206858375,2945,2945,2945,2945,0
20231226,195500,206858375,2945,2945,2945,2945,0
20231226,195400,206858375,2945,2945,2945,2945,0
20231226,195300,206858375,2945,2945,2945,2945,0
20231226,195200,206858375,2945,2945,2945,2945,0
20231226,195100,206858375,2945,2945,2945,2945,0
20231226,195000,206858375,2945,2945,2945,2945,0
20231226,194900,206858375,2945,2945,2945,2945,0
20231226,194800,206858375,2945,2945,2945,2945,0
20231226,194700,206858375,2945,2945,2945,2945,0
20231226,194600,206858375,2945,2945,2945,2945,0
20231226,194500,206858375,2945,2945,2945,2945,0
20231226,194400,206858375,2945,2945,2945,2945,0
20231226,194300,206858375,2945,2945,2945,2945,783
20231226,194200,206858375,2945,2945,2945,2945,0
20231226,194100,206858375,2945,2945,2945,2945,0
20231226,194000,206858375,2945,2945,2945,2945,0
20231226,193900,206858375,2945,2945,2945,2945,0
20231226,193800,206858375,2945,2945,2945,2945,0
20231226,193700,206858375,2945,2945,2945,2945,0
20231226,193600,206858375,2945,2945,2945,2945,0
20231226,193500,206858375,2945,2945,2945,2945,0
20231226,193400,206858375,2945,2945,2945,2945,0
20231226,193300,206858375,2945,2945,2945,2945,0
20231226,193200,206858375,2945,2945,2945,2945,0
20231226,193100,206858375,2945,2945,2945,2945,0
20231226,193000,206858375,2945,2945,2945,2945,0
20231226,192900,206858375,2945,2945,2945,2945,0
20231226,192800,206858375,2945,2945,2945,2945,0
20231226,192700,206858375,2945,2945,2945,2945,0
20231226,192600,206858375,2945,2945,2945,2945,0
20231226,192500,206858375,2945,2945,2945,2945,0
20231226,192400,206858375,2945,2945,2945,2945,0
20231226,192300,206858375,2945,2945,2945,2945,0
20231226,192200,206858375,2945,2945,2945,2945,0
20231226,192100,206858375,2945,2945,2945,2945,0
20231226,192000,206858375,2945,2945,2945,2945,0
20231226,191900,206858375,2945,2945,2945,2945,0
20231226,191800,206858375,2945,2945,2945,2945,0
20231226,191700,206858375,2945,2945,2945,2945,0
20231226,191600,206858375,2945,2945,2945,2945,0
20231226,191500,206858375,2945,2945,2945,2945,0
20231226,191400,206858375,2945,2945,2945,2945,0
20231226,191300,206858375,2945,2945,2945,2945,783
20231226,191200,206858375,2945,2945,2945,2945,0
20231226,191100,206858375,2945,2945,2945,2945,0
20231226,191000,206858375,2945,2945,2945,2945,0
20231226,190900,206858375,2945,2945,2945,2945,0
20231226,190800,206858375,2945,2945,2945,2945,0
20231226,190700,206858375,2945,2945,2945,2945,0
20231226,190600,206858375,2945,2945,2945,2945,0
20231226,190500,206858375,2945,2945,2945,2945,0
20231226,190400,206858375,2945,2945,2945,2945,0
20231226,190300,206858375,2945,2945,2945,2945,0
20231226,190200,206858375,2945,2945,2945,2945,0
20231226,190100,206858375,2945,2945,2945,2945,0
20231226,190000,206858375,2945,2945,2945,2945,0
20231226,185900,206858375,2945,2945,2945,2945,0
20231226,185800,206858375,2945,2945,2945,2945,0
20231226,185700,206858375,2945,2945,2945,2945,0
20231226,185600,206858375,2945,2945,2945,2945,0
20231226,185500,206858375,2945,2945,2945,2945,0
20231226,185400,206858375,2945,2945,2945,2945,0
20231226,185300,206858375,2945,2945,2945,2945,0
20231226,185200,206858375,2945,2945,2945,2945,0
20231226,185100,206858375,2945,2945,2945,2945,0
20231226,185000,206858375,2945,2945,2945,2945,0
20231226,184900,206858375,2945,2945,2945,2945,0
20231226,184800,206858375,2945,2945,2945,2945,0
20231226,184700,206858375,2945,2945,2945,2945,0
20231226,184600,206858375,2945,2945,2945,2945,0
20231226,184500,206858375,2945,2945,2945,2945,0
20231226,184400,206858375,2945,2945,2945,2945,0
20231226,184300,206858375,2945,2945,2945,2945,783
20231226,184200,206858375,2945,2945,2945,2945,0
20231226,184100,206858375,2945,2945,2945,2945,0
20231226,184000,206858375,2945,2945,2945,2945,0
20231226,183900,206858375,2945,2945,2945,2945,0
20231226,183800,206858375,2945,2945,2945,2945,0
20231226,183700,206858375,2945,2945,2945,2945,0
20231226,183600,206858375,2945,2945,2945,2945,0
20231226,183500,206858375,2945,2945,2945,2945,0
20231226,183400,206858375,2945,2945,2945,2945,0
20231226,183300,206858375,2945,2945,2945,2945,0
20231226,183200,206858375,2945,2945,2945,2945,0
20231226,183100,206858375,2945,2945,2945,2945,0
20231226,183000,206858375,2945,2945,2945,2945,0
20231226,182900,206858375,2945,2945,2945,2945,0
20231226,182800,206858375,2945,2945,2945,2945,0
20231226,182700,206858375,2945,2945,2945,2945,0
20231226,182600,206858375,2945,2945,2945,2945,0
20231226,182500,206858375,2945,2945,2945,2945,0
20231226,182400,206858375,2945,2945,2945,2945,0
20231226,182300,206858375,2945,2945,2945,2945,0
20231226,182200,206858375,2945,2945,2945,2945,0
20231226,182100,206858375,2945,2945,2945,2945,0
20231226,182000,206858375,2945,2945,2945,2945,0
20231226,181900,206858375,2945,2945,2945,2945,0
20231226,181800,206858375,2945,2945,2945,2945,0
20231226,181700,206858375,2945,2945,2945,2945,0
20231226,181600,206858375,2945,2945,2945,2945,0
20231226,181500,206858375,2945,2945,2945,2945,0
20231226,181400,206858375,2945,2945,2945,2945,0
20231226,181300,206858375,2945,2945,2945,2945,783
20231226,181200,206858375,2945,2945,2945,2945,0
20231226,181100,206858375,2945,2945,2945,2945,0
20231226,181000,206858375,2945,2945,2945,2945,0
20231226,180900,206858375,2945,2945,2945,2945,0
20231226,180800,206858375,2945,2945,2945,2945,0
20231226,180700,206858375,2945,2945,2945,2945,0
20231226,180600,206858375,2945,2945,2945,2945,0
20231226,180500,206858375,2945,2945,2945,2945,0
20231226,180400,206858375,2945,2945,2945,2945,0
20231226,180300,206858375,2945,2945,2945,2945,0
20231226,180200,206858375,2945,2945,2945,2945,0
20231226,180100,206858375,2945,2945,2945,2945,0
20231226,180000,206858375,2945,2945,2945,2945,0
20231226,175900,206858375,2945,2945,2945,2945,0
20231226,175800,206858375,2945,2945,2945,2945,0
20231226,175700,206858375,2945,2945,2945,2945,0
20231226,175600,206858375,2945,2945,2945,2945,0
20231226,175500,206858375,2945,2945,2945,2945,0
20231226,175400,206858375,2945,2945,2945,2945,0
20231226,175300,206858375,2945,2945,2945,2945,0
20231226,175200,206858375,2945,2945,2945,2945,0
20231226,175100,206858375,2945,2945,2945,2945,0
20231226,175000,206858375,2945,2945,2945,2945,0
20231226,174900,206858375,2945,2945,2945,2945,0
20231226,174800,206858375,2945,2945,2945,2945,0
20231226,174700,206858375,2945,2945,2945,2945,0
20231226,174600,206858375,2945,2945,2945,2945,0
20231226,174500,206858375,2945,2945,2945,2945,0
20231226,174400,206858375,2945,2945,2945,2945,0
20231226,174300,206858375,2945,2945,2945,2945,783
20231226,174200,206858375,2945,2945,2945,2945,0
20231226,174100,206858375,2945,2945,2945,2945,0
20231226,174000,206858375,2945,2945,2945,2945,0
20231226,173900,206858375,2945,2945,2945,2945,0
20231226,173800,206858375,2945,2945,2945,2945,0
20231226,173700,206858375,2945,2945,2945,2945,0
20231226,173600,206858375,2945,2945,2945,2945,0
20231226,173500,206858375,2945,2945,2945,2945,0
20231226,173400,206858375,2945,2945,2945,2945,0
20231226,173300,206858375,2945,2945,2945,2945,0
20231226,173200,206858375,2945,2945,2945,2945,0
20231226,173100,206858375,2945,2945,2945,2945,0
20231226,173000,206858375,2945,2945,2945,2945,0
20231226,172900,206858375,2945,2945,2945,2945,0
20231226,172800,206858375,2945,2945,2945,2945,0
20231226,172700,206858375,2945,2945,2945,2945,0
20231226,172600,206858375,2945,2945,2945,2945,0
20231226,172500,206858375,2945,2945,2945,2945,0
20231226,172400,206858375,2945,2945,2945,2945,0
20231226,172300,206858375,2945,2945,2945,2945,0
20231226,172200,206858375,2945,2945,2945,2945,0
20231226,172100,206858375,2945,2945,2945,2945,0
20231226,172000,206858375,2945,2945,2945,2945,0
20231226,171900,206858375,2945,2945,2945,2945,0
20231226,171800,206858375,2945,2945,2945,2945,0
20231226,171700,206858375,2945,2945,2945,2945,0
20231226,171600,206858375,2945,2945,2945,2945,0
20231226,171500,206858375,2945,2945,2945,2945,0
20231226,171400,206858375,2945,2945,2945,2945,0
20231226,171300,206858375,2945,2945,2945,2945,783
20231226,171200,206858375,2945,2945,2945,2945,0
20231226,171100,206858375,2945,2945,2945,2945,0
20231226,171000,206858375,2945,2945,2945,2945,0
20231226,170900,206858375,2945,2945,2945,2945,0
20231226,170800,206858375,2945,2945,2945,2945,0
20231226,170700,206858375,2945,2945,2945,2945,0
20231226,170600,206858375,2945,2945,2945,2945,0
20231226,170500,206858375,2945,2945,2945,2945,0
20231226,170400,206858375,2945,2945,2945,2945,0
20231226,170300,206858375,2945,2945,2945,2945,0
20231226,170200,206858375,2945,2945,2945,2945,0
20231226,170100,206858375,2945,2945,2945,2945,0
20231226,170000,206858375,2945,2945,2945,2945,0
20231226,165900,206858375,2945,2945,2945,2945,0
20231226,165800,206858375,2945,2945,2945,2945,0
20231226,165700,206858375,2945,2945,2945,2945,0
20231226,165600,206858375,2945,2945,2945,2945,0
20231226,165500,206858375,2945,2945,2945,2945,0
20231226,165400,206858375,2945,2945,2945,2945,0
20231226,165300,206858375,2945,2945,2945,2945,0
20231226,165200,206858375,2945,2945,2945,2945,0
20231226,165100,206858375,2945,2945,2945,2945,0
20231226,165000,206858375,2945,2945,2945,2945,0
20231226,164900,206858375,2945,2945,2945,2945,0
20231226,164800,206858375,2945,2945,2945,2945,0
20231226,164700,206858375,2945,2945,2945,2945,0
20231226,164600,206858375,2945,2945,2945,2945,0
20231226,164500,206858375,2945,2945,2945,2945,0
20231226,164400,206858375,2945,2945,2945,2945,0
20231226,164300,206858375,2945,2945,2945,2945,783
20231226,164200,206858375,2945,2945,2945,2945,0
20231226,164100,206858375,2945,2945,2945,2945,0
20231226,164000,206858375,2945,2945,2945,2945,0
20231226,163900,206858375,2945,2945,2945,2945,0
20231226,163800,206858375,2945,2945,2945,2945,0
20231226,163700,206858375,2945,2945,2945,2945,0
20231226,163600,206858375,2945,2945,2945,2945,0
20231226,163500,206858375,2945,2945,2945,2945,0
20231226,163400,206858375,2945,2945,2945,2945,0
20231226,163300,206858375,2945,2945,2945,2945,0
20231226,163200,206858375,2945,2945,2945,2945,0
20231226,163100,206858375,2945,2945,2945,2945,0
20231226,163000,206858375,2945,2945,2945,2945,0
20231226,162900,206858375,2945,2945,2945,2945,0
20231226,162800,206858375,2945,2945,2945,2945,0
20231226,162700,206858375,2945,2945,2945,2945,0
20231226,162600,206858375,2945,2945,2945,2945,0
20231226,162500,206858375,2945,2945,2945,2945,0
20231226,162400,206858375,2945,2945,2945,2945,0
20231226,162300,206858375,2945,2945,2945,2945,0
20231226,162200,206858375,2945,2945,2945,2945,0
20231226,162100,206858375,2945,2945,2945,2945,0
20231226,162000,206858375,2945,2945,2945,2945,0
20231226,161900,206858375,2945,2945,2945,2945,0
20231226,161800,206858375,2945,2945,2945,2945,0
20231226,161700,206858375,2945,2945,2945,2945,0
20231226,161600,206858375,2945,2945,2945,2945,0
20231226,161500,206858375,2945,2945,2945,2945,0
20231226,161400,206858375,2945,2945,2945,2945,0
20231226,161300,206858375,2945,2945,2945,2945,783
20231226,161200,206858375,2945,2945,2945,2945,0
20231226,161100,206858375,2945,2945,2945,2945,0
20231226,161000,206858375,2945,2945,2945,2945,0
20231226,160900,206858375,2945,2945,2945,2945,0
20231226,160800,206858375,2945,2945,2945,2945,0
20231226,160700,206858375,2945,2945,2945,2945,0
20231226,160600,206858375,2945,2945,2945,2945,0
20231226,160500,206858375,2945,2945,2945,2945,0
20231226,160400,206858375,2945,2945,2945,2945,0
20231226,160300,206858375,2945,2945,2945,2945,0
20231226,160200,206858375,2945,2945,2945,2945,0
20231226,160100,206858375,2945,2945,2945,2945,0
20231226,160000,206858375,2945,2945,2945,2945,0
20231226,155900,206858375,2945,2945,2945,2945,0
20231226,155800,206858375,2945,2945,2945,2945,0
20231226,155700,206858375,2945,2945,2945,2945,0
20231226,155600,206858375,2945,2945,2945,2945,0
20231226,155500,206858375,2945,2945,2945,2945,0
20231226,155400,206858375,2945,2945,2945,2945,0
20231226,155300,206858375,2945,2945,2945,2945,0
20231226,155200,206858375,2945,2945,2945,2945,0
20231226,155100,206858375,2945,2945,2945,2945,0
20231226,155000,206858375,2945,2945,2945,2945,0
20231226,154900,206858375,2945,2945,2945,2945,0
20231226,154800,206858375,2945,2945,2945,2945,0
20231226,154700,206858375,2945,2945,2945,2945,0
20231226,154600,206858375,2945,2945,2945,2945,0
20231226,154500,206858375,2945,2945,2945,2945,0
20231226,154400,206858375,2945,2945,2945,2945,0
20231226,154300,206858375,2945,2945,2945,2945,783
20231226,154200,206858375,2945,2945,2945,2945,0
20231226,154100,206858375,2945,2945,2945,2945,0
20231226,154000,206858375,2945,2945,2945,2945,0
20231226,153900,206858375,2945,2945,2945,2945,0
20231226,153800,206858375,2945,2945,2945,2945,0
20231226,153700,206858375,2945,2945,2945,2945,0
20231226,153600,206858375,2945,2945,2945,2945,0
20231226,153500,206858375,2945,2945,2945,2945,0
20231226,153400,206858375,2945,2945,2945,2945,0
20231226,153300,206858375,2945,2945,2945,2945,0
20231226,153200,206858375,2945,2945,2945,2945,0
20231226,153100,206858375,2945,2945,2945,2945,0
20231226,153000,206858375,2945,2945,2945,2945,783
20231226,152900,204552440,2945,2945,2945,2945,0
20231226,152800,204552440,2945,2945,2945,2945,0
20231226,152700,204552440,2945,2945,2945,2945,0
20231226,152600,204552440,2945,2945,2945,2945,0
20231226,152500,204552440,2945,2945,2945,2945,0
20231226,152400,204552440,2945,2945,2945,2945,0
20231226,152300,204552440,2945,2945,2945,2945,0
20231226,152200,204552440,2945,2945,2945,2945,0
20231226,152100,204552440,2945,2945,2945,2945,0
20231226,152000,204552440,2945,2945,2945,2945,0
20231226,151900,204552440,2945,2945,2945,2945,0
20231226,151800,204552440,2945,2945,2945,2945,0
20231226,151700,204552440,2945,2945,2945,2945,10
20231226,151600,204522990,2935,2935,2935,2935,4
20231226,151500,204511250,2945,2945,2945,2945,50
20231226,151400,204364000,2945,2945,2945,2945,0
20231226,151300,204364000,2945,2940,2945,2940,17
20231226,151200,204313965,2945,2945,2945,2945,26
20231226,151100,204237395,2945,2945,2945,2945,0
20231226,151000,204237395,2945,2945,2945,2945,0
20231226,150900,204237395,2945,2945,2945,2945,10
20231226,150800,204207945,2945,2945,2945,2945,140
20231226,150700,203795645,2945,2945,2945,2945,1
20231226,150600,203792700,2945,2945,2945,2945,50
20231226,150500,203645450,2945,2945,2945,2945,0
20231226,150400,203645450,2945,2945,2945,2945,50
20231226,150300,203498200,2945,2945,2945,2945,0
20231226,150200,203498200,2945,2945,2945,2945,10
20231226,150100,203468750,2945,2945,2945,2945,111
20231226,150000,203141855,2945,2945,2945,2945,10
20231226,145900,203112405,2945,2945,2945,2945,54
20231226,145800,202953375,2945,2970,2970,2945,8499
20231226,145700,177923485,2970,2970,2970,2970,50
20231226,145600,177774985,2970,2970,2970,2970,0
20231226,145500,177774985,2970,2970,2970,2970,0
20231226,145400,177774985,2970,2970,2970,2970,0
20231226,145300,177774985,2970,2970,2970,2970,11
20231226,145200,177742315,2970,2965,2970,2965,50
20231226,145100,177594045,2965,2965,2965,2965,0
20231226,145000,177594045,2965,2965,2965,2965,1
20231226,144900,177591080,2950,2950,2950,2950,419
20231226,144800,176355030,2945,2945,2945,2945,1
20231226,144700,176352085,2970,2970,2970,2970,1
20231226,144600,176349115,2970,2970,2970,2970,50
20231226,144500,176200615,2970,2970,2970,2970,10
20231226,144400,176170915,2970,2970,2970,2970,0
20231226,144300,176170915,2970,2970,2970,2970,12
20231226,144200,176135275,2970,2970,2970,2970,0
20231226,144100,176135275,2970,2970,2970,2970,0
20231226,144000,176135275,2970,2970,2970,2970,0
20231226,143900,176135275,2970,2970,2970,2970,0
20231226,143800,176135275,2970,2970,2970,2970,10
20231226,143700,176105575,2970,2970,2970,2960,35
20231226,143600,176001675,2970,2970,2970,2970,0
20231226,143500,176001675,2970,2970,2970,2970,100
20231226,143400,175704675,2935,2960,2960,2935,4640
20231226,143300,162043750,2975,2975,2975,2975,0
20231226,143200,162043750,2975,2975,2975,2975,0
20231226,143100,162043750,2975,2975,2975,2975,0
20231226,143000,162043750,2975,2975,2975,2975,0
20231226,142900,162043750,2975,2975,2975,2975,0
20231226,142800,162043750,2975,2975,2975,2975,0
20231226,142700,162043750,2975,2975,2975,2975,0
20231226,142600,162043750,2975,2975,2975,2975,1
20231226,142500,162040775,2960,2960,2960,2960,3
20231226,142400,162031895,2975,2975,2975,2975,0
20231226,142300,162031895,2975,2975,2975,2975,0
20231226,142200,162031895,2975,2975,2975,2975,10
20231226,142100,162002145,2975,2975,2975,2975,10
20231226,142000,161972395,2975,2975,2975,2975,0
20231226,141900,161972395,2975,2975,2975,2975,0
20231226,141800,161972395,2975,2975,2975,2975,0
20231226,141700,161972395,2975,2970,2975,2970,310
20231226,141600,161051645,2970,2970,2970,2970,310
20231226,141500,160130945,2970,2970,2970,2970,10
20231226,141400,160101245,2970,2970,2970,2970,10
20231226,141300,160071545,2970,2970,2970,2955,10
20231226,141200,160041935,2955,2960,2960,2955,500
20231226,141100,158564375,2970,2970,2970,2970,10
20231226,141000,158534675,2970,2970,2970,2970,1
20231226,140900,158531705,2975,2955,2975,2955,402
20231226,140800,157341210,2955,2955,2955,2955,1
20231226,140700,157338255,2955,2955,2955,2955,0
20231226,140600,157338255,2955,2955,2955,2955,11
20231226,140500,157305750,2955,2955,2955,2955,10
20231226,140400,157276200,2950,2950,2950,2950,310
20231226,140300,156361700,2950,2950,2950,2950,0
20231226,140200,156361700,2950,2945,2950,2945,176
20231226,140100,155843330,2945,2945,2945,2945,0
20231226,140000,155843330,2945,2945,2945,2945,100
20231226,135900,155548830,2945,2945,2945,2945,10
20231226,135800,155519380,2945,2945,2945,2945,1000
20231226,135700,152574380,2945,2945,2945,2945,500
20231226,135600,151101880,2945,2945,2945,2945,0
20231226,135500,151101880,2945,2930,2945,2930,5010
20231226,135400,136422430,2940,2930,2940,2930,3972
20231226,135300,124784170,2930,2930,2930,2930,0
20231226,135200,124784170,2930,2930,2930,2930,11
20231226,135100,124751940,2930,2930,2930,2930,0
20231226,135000,124751940,2930,2930,2930,2930,100
20231226,134900,124458940,2930,2930,2930,2930,0
20231226,134800,124458940,2930,2930,2930,2930,1
20231226,134700,124456010,2930,2930,2930,2930,11
20231226,134600,124423780,2930,2930,2930,2930,10
20231226,134500,124394480,2930,2930,2930,2930,320
20231226,134400,123456880,2930,2930,2930,2930,0
20231226,134300,123456880,2930,2930,2930,2910,702
20231226,134200,121407480,2930,2920,2930,2920,125
20231226,134100,121042460,2930,2930,2930,2920,69
20231226,134000,120840870,2930,2930,2930,2930,297
20231226,133900,119970660,2930,2930,2930,2930,527
20231226,133800,118426550,2930,2930,2930,2930,100
20231226,133700,118133550,2930,2930,2930,2930,10
20231226,133600,118104250,2920,2930,2930,2920,177
20231226,133500,117585940,2930,2930,2930,2930,50
20231226,133400,117439440,2925,2925,2925,2925,151
20231226,133300,116997765,2930,2930,2930,2930,110
20231226,133200,116675465,2930,2930,2930,2930,0
20231226,133100,116675465,2930,2930,2930,2930,10
20231226,133000,116646165,2930,2930,2930,2930,50
20231226,132900,116499665,2930,2930,2930,2930,0
20231226,132800,116499665,2930,2930,2930,2930,30
20231226,132700,116411765,2930,2930,2930,2930,10
20231226,132600,116382465,2930,2930,2930,2930,0
20231226,132500,116382465,2930,2930,2930,2930,175
20231226,132400,115869715,2930,2930,2930,2930,50
20231226,132300,115723215,2930,2930,2930,2930,10
20231226,132200,115693915,2925,2925,2925,2925,0
20231226,132100,115693915,2925,2935,2935,2925,232
20231226,132000,115014210,2945,2945,2945,2945,0
20231226,131900,115014210,2945,2945,2945,2945,0
20231226,131800,115014210,2945,2945,2945,2945,0
20231226,131700,115014210,2945,2945,2945,2945,57
20231226,131600,114846345,2945,2945,2945,2945,0
20231226,131500,114846345,2945,2945,2945,2945,0
20231226,131400,114846345,2945,2945,2945,2945,0
20231226,131300,114846345,2945,2945,2945,2945,0
20231226,131200,114846345,2945,2945,2945,2945,0
20231226,131100,114846345,2945,2945,2945,2945,10
20231226,131000,114816895,2945,2945,2945,2945,1
20231226,130900,114813950,2935,2935,2935,2930,208
20231226,130800,114203510,2945,2945,2945,2945,0
20231226,130700,114203510,2945,2945,2945,2945,20
20231226,130600,114144610,2945,2945,2945,2945,0
20231226,130500,114144610,2945,2945,2945,2945,10
20231226,130400,114115160,2945,2945,2945,2945,10
20231226,130300,114085710,2945,2945,2945,2945,0
20231226,130200,114085710,2945,2945,2945,2945,0
20231226,130100,114085710,2945,2945,2945,2945,0
20231226,130000,114085710,2945,2945,2945,2945,1
20231226,125900,114082765,2945,2945,2945,2945,0
20231226,125800,114082765,2945,2945,2945,2945,10
20231226,125700,114053315,2945,2945,2945,2945,0
20231226,125600,114053315,2945,2945,2945,2945,1
20231226,125500,114050370,2945,2945,2945,2945,10
20231226,125400,114020920,2945,2945,2945,2945,0
20231226,125300,114020920,2945,2945,2945,2945,0
20231226,125200,114020920,2945,2945,2945,2945,0
20231226,125100,114020920,2945,2945,2945,2945,11
20231226,125000,113988525,2945,2945,2945,2945,10
20231226,124900,113959075,2945,2945,2945,2945,0
20231226,124800,113959075,2945,2945,2945,2945,0
20231226,124700,113959075,2945,2945,2945,2945,0
20231226,124600,113959075,2945,2945,2945,2945,11
20231226,124500,113926680,2945,2945,2945,2945,1
20231226,124400,113923735,2945,2945,2945,2945,105
20231226,124300,113614510,2945,2945,2945,2945,10
20231226,124200,113585060,2945,2945,2945,2945,1120
20231226,124100,110286660,2945,2945,2945,2945,10
20231226,124000,110257210,2945,2945,2945,2945,0
20231226,123900,110257210,2945,2945,2945,2945,0
20231226,123800,110257210,2945,2935,2945,2930,23
20231226,123700,110189665,2945,2945,2945,2945,0
20231226,123600,110189665,2945,2945,2945,2945,0
20231226,123500,110189665,2945,2945,2945,2945,0
20231226,123400,110189665,2945,2945,2945,2945,45
20231226,123300,110057140,2945,2945,2945,2945,1
20231226,123200,110054195,2945,2945,2945,2945,10
20231226,123100,110024745,2945,2945,2945,2945,1
20231226,123000,110021800,2945,2945,2945,2945,0
20231226,122900,110021800,2945,2945,2945,2945,10
20231226,122800,109992350,2950,2950,2950,2950,20
20231226,122700,109933350,2950,2950,2950,2950,0
20231226,122600,109933350,2950,2950,2950,2950,0
20231226,122500,109933350,2950,2950,2950,2950,0
20231226,122400,109933350,2950,2950,2950,2950,10
20231226,122300,109903850,2950,2950,2950,2950,0
20231226,122200,109903850,2950,2950,2950,2950,0
20231226,122100,109903850,2950,2950,2950,2950,0
20231226,122000,109903850,2950,2950,2950,2950,0
20231226,121900,109903850,2950,2950,2950,2950,200
20231226,121800,109313850,2950,2950,2950,2950,10
20231226,121700,109284350,2950,2945,2950,2945,39
20231226,121600,109169445,2950,2945,2950,2945,31
20231226,121500,109078100,2945,2950,2950,2930,261
20231226,121400,108308420,2945,2950,2950,2945,20
20231226,121300,108249470,2950,2950,2950,2950,1
20231226,121200,108246520,2950,2945,2950,2945,1752
20231226,121100,103086875,2945,2945,2945,2945,249
20231226,121000,102353570,2945,2945,2945,2945,0
20231226,120900,102353570,2945,2945,2945,2945,0
20231226,120800,102353570,2945,2945,2945,2945,0
20231226,120700,102353570,2945,2945,2945,2945,0
20231226,120600,102353570,2945,2945,2945,2945,0
20231226,120500,102353570,2945,2945,2945,2945,0
20231226,120400,102353570,2945,2945,2945,2945,0
20231226,120300,102353570,2945,2945,2945,2945,0
20231226,120200,102353570,2945,2945,2945,2945,0
20231226,120100,102353570,2945,2945,2945,2945,0
20231226,120000,102353570,2945,2945,2945,2945,11
20231226,115900,102321175,2945,2945,2945,2945,0
20231226,115800,102321175,2945,2945,2945,2945,0
20231226,115700,102321175,2945,2945,2945,2945,1
20231226,115600,102318230,2945,2945,2945,2945,0
20231226,115500,102318230,2945,2945,2945,2945,20
20231226,115400,102259330,2945,2945,2945,2945,341
20231226,115300,101255085,2945,2945,2945,2945,10
20231226,115200,101225635,2945,2945,2945,2945,0
20231226,115100,101225635,2945,2945,2945,2945,0
20231226,115000,101225635,2945,2945,2945,2945,0
20231226,114900,101225635,2945,2945,2945,2945,0
20231226,114800,101225635,2945,2945,2945,2945,1
20231226,114700,101222690,2945,2945,2945,2945,5
20231226,114600,101207965,2945,2940,2945,2940,120
20231226,114500,100855145,2945,2945,2945,2945,0
20231226,114400,100855145,2945,2945,2945,2945,0
20231226,114300,100855145,2945,2945,2945,2945,1
20231226,114200,100852200,2950,2945,2950,2920,404
20231226,114100,99670025,2950,2950,2950,2950,1
20231226,114000,99667075,2950,2945,2950,2945,30
20231226,113900,99578690,2950,2950,2950,2950,0
20231226,113800,99578690,2950,2950,2950,2950,0
20231226,113700,99578690,2950,2950,2950,2950,1
20231226,113600,99575740,2950,2950,2950,2950,1
20231226,113500,99572790,2950,2950,2950,2950,0
20231226,113400,99572790,2950,2950,2950,2950,10
20231226,113300,99543290,2950,2950,2950,2950,0
20231226,113200,99543290,2950,2940,2950,2900,4810
20231226,113100,85528550,2950,2950,2950,2950,10
20231226,113000,85499050,2950,2945,2950,2945,583
20231226,112900,83782065,2945,2945,2945,2945,11
20231226,112800,83749670,2945,2945,2945,2945,400
20231226,112700,82571670,2945,2945,2945,2945,61
20231226,112600,82392025,2945,2945,2945,2945,0
20231226,112500,82392025,2945,2945,2945,2945,0
20231226,112400,82392025,2945,2945,2945,2945,0
20231226,112300,82392025,2945,2945,2945,2945,1
20231226,112200,82389080,2945,2945,2945,2945,0
20231226,112100,82389080,2945,2945,2945,2945,0
20231226,112000,82389080,2945,2945,2945,2945,10
20231226,111900,82359630,2945,2945,2945,2940,111
20231226,111800,82033235,2945,2945,2945,2945,0
20231226,111700,82033235,2945,2945,2945,2945,0
20231226,111600,82033235,2945,2945,2945,2945,0
20231226,111500,82033235,2945,2945,2945,2945,10
20231226,111400,82003785,2945,2945,2945,2945,0
20231226,111300,82003785,2945,2945,2945,2945,15
20231226,111200,81959610,2945,2945,2945,2945,0
20231226,111100,81959610,2945,2945,2945,2945,20
20231226,111000,81900710,2945,2945,2945,2945,50
20231226,110900,81753460,2945,2945,2945,2945,0
20231226,110800,81753460,2945,2945,2945,2945,10
20231226,110700,81724010,2945,2945,2945,2945,0
20231226,110600,81724010,2945,2945,2945,2945,10
20231226,110500,81694560,2945,2945,2945,2945,1
20231226,110400,81691615,2945,2945,2945,2945,0
20231226,110300,81691615,2945,2945,2945,2945,50
20231226,110200,81544365,2945,2945,2945,2945,5
20231226,110100,81529640,2945,2930,2945,2930,841
20231226,110000,79063935,2930,2930,2930,2920,221
20231226,105900,78418405,2930,2930,2930,2930,0
20231226,105800,78418405,2930,2930,2930,2930,1
20231226,105700,78415475,2930,2930,2930,2930,1
20231226,105600,78412545,2930,2930,2930,2930,1
20231226,105500,78409615,2930,2930,2930,2930,0
20231226,105400,78409615,2930,2930,2930,2930,10
20231226,105300,78380315,2930,2930,2930,2930,7
20231226,105200,78359805,2930,2930,2930,2930,7
20231226,105100,78339295,2930,2930,2930,2930,10
20231226,105000,78309995,2930,2930,2930,2930,1
20231226,104900,78307065,2930,2930,2930,2930,10
20231226,104800,78277765,2930,2930,2930,2930,0
20231226,104700,78277765,2930,2930,2930,2930,1
20231226,104600,78274835,2930,2930,2930,2930,0
20231226,104500,78274835,2930,2930,2930,2930,150
20231226,104400,77835335,2930,2930,2930,2930,17
20231226,104300,77785525,2930,2930,2930,2930,10
20231226,104200,77756225,2930,2930,2930,2930,1
20231226,104100,77753295,2930,2930,2930,2930,0
20231226,104000,77753295,2930,2930,2930,2930,1
20231226,103900,77750365,2930,2930,2930,2930,1
20231226,103800,77747435,2930,2930,2930,2930,10
20231226,103700,77718135,2930,2910,2930,2910,193
20231226,103600,77156305,2930,2930,2930,2930,11
20231226,103500,77124075,2930,2930,2930,2930,10
20231226,103400,77094775,2930,2930,2930,2930,1
20231226,103300,77091845,2930,2930,2930,2930,0
20231226,103200,77091845,2930,2930,2930,2930,10
20231226,103100,77062545,2930,2925,2930,2925,50
20231226,103000,76916180,2930,2930,2930,2930,10
20231226,102900,76886880,2930,2930,2930,2930,8
20231226,102800,76863440,2930,2915,2930,2915,1707
20231226,102700,71884495,2915,2915,2915,2915,261
20231226,102600,71123680,2915,2915,2915,2915,40
20231226,102500,71007080,2915,2915,2915,2915,6
20231226,102400,70989590,2915,2915,2915,2915,20
20231226,102300,70931290,2910,2910,2910,2910,289
20231226,102200,70090300,2910,2910,2910,2910,320
20231226,102100,69159100,2910,2910,2910,2910,0
20231226,102000,69159100,2910,2910,2910,2910,10
20231226,101900,69130000,2910,2910,2910,2910,2
20231226,101800,69124180,2910,2910,2910,2910,21
20231226,101700,69063070,2910,2910,2910,2910,10
20231226,101600,69033970,2910,2910,2910,2910,11
20231226,101500,69001960,2910,2910,2910,2910,11
20231226,101400,68969950,2910,2910,2910,2910,110
20231226,101300,68649850,2910,2910,2910,2910,21
20231226,101200,68588740,2910,2910,2910,2910,30
20231226,101100,68501440,2910,2925,2925,2900,6030
20231226,101000,50980625,2950,2950,2950,2900,7257
20231226,100900,29864165,2950,2950,2950,2950,10
20231226,100800,29834665,2950,2940,2950,2940,14
20231226,100700,29793495,2950,2950,2950,2950,1002
20231226,100600,26837595,2950,2950,2950,2940,1504
20231226,100500,22414495,2950,2950,2950,2950,5
20231226,100400,22399745,2950,2950,2950,2950,1
20231226,100300,22396795,2950,2950,2950,2950,15
20231226,100200,22352545,2950,2950,2950,2950,0
20231226,100100,22352545,2950,2950,2950,2950,59
20231226,100000,22178495,2950,2950,2950,2950,25
20231226,095900,22104745,2950,2950,2950,2950,4
20231226,095800,22092945,2950,2950,2950,2950,10
20231226,095700,22063445,2950,2950,2950,2950,550
20231226,095600,20440945,2950,2965,2965,2950,1391
20231226,095500,16333955,2965,2960,2965,2960,111
20231226,095400,16005340,2965,2970,2970,2965,160
20231226,095300,15530790,2980,2980,2980,2980,1
20231226,095200,15527810,2975,2975,2975,2975,0
20231226,095100,15527810,2975,2975,2975,2975,0
20231226,095000,15527810,2975,2975,2975,2975,6
20231226,094900,15509960,2965,2965,2965,2965,702
20231226,094800,13428530,2980,2975,2980,2975,30
20231226,094700,13339240,2975,2975,2975,2975,145
20231226,094600,12907865,2975,2975,2975,2975,0
20231226,094500,12907865,2975,2975,2975,2975,0
20231226,094400,12907865,2975,2975,2975,2975,1
20231226,094300,12904890,2975,2975,2975,2975,0
20231226,094200,12904890,2975,2975,2975,2975,15
20231226,094100,12860265,2975,2975,2975,2975,10
20231226,094000,12830515,2975,2975,2975,2975,10
20231226,093900,12800765,2975,2975,2975,2975,1
20231226,093800,12797790,2975,2975,2975,2975,10
20231226,093700,12768040,2965,2975,2975,2965,44
20231226,093600,12637470,2965,2975,2975,2965,484
20231226,093500,11202310,2975,2980,2980,2975,12
20231226,093400,11166600,2980,2980,2980,2980,10
20231226,093300,11136800,2980,2980,2980,2980,10
20231226,093200,11107000,2980,2980,2980,2980,701
20231226,093100,9018020,2980,2980,2980,2980,78
20231226,093000,8785580,2980,2980,2980,2980,1
20231226,092900,8782600,2980,2980,2980,2980,21
20231226,092800,8720020,2980,2975,2980,2975,70
20231226,092700,8511745,2980,2965,2980,2965,111
20231226,092600,8182465,2980,2970,2980,2965,181
20231226,092500,7645775,2980,2980,2980,2980,10
20231226,092400,7615975,2980,2980,2980,2980,0
20231226,092300,7615975,2980,2980,2980,2980,1
20231226,092200,7612995,2980,2980,2980,2980,10
20231226,092100,7583195,2965,2965,2965,2965,509
20231226,092000,6074010,2965,2965,2965,2965,1
20231226,091900,6071045,2965,2960,2965,2960,103
20231226,091800,5765985,2955,2960,2960,2955,309
20231226,091700,4852175,2965,2965,2965,2965,52
20231226,091600,4697995,2965,2965,2965,2965,5
20231226,091500,4683170,2965,2965,2965,2965,1
20231226,091400,4680205,2965,2965,2965,2965,21
20231226,091300,4617940,2965,2965,2965,2965,300
20231226,091200,3728440,2965,2965,2965,2965,0
20231226,091100,3728440,2965,2965,2965,2955,557
20231226,091000,2080015,2965,2965,2965,2965,31
20231226,090900,1988100,2965,2965,2965,2965,1
20231226,090800,1985135,2965,2965,2965,2965,20
20231226,090700,1925835,2965,2965,2965,2965,1
20231226,090600,1922870,2965,2965,2965,2965,44
20231226,090500,1792410,2965,2965,2965,2965,10
20231226,090400,1762760,2950,2970,2970,2950,307
20231226,090300,855345,2975,2975,2975,2975,34
20231226,090200,754195,2985,2985,2985,2985,20
20231226,090100,694495,2990,2990,2990,2990,0
20231226,090000,694495,2990,2975,2990,2975,233