KissMeData/238120/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,204200,553993610,3940,3940,3940,3940,3257
20231226,204100,553993610,3940,3940,3940,3940,0
20231226,204000,553993610,3940,3940,3940,3940,0
20231226,203900,553993610,3940,3940,3940,3940,0
20231226,203800,553993610,3940,3940,3940,3940,0
20231226,203700,553993610,3940,3940,3940,3940,0
20231226,203600,553993610,3940,3940,3940,3940,0
20231226,203500,553993610,3940,3940,3940,3940,0
20231226,203400,553993610,3940,3940,3940,3940,0
20231226,203300,553993610,3940,3940,3940,3940,0
20231226,203200,553993610,3940,3940,3940,3940,0
20231226,203100,553993610,3940,3940,3940,3940,0
20231226,203000,553993610,3940,3940,3940,3940,0
20231226,202900,553993610,3940,3940,3940,3940,0
20231226,202800,553993610,3940,3940,3940,3940,0
20231226,202700,553993610,3940,3940,3940,3940,0
20231226,202600,553993610,3940,3940,3940,3940,0
20231226,202500,553993610,3940,3940,3940,3940,0
20231226,202400,553993610,3940,3940,3940,3940,0
20231226,202300,553993610,3940,3940,3940,3940,0
20231226,202200,553993610,3940,3940,3940,3940,0
20231226,202100,553993610,3940,3940,3940,3940,0
20231226,202000,553993610,3940,3940,3940,3940,0
20231226,201900,553993610,3940,3940,3940,3940,0
20231226,201800,553993610,3940,3940,3940,3940,0
20231226,201700,553993610,3940,3940,3940,3940,0
20231226,201600,553993610,3940,3940,3940,3940,0
20231226,201500,553993610,3940,3940,3940,3940,0
20231226,201400,553993610,3940,3940,3940,3940,0
20231226,201300,553993610,3940,3940,3940,3940,0
20231226,201200,553993610,3940,3940,3940,3940,3257
20231226,201100,553993610,3940,3940,3940,3940,0
20231226,201000,553993610,3940,3940,3940,3940,0
20231226,200900,553993610,3940,3940,3940,3940,0
20231226,200800,553993610,3940,3940,3940,3940,0
20231226,200700,553993610,3940,3940,3940,3940,0
20231226,200600,553993610,3940,3940,3940,3940,0
20231226,200500,553993610,3940,3940,3940,3940,0
20231226,200400,553993610,3940,3940,3940,3940,0
20231226,200300,553993610,3940,3940,3940,3940,0
20231226,200200,553993610,3940,3940,3940,3940,0
20231226,200100,553993610,3940,3940,3940,3940,0
20231226,200000,553993610,3940,3940,3940,3940,0
20231226,195900,553993610,3940,3940,3940,3940,0
20231226,195800,553993610,3940,3940,3940,3940,0
20231226,195700,553993610,3940,3940,3940,3940,0
20231226,195600,553993610,3940,3940,3940,3940,0
20231226,195500,553993610,3940,3940,3940,3940,0
20231226,195400,553993610,3940,3940,3940,3940,0
20231226,195300,553993610,3940,3940,3940,3940,0
20231226,195200,553993610,3940,3940,3940,3940,0
20231226,195100,553993610,3940,3940,3940,3940,0
20231226,195000,553993610,3940,3940,3940,3940,0
20231226,194900,553993610,3940,3940,3940,3940,0
20231226,194800,553993610,3940,3940,3940,3940,0
20231226,194700,553993610,3940,3940,3940,3940,0
20231226,194600,553993610,3940,3940,3940,3940,0
20231226,194500,553993610,3940,3940,3940,3940,0
20231226,194400,553993610,3940,3940,3940,3940,0
20231226,194300,553993610,3940,3940,3940,3940,0
20231226,194200,553993610,3940,3940,3940,3940,3257
20231226,194100,553993610,3940,3940,3940,3940,0
20231226,194000,553993610,3940,3940,3940,3940,0
20231226,193900,553993610,3940,3940,3940,3940,0
20231226,193800,553993610,3940,3940,3940,3940,0
20231226,193700,553993610,3940,3940,3940,3940,0
20231226,193600,553993610,3940,3940,3940,3940,0
20231226,193500,553993610,3940,3940,3940,3940,0
20231226,193400,553993610,3940,3940,3940,3940,0
20231226,193300,553993610,3940,3940,3940,3940,0
20231226,193200,553993610,3940,3940,3940,3940,0
20231226,193100,553993610,3940,3940,3940,3940,0
20231226,193000,553993610,3940,3940,3940,3940,0
20231226,192900,553993610,3940,3940,3940,3940,0
20231226,192800,553993610,3940,3940,3940,3940,0
20231226,192700,553993610,3940,3940,3940,3940,0
20231226,192600,553993610,3940,3940,3940,3940,0
20231226,192500,553993610,3940,3940,3940,3940,0
20231226,192400,553993610,3940,3940,3940,3940,0
20231226,192300,553993610,3940,3940,3940,3940,0
20231226,192200,553993610,3940,3940,3940,3940,0
20231226,192100,553993610,3940,3940,3940,3940,0
20231226,192000,553993610,3940,3940,3940,3940,0
20231226,191900,553993610,3940,3940,3940,3940,0
20231226,191800,553993610,3940,3940,3940,3940,0
20231226,191700,553993610,3940,3940,3940,3940,0
20231226,191600,553993610,3940,3940,3940,3940,0
20231226,191500,553993610,3940,3940,3940,3940,0
20231226,191400,553993610,3940,3940,3940,3940,0
20231226,191300,553993610,3940,3940,3940,3940,0
20231226,191200,553993610,3940,3940,3940,3940,3257
20231226,191100,553993610,3940,3940,3940,3940,0
20231226,191000,553993610,3940,3940,3940,3940,0
20231226,190900,553993610,3940,3940,3940,3940,0
20231226,190800,553993610,3940,3940,3940,3940,0
20231226,190700,553993610,3940,3940,3940,3940,0
20231226,190600,553993610,3940,3940,3940,3940,0
20231226,190500,553993610,3940,3940,3940,3940,0
20231226,190400,553993610,3940,3940,3940,3940,0
20231226,190300,553993610,3940,3940,3940,3940,0
20231226,190200,553993610,3940,3940,3940,3940,0
20231226,190100,553993610,3940,3940,3940,3940,0
20231226,190000,553993610,3940,3940,3940,3940,0
20231226,185900,553993610,3940,3940,3940,3940,0
20231226,185800,553993610,3940,3940,3940,3940,0
20231226,185700,553993610,3940,3940,3940,3940,0
20231226,185600,553993610,3940,3940,3940,3940,0
20231226,185500,553993610,3940,3940,3940,3940,0
20231226,185400,553993610,3940,3940,3940,3940,0
20231226,185300,553993610,3940,3940,3940,3940,0
20231226,185200,553993610,3940,3940,3940,3940,0
20231226,185100,553993610,3940,3940,3940,3940,0
20231226,185000,553993610,3940,3940,3940,3940,0
20231226,184900,553993610,3940,3940,3940,3940,0
20231226,184800,553993610,3940,3940,3940,3940,0
20231226,184700,553993610,3940,3940,3940,3940,0
20231226,184600,553993610,3940,3940,3940,3940,0
20231226,184500,553993610,3940,3940,3940,3940,0
20231226,184400,553993610,3940,3940,3940,3940,0
20231226,184300,553993610,3940,3940,3940,3940,0
20231226,184200,553993610,3940,3940,3940,3940,3257
20231226,184100,553993610,3940,3940,3940,3940,0
20231226,184000,553993610,3940,3940,3940,3940,0
20231226,183900,553993610,3940,3940,3940,3940,0
20231226,183800,553993610,3940,3940,3940,3940,0
20231226,183700,553993610,3940,3940,3940,3940,0
20231226,183600,553993610,3940,3940,3940,3940,0
20231226,183500,553993610,3940,3940,3940,3940,0
20231226,183400,553993610,3940,3940,3940,3940,0
20231226,183300,553993610,3940,3940,3940,3940,0
20231226,183200,553993610,3940,3940,3940,3940,0
20231226,183100,553993610,3940,3940,3940,3940,0
20231226,183000,553993610,3940,3940,3940,3940,0
20231226,182900,553993610,3940,3940,3940,3940,0
20231226,182800,553993610,3940,3940,3940,3940,0
20231226,182700,553993610,3940,3940,3940,3940,0
20231226,182600,553993610,3940,3940,3940,3940,0
20231226,182500,553993610,3940,3940,3940,3940,0
20231226,182400,553993610,3940,3940,3940,3940,0
20231226,182300,553993610,3940,3940,3940,3940,0
20231226,182200,553993610,3940,3940,3940,3940,0
20231226,182100,553993610,3940,3940,3940,3940,0
20231226,182000,553993610,3940,3940,3940,3940,0
20231226,181900,553993610,3940,3940,3940,3940,0
20231226,181800,553993610,3940,3940,3940,3940,0
20231226,181700,553993610,3940,3940,3940,3940,0
20231226,181600,553993610,3940,3940,3940,3940,0
20231226,181500,553993610,3940,3940,3940,3940,0
20231226,181400,553993610,3940,3940,3940,3940,0
20231226,181300,553993610,3940,3940,3940,3940,0
20231226,181200,553993610,3940,3940,3940,3940,3257
20231226,181100,553993610,3940,3940,3940,3940,0
20231226,181000,553993610,3940,3940,3940,3940,0
20231226,180900,553993610,3940,3940,3940,3940,0
20231226,180800,553993610,3940,3940,3940,3940,0
20231226,180700,553993610,3940,3940,3940,3940,0
20231226,180600,553993610,3940,3940,3940,3940,0
20231226,180500,553993610,3940,3940,3940,3940,0
20231226,180400,553993610,3940,3940,3940,3940,0
20231226,180300,553993610,3940,3940,3940,3940,0
20231226,180200,553993610,3940,3940,3940,3940,0
20231226,180100,553993610,3940,3940,3940,3940,0
20231226,180000,553993610,3940,3940,3940,3940,0
20231226,175900,553993610,3940,3940,3940,3940,0
20231226,175800,553993610,3940,3940,3940,3940,0
20231226,175700,553993610,3940,3940,3940,3940,0
20231226,175600,553993610,3940,3940,3940,3940,0
20231226,175500,553993610,3940,3940,3940,3940,0
20231226,175400,553993610,3940,3940,3940,3940,0
20231226,175300,553993610,3940,3940,3940,3940,0
20231226,175200,553993610,3940,3940,3940,3940,0
20231226,175100,553993610,3940,3940,3940,3940,0
20231226,175000,553993610,3940,3940,3940,3940,0
20231226,174900,553993610,3940,3940,3940,3940,0
20231226,174800,553993610,3940,3940,3940,3940,0
20231226,174700,553993610,3940,3940,3940,3940,0
20231226,174600,553993610,3940,3940,3940,3940,0
20231226,174500,553993610,3940,3940,3940,3940,0
20231226,174400,553993610,3940,3940,3940,3940,0
20231226,174300,553993610,3940,3940,3940,3940,0
20231226,174200,553993610,3940,3940,3940,3940,3257
20231226,174100,553993610,3940,3940,3940,3940,0
20231226,174000,553993610,3940,3940,3940,3940,0
20231226,173900,553993610,3940,3940,3940,3940,0
20231226,173800,553993610,3940,3940,3940,3940,0
20231226,173700,553993610,3940,3940,3940,3940,0
20231226,173600,553993610,3940,3940,3940,3940,0
20231226,173500,553993610,3940,3940,3940,3940,0
20231226,173400,553993610,3940,3940,3940,3940,0
20231226,173300,553993610,3940,3940,3940,3940,0
20231226,173200,553993610,3940,3940,3940,3940,0
20231226,173100,553993610,3940,3940,3940,3940,0
20231226,173000,553993610,3940,3940,3940,3940,0
20231226,172900,553993610,3940,3940,3940,3940,0
20231226,172800,553993610,3940,3940,3940,3940,0
20231226,172700,553993610,3940,3940,3940,3940,0
20231226,172600,553993610,3940,3940,3940,3940,0
20231226,172500,553993610,3940,3940,3940,3940,0
20231226,172400,553993610,3940,3940,3940,3940,0
20231226,172300,553993610,3940,3940,3940,3940,0
20231226,172200,553993610,3940,3940,3940,3940,0
20231226,172100,553993610,3940,3940,3940,3940,0
20231226,172000,553993610,3940,3940,3940,3940,0
20231226,171900,553993610,3940,3940,3940,3940,0
20231226,171800,553993610,3940,3940,3940,3940,0
20231226,171700,553993610,3940,3940,3940,3940,0
20231226,171600,553993610,3940,3940,3940,3940,0
20231226,171500,553993610,3940,3940,3940,3940,0
20231226,171400,553993610,3940,3940,3940,3940,0
20231226,171300,553993610,3940,3940,3940,3940,0
20231226,171200,553993610,3940,3940,3940,3940,3257
20231226,171100,553993610,3940,3940,3940,3940,0
20231226,171000,553993610,3940,3940,3940,3940,0
20231226,170900,553993610,3940,3940,3940,3940,0
20231226,170800,553993610,3940,3940,3940,3940,0
20231226,170700,553993610,3940,3940,3940,3940,0
20231226,170600,553993610,3940,3940,3940,3940,0
20231226,170500,553993610,3940,3940,3940,3940,0
20231226,170400,553993610,3940,3940,3940,3940,0
20231226,170300,553993610,3940,3940,3940,3940,0
20231226,170200,553993610,3940,3940,3940,3940,0
20231226,170100,553993610,3940,3940,3940,3940,0
20231226,170000,553993610,3940,3940,3940,3940,0
20231226,165900,553993610,3940,3940,3940,3940,0
20231226,165800,553993610,3940,3940,3940,3940,0
20231226,165700,553993610,3940,3940,3940,3940,0
20231226,165600,553993610,3940,3940,3940,3940,0
20231226,165500,553993610,3940,3940,3940,3940,0
20231226,165400,553993610,3940,3940,3940,3940,0
20231226,165300,553993610,3940,3940,3940,3940,0
20231226,165200,553993610,3940,3940,3940,3940,0
20231226,165100,553993610,3940,3940,3940,3940,0
20231226,165000,553993610,3940,3940,3940,3940,0
20231226,164900,553993610,3940,3940,3940,3940,0
20231226,164800,553993610,3940,3940,3940,3940,0
20231226,164700,553993610,3940,3940,3940,3940,0
20231226,164600,553993610,3940,3940,3940,3940,0
20231226,164500,553993610,3940,3940,3940,3940,0
20231226,164400,553993610,3940,3940,3940,3940,0
20231226,164300,553993610,3940,3940,3940,3940,0
20231226,164200,553993610,3940,3940,3940,3940,3257
20231226,164100,553993610,3940,3940,3940,3940,0
20231226,164000,553993610,3940,3940,3940,3940,0
20231226,163900,553993610,3940,3940,3940,3940,0
20231226,163800,553993610,3940,3940,3940,3940,0
20231226,163700,553993610,3940,3940,3940,3940,0
20231226,163600,553993610,3940,3940,3940,3940,0
20231226,163500,553993610,3940,3940,3940,3940,0
20231226,163400,553993610,3940,3940,3940,3940,0
20231226,163300,553993610,3940,3940,3940,3940,0
20231226,163200,553993610,3940,3940,3940,3940,0
20231226,163100,553993610,3940,3940,3940,3940,0
20231226,163000,553993610,3940,3940,3940,3940,0
20231226,162900,553993610,3940,3940,3940,3940,0
20231226,162800,553993610,3940,3940,3940,3940,0
20231226,162700,553993610,3940,3940,3940,3940,0
20231226,162600,553993610,3940,3940,3940,3940,0
20231226,162500,553993610,3940,3940,3940,3940,0
20231226,162400,553993610,3940,3940,3940,3940,0
20231226,162300,553993610,3940,3940,3940,3940,0
20231226,162200,553993610,3940,3940,3940,3940,0
20231226,162100,553993610,3940,3940,3940,3940,0
20231226,162000,553993610,3940,3940,3940,3940,0
20231226,161900,553993610,3940,3940,3940,3940,0
20231226,161800,553993610,3940,3940,3940,3940,0
20231226,161700,553993610,3940,3940,3940,3940,0
20231226,161600,553993610,3940,3940,3940,3940,0
20231226,161500,553993610,3940,3940,3940,3940,0
20231226,161400,553993610,3940,3940,3940,3940,0
20231226,161300,553993610,3940,3940,3940,3940,0
20231226,161200,553993610,3940,3940,3940,3940,3257
20231226,161100,553993610,3940,3940,3940,3940,0
20231226,161000,553993610,3940,3940,3940,3940,0
20231226,160900,553993610,3940,3940,3940,3940,0
20231226,160800,553993610,3940,3940,3940,3940,0
20231226,160700,553993610,3940,3940,3940,3940,0
20231226,160600,553993610,3940,3940,3940,3940,0
20231226,160500,553993610,3940,3940,3940,3940,0
20231226,160400,553993610,3940,3940,3940,3940,0
20231226,160300,553993610,3940,3940,3940,3940,0
20231226,160200,553993610,3940,3940,3940,3940,0
20231226,160100,553993610,3940,3940,3940,3940,0
20231226,160000,553993610,3940,3940,3940,3940,0
20231226,155900,553993610,3940,3940,3940,3940,0
20231226,155800,553993610,3940,3940,3940,3940,0
20231226,155700,553993610,3940,3940,3940,3940,0
20231226,155600,553993610,3940,3940,3940,3940,0
20231226,155500,553993610,3940,3940,3940,3940,0
20231226,155400,553993610,3940,3940,3940,3940,0
20231226,155300,553993610,3940,3940,3940,3940,0
20231226,155200,553993610,3940,3940,3940,3940,0
20231226,155100,553993610,3940,3940,3940,3940,0
20231226,155000,553993610,3940,3940,3940,3940,0
20231226,154900,553993610,3940,3940,3940,3940,0
20231226,154800,553993610,3940,3940,3940,3940,0
20231226,154700,553993610,3940,3940,3940,3940,0
20231226,154600,553993610,3940,3940,3940,3940,0
20231226,154500,553993610,3940,3940,3940,3940,0
20231226,154400,553993610,3940,3940,3940,3940,0
20231226,154300,553993610,3940,3940,3940,3940,0
20231226,154200,553993610,3940,3940,3940,3940,3257
20231226,154100,553993610,3940,3940,3940,3940,0
20231226,154000,553993610,3940,3940,3940,3940,0
20231226,153900,553993610,3940,3940,3940,3940,0
20231226,153800,553993610,3940,3940,3940,3940,0
20231226,153700,553993610,3940,3940,3940,3940,0
20231226,153600,553993610,3940,3940,3940,3940,0
20231226,153500,553993610,3940,3940,3940,3940,0
20231226,153400,553993610,3940,3940,3940,3940,0
20231226,153300,553993610,3940,3940,3940,3940,0
20231226,153200,553993610,3940,3940,3940,3940,0
20231226,153100,553993610,3940,3940,3940,3940,0
20231226,153000,553993610,3940,3940,3940,3940,3257
20231226,152900,541161030,3935,3935,3935,3935,0
20231226,152800,541161030,3935,3935,3935,3935,0
20231226,152700,541161030,3935,3935,3935,3935,0
20231226,152600,541161030,3935,3935,3935,3935,0
20231226,152500,541161030,3935,3935,3935,3935,0
20231226,152400,541161030,3935,3935,3935,3935,0
20231226,152300,541161030,3935,3935,3935,3935,0
20231226,152200,541161030,3935,3935,3935,3935,0
20231226,152100,541161030,3935,3935,3935,3935,0
20231226,152000,541161030,3935,3935,3935,3935,0
20231226,151900,541161030,3935,3935,3935,3935,1000
20231226,151800,537226030,3940,3935,3940,3935,77
20231226,151700,536922680,3940,3935,3940,3935,258
20231226,151600,535907355,3930,3930,3930,3930,3087
20231226,151500,523775445,3930,3930,3930,3930,10
20231226,151400,523736145,3935,3935,3935,3935,100
20231226,151300,523342645,3930,3930,3930,3930,0
20231226,151200,523342645,3930,3930,3930,3930,0
20231226,151100,523342645,3930,3930,3930,3930,0
20231226,151000,523342645,3930,3930,3930,3930,46
20231226,150900,523161865,3930,3930,3930,3930,50
20231226,150800,522965365,3930,3930,3930,3930,5
20231226,150700,522945715,3940,3930,3940,3930,610
20231226,150600,520542635,3930,3930,3930,3930,0
20231226,150500,520542635,3930,3930,3930,3930,0
20231226,150400,520542635,3930,3930,3930,3930,0
20231226,150300,520542635,3930,3930,3930,3930,1586
20231226,150200,514309655,3930,3930,3930,3930,0
20231226,150100,514309655,3930,3930,3930,3930,0
20231226,150000,514309655,3930,3930,3930,3930,0
20231226,145900,514309655,3930,3930,3930,3930,0
20231226,145800,514309655,3930,3930,3930,3930,0
20231226,145700,514309655,3930,3930,3930,3930,0
20231226,145600,514309655,3930,3930,3930,3930,0
20231226,145500,514309655,3930,3930,3930,3930,0
20231226,145400,514309655,3930,3930,3930,3930,0
20231226,145300,514309655,3930,3930,3930,3930,0
20231226,145200,514309655,3930,3930,3930,3930,0
20231226,145100,514309655,3930,3930,3930,3930,2
20231226,145000,514301795,3930,3930,3930,3930,68
20231226,144900,514034555,3930,3930,3930,3930,1
20231226,144800,514030625,3935,3935,3935,3935,0
20231226,144700,514030625,3935,3935,3935,3935,460
20231226,144600,512220525,3940,3935,3940,3935,13
20231226,144500,512169355,3935,3935,3935,3935,68
20231226,144400,511901775,3935,3935,3935,3935,0
20231226,144300,511901775,3935,3935,3935,3935,0
20231226,144200,511901775,3935,3935,3935,3935,0
20231226,144100,511901775,3935,3935,3935,3935,0
20231226,144000,511901775,3935,3935,3935,3935,68
20231226,143900,511634195,3935,3935,3935,3935,0
20231226,143800,511634195,3935,3935,3935,3935,0
20231226,143700,511634195,3935,3935,3935,3935,66
20231226,143600,511374485,3935,3935,3935,3935,0
20231226,143500,511374485,3935,3935,3935,3935,68
20231226,143400,511106905,3940,3940,3940,3940,1
20231226,143300,511102965,3935,3935,3935,3935,0
20231226,143200,511102965,3935,3935,3935,3935,0
20231226,143100,511102965,3935,3935,3935,3935,0
20231226,143000,511102965,3935,3935,3935,3935,68
20231226,142900,510835385,3945,3940,3945,3940,3
20231226,142800,510823555,3945,3940,3945,3940,126
20231226,142700,510326685,3940,3940,3940,3940,1012
20231226,142600,506339405,3950,3950,3950,3950,0
20231226,142500,506339405,3950,3950,3950,3950,0
20231226,142400,506339405,3950,3950,3950,3950,0
20231226,142300,506339405,3950,3950,3950,3950,1
20231226,142200,506335455,3940,3940,3940,3940,0
20231226,142100,506335455,3940,3940,3940,3940,0
20231226,142000,506335455,3940,3940,3940,3935,151
20231226,141900,505741260,3950,3950,3950,3950,0
20231226,141800,505741260,3950,3950,3950,3950,0
20231226,141700,505741260,3950,3950,3950,3950,5
20231226,141600,505721510,3950,3950,3950,3950,5
20231226,141500,505701760,3950,3950,3950,3950,1
20231226,141400,505697810,3935,3940,3940,3935,14
20231226,141300,505642705,3950,3950,3950,3950,0
20231226,141200,505642705,3950,3950,3950,3950,0
20231226,141100,505642705,3950,3950,3950,3950,25
20231226,141000,505543955,3945,3945,3945,3945,0
20231226,140900,505543955,3945,3945,3945,3945,0
20231226,140800,505543955,3945,3945,3945,3945,0
20231226,140700,505543955,3945,3945,3945,3945,0
20231226,140600,505543955,3945,3945,3945,3945,0
20231226,140500,505543955,3945,3945,3945,3945,0
20231226,140400,505543955,3945,3945,3945,3945,0
20231226,140300,505543955,3945,3945,3945,3945,0
20231226,140200,505543955,3945,3945,3945,3945,0
20231226,140100,505543955,3945,3945,3945,3945,0
20231226,140000,505543955,3945,3945,3945,3945,0
20231226,135900,505543955,3945,3940,3945,3940,50
20231226,135800,505346940,3940,3940,3940,3940,0
20231226,135700,505346940,3940,3940,3940,3940,0
20231226,135600,505346940,3940,3940,3940,3940,0
20231226,135500,505346940,3940,3940,3940,3940,0
20231226,135400,505346940,3940,3935,3940,3935,23
20231226,135300,505256400,3935,3935,3935,3935,0
20231226,135200,505256400,3935,3935,3935,3935,1
20231226,135100,505252465,3940,3940,3940,3940,0
20231226,135000,505252465,3940,3940,3940,3940,0
20231226,134900,505252465,3940,3940,3940,3940,0
20231226,134800,505252465,3940,3940,3940,3940,0
20231226,134700,505252465,3940,3940,3940,3940,0
20231226,134600,505252465,3940,3940,3940,3940,0
20231226,134500,505252465,3940,3940,3940,3940,0
20231226,134400,505252465,3940,3940,3940,3940,10
20231226,134300,505213065,3940,3940,3940,3940,0
20231226,134200,505213065,3940,3940,3940,3940,0
20231226,134100,505213065,3940,3940,3940,3940,0
20231226,134000,505213065,3940,3940,3940,3940,11
20231226,133900,505169725,3940,3940,3940,3940,0
20231226,133800,505169725,3940,3935,3940,3935,40
20231226,133700,505012275,3940,3940,3940,3940,0
20231226,133600,505012275,3940,3940,3940,3940,150
20231226,133500,504421275,3940,3940,3940,3940,0
20231226,133400,504421275,3940,3940,3940,3940,250
20231226,133300,503436275,3940,3940,3940,3940,200
20231226,133200,502648275,3935,3940,3940,3935,99
20231226,133100,502258260,3940,3940,3940,3940,0
20231226,133000,502258260,3940,3940,3940,3940,0
20231226,132900,502258260,3940,3940,3940,3940,0
20231226,132800,502258260,3940,3940,3940,3940,0
20231226,132700,502258260,3940,3940,3940,3940,0
20231226,132600,502258260,3940,3940,3940,3940,0
20231226,132500,502258260,3940,3940,3940,3940,0
20231226,132400,502258260,3940,3940,3940,3940,0
20231226,132300,502258260,3940,3940,3940,3940,0
20231226,132200,502258260,3940,3940,3940,3940,0
20231226,132100,502258260,3940,3940,3940,3940,16
20231226,132000,502195220,3940,3940,3940,3940,0
20231226,131900,502195220,3940,3940,3940,3940,92
20231226,131800,501832740,3940,3940,3940,3940,0
20231226,131700,501832740,3940,3940,3940,3940,0
20231226,131600,501832740,3940,3940,3940,3940,10
20231226,131500,501793340,3940,3940,3940,3940,60
20231226,131400,501556940,3955,3955,3955,3955,0
20231226,131300,501556940,3955,3955,3955,3955,63
20231226,131200,501307775,3955,3955,3955,3955,0
20231226,131100,501307775,3955,3955,3955,3955,0
20231226,131000,501307775,3955,3955,3955,3955,0
20231226,130900,501307775,3955,3955,3955,3955,0
20231226,130800,501307775,3955,3945,3955,3945,1169
20231226,130700,496696060,3960,3960,3960,3960,0
20231226,130600,496696060,3960,3960,3960,3960,0
20231226,130500,496696060,3960,3960,3960,3960,0
20231226,130400,496696060,3960,3960,3960,3960,1
20231226,130300,496692100,3945,3945,3945,3945,0
20231226,130200,496692100,3945,3950,3950,3945,581
20231226,130100,494398305,3960,3960,3960,3960,0
20231226,130000,494398305,3960,3960,3960,3960,0
20231226,125900,494398305,3960,3960,3960,3960,449
20231226,125800,492620265,3945,3945,3945,3945,0
20231226,125700,492620265,3945,3945,3945,3945,0
20231226,125600,492620265,3945,3945,3945,3945,0
20231226,125500,492620265,3945,3945,3945,3945,0
20231226,125400,492620265,3945,3945,3945,3945,418
20231226,125300,490971255,3960,3960,3960,3960,0
20231226,125200,490971255,3960,3960,3960,3960,0
20231226,125100,490971255,3960,3960,3960,3960,0
20231226,125000,490971255,3960,3960,3960,3960,0
20231226,124900,490971255,3960,3960,3960,3960,20
20231226,124800,490892055,3960,3960,3960,3960,0
20231226,124700,490892055,3960,3960,3960,3960,0
20231226,124600,490892055,3960,3960,3960,3960,1
20231226,124500,490888095,3965,3965,3965,3965,0
20231226,124400,490888095,3965,3950,3965,3950,1130
20231226,124300,486409405,3940,3940,3940,3940,0
20231226,124200,486409405,3940,3940,3940,3940,408
20231226,124100,484801885,3930,3930,3930,3930,0
20231226,124000,484801885,3930,3930,3930,3930,0
20231226,123900,484801885,3930,3930,3930,3930,0
20231226,123800,484801885,3930,3930,3930,3930,0
20231226,123700,484801885,3930,3930,3930,3930,0
20231226,123600,484801885,3930,3930,3930,3930,0
20231226,123500,484801885,3930,3930,3930,3930,2
20231226,123400,484794025,3930,3935,3935,3930,500
20231226,123300,482828640,3935,3935,3935,3935,0
20231226,123200,482828640,3935,3935,3935,3935,0
20231226,123100,482828640,3935,3935,3935,3935,0
20231226,123000,482828640,3935,3935,3935,3935,0
20231226,122900,482828640,3935,3935,3935,3935,0
20231226,122800,482828640,3935,3935,3935,3935,0
20231226,122700,482828640,3935,3935,3935,3935,0
20231226,122600,482828640,3935,3935,3935,3935,0
20231226,122500,482828640,3935,3935,3935,3935,0
20231226,122400,482828640,3935,3935,3935,3935,0
20231226,122300,482828640,3935,3935,3935,3935,2
20231226,122200,482820770,3935,3935,3935,3935,0
20231226,122100,482820770,3935,3935,3935,3935,2000
20231226,122000,474950770,3935,3935,3935,3935,65
20231226,121900,474694995,3940,3940,3940,3940,0
20231226,121800,474694995,3940,3940,3940,3940,0
20231226,121700,474694995,3940,3940,3940,3940,0
20231226,121600,474694995,3940,3940,3940,3940,0
20231226,121500,474694995,3940,3940,3940,3940,2
20231226,121400,474687115,3935,3935,3935,3935,0
20231226,121300,474687115,3935,3935,3935,3935,0
20231226,121200,474687115,3935,3935,3935,3935,150
20231226,121100,474096865,3935,3935,3935,3935,0
20231226,121000,474096865,3935,3935,3935,3935,0
20231226,120900,474096865,3935,3935,3935,3935,0
20231226,120800,474096865,3935,3935,3935,3935,0
20231226,120700,474096865,3935,3935,3935,3935,0
20231226,120600,474096865,3935,3940,3940,3935,975
20231226,120500,470255575,3940,3940,3940,3940,0
20231226,120400,470255575,3940,3940,3940,3940,0
20231226,120300,470255575,3940,3940,3940,3940,0
20231226,120200,470255575,3940,3940,3940,3940,0
20231226,120100,470255575,3940,3950,3950,3940,200
20231226,120000,469466595,3965,3965,3965,3965,0
20231226,115900,469466595,3965,3965,3965,3965,0
20231226,115800,469466595,3965,3965,3965,3965,0
20231226,115700,469466595,3965,3965,3965,3965,0
20231226,115600,469466595,3965,3965,3965,3965,982
20231226,115500,465572965,3965,3965,3965,3965,100
20231226,115400,465176465,3965,3965,3965,3965,0
20231226,115300,465176465,3965,3965,3965,3965,0
20231226,115200,465176465,3965,3965,3965,3965,0
20231226,115100,465176465,3965,3965,3965,3965,0
20231226,115000,465176465,3965,3965,3965,3965,0
20231226,114900,465176465,3965,3965,3965,3965,0
20231226,114800,465176465,3965,3965,3965,3965,0
20231226,114700,465176465,3965,3965,3965,3965,0
20231226,114600,465176465,3965,3965,3965,3965,1
20231226,114500,465172500,3965,3965,3965,3965,0
20231226,114400,465172500,3965,3965,3965,3965,3
20231226,114300,465160605,3950,3965,3965,3950,12
20231226,114200,465113055,3965,3950,3965,3950,51
20231226,114100,464911110,3945,3945,3945,3945,467
20231226,114000,463068795,3950,3950,3950,3950,0
20231226,113900,463068795,3950,3950,3950,3950,0
20231226,113800,463068795,3950,3950,3950,3950,0
20231226,113700,463068795,3950,3950,3950,3950,0
20231226,113600,463068795,3950,3950,3950,3950,0
20231226,113500,463068795,3950,3950,3950,3950,0
20231226,113400,463068795,3950,3950,3950,3950,188
20231226,113300,462326195,3955,3955,3955,3950,8446
20231226,113200,428959765,3950,3950,3950,3945,10520
20231226,113100,387408365,3955,3950,3955,3950,513
20231226,113000,385379515,3945,3945,3945,3945,4631
20231226,112900,367110220,3945,3945,3945,3945,866
20231226,112800,363693850,3945,3945,3945,3945,0
20231226,112700,363693850,3945,3945,3945,3945,400
20231226,112600,362115850,3945,3945,3945,3945,46
20231226,112500,361934380,3950,3950,3950,3950,0
20231226,112400,361934380,3950,3950,3950,3950,1265
20231226,112300,356937630,3950,3950,3950,3950,100
20231226,112200,356542630,3950,3950,3950,3950,0
20231226,112100,356542630,3950,3950,3950,3950,0
20231226,112000,356542630,3950,3945,3950,3945,3071
20231226,111900,344412200,3945,3950,3950,3945,3950
20231226,111800,328819450,3955,3955,3955,3955,589
20231226,111700,326489955,3960,3960,3960,3960,0
20231226,111600,326489955,3960,3960,3960,3960,5070
20231226,111500,306412755,3960,3940,3960,3940,5307
20231226,111400,285412125,3950,3950,3950,3950,10
20231226,111300,285372625,3940,3940,3940,3940,200
20231226,111200,284584625,3940,3940,3940,3940,30
20231226,111100,284466425,3935,3935,3935,3935,20
20231226,111000,284387725,3935,3935,3935,3935,0
20231226,110900,284387725,3935,3935,3935,3935,128
20231226,110800,283884045,3935,3935,3935,3935,0
20231226,110700,283884045,3935,3935,3935,3935,0
20231226,110600,283884045,3935,3935,3935,3935,0
20231226,110500,283884045,3935,3935,3940,3935,844
20231226,110400,280561185,3930,3930,3930,3930,42
20231226,110300,280396125,3925,3925,3925,3925,0
20231226,110200,280396125,3925,3925,3925,3925,0
20231226,110100,280396125,3925,3925,3925,3925,0
20231226,110000,280396125,3925,3925,3925,3925,0
20231226,105900,280396125,3925,3925,3925,3925,1
20231226,105800,280392200,3935,3935,3935,3935,0
20231226,105700,280392200,3935,3935,3935,3935,1
20231226,105600,280388265,3925,3925,3925,3925,0
20231226,105500,280388265,3925,3925,3925,3925,0
20231226,105400,280388265,3925,3925,3925,3925,0
20231226,105300,280388265,3925,3925,3925,3925,15
20231226,105200,280329390,3925,3925,3925,3925,0
20231226,105100,280329390,3925,3930,3930,3925,16
20231226,105000,280266515,3935,3935,3935,3935,8
20231226,104900,280235035,3935,3935,3935,3935,0
20231226,104800,280235035,3935,3935,3935,3935,0
20231226,104700,280235035,3935,3935,3935,3935,8
20231226,104600,280203555,3935,3935,3935,3935,0
20231226,104500,280203555,3935,3935,3935,3935,9
20231226,104400,280168140,3935,3935,3935,3935,0
20231226,104300,280168140,3935,3935,3935,3935,0
20231226,104200,280168140,3935,3930,3935,3930,33
20231226,104100,280038365,3935,3935,3935,3935,11
20231226,104000,279995080,3930,3930,3930,3930,2
20231226,103900,279987220,3930,3930,3930,3930,0
20231226,103800,279987220,3930,3935,3935,3930,172
20231226,103700,279311000,3935,3935,3935,3935,0
20231226,103600,279311000,3935,3935,3935,3935,0
20231226,103500,279311000,3935,3935,3935,3930,19
20231226,103400,279236285,3930,3930,3930,3930,0
20231226,103300,279236285,3930,3930,3930,3930,0
20231226,103200,279236285,3930,3930,3930,3930,50
20231226,103100,279039785,3930,3930,3930,3930,100
20231226,103000,278646785,3930,3930,3930,3930,0
20231226,102900,278646785,3930,3930,3930,3930,0
20231226,102800,278646785,3930,3930,3930,3930,0
20231226,102700,278646785,3930,3930,3930,3930,0
20231226,102600,278646785,3930,3930,3930,3930,633
20231226,102500,276159095,3935,3935,3935,3935,0
20231226,102400,276159095,3935,3935,3935,3935,0
20231226,102300,276159095,3935,3935,3935,3935,43
20231226,102200,275989890,3935,3935,3935,3935,0
20231226,102100,275989890,3935,3935,3935,3935,5
20231226,102000,275970215,3935,3935,3935,3935,372
20231226,101900,274506395,3940,3935,3940,3935,32
20231226,101800,274380415,3930,3930,3930,3930,0
20231226,101700,274380415,3930,3930,3930,3930,0
20231226,101600,274380415,3930,3930,3930,3930,2087
20231226,101500,266178505,3920,3920,3920,3920,0
20231226,101400,266178505,3920,3920,3920,3920,0
20231226,101300,266178505,3920,3920,3920,3920,3
20231226,101200,266166745,3920,3920,3920,3920,179
20231226,101100,265465065,3930,3930,3930,3930,2
20231226,101000,265457205,3920,3920,3920,3920,2
20231226,100900,265449365,3930,3930,3930,3930,10
20231226,100800,265410065,3920,3920,3920,3920,300
20231226,100700,264234065,3930,3920,3930,3920,310
20231226,100600,263015775,3920,3925,3925,3920,579
20231226,100500,260745565,3925,3925,3925,3925,3
20231226,100400,260733790,3925,3925,3925,3925,400
20231226,100300,259163790,3930,3930,3930,3930,3
20231226,100200,259152000,3930,3930,3930,3930,0
20231226,100100,259152000,3930,3930,3930,3930,0
20231226,100000,259152000,3930,3930,3930,3930,162
20231226,095900,258515340,3930,3930,3930,3930,20
20231226,095800,258436740,3930,3930,3930,3930,26
20231226,095700,258334560,3920,3920,3920,3920,0
20231226,095600,258334560,3920,3920,3920,3920,0
20231226,095500,258334560,3920,3920,3920,3920,0
20231226,095400,258334560,3920,3920,3920,3920,0
20231226,095300,258334560,3920,3920,3920,3920,0
20231226,095200,258334560,3920,3925,3925,3920,120
20231226,095100,257863725,3925,3925,3925,3925,0
20231226,095000,257863725,3925,3925,3925,3925,0
20231226,094900,257863725,3925,3925,3925,3925,0
20231226,094800,257863725,3925,3925,3925,3925,4
20231226,094700,257848025,3930,3925,3930,3925,5
20231226,094600,257828395,3925,3925,3925,3925,64
20231226,094500,257577195,3925,3930,3930,3925,61
20231226,094400,257337760,3925,3925,3925,3925,5
20231226,094300,257318135,3925,3925,3925,3925,11
20231226,094200,257274960,3920,3920,3920,3920,1
20231226,094100,257271040,3925,3925,3925,3925,221
20231226,094000,256403615,3920,3920,3920,3920,0
20231226,093900,256403615,3920,3920,3920,3920,0
20231226,093800,256403615,3920,3920,3920,3920,5
20231226,093700,256384015,3915,3915,3915,3915,0
20231226,093600,256384015,3915,3915,3915,3915,0
20231226,093500,256384015,3915,3915,3915,3915,1
20231226,093400,256380100,3910,3910,3910,3910,0
20231226,093300,256380100,3910,3920,3925,3910,2413
20231226,093200,246937610,3915,3925,3925,3915,506
20231226,093100,244955890,3920,3920,3920,3920,100
20231226,093000,244563890,3920,3925,3925,3920,62
20231226,092900,244320845,3925,3925,3925,3925,0
20231226,092800,244320845,3925,3930,3930,3920,537
20231226,092700,242211400,3930,3930,3930,3930,0
20231226,092600,242211400,3930,3930,3930,3930,60
20231226,092500,241975600,3925,3940,3940,3925,3352
20231226,092400,228770895,3960,3945,3960,3945,1780
20231226,092300,221748585,3945,3950,3950,3945,314
20231226,092200,220509835,3965,3965,3965,3965,0
20231226,092100,220509835,3965,3965,3965,3965,2
20231226,092000,220501905,3945,3965,3965,3945,262
20231226,091900,219464315,3975,3960,3975,3960,210
20231226,091800,218632450,3945,3945,3945,3945,130
20231226,091700,218119600,3950,3950,3950,3950,380
20231226,091600,216618600,3950,3950,3950,3950,27
20231226,091500,216511950,3960,3955,3960,3950,622
20231226,091400,214052000,3955,3955,3955,3955,577
20231226,091300,211769965,3955,3960,3960,3955,1238
20231226,091200,206869035,3950,3970,3980,3950,2672
20231226,091100,196252640,3965,3960,3965,3960,3423
20231226,091000,182697380,3955,3955,3955,3940,3072
20231226,090900,170565775,3950,3955,3955,3950,409
20231226,090800,168950180,3955,3955,3955,3955,573
20231226,090700,166683965,3935,3940,3940,3935,388
20231226,090600,165157070,3940,3950,3950,3940,4904
20231226,090500,145822290,3955,3955,3955,3945,5624
20231226,090400,123589740,3960,3955,3960,3955,617
20231226,090300,121146435,3960,3955,3960,3955,5780
20231226,090200,98267460,3945,3940,3955,3925,10938
20231226,090100,55098915,3950,3915,3950,3915,13898
20231226,090000,438480,3915,3915,3915,3915,112