KissMeData/189860/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,202700,70282990,4335,4335,4335,4335,518
20231226,202600,70282990,4335,4335,4335,4335,0
20231226,202500,70282990,4335,4335,4335,4335,0
20231226,202400,70282990,4335,4335,4335,4335,0
20231226,202300,70282990,4335,4335,4335,4335,0
20231226,202200,70282990,4335,4335,4335,4335,0
20231226,202100,70282990,4335,4335,4335,4335,0
20231226,202000,70282990,4335,4335,4335,4335,0
20231226,201900,70282990,4335,4335,4335,4335,0
20231226,201800,70282990,4335,4335,4335,4335,0
20231226,201700,70282990,4335,4335,4335,4335,0
20231226,201600,70282990,4335,4335,4335,4335,0
20231226,201500,70282990,4335,4335,4335,4335,0
20231226,201400,70282990,4335,4335,4335,4335,0
20231226,201300,70282990,4335,4335,4335,4335,0
20231226,201200,70282990,4335,4335,4335,4335,0
20231226,201100,70282990,4335,4335,4335,4335,0
20231226,201000,70282990,4335,4335,4335,4335,0
20231226,200900,70282990,4335,4335,4335,4335,0
20231226,200800,70282990,4335,4335,4335,4335,0
20231226,200700,70282990,4335,4335,4335,4335,0
20231226,200600,70282990,4335,4335,4335,4335,0
20231226,200500,70282990,4335,4335,4335,4335,0
20231226,200400,70282990,4335,4335,4335,4335,0
20231226,200300,70282990,4335,4335,4335,4335,0
20231226,200200,70282990,4335,4335,4335,4335,0
20231226,200100,70282990,4335,4335,4335,4335,0
20231226,200000,70282990,4335,4335,4335,4335,0
20231226,195900,70282990,4335,4335,4335,4335,0
20231226,195800,70282990,4335,4335,4335,4335,0
20231226,195700,70282990,4335,4335,4335,4335,518
20231226,195600,70282990,4335,4335,4335,4335,0
20231226,195500,70282990,4335,4335,4335,4335,0
20231226,195400,70282990,4335,4335,4335,4335,0
20231226,195300,70282990,4335,4335,4335,4335,0
20231226,195200,70282990,4335,4335,4335,4335,0
20231226,195100,70282990,4335,4335,4335,4335,0
20231226,195000,70282990,4335,4335,4335,4335,0
20231226,194900,70282990,4335,4335,4335,4335,0
20231226,194800,70282990,4335,4335,4335,4335,0
20231226,194700,70282990,4335,4335,4335,4335,0
20231226,194600,70282990,4335,4335,4335,4335,0
20231226,194500,70282990,4335,4335,4335,4335,0
20231226,194400,70282990,4335,4335,4335,4335,0
20231226,194300,70282990,4335,4335,4335,4335,0
20231226,194200,70282990,4335,4335,4335,4335,0
20231226,194100,70282990,4335,4335,4335,4335,0
20231226,194000,70282990,4335,4335,4335,4335,0
20231226,193900,70282990,4335,4335,4335,4335,0
20231226,193800,70282990,4335,4335,4335,4335,0
20231226,193700,70282990,4335,4335,4335,4335,0
20231226,193600,70282990,4335,4335,4335,4335,0
20231226,193500,70282990,4335,4335,4335,4335,0
20231226,193400,70282990,4335,4335,4335,4335,0
20231226,193300,70282990,4335,4335,4335,4335,0
20231226,193200,70282990,4335,4335,4335,4335,0
20231226,193100,70282990,4335,4335,4335,4335,0
20231226,193000,70282990,4335,4335,4335,4335,0
20231226,192900,70282990,4335,4335,4335,4335,0
20231226,192800,70282990,4335,4335,4335,4335,0
20231226,192700,70282990,4335,4335,4335,4335,518
20231226,192600,70282990,4335,4335,4335,4335,0
20231226,192500,70282990,4335,4335,4335,4335,0
20231226,192400,70282990,4335,4335,4335,4335,0
20231226,192300,70282990,4335,4335,4335,4335,0
20231226,192200,70282990,4335,4335,4335,4335,0
20231226,192100,70282990,4335,4335,4335,4335,0
20231226,192000,70282990,4335,4335,4335,4335,0
20231226,191900,70282990,4335,4335,4335,4335,0
20231226,191800,70282990,4335,4335,4335,4335,0
20231226,191700,70282990,4335,4335,4335,4335,0
20231226,191600,70282990,4335,4335,4335,4335,0
20231226,191500,70282990,4335,4335,4335,4335,0
20231226,191400,70282990,4335,4335,4335,4335,0
20231226,191300,70282990,4335,4335,4335,4335,0
20231226,191200,70282990,4335,4335,4335,4335,0
20231226,191100,70282990,4335,4335,4335,4335,0
20231226,191000,70282990,4335,4335,4335,4335,0
20231226,190900,70282990,4335,4335,4335,4335,0
20231226,190800,70282990,4335,4335,4335,4335,0
20231226,190700,70282990,4335,4335,4335,4335,0
20231226,190600,70282990,4335,4335,4335,4335,0
20231226,190500,70282990,4335,4335,4335,4335,0
20231226,190400,70282990,4335,4335,4335,4335,0
20231226,190300,70282990,4335,4335,4335,4335,0
20231226,190200,70282990,4335,4335,4335,4335,0
20231226,190100,70282990,4335,4335,4335,4335,0
20231226,190000,70282990,4335,4335,4335,4335,0
20231226,185900,70282990,4335,4335,4335,4335,0
20231226,185800,70282990,4335,4335,4335,4335,0
20231226,185700,70282990,4335,4335,4335,4335,518
20231226,185600,70282990,4335,4335,4335,4335,0
20231226,185500,70282990,4335,4335,4335,4335,0
20231226,185400,70282990,4335,4335,4335,4335,0
20231226,185300,70282990,4335,4335,4335,4335,0
20231226,185200,70282990,4335,4335,4335,4335,0
20231226,185100,70282990,4335,4335,4335,4335,0
20231226,185000,70282990,4335,4335,4335,4335,0
20231226,184900,70282990,4335,4335,4335,4335,0
20231226,184800,70282990,4335,4335,4335,4335,0
20231226,184700,70282990,4335,4335,4335,4335,0
20231226,184600,70282990,4335,4335,4335,4335,0
20231226,184500,70282990,4335,4335,4335,4335,0
20231226,184400,70282990,4335,4335,4335,4335,0
20231226,184300,70282990,4335,4335,4335,4335,0
20231226,184200,70282990,4335,4335,4335,4335,0
20231226,184100,70282990,4335,4335,4335,4335,0
20231226,184000,70282990,4335,4335,4335,4335,0
20231226,183900,70282990,4335,4335,4335,4335,0
20231226,183800,70282990,4335,4335,4335,4335,0
20231226,183700,70282990,4335,4335,4335,4335,0
20231226,183600,70282990,4335,4335,4335,4335,0
20231226,183500,70282990,4335,4335,4335,4335,0
20231226,183400,70282990,4335,4335,4335,4335,0
20231226,183300,70282990,4335,4335,4335,4335,0
20231226,183200,70282990,4335,4335,4335,4335,0
20231226,183100,70282990,4335,4335,4335,4335,0
20231226,183000,70282990,4335,4335,4335,4335,0
20231226,182900,70282990,4335,4335,4335,4335,0
20231226,182800,70282990,4335,4335,4335,4335,0
20231226,182700,70282990,4335,4335,4335,4335,518
20231226,182600,70282990,4335,4335,4335,4335,0
20231226,182500,70282990,4335,4335,4335,4335,0
20231226,182400,70282990,4335,4335,4335,4335,0
20231226,182300,70282990,4335,4335,4335,4335,0
20231226,182200,70282990,4335,4335,4335,4335,0
20231226,182100,70282990,4335,4335,4335,4335,0
20231226,182000,70282990,4335,4335,4335,4335,0
20231226,181900,70282990,4335,4335,4335,4335,0
20231226,181800,70282990,4335,4335,4335,4335,0
20231226,181700,70282990,4335,4335,4335,4335,0
20231226,181600,70282990,4335,4335,4335,4335,0
20231226,181500,70282990,4335,4335,4335,4335,0
20231226,181400,70282990,4335,4335,4335,4335,0
20231226,181300,70282990,4335,4335,4335,4335,0
20231226,181200,70282990,4335,4335,4335,4335,0
20231226,181100,70282990,4335,4335,4335,4335,0
20231226,181000,70282990,4335,4335,4335,4335,0
20231226,180900,70282990,4335,4335,4335,4335,0
20231226,180800,70282990,4335,4335,4335,4335,0
20231226,180700,70282990,4335,4335,4335,4335,0
20231226,180600,70282990,4335,4335,4335,4335,0
20231226,180500,70282990,4335,4335,4335,4335,0
20231226,180400,70282990,4335,4335,4335,4335,0
20231226,180300,70282990,4335,4335,4335,4335,0
20231226,180200,70282990,4335,4335,4335,4335,0
20231226,180100,70282990,4335,4335,4335,4335,0
20231226,180000,70282990,4335,4335,4335,4335,0
20231226,175900,70282990,4335,4335,4335,4335,0
20231226,175800,70282990,4335,4335,4335,4335,0
20231226,175700,70282990,4335,4335,4335,4335,518
20231226,175600,70282990,4335,4335,4335,4335,0
20231226,175500,70282990,4335,4335,4335,4335,0
20231226,175400,70282990,4335,4335,4335,4335,0
20231226,175300,70282990,4335,4335,4335,4335,0
20231226,175200,70282990,4335,4335,4335,4335,0
20231226,175100,70282990,4335,4335,4335,4335,0
20231226,175000,70282990,4335,4335,4335,4335,0
20231226,174900,70282990,4335,4335,4335,4335,0
20231226,174800,70282990,4335,4335,4335,4335,0
20231226,174700,70282990,4335,4335,4335,4335,0
20231226,174600,70282990,4335,4335,4335,4335,0
20231226,174500,70282990,4335,4335,4335,4335,0
20231226,174400,70282990,4335,4335,4335,4335,0
20231226,174300,70282990,4335,4335,4335,4335,0
20231226,174200,70282990,4335,4335,4335,4335,0
20231226,174100,70282990,4335,4335,4335,4335,0
20231226,174000,70282990,4335,4335,4335,4335,0
20231226,173900,70282990,4335,4335,4335,4335,0
20231226,173800,70282990,4335,4335,4335,4335,0
20231226,173700,70282990,4335,4335,4335,4335,0
20231226,173600,70282990,4335,4335,4335,4335,0
20231226,173500,70282990,4335,4335,4335,4335,0
20231226,173400,70282990,4335,4335,4335,4335,0
20231226,173300,70282990,4335,4335,4335,4335,0
20231226,173200,70282990,4335,4335,4335,4335,0
20231226,173100,70282990,4335,4335,4335,4335,0
20231226,173000,70282990,4335,4335,4335,4335,0
20231226,172900,70282990,4335,4335,4335,4335,0
20231226,172800,70282990,4335,4335,4335,4335,0
20231226,172700,70282990,4335,4335,4335,4335,518
20231226,172600,70282990,4335,4335,4335,4335,0
20231226,172500,70282990,4335,4335,4335,4335,0
20231226,172400,70282990,4335,4335,4335,4335,0
20231226,172300,70282990,4335,4335,4335,4335,0
20231226,172200,70282990,4335,4335,4335,4335,0
20231226,172100,70282990,4335,4335,4335,4335,0
20231226,172000,70282990,4335,4335,4335,4335,0
20231226,171900,70282990,4335,4335,4335,4335,0
20231226,171800,70282990,4335,4335,4335,4335,0
20231226,171700,70282990,4335,4335,4335,4335,0
20231226,171600,70282990,4335,4335,4335,4335,0
20231226,171500,70282990,4335,4335,4335,4335,0
20231226,171400,70282990,4335,4335,4335,4335,0
20231226,171300,70282990,4335,4335,4335,4335,0
20231226,171200,70282990,4335,4335,4335,4335,0
20231226,171100,70282990,4335,4335,4335,4335,0
20231226,171000,70282990,4335,4335,4335,4335,0
20231226,170900,70282990,4335,4335,4335,4335,0
20231226,170800,70282990,4335,4335,4335,4335,0
20231226,170700,70282990,4335,4335,4335,4335,0
20231226,170600,70282990,4335,4335,4335,4335,0
20231226,170500,70282990,4335,4335,4335,4335,0
20231226,170400,70282990,4335,4335,4335,4335,0
20231226,170300,70282990,4335,4335,4335,4335,0
20231226,170200,70282990,4335,4335,4335,4335,0
20231226,170100,70282990,4335,4335,4335,4335,0
20231226,170000,70282990,4335,4335,4335,4335,0
20231226,165900,70282990,4335,4335,4335,4335,0
20231226,165800,70282990,4335,4335,4335,4335,0
20231226,165700,70282990,4335,4335,4335,4335,518
20231226,165600,70282990,4335,4335,4335,4335,0
20231226,165500,70282990,4335,4335,4335,4335,0
20231226,165400,70282990,4335,4335,4335,4335,0
20231226,165300,70282990,4335,4335,4335,4335,0
20231226,165200,70282990,4335,4335,4335,4335,0
20231226,165100,70282990,4335,4335,4335,4335,0
20231226,165000,70282990,4335,4335,4335,4335,0
20231226,164900,70282990,4335,4335,4335,4335,0
20231226,164800,70282990,4335,4335,4335,4335,0
20231226,164700,70282990,4335,4335,4335,4335,0
20231226,164600,70282990,4335,4335,4335,4335,0
20231226,164500,70282990,4335,4335,4335,4335,0
20231226,164400,70282990,4335,4335,4335,4335,0
20231226,164300,70282990,4335,4335,4335,4335,0
20231226,164200,70282990,4335,4335,4335,4335,0
20231226,164100,70282990,4335,4335,4335,4335,0
20231226,164000,70282990,4335,4335,4335,4335,0
20231226,163900,70282990,4335,4335,4335,4335,0
20231226,163800,70282990,4335,4335,4335,4335,0
20231226,163700,70282990,4335,4335,4335,4335,0
20231226,163600,70282990,4335,4335,4335,4335,0
20231226,163500,70282990,4335,4335,4335,4335,0
20231226,163400,70282990,4335,4335,4335,4335,0
20231226,163300,70282990,4335,4335,4335,4335,0
20231226,163200,70282990,4335,4335,4335,4335,0
20231226,163100,70282990,4335,4335,4335,4335,0
20231226,163000,70282990,4335,4335,4335,4335,0
20231226,162900,70282990,4335,4335,4335,4335,0
20231226,162800,70282990,4335,4335,4335,4335,0
20231226,162700,70282990,4335,4335,4335,4335,518
20231226,162600,70282990,4335,4335,4335,4335,0
20231226,162500,70282990,4335,4335,4335,4335,0
20231226,162400,70282990,4335,4335,4335,4335,0
20231226,162300,70282990,4335,4335,4335,4335,0
20231226,162200,70282990,4335,4335,4335,4335,0
20231226,162100,70282990,4335,4335,4335,4335,0
20231226,162000,70282990,4335,4335,4335,4335,0
20231226,161900,70282990,4335,4335,4335,4335,0
20231226,161800,70282990,4335,4335,4335,4335,0
20231226,161700,70282990,4335,4335,4335,4335,0
20231226,161600,70282990,4335,4335,4335,4335,0
20231226,161500,70282990,4335,4335,4335,4335,0
20231226,161400,70282990,4335,4335,4335,4335,0
20231226,161300,70282990,4335,4335,4335,4335,0
20231226,161200,70282990,4335,4335,4335,4335,0
20231226,161100,70282990,4335,4335,4335,4335,0
20231226,161000,70282990,4335,4335,4335,4335,0
20231226,160900,70282990,4335,4335,4335,4335,0
20231226,160800,70282990,4335,4335,4335,4335,0
20231226,160700,70282990,4335,4335,4335,4335,0
20231226,160600,70282990,4335,4335,4335,4335,0
20231226,160500,70282990,4335,4335,4335,4335,0
20231226,160400,70282990,4335,4335,4335,4335,0
20231226,160300,70282990,4335,4335,4335,4335,0
20231226,160200,70282990,4335,4335,4335,4335,0
20231226,160100,70282990,4335,4335,4335,4335,0
20231226,160000,70282990,4335,4335,4335,4335,0
20231226,155900,70282990,4335,4335,4335,4335,0
20231226,155800,70282990,4335,4335,4335,4335,0
20231226,155700,70282990,4335,4335,4335,4335,518
20231226,155600,70282990,4335,4335,4335,4335,0
20231226,155500,70282990,4335,4335,4335,4335,0
20231226,155400,70282990,4335,4335,4335,4335,0
20231226,155300,70282990,4335,4335,4335,4335,0
20231226,155200,70282990,4335,4335,4335,4335,0
20231226,155100,70282990,4335,4335,4335,4335,0
20231226,155000,70282990,4335,4335,4335,4335,0
20231226,154900,70282990,4335,4335,4335,4335,0
20231226,154800,70282990,4335,4335,4335,4335,0
20231226,154700,70282990,4335,4335,4335,4335,0
20231226,154600,70282990,4335,4335,4335,4335,0
20231226,154500,70282990,4335,4335,4335,4335,0
20231226,154400,70282990,4335,4335,4335,4335,0
20231226,154300,70282990,4335,4335,4335,4335,0
20231226,154200,70282990,4335,4335,4335,4335,0
20231226,154100,70282990,4335,4335,4335,4335,0
20231226,154000,70282990,4335,4335,4335,4335,0
20231226,153900,70282990,4335,4335,4335,4335,0
20231226,153800,70282990,4335,4335,4335,4335,0
20231226,153700,70282990,4335,4335,4335,4335,0
20231226,153600,70282990,4335,4335,4335,4335,0
20231226,153500,70282990,4335,4335,4335,4335,0
20231226,153400,70282990,4335,4335,4335,4335,0
20231226,153300,70282990,4335,4335,4335,4335,0
20231226,153200,70282990,4335,4335,4335,4335,0
20231226,153100,70282990,4335,4335,4335,4335,0
20231226,153000,70282990,4335,4335,4335,4335,518
20231226,152900,68037460,4340,4340,4340,4340,0
20231226,152800,68037460,4340,4340,4340,4340,0
20231226,152700,68037460,4340,4340,4340,4340,0
20231226,152600,68037460,4340,4340,4340,4340,0
20231226,152500,68037460,4340,4340,4340,4340,0
20231226,152400,68037460,4340,4340,4340,4340,0
20231226,152300,68037460,4340,4340,4340,4340,0
20231226,152200,68037460,4340,4340,4340,4340,0
20231226,152100,68037460,4340,4340,4340,4340,0
20231226,152000,68037460,4340,4340,4340,4340,0
20231226,151900,68037460,4340,4340,4340,4340,0
20231226,151800,68037460,4340,4340,4340,4340,0
20231226,151700,68037460,4340,4340,4340,4340,0
20231226,151600,68037460,4340,4340,4340,4340,0
20231226,151500,68037460,4340,4340,4340,4340,1
20231226,151400,68033120,4325,4325,4325,4325,179
20231226,151300,67258945,4325,4325,4325,4325,5
20231226,151200,67237320,4340,4340,4340,4340,0
20231226,151100,67237320,4340,4340,4340,4340,0
20231226,151000,67237320,4340,4340,4340,4340,0
20231226,150900,67237320,4340,4340,4340,4340,1
20231226,150800,67232980,4325,4325,4325,4325,0
20231226,150700,67232980,4325,4325,4325,4325,0
20231226,150600,67232980,4325,4325,4325,4325,835
20231226,150500,63621605,4330,4330,4330,4330,0
20231226,150400,63621605,4330,4330,4330,4330,389
20231226,150300,61937235,4330,4330,4330,4330,0
20231226,150200,61937235,4330,4330,4330,4330,17
20231226,150100,61863625,4340,4340,4340,4340,0
20231226,150000,61863625,4340,4340,4340,4340,4
20231226,145900,61846265,4340,4340,4340,4340,0
20231226,145800,61846265,4340,4340,4340,4330,87
20231226,145700,61468695,4330,4330,4330,4330,0
20231226,145600,61468695,4330,4330,4330,4330,0
20231226,145500,61468695,4330,4330,4330,4330,24
20231226,145400,61364775,4330,4330,4330,4330,10
20231226,145300,61321475,4340,4340,4340,4340,0
20231226,145200,61321475,4340,4340,4340,4340,1
20231226,145100,61317135,4330,4330,4330,4330,114
20231226,145000,60823515,4330,4330,4330,4330,150
20231226,144900,60174015,4340,4340,4340,4340,0
20231226,144800,60174015,4340,4340,4340,4340,1
20231226,144700,60169675,4330,4330,4330,4330,1500
20231226,144600,53674675,4340,4340,4340,4340,10
20231226,144500,53631275,4340,4340,4340,4340,0
20231226,144400,53631275,4340,4340,4340,4340,0
20231226,144300,53631275,4340,4340,4340,4340,0
20231226,144200,53631275,4340,4340,4340,4340,10
20231226,144100,53587875,4340,4340,4340,4340,0
20231226,144000,53587875,4340,4340,4340,4340,0
20231226,143900,53587875,4340,4340,4340,4340,0
20231226,143800,53587875,4340,4340,4340,4340,2
20231226,143700,53579195,4330,4335,4335,4330,104
20231226,143600,53128375,4330,4330,4330,4330,0
20231226,143500,53128375,4330,4330,4330,4330,0
20231226,143400,53128375,4330,4330,4330,4330,0
20231226,143300,53128375,4330,4330,4330,4330,0
20231226,143200,53128375,4330,4330,4330,4330,230
20231226,143100,52132475,4330,4330,4330,4330,0
20231226,143000,52132475,4330,4335,4335,4330,300
20231226,142900,50833430,4330,4330,4330,4330,0
20231226,142800,50833430,4330,4340,4340,4330,96
20231226,142700,50416940,4340,4340,4340,4340,0
20231226,142600,50416940,4340,4340,4340,4340,230
20231226,142500,49418740,4330,4330,4330,4330,0
20231226,142400,49418740,4330,4330,4330,4330,0
20231226,142300,49418740,4330,4340,4340,4330,201
20231226,142200,48548375,4340,4340,4340,4340,2
20231226,142100,48539695,4330,4330,4330,4330,0
20231226,142000,48539695,4330,4330,4330,4330,0
20231226,141900,48539695,4330,4330,4330,4330,0
20231226,141800,48539695,4330,4330,4330,4330,0
20231226,141700,48539695,4330,4330,4330,4330,0
20231226,141600,48539695,4330,4330,4330,4330,0
20231226,141500,48539695,4330,4330,4330,4330,0
20231226,141400,48539695,4330,4330,4330,4330,0
20231226,141300,48539695,4330,4330,4330,4330,0
20231226,141200,48539695,4330,4330,4330,4330,0
20231226,141100,48539695,4330,4330,4330,4330,37
20231226,141000,48379485,4335,4335,4335,4335,0
20231226,140900,48379485,4335,4335,4335,4335,252
20231226,140800,47287065,4335,4335,4335,4335,0
20231226,140700,47287065,4335,4335,4335,4335,29
20231226,140600,47161350,4340,4340,4340,4340,0
20231226,140500,47161350,4340,4340,4340,4340,0
20231226,140400,47161350,4340,4340,4340,4340,0
20231226,140300,47161350,4340,4340,4340,4340,0
20231226,140200,47161350,4340,4340,4340,4340,6
20231226,140100,47135310,4340,4340,4340,4340,0
20231226,140000,47135310,4340,4340,4340,4340,0
20231226,135900,47135310,4340,4340,4340,4340,1
20231226,135800,47130970,4340,4340,4340,4340,76
20231226,135700,46801130,4335,4335,4335,4335,0
20231226,135600,46801130,4335,4335,4335,4335,0
20231226,135500,46801130,4335,4335,4335,4335,1
20231226,135400,46796795,4340,4340,4340,4340,0
20231226,135300,46796795,4340,4340,4340,4340,0
20231226,135200,46796795,4340,4340,4340,4340,0
20231226,135100,46796795,4340,4335,4340,4335,1000
20231226,135000,42459645,4335,4335,4335,4335,84
20231226,134900,42095505,4335,4335,4335,4335,0
20231226,134800,42095505,4335,4335,4335,4335,0
20231226,134700,42095505,4335,4335,4335,4335,0
20231226,134600,42095505,4335,4335,4335,4335,0
20231226,134500,42095505,4335,4335,4335,4335,0
20231226,134400,42095505,4335,4335,4335,4335,0
20231226,134300,42095505,4335,4335,4335,4335,0
20231226,134200,42095505,4335,4335,4335,4335,0
20231226,134100,42095505,4335,4335,4335,4335,1
20231226,134000,42091170,4335,4335,4335,4335,0
20231226,133900,42091170,4335,4335,4335,4335,0
20231226,133800,42091170,4335,4335,4335,4335,0
20231226,133700,42091170,4335,4335,4335,4335,0
20231226,133600,42091170,4335,4335,4335,4335,0
20231226,133500,42091170,4335,4335,4335,4335,0
20231226,133400,42091170,4335,4335,4335,4335,0
20231226,133300,42091170,4335,4335,4335,4335,159
20231226,133200,41401905,4340,4340,4340,4340,0
20231226,133100,41401905,4340,4340,4340,4340,10
20231226,133000,41358505,4340,4340,4340,4340,0
20231226,132900,41358505,4340,4340,4340,4340,0
20231226,132800,41358505,4340,4340,4340,4340,0
20231226,132700,41358505,4340,4340,4340,4340,0
20231226,132600,41358505,4340,4340,4340,4340,0
20231226,132500,41358505,4340,4340,4340,4340,0
20231226,132400,41358505,4340,4340,4340,4340,0
20231226,132300,41358505,4340,4340,4340,4340,1000
20231226,132200,37018505,4345,4345,4345,4345,0
20231226,132100,37018505,4345,4345,4345,4345,0
20231226,132000,37018505,4345,4345,4345,4345,0
20231226,131900,37018505,4345,4345,4345,4345,0
20231226,131800,37018505,4345,4345,4345,4345,0
20231226,131700,37018505,4345,4345,4345,4345,0
20231226,131600,37018505,4345,4345,4345,4345,1
20231226,131500,37014160,4335,4335,4335,4335,0
20231226,131400,37014160,4335,4335,4335,4335,0
20231226,131300,37014160,4335,4335,4335,4335,0
20231226,131200,37014160,4335,4335,4335,4335,0
20231226,131100,37014160,4335,4335,4335,4335,0
20231226,131000,37014160,4335,4335,4335,4335,0
20231226,130900,37014160,4335,4335,4335,4335,0
20231226,130800,37014160,4335,4335,4335,4335,30
20231226,130700,36884110,4340,4340,4340,4340,0
20231226,130600,36884110,4340,4340,4340,4340,0
20231226,130500,36884110,4340,4340,4340,4340,0
20231226,130400,36884110,4340,4340,4340,4340,0
20231226,130300,36884110,4340,4340,4340,4340,0
20231226,130200,36884110,4340,4340,4340,4340,0
20231226,130100,36884110,4340,4340,4340,4340,0
20231226,130000,36884110,4340,4340,4340,4340,0
20231226,125900,36884110,4340,4340,4340,4340,96
20231226,125800,36467470,4340,4340,4340,4340,50
20231226,125700,36250470,4340,4340,4340,4340,0
20231226,125600,36250470,4340,4340,4340,4340,0
20231226,125500,36250470,4340,4340,4340,4340,0
20231226,125400,36250470,4340,4340,4340,4340,0
20231226,125300,36250470,4340,4340,4340,4340,0
20231226,125200,36250470,4340,4340,4340,4340,100
20231226,125100,35816470,4330,4330,4330,4330,0
20231226,125000,35816470,4330,4330,4330,4330,0
20231226,124900,35816470,4330,4330,4330,4330,100
20231226,124800,35383470,4330,4330,4330,4330,0
20231226,124700,35383470,4330,4330,4330,4330,0
20231226,124600,35383470,4330,4330,4330,4330,0
20231226,124500,35383470,4330,4330,4330,4330,0
20231226,124400,35383470,4330,4330,4330,4330,27
20231226,124300,35266560,4330,4330,4330,4330,0
20231226,124200,35266560,4330,4330,4330,4330,1413
20231226,124100,29148270,4335,4335,4335,4335,0
20231226,124000,29148270,4335,4335,4335,4335,0
20231226,123900,29148270,4335,4335,4335,4335,73
20231226,123800,28831815,4335,4335,4335,4335,0
20231226,123700,28831815,4335,4335,4335,4335,248
20231226,123600,27756735,4330,4330,4330,4330,0
20231226,123500,27756735,4330,4330,4330,4330,300
20231226,123400,26457735,4335,4335,4335,4335,0
20231226,123300,26457735,4335,4335,4335,4335,0
20231226,123200,26457735,4335,4335,4335,4335,0
20231226,123100,26457735,4335,4335,4335,4335,0
20231226,123000,26457735,4335,4335,4335,4335,0
20231226,122900,26457735,4335,4335,4335,4335,0
20231226,122800,26457735,4335,4335,4335,4335,0
20231226,122700,26457735,4335,4335,4335,4335,9
20231226,122600,26418720,4335,4335,4335,4335,0
20231226,122500,26418720,4335,4335,4335,4335,0
20231226,122400,26418720,4335,4335,4335,4335,0
20231226,122300,26418720,4335,4335,4335,4335,0
20231226,122200,26418720,4335,4335,4335,4335,0
20231226,122100,26418720,4335,4335,4335,4335,0
20231226,122000,26418720,4335,4335,4335,4335,0
20231226,121900,26418720,4335,4335,4335,4335,0
20231226,121800,26418720,4335,4335,4335,4335,0
20231226,121700,26418720,4335,4335,4335,4335,0
20231226,121600,26418720,4335,4335,4335,4335,0
20231226,121500,26418720,4335,4335,4335,4335,0
20231226,121400,26418720,4335,4335,4335,4335,30
20231226,121300,26288670,4335,4335,4335,4335,51
20231226,121200,26067585,4335,4335,4335,4335,0
20231226,121100,26067585,4335,4335,4335,4335,0
20231226,121000,26067585,4335,4335,4335,4335,0
20231226,120900,26067585,4335,4335,4335,4335,0
20231226,120800,26067585,4335,4335,4335,4335,0
20231226,120700,26067585,4335,4335,4335,4335,0
20231226,120600,26067585,4335,4335,4335,4335,0
20231226,120500,26067585,4335,4335,4335,4335,0
20231226,120400,26067585,4335,4335,4335,4335,0
20231226,120300,26067585,4335,4335,4335,4335,0
20231226,120200,26067585,4335,4335,4335,4335,0
20231226,120100,26067585,4335,4335,4335,4335,0
20231226,120000,26067585,4335,4335,4335,4335,0
20231226,115900,26067585,4335,4335,4335,4335,0
20231226,115800,26067585,4335,4335,4335,4335,0
20231226,115700,26067585,4335,4335,4335,4335,0
20231226,115600,26067585,4335,4335,4335,4335,0
20231226,115500,26067585,4335,4335,4335,4335,1
20231226,115400,26063250,4340,4340,4340,4340,0
20231226,115300,26063250,4340,4340,4340,4340,0
20231226,115200,26063250,4340,4340,4340,4340,0
20231226,115100,26063250,4340,4340,4340,4340,0
20231226,115000,26063250,4340,4340,4340,4340,0
20231226,114900,26063250,4340,4340,4340,4340,10
20231226,114800,26019850,4340,4340,4340,4340,1
20231226,114700,26015510,4340,4345,4345,4340,42
20231226,114600,25833080,4345,4345,4345,4345,0
20231226,114500,25833080,4345,4345,4345,4345,0
20231226,114400,25833080,4345,4345,4345,4345,0
20231226,114300,25833080,4345,4345,4345,4345,0
20231226,114200,25833080,4345,4345,4345,4345,0
20231226,114100,25833080,4345,4345,4345,4345,0
20231226,114000,25833080,4345,4345,4345,4345,1
20231226,113900,25828735,4345,4345,4345,4345,1
20231226,113800,25824390,4345,4345,4345,4345,0
20231226,113700,25824390,4345,4345,4345,4345,0
20231226,113600,25824390,4345,4345,4345,4345,0
20231226,113500,25824390,4345,4345,4345,4345,0
20231226,113400,25824390,4345,4345,4345,4345,7
20231226,113300,25793975,4340,4340,4340,4340,0
20231226,113200,25793975,4340,4340,4340,4340,0
20231226,113100,25793975,4340,4340,4340,4340,0
20231226,113000,25793975,4340,4340,4340,4340,0
20231226,112900,25793975,4340,4340,4340,4340,0
20231226,112800,25793975,4340,4340,4340,4340,0
20231226,112700,25793975,4340,4340,4340,4340,0
20231226,112600,25793975,4340,4340,4340,4340,53
20231226,112500,25563955,4340,4340,4340,4340,0
20231226,112400,25563955,4340,4340,4340,4340,0
20231226,112300,25563955,4340,4340,4340,4340,0
20231226,112200,25563955,4340,4340,4340,4340,21
20231226,112100,25472815,4340,4340,4340,4340,42
20231226,112000,25290535,4345,4345,4345,4345,0
20231226,111900,25290535,4345,4345,4345,4345,0
20231226,111800,25290535,4345,4345,4345,4345,0
20231226,111700,25290535,4345,4345,4345,4345,0
20231226,111600,25290535,4345,4345,4345,4345,0
20231226,111500,25290535,4345,4345,4345,4345,0
20231226,111400,25290535,4345,4345,4345,4345,1
20231226,111300,25286190,4345,4345,4345,4345,0
20231226,111200,25286190,4345,4345,4345,4345,2
20231226,111100,25277500,4335,4335,4335,4335,0
20231226,111000,25277500,4335,4335,4335,4335,0
20231226,110900,25277500,4335,4335,4335,4335,0
20231226,110800,25277500,4335,4335,4335,4335,8
20231226,110700,25242820,4330,4330,4330,4330,0
20231226,110600,25242820,4330,4330,4330,4330,0
20231226,110500,25242820,4330,4330,4330,4330,0
20231226,110400,25242820,4330,4330,4330,4330,0
20231226,110300,25242820,4330,4330,4330,4330,0
20231226,110200,25242820,4330,4330,4330,4330,0
20231226,110100,25242820,4330,4330,4330,4330,0
20231226,110000,25242820,4330,4330,4330,4330,0
20231226,105900,25242820,4330,4330,4330,4330,0
20231226,105800,25242820,4330,4330,4330,4330,0
20231226,105700,25242820,4330,4330,4330,4330,0
20231226,105600,25242820,4330,4330,4330,4330,0
20231226,105500,25242820,4330,4325,4330,4325,213
20231226,105400,24320535,4325,4325,4325,4325,11
20231226,105300,24272960,4325,4325,4325,4325,0
20231226,105200,24272960,4325,4330,4330,4325,872
20231226,105100,20497220,4355,4355,4355,4355,0
20231226,105000,20497220,4355,4355,4355,4355,0
20231226,104900,20497220,4355,4355,4355,4355,0
20231226,104800,20497220,4355,4355,4355,4355,0
20231226,104700,20497220,4355,4355,4355,4355,1
20231226,104600,20492865,4330,4330,4330,4330,0
20231226,104500,20492865,4330,4330,4330,4330,0
20231226,104400,20492865,4330,4335,4335,4330,12
20231226,104300,20440870,4355,4355,4355,4355,0
20231226,104200,20440870,4355,4355,4355,4355,1
20231226,104100,20436515,4335,4335,4335,4335,0
20231226,104000,20436515,4335,4335,4335,4335,0
20231226,103900,20436515,4335,4335,4335,4335,16
20231226,103800,20367155,4335,4335,4335,4335,0
20231226,103700,20367155,4335,4335,4335,4335,0
20231226,103600,20367155,4335,4335,4335,4335,0
20231226,103500,20367155,4335,4335,4335,4335,0
20231226,103400,20367155,4335,4335,4335,4335,0
20231226,103300,20367155,4335,4335,4335,4335,4
20231226,103200,20349815,4335,4335,4335,4335,0
20231226,103100,20349815,4335,4335,4335,4335,0
20231226,103000,20349815,4335,4335,4335,4335,0
20231226,102900,20349815,4335,4335,4335,4335,169
20231226,102800,19617200,4335,4335,4335,4335,0
20231226,102700,19617200,4335,4335,4335,4335,0
20231226,102600,19617200,4335,4335,4335,4335,3
20231226,102500,19604195,4335,4335,4335,4330,4
20231226,102400,19586860,4335,4335,4335,4335,0
20231226,102300,19586860,4335,4335,4335,4335,50
20231226,102200,19370110,4340,4340,4340,4340,0
20231226,102100,19370110,4340,4340,4340,4340,220
20231226,102000,18415310,4330,4330,4330,4330,0
20231226,101900,18415310,4330,4330,4330,4330,0
20231226,101800,18415310,4330,4330,4330,4330,0
20231226,101700,18415310,4330,4330,4330,4330,0
20231226,101600,18415310,4330,4330,4330,4330,6
20231226,101500,18389330,4330,4335,4335,4330,650
20231226,101400,15574575,4340,4340,4340,4335,194
20231226,101300,14732865,4330,4330,4330,4330,0
20231226,101200,14732865,4330,4330,4330,4330,0
20231226,101100,14732865,4330,4330,4330,4330,0
20231226,101000,14732865,4330,4330,4330,4330,0
20231226,100900,14732865,4330,4330,4330,4330,0
20231226,100800,14732865,4330,4330,4330,4330,0
20231226,100700,14732865,4330,4345,4345,4330,110
20231226,100600,14256160,4330,4330,4330,4330,0
20231226,100500,14256160,4330,4345,4345,4330,200
20231226,100400,13389045,4345,4345,4345,4345,0
20231226,100300,13389045,4345,4345,4345,4345,0
20231226,100200,13389045,4345,4345,4345,4345,0
20231226,100100,13389045,4345,4350,4350,4345,46
20231226,100000,13189085,4350,4350,4350,4350,10
20231226,095900,13145585,4365,4365,4365,4365,0
20231226,095800,13145585,4365,4365,4365,4350,153
20231226,095700,12479735,4365,4365,4365,4365,0
20231226,095600,12479735,4365,4365,4365,4365,1
20231226,095500,12475370,4370,4370,4370,4370,34
20231226,095400,12326790,4370,4370,4370,4370,0
20231226,095300,12326790,4370,4370,4370,4370,1
20231226,095200,12322420,4370,4370,4370,4370,0
20231226,095100,12322420,4370,4370,4370,4370,1
20231226,095000,12318050,4360,4360,4360,4360,22
20231226,094900,12222130,4360,4360,4360,4360,20
20231226,094800,12134930,4360,4360,4360,4360,2
20231226,094700,12126210,4365,4365,4365,4365,90
20231226,094600,11733360,4370,4370,4370,4370,11
20231226,094500,11685290,4370,4370,4370,4370,40
20231226,094400,11510490,4380,4380,4380,4380,1
20231226,094300,11506110,4380,4380,4380,4380,2
20231226,094200,11497350,4380,4380,4380,4380,1
20231226,094100,11492970,4380,4375,4380,4375,60
20231226,094000,11230175,4375,4375,4375,4375,0
20231226,093900,11230175,4375,4375,4375,4375,1
20231226,093800,11225800,4380,4380,4380,4380,0
20231226,093700,11225800,4380,4380,4380,4380,11
20231226,093600,11177620,4380,4380,4380,4380,0
20231226,093500,11177620,4380,4380,4380,4380,0
20231226,093400,11177620,4380,4380,4380,4380,0
20231226,093300,11177620,4380,4380,4380,4380,0
20231226,093200,11177620,4380,4380,4380,4380,0
20231226,093100,11177620,4380,4380,4380,4380,0
20231226,093000,11177620,4380,4380,4380,4380,1
20231226,092900,11173240,4380,4380,4380,4380,1
20231226,092800,11168860,4380,4380,4380,4380,5
20231226,092700,11146960,4380,4380,4380,4380,0
20231226,092600,11146960,4380,4380,4380,4380,0
20231226,092500,11146960,4380,4380,4380,4380,0
20231226,092400,11146960,4380,4380,4380,4380,0
20231226,092300,11146960,4380,4380,4380,4380,5
20231226,092200,11125060,4365,4365,4365,4365,0
20231226,092100,11125060,4365,4360,4365,4360,58
20231226,092000,10871950,4365,4375,4375,4365,719
20231226,091900,7730110,4375,4375,4375,4375,1
20231226,091800,7725735,4385,4385,4385,4385,0
20231226,091700,7725735,4385,4385,4385,4385,0
20231226,091600,7725735,4385,4375,4385,4375,275
20231226,091500,6522500,4375,4375,4375,4375,79
20231226,091400,6176875,4385,4385,4385,4385,0
20231226,091300,6176875,4385,4385,4385,4385,24
20231226,091200,6071635,4395,4395,4395,4395,0
20231226,091100,6071635,4395,4400,4400,4395,6
20231226,091000,6045240,4400,4400,4400,4400,11
20231226,090900,5996840,4400,4405,4405,4400,281
20231226,090800,4760435,4415,4415,4415,4415,0
20231226,090700,4760435,4415,4415,4415,4415,0
20231226,090600,4760435,4415,4415,4415,4415,80
20231226,090500,4407235,4420,4445,4445,4420,70
20231226,090400,4097765,4455,4455,4455,4455,4
20231226,090300,4079945,4485,4485,4485,4485,0
20231226,090200,4079945,4485,4485,4485,4485,0
20231226,090100,4079945,4485,4485,4485,4485,198
20231226,090000,3191915,4490,4370,4490,4370,729