KissMeData/317120/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,210100,109321665,4595,4595,4595,4595,218
20231226,210000,109321665,4595,4595,4595,4595,0
20231226,205900,109321665,4595,4595,4595,4595,0
20231226,205800,109321665,4595,4595,4595,4595,0
20231226,205700,109321665,4595,4595,4595,4595,0
20231226,205600,109321665,4595,4595,4595,4595,0
20231226,205500,109321665,4595,4595,4595,4595,0
20231226,205400,109321665,4595,4595,4595,4595,0
20231226,205300,109321665,4595,4595,4595,4595,0
20231226,205200,109321665,4595,4595,4595,4595,0
20231226,205100,109321665,4595,4595,4595,4595,0
20231226,205000,109321665,4595,4595,4595,4595,0
20231226,204900,109321665,4595,4595,4595,4595,0
20231226,204800,109321665,4595,4595,4595,4595,0
20231226,204700,109321665,4595,4595,4595,4595,0
20231226,204600,109321665,4595,4595,4595,4595,0
20231226,204500,109321665,4595,4595,4595,4595,0
20231226,204400,109321665,4595,4595,4595,4595,0
20231226,204300,109321665,4595,4595,4595,4595,0
20231226,204200,109321665,4595,4595,4595,4595,0
20231226,204100,109321665,4595,4595,4595,4595,0
20231226,204000,109321665,4595,4595,4595,4595,0
20231226,203900,109321665,4595,4595,4595,4595,0
20231226,203800,109321665,4595,4595,4595,4595,0
20231226,203700,109321665,4595,4595,4595,4595,0
20231226,203600,109321665,4595,4595,4595,4595,0
20231226,203500,109321665,4595,4595,4595,4595,0
20231226,203400,109321665,4595,4595,4595,4595,0
20231226,203300,109321665,4595,4595,4595,4595,0
20231226,203200,109321665,4595,4595,4595,4595,0
20231226,203100,109321665,4595,4595,4595,4595,218
20231226,203000,109321665,4595,4595,4595,4595,0
20231226,202900,109321665,4595,4595,4595,4595,0
20231226,202800,109321665,4595,4595,4595,4595,0
20231226,202700,109321665,4595,4595,4595,4595,0
20231226,202600,109321665,4595,4595,4595,4595,0
20231226,202500,109321665,4595,4595,4595,4595,0
20231226,202400,109321665,4595,4595,4595,4595,0
20231226,202300,109321665,4595,4595,4595,4595,0
20231226,202200,109321665,4595,4595,4595,4595,0
20231226,202100,109321665,4595,4595,4595,4595,0
20231226,202000,109321665,4595,4595,4595,4595,0
20231226,201900,109321665,4595,4595,4595,4595,0
20231226,201800,109321665,4595,4595,4595,4595,0
20231226,201700,109321665,4595,4595,4595,4595,0
20231226,201600,109321665,4595,4595,4595,4595,0
20231226,201500,109321665,4595,4595,4595,4595,0
20231226,201400,109321665,4595,4595,4595,4595,0
20231226,201300,109321665,4595,4595,4595,4595,0
20231226,201200,109321665,4595,4595,4595,4595,0
20231226,201100,109321665,4595,4595,4595,4595,0
20231226,201000,109321665,4595,4595,4595,4595,0
20231226,200900,109321665,4595,4595,4595,4595,0
20231226,200800,109321665,4595,4595,4595,4595,0
20231226,200700,109321665,4595,4595,4595,4595,0
20231226,200600,109321665,4595,4595,4595,4595,0
20231226,200500,109321665,4595,4595,4595,4595,0
20231226,200400,109321665,4595,4595,4595,4595,0
20231226,200300,109321665,4595,4595,4595,4595,0
20231226,200200,109321665,4595,4595,4595,4595,0
20231226,200100,109321665,4595,4595,4595,4595,218
20231226,200000,109321665,4595,4595,4595,4595,0
20231226,195900,109321665,4595,4595,4595,4595,0
20231226,195800,109321665,4595,4595,4595,4595,0
20231226,195700,109321665,4595,4595,4595,4595,0
20231226,195600,109321665,4595,4595,4595,4595,0
20231226,195500,109321665,4595,4595,4595,4595,0
20231226,195400,109321665,4595,4595,4595,4595,0
20231226,195300,109321665,4595,4595,4595,4595,0
20231226,195200,109321665,4595,4595,4595,4595,0
20231226,195100,109321665,4595,4595,4595,4595,0
20231226,195000,109321665,4595,4595,4595,4595,0
20231226,194900,109321665,4595,4595,4595,4595,0
20231226,194800,109321665,4595,4595,4595,4595,0
20231226,194700,109321665,4595,4595,4595,4595,0
20231226,194600,109321665,4595,4595,4595,4595,0
20231226,194500,109321665,4595,4595,4595,4595,0
20231226,194400,109321665,4595,4595,4595,4595,0
20231226,194300,109321665,4595,4595,4595,4595,0
20231226,194200,109321665,4595,4595,4595,4595,0
20231226,194100,109321665,4595,4595,4595,4595,0
20231226,194000,109321665,4595,4595,4595,4595,0
20231226,193900,109321665,4595,4595,4595,4595,0
20231226,193800,109321665,4595,4595,4595,4595,0
20231226,193700,109321665,4595,4595,4595,4595,0
20231226,193600,109321665,4595,4595,4595,4595,0
20231226,193500,109321665,4595,4595,4595,4595,0
20231226,193400,109321665,4595,4595,4595,4595,0
20231226,193300,109321665,4595,4595,4595,4595,0
20231226,193200,109321665,4595,4595,4595,4595,0
20231226,193100,109321665,4595,4595,4595,4595,218
20231226,193000,109321665,4595,4595,4595,4595,0
20231226,192900,109321665,4595,4595,4595,4595,0
20231226,192800,109321665,4595,4595,4595,4595,0
20231226,192700,109321665,4595,4595,4595,4595,0
20231226,192600,109321665,4595,4595,4595,4595,0
20231226,192500,109321665,4595,4595,4595,4595,0
20231226,192400,109321665,4595,4595,4595,4595,0
20231226,192300,109321665,4595,4595,4595,4595,0
20231226,192200,109321665,4595,4595,4595,4595,0
20231226,192100,109321665,4595,4595,4595,4595,0
20231226,192000,109321665,4595,4595,4595,4595,0
20231226,191900,109321665,4595,4595,4595,4595,0
20231226,191800,109321665,4595,4595,4595,4595,0
20231226,191700,109321665,4595,4595,4595,4595,0
20231226,191600,109321665,4595,4595,4595,4595,0
20231226,191500,109321665,4595,4595,4595,4595,0
20231226,191400,109321665,4595,4595,4595,4595,0
20231226,191300,109321665,4595,4595,4595,4595,0
20231226,191200,109321665,4595,4595,4595,4595,0
20231226,191100,109321665,4595,4595,4595,4595,0
20231226,191000,109321665,4595,4595,4595,4595,0
20231226,190900,109321665,4595,4595,4595,4595,0
20231226,190800,109321665,4595,4595,4595,4595,0
20231226,190700,109321665,4595,4595,4595,4595,0
20231226,190600,109321665,4595,4595,4595,4595,0
20231226,190500,109321665,4595,4595,4595,4595,0
20231226,190400,109321665,4595,4595,4595,4595,0
20231226,190300,109321665,4595,4595,4595,4595,0
20231226,190200,109321665,4595,4595,4595,4595,0
20231226,190100,109321665,4595,4595,4595,4595,218
20231226,190000,109321665,4595,4595,4595,4595,0
20231226,185900,109321665,4595,4595,4595,4595,0
20231226,185800,109321665,4595,4595,4595,4595,0
20231226,185700,109321665,4595,4595,4595,4595,0
20231226,185600,109321665,4595,4595,4595,4595,0
20231226,185500,109321665,4595,4595,4595,4595,0
20231226,185400,109321665,4595,4595,4595,4595,0
20231226,185300,109321665,4595,4595,4595,4595,0
20231226,185200,109321665,4595,4595,4595,4595,0
20231226,185100,109321665,4595,4595,4595,4595,0
20231226,185000,109321665,4595,4595,4595,4595,0
20231226,184900,109321665,4595,4595,4595,4595,0
20231226,184800,109321665,4595,4595,4595,4595,0
20231226,184700,109321665,4595,4595,4595,4595,0
20231226,184600,109321665,4595,4595,4595,4595,0
20231226,184500,109321665,4595,4595,4595,4595,0
20231226,184400,109321665,4595,4595,4595,4595,0
20231226,184300,109321665,4595,4595,4595,4595,0
20231226,184200,109321665,4595,4595,4595,4595,0
20231226,184100,109321665,4595,4595,4595,4595,0
20231226,184000,109321665,4595,4595,4595,4595,0
20231226,183900,109321665,4595,4595,4595,4595,0
20231226,183800,109321665,4595,4595,4595,4595,0
20231226,183700,109321665,4595,4595,4595,4595,0
20231226,183600,109321665,4595,4595,4595,4595,0
20231226,183500,109321665,4595,4595,4595,4595,0
20231226,183400,109321665,4595,4595,4595,4595,0
20231226,183300,109321665,4595,4595,4595,4595,0
20231226,183200,109321665,4595,4595,4595,4595,0
20231226,183100,109321665,4595,4595,4595,4595,218
20231226,183000,109321665,4595,4595,4595,4595,0
20231226,182900,109321665,4595,4595,4595,4595,0
20231226,182800,109321665,4595,4595,4595,4595,0
20231226,182700,109321665,4595,4595,4595,4595,0
20231226,182600,109321665,4595,4595,4595,4595,0
20231226,182500,109321665,4595,4595,4595,4595,0
20231226,182400,109321665,4595,4595,4595,4595,0
20231226,182300,109321665,4595,4595,4595,4595,0
20231226,182200,109321665,4595,4595,4595,4595,0
20231226,182100,109321665,4595,4595,4595,4595,0
20231226,182000,109321665,4595,4595,4595,4595,0
20231226,181900,109321665,4595,4595,4595,4595,0
20231226,181800,109321665,4595,4595,4595,4595,0
20231226,181700,109321665,4595,4595,4595,4595,0
20231226,181600,109321665,4595,4595,4595,4595,0
20231226,181500,109321665,4595,4595,4595,4595,0
20231226,181400,109321665,4595,4595,4595,4595,0
20231226,181300,109321665,4595,4595,4595,4595,0
20231226,181200,109321665,4595,4595,4595,4595,0
20231226,181100,109321665,4595,4595,4595,4595,0
20231226,181000,109321665,4595,4595,4595,4595,0
20231226,180900,109321665,4595,4595,4595,4595,0
20231226,180800,109321665,4595,4595,4595,4595,0
20231226,180700,109321665,4595,4595,4595,4595,0
20231226,180600,109321665,4595,4595,4595,4595,0
20231226,180500,109321665,4595,4595,4595,4595,0
20231226,180400,109321665,4595,4595,4595,4595,0
20231226,180300,109321665,4595,4595,4595,4595,0
20231226,180200,109321665,4595,4595,4595,4595,0
20231226,180100,109321665,4595,4595,4595,4595,218
20231226,180000,109321665,4595,4595,4595,4595,0
20231226,175900,109321665,4595,4595,4595,4595,0
20231226,175800,109321665,4595,4595,4595,4595,0
20231226,175700,109321665,4595,4595,4595,4595,0
20231226,175600,109321665,4595,4595,4595,4595,0
20231226,175500,109321665,4595,4595,4595,4595,0
20231226,175400,109321665,4595,4595,4595,4595,0
20231226,175300,109321665,4595,4595,4595,4595,0
20231226,175200,109321665,4595,4595,4595,4595,0
20231226,175100,109321665,4595,4595,4595,4595,0
20231226,175000,109321665,4595,4595,4595,4595,0
20231226,174900,109321665,4595,4595,4595,4595,0
20231226,174800,109321665,4595,4595,4595,4595,0
20231226,174700,109321665,4595,4595,4595,4595,0
20231226,174600,109321665,4595,4595,4595,4595,0
20231226,174500,109321665,4595,4595,4595,4595,0
20231226,174400,109321665,4595,4595,4595,4595,0
20231226,174300,109321665,4595,4595,4595,4595,0
20231226,174200,109321665,4595,4595,4595,4595,0
20231226,174100,109321665,4595,4595,4595,4595,0
20231226,174000,109321665,4595,4595,4595,4595,0
20231226,173900,109321665,4595,4595,4595,4595,0
20231226,173800,109321665,4595,4595,4595,4595,0
20231226,173700,109321665,4595,4595,4595,4595,0
20231226,173600,109321665,4595,4595,4595,4595,0
20231226,173500,109321665,4595,4595,4595,4595,0
20231226,173400,109321665,4595,4595,4595,4595,0
20231226,173300,109321665,4595,4595,4595,4595,0
20231226,173200,109321665,4595,4595,4595,4595,0
20231226,173100,109321665,4595,4595,4595,4595,218
20231226,173000,109321665,4595,4595,4595,4595,0
20231226,172900,109321665,4595,4595,4595,4595,0
20231226,172800,109321665,4595,4595,4595,4595,0
20231226,172700,109321665,4595,4595,4595,4595,0
20231226,172600,109321665,4595,4595,4595,4595,0
20231226,172500,109321665,4595,4595,4595,4595,0
20231226,172400,109321665,4595,4595,4595,4595,0
20231226,172300,109321665,4595,4595,4595,4595,0
20231226,172200,109321665,4595,4595,4595,4595,0
20231226,172100,109321665,4595,4595,4595,4595,0
20231226,172000,109321665,4595,4595,4595,4595,0
20231226,171900,109321665,4595,4595,4595,4595,0
20231226,171800,109321665,4595,4595,4595,4595,0
20231226,171700,109321665,4595,4595,4595,4595,0
20231226,171600,109321665,4595,4595,4595,4595,0
20231226,171500,109321665,4595,4595,4595,4595,0
20231226,171400,109321665,4595,4595,4595,4595,0
20231226,171300,109321665,4595,4595,4595,4595,0
20231226,171200,109321665,4595,4595,4595,4595,0
20231226,171100,109321665,4595,4595,4595,4595,0
20231226,171000,109321665,4595,4595,4595,4595,0
20231226,170900,109321665,4595,4595,4595,4595,0
20231226,170800,109321665,4595,4595,4595,4595,0
20231226,170700,109321665,4595,4595,4595,4595,0
20231226,170600,109321665,4595,4595,4595,4595,0
20231226,170500,109321665,4595,4595,4595,4595,0
20231226,170400,109321665,4595,4595,4595,4595,0
20231226,170300,109321665,4595,4595,4595,4595,0
20231226,170200,109321665,4595,4595,4595,4595,0
20231226,170100,109321665,4595,4595,4595,4595,218
20231226,170000,109321665,4595,4595,4595,4595,0
20231226,165900,109321665,4595,4595,4595,4595,0
20231226,165800,109321665,4595,4595,4595,4595,0
20231226,165700,109321665,4595,4595,4595,4595,0
20231226,165600,109321665,4595,4595,4595,4595,0
20231226,165500,109321665,4595,4595,4595,4595,0
20231226,165400,109321665,4595,4595,4595,4595,0
20231226,165300,109321665,4595,4595,4595,4595,0
20231226,165200,109321665,4595,4595,4595,4595,0
20231226,165100,109321665,4595,4595,4595,4595,0
20231226,165000,109321665,4595,4595,4595,4595,0
20231226,164900,109321665,4595,4595,4595,4595,0
20231226,164800,109321665,4595,4595,4595,4595,0
20231226,164700,109321665,4595,4595,4595,4595,0
20231226,164600,109321665,4595,4595,4595,4595,0
20231226,164500,109321665,4595,4595,4595,4595,0
20231226,164400,109321665,4595,4595,4595,4595,0
20231226,164300,109321665,4595,4595,4595,4595,0
20231226,164200,109321665,4595,4595,4595,4595,0
20231226,164100,109321665,4595,4595,4595,4595,0
20231226,164000,109321665,4595,4595,4595,4595,0
20231226,163900,109321665,4595,4595,4595,4595,0
20231226,163800,109321665,4595,4595,4595,4595,0
20231226,163700,109321665,4595,4595,4595,4595,0
20231226,163600,109321665,4595,4595,4595,4595,0
20231226,163500,109321665,4595,4595,4595,4595,0
20231226,163400,109321665,4595,4595,4595,4595,0
20231226,163300,109321665,4595,4595,4595,4595,0
20231226,163200,109321665,4595,4595,4595,4595,0
20231226,163100,109321665,4595,4595,4595,4595,218
20231226,163000,109321665,4595,4595,4595,4595,0
20231226,162900,109321665,4595,4595,4595,4595,0
20231226,162800,109321665,4595,4595,4595,4595,0
20231226,162700,109321665,4595,4595,4595,4595,0
20231226,162600,109321665,4595,4595,4595,4595,0
20231226,162500,109321665,4595,4595,4595,4595,0
20231226,162400,109321665,4595,4595,4595,4595,0
20231226,162300,109321665,4595,4595,4595,4595,0
20231226,162200,109321665,4595,4595,4595,4595,0
20231226,162100,109321665,4595,4595,4595,4595,0
20231226,162000,109321665,4595,4595,4595,4595,0
20231226,161900,109321665,4595,4595,4595,4595,0
20231226,161800,109321665,4595,4595,4595,4595,0
20231226,161700,109321665,4595,4595,4595,4595,0
20231226,161600,109321665,4595,4595,4595,4595,0
20231226,161500,109321665,4595,4595,4595,4595,0
20231226,161400,109321665,4595,4595,4595,4595,0
20231226,161300,109321665,4595,4595,4595,4595,0
20231226,161200,109321665,4595,4595,4595,4595,0
20231226,161100,109321665,4595,4595,4595,4595,0
20231226,161000,109321665,4595,4595,4595,4595,0
20231226,160900,109321665,4595,4595,4595,4595,0
20231226,160800,109321665,4595,4595,4595,4595,0
20231226,160700,109321665,4595,4595,4595,4595,0
20231226,160600,109321665,4595,4595,4595,4595,0
20231226,160500,109321665,4595,4595,4595,4595,0
20231226,160400,109321665,4595,4595,4595,4595,0
20231226,160300,109321665,4595,4595,4595,4595,0
20231226,160200,109321665,4595,4595,4595,4595,0
20231226,160100,109321665,4595,4595,4595,4595,218
20231226,160000,109321665,4595,4595,4595,4595,0
20231226,155900,109321665,4595,4595,4595,4595,0
20231226,155800,109321665,4595,4595,4595,4595,0
20231226,155700,109321665,4595,4595,4595,4595,0
20231226,155600,109321665,4595,4595,4595,4595,0
20231226,155500,109321665,4595,4595,4595,4595,0
20231226,155400,109321665,4595,4595,4595,4595,0
20231226,155300,109321665,4595,4595,4595,4595,0
20231226,155200,109321665,4595,4595,4595,4595,0
20231226,155100,109321665,4595,4595,4595,4595,0
20231226,155000,109321665,4595,4595,4595,4595,0
20231226,154900,109321665,4595,4595,4595,4595,0
20231226,154800,109321665,4595,4595,4595,4595,0
20231226,154700,109321665,4595,4595,4595,4595,0
20231226,154600,109321665,4595,4595,4595,4595,0
20231226,154500,109321665,4595,4595,4595,4595,0
20231226,154400,109321665,4595,4595,4595,4595,0
20231226,154300,109321665,4595,4595,4595,4595,0
20231226,154200,109321665,4595,4595,4595,4595,0
20231226,154100,109321665,4595,4595,4595,4595,0
20231226,154000,109321665,4595,4595,4595,4595,0
20231226,153900,109321665,4595,4595,4595,4595,0
20231226,153800,109321665,4595,4595,4595,4595,0
20231226,153700,109321665,4595,4595,4595,4595,0
20231226,153600,109321665,4595,4595,4595,4595,0
20231226,153500,109321665,4595,4595,4595,4595,0
20231226,153400,109321665,4595,4595,4595,4595,0
20231226,153300,109321665,4595,4595,4595,4595,0
20231226,153200,109321665,4595,4595,4595,4595,0
20231226,153100,109321665,4595,4595,4595,4595,218
20231226,153000,109321665,4595,4595,4595,4595,218
20231226,152900,108319955,4580,4580,4580,4580,0
20231226,152800,108319955,4580,4580,4580,4580,0
20231226,152700,108319955,4580,4580,4580,4580,0
20231226,152600,108319955,4580,4580,4580,4580,0
20231226,152500,108319955,4580,4580,4580,4580,0
20231226,152400,108319955,4580,4580,4580,4580,0
20231226,152300,108319955,4580,4580,4580,4580,0
20231226,152200,108319955,4580,4580,4580,4580,0
20231226,152100,108319955,4580,4580,4580,4580,0
20231226,152000,108319955,4580,4580,4580,4580,0
20231226,151900,108319955,4580,4580,4580,4580,0
20231226,151800,108319955,4580,4580,4580,4580,0
20231226,151700,108319955,4580,4580,4580,4580,1
20231226,151600,108315375,4570,4570,4570,4570,0
20231226,151500,108315375,4570,4570,4570,4570,17
20231226,151400,108237685,4570,4570,4570,4570,0
20231226,151300,108237685,4570,4570,4570,4570,0
20231226,151200,108237685,4570,4570,4570,4570,1
20231226,151100,108233115,4570,4570,4570,4570,3
20231226,151000,108219405,4565,4565,4565,4565,9
20231226,150900,108178320,4570,4570,4570,4570,0
20231226,150800,108178320,4570,4570,4570,4570,0
20231226,150700,108178320,4570,4570,4570,4570,0
20231226,150600,108178320,4570,4570,4570,4570,10
20231226,150500,108132620,4575,4575,4575,4575,0
20231226,150400,108132620,4575,4580,4580,4575,175
20231226,150300,107331895,4600,4600,4600,4600,80
20231226,150200,106963895,4600,4600,4600,4600,0
20231226,150100,106963895,4600,4600,4600,4600,1
20231226,150000,106959295,4580,4580,4580,4580,2
20231226,145900,106950135,4575,4575,4575,4575,0
20231226,145800,106950135,4575,4575,4575,4575,1
20231226,145700,106945560,4595,4590,4595,4590,39
20231226,145600,106766365,4590,4590,4590,4590,103
20231226,145500,106293595,4595,4595,4595,4595,0
20231226,145400,106293595,4595,4595,4595,4595,0
20231226,145300,106293595,4595,4595,4595,4595,0
20231226,145200,106293595,4595,4595,4595,4595,0
20231226,145100,106293595,4595,4595,4595,4595,0
20231226,145000,106293595,4595,4595,4595,4595,0
20231226,144900,106293595,4595,4595,4595,4595,12
20231226,144800,106238455,4565,4565,4565,4565,0
20231226,144700,106238455,4565,4565,4565,4565,0
20231226,144600,106238455,4565,4565,4565,4565,0
20231226,144500,106238455,4565,4565,4565,4565,0
20231226,144400,106238455,4565,4565,4565,4565,20
20231226,144300,106147155,4595,4595,4595,4595,0
20231226,144200,106147155,4595,4585,4595,4585,130
20231226,144100,105550725,4565,4570,4580,4565,408
20231226,144000,103684865,4565,4565,4565,4565,0
20231226,143900,103684865,4565,4565,4565,4565,8
20231226,143800,103648345,4565,4565,4565,4565,0
20231226,143700,103648345,4565,4565,4565,4565,0
20231226,143600,103648345,4565,4565,4565,4565,68
20231226,143500,103337925,4560,4560,4560,4560,0
20231226,143400,103337925,4560,4560,4560,4560,0
20231226,143300,103337925,4560,4560,4560,4560,0
20231226,143200,103337925,4560,4560,4560,4560,155
20231226,143100,102631125,4560,4565,4565,4560,71
20231226,143000,102307035,4570,4570,4570,4570,0
20231226,142900,102307035,4570,4570,4570,4570,0
20231226,142800,102307035,4570,4570,4570,4570,5
20231226,142700,102284185,4570,4570,4570,4570,4
20231226,142600,102265905,4570,4570,4570,4570,3
20231226,142500,102252195,4570,4565,4570,4565,238
20231226,142400,101165420,4560,4560,4560,4560,428
20231226,142300,99213740,4560,4560,4560,4560,0
20231226,142200,99213740,4560,4560,4560,4560,0
20231226,142100,99213740,4560,4560,4560,4560,0
20231226,142000,99213740,4560,4560,4560,4560,3
20231226,141900,99200060,4560,4560,4560,4560,2
20231226,141800,99190940,4560,4560,4560,4560,0
20231226,141700,99190940,4560,4570,4570,4560,119
20231226,141600,98647200,4580,4580,4580,4580,0
20231226,141500,98647200,4580,4580,4580,4580,0
20231226,141400,98647200,4580,4580,4580,4580,0
20231226,141300,98647200,4580,4580,4580,4580,0
20231226,141200,98647200,4580,4580,4580,4580,1
20231226,141100,98642620,4580,4580,4580,4580,0
20231226,141000,98642620,4580,4580,4580,4580,100
20231226,140900,98184620,4580,4580,4580,4580,0
20231226,140800,98184620,4580,4580,4580,4580,0
20231226,140700,98184620,4580,4580,4580,4580,0
20231226,140600,98184620,4580,4580,4580,4580,0
20231226,140500,98184620,4580,4580,4580,4580,1
20231226,140400,98180040,4580,4580,4580,4580,0
20231226,140300,98180040,4580,4580,4580,4580,0
20231226,140200,98180040,4580,4580,4580,4580,0
20231226,140100,98180040,4580,4580,4580,4580,0
20231226,140000,98180040,4580,4580,4580,4580,0
20231226,135900,98180040,4580,4580,4580,4580,0
20231226,135800,98180040,4580,4580,4580,4580,0
20231226,135700,98180040,4580,4580,4580,4580,0
20231226,135600,98180040,4580,4580,4580,4580,0
20231226,135500,98180040,4580,4580,4580,4580,0
20231226,135400,98180040,4580,4580,4580,4580,0
20231226,135300,98180040,4580,4580,4580,4580,0
20231226,135200,98180040,4580,4580,4580,4580,0
20231226,135100,98180040,4580,4580,4580,4580,10
20231226,135000,98134240,4555,4555,4555,4555,0
20231226,134900,98134240,4555,4570,4570,4550,3879
20231226,134800,80464610,4570,4570,4570,4570,0
20231226,134700,80464610,4570,4570,4570,4570,30
20231226,134600,80327510,4575,4575,4575,4575,300
20231226,134500,78955010,4575,4575,4575,4575,0
20231226,134400,78955010,4575,4575,4575,4575,0
20231226,134300,78955010,4575,4575,4575,4575,0
20231226,134200,78955010,4575,4575,4575,4575,0
20231226,134100,78955010,4575,4575,4575,4575,0
20231226,134000,78955010,4575,4575,4575,4575,0
20231226,133900,78955010,4575,4575,4575,4575,0
20231226,133800,78955010,4575,4575,4575,4575,0
20231226,133700,78955010,4575,4575,4575,4575,0
20231226,133600,78955010,4575,4575,4575,4575,0
20231226,133500,78955010,4575,4575,4575,4575,1
20231226,133400,78950435,4585,4585,4585,4585,0
20231226,133300,78950435,4585,4585,4585,4585,0
20231226,133200,78950435,4585,4585,4585,4585,0
20231226,133100,78950435,4585,4585,4585,4585,1
20231226,133000,78945850,4565,4565,4565,4565,385
20231226,132900,77188325,4565,4570,4570,4565,615
20231226,132800,74379105,4570,4570,4570,4570,0
20231226,132700,74379105,4570,4570,4570,4570,0
20231226,132600,74379105,4570,4570,4570,4570,0
20231226,132500,74379105,4570,4570,4570,4570,0
20231226,132400,74379105,4570,4570,4570,4570,0
20231226,132300,74379105,4570,4570,4570,4570,0
20231226,132200,74379105,4570,4575,4575,4570,1000
20231226,132100,69808675,4585,4590,4590,4585,2
20231226,132000,69799500,4590,4590,4590,4590,0
20231226,131900,69799500,4590,4590,4590,4590,0
20231226,131800,69799500,4590,4590,4590,4590,0
20231226,131700,69799500,4590,4585,4590,4585,5
20231226,131600,69776560,4570,4570,4570,4570,0
20231226,131500,69776560,4570,4570,4570,4570,0
20231226,131400,69776560,4570,4570,4570,4570,0
20231226,131300,69776560,4570,4580,4580,4570,1125
20231226,131200,64630335,4585,4585,4585,4585,100
20231226,131100,64171835,4580,4580,4580,4580,0
20231226,131000,64171835,4580,4580,4580,4580,449
20231226,130900,62115415,4580,4580,4580,4580,0
20231226,130800,62115415,4580,4580,4580,4580,0
20231226,130700,62115415,4580,4580,4580,4580,0
20231226,130600,62115415,4580,4580,4580,4580,0
20231226,130500,62115415,4580,4580,4580,4580,1
20231226,130400,62110835,4580,4580,4580,4580,0
20231226,130300,62110835,4580,4580,4580,4580,0
20231226,130200,62110835,4580,4580,4580,4580,0
20231226,130100,62110835,4580,4580,4580,4580,636
20231226,130000,59197955,4580,4580,4580,4580,0
20231226,125900,59197955,4580,4580,4580,4580,0
20231226,125800,59197955,4580,4580,4580,4580,0
20231226,125700,59197955,4580,4580,4580,4580,0
20231226,125600,59197955,4580,4580,4580,4580,0
20231226,125500,59197955,4580,4580,4580,4580,0
20231226,125400,59197955,4580,4580,4580,4580,1
20231226,125300,59193375,4580,4580,4580,4580,0
20231226,125200,59193375,4580,4580,4580,4580,0
20231226,125100,59193375,4580,4580,4580,4580,400
20231226,125000,57361375,4575,4575,4575,4575,0
20231226,124900,57361375,4575,4575,4575,4575,0
20231226,124800,57361375,4575,4575,4575,4575,0
20231226,124700,57361375,4575,4575,4575,4575,0
20231226,124600,57361375,4575,4575,4575,4575,0
20231226,124500,57361375,4575,4575,4575,4575,0
20231226,124400,57361375,4575,4575,4575,4575,0
20231226,124300,57361375,4575,4575,4575,4575,1
20231226,124200,57356800,4580,4580,4580,4580,1
20231226,124100,57352220,4580,4580,4580,4580,4
20231226,124000,57333900,4575,4575,4575,4575,0
20231226,123900,57333900,4575,4575,4575,4575,1
20231226,123800,57329325,4575,4580,4580,4575,13
20231226,123700,57269800,4580,4580,4580,4580,3
20231226,123600,57256060,4580,4580,4580,4580,0
20231226,123500,57256060,4580,4580,4580,4580,20
20231226,123400,57164460,4580,4580,4580,4580,50
20231226,123300,56935460,4575,4575,4575,4575,0
20231226,123200,56935460,4575,4575,4575,4575,70
20231226,123100,56615210,4575,4575,4575,4575,0
20231226,123000,56615210,4575,4575,4575,4575,0
20231226,122900,56615210,4575,4575,4575,4575,0
20231226,122800,56615210,4575,4575,4575,4575,0
20231226,122700,56615210,4575,4575,4575,4575,0
20231226,122600,56615210,4575,4575,4575,4575,760
20231226,122500,53138210,4580,4580,4580,4580,0
20231226,122400,53138210,4580,4580,4580,4580,200
20231226,122300,52222210,4580,4580,4580,4580,0
20231226,122200,52222210,4580,4580,4580,4580,0
20231226,122100,52222210,4580,4580,4580,4580,0
20231226,122000,52222210,4580,4585,4585,4580,15
20231226,121900,52153485,4575,4575,4575,4575,0
20231226,121800,52153485,4575,4575,4575,4575,0
20231226,121700,52153485,4575,4575,4575,4575,153
20231226,121600,51453510,4575,4575,4575,4575,0
20231226,121500,51453510,4575,4575,4575,4575,0
20231226,121400,51453510,4575,4575,4575,4575,0
20231226,121300,51453510,4575,4580,4580,4575,250
20231226,121200,50308565,4580,4580,4580,4580,0
20231226,121100,50308565,4580,4580,4580,4580,0
20231226,121000,50308565,4580,4580,4580,4580,0
20231226,120900,50308565,4580,4580,4580,4580,0
20231226,120800,50308565,4580,4580,4580,4580,0
20231226,120700,50308565,4580,4580,4580,4580,0
20231226,120600,50308565,4580,4580,4580,4580,0
20231226,120500,50308565,4580,4580,4580,4580,161
20231226,120400,49571185,4575,4575,4575,4575,0
20231226,120300,49571185,4575,4575,4575,4575,0
20231226,120200,49571185,4575,4575,4575,4575,0
20231226,120100,49571185,4575,4575,4575,4575,0
20231226,120000,49571185,4575,4575,4575,4575,0
20231226,115900,49571185,4575,4590,4590,4575,1431
20231226,115800,43014980,4590,4590,4590,4590,0
20231226,115700,43014980,4590,4590,4590,4590,0
20231226,115600,43014980,4590,4590,4590,4590,240
20231226,115500,41913380,4590,4590,4590,4590,0
20231226,115400,41913380,4590,4590,4590,4590,0
20231226,115300,41913380,4590,4590,4590,4590,0
20231226,115200,41913380,4590,4590,4590,4590,0
20231226,115100,41913380,4590,4590,4590,4590,0
20231226,115000,41913380,4590,4590,4590,4590,0
20231226,114900,41913380,4590,4590,4590,4590,0
20231226,114800,41913380,4590,4590,4590,4590,0
20231226,114700,41913380,4590,4590,4590,4590,4
20231226,114600,41895020,4590,4590,4590,4590,30
20231226,114500,41757320,4595,4595,4595,4595,3
20231226,114400,41743535,4595,4595,4595,4595,0
20231226,114300,41743535,4595,4595,4595,4595,50
20231226,114200,41513785,4595,4595,4595,4595,0
20231226,114100,41513785,4595,4595,4595,4595,0
20231226,114000,41513785,4595,4595,4595,4595,10
20231226,113900,41467835,4595,4595,4595,4595,0
20231226,113800,41467835,4595,4595,4595,4595,0
20231226,113700,41467835,4595,4595,4595,4595,1
20231226,113600,41463240,4595,4595,4595,4595,0
20231226,113500,41463240,4595,4595,4595,4595,1
20231226,113400,41458645,4595,4595,4595,4595,0
20231226,113300,41458645,4595,4595,4595,4595,10
20231226,113200,41412695,4595,4595,4595,4595,15
20231226,113100,41343770,4595,4595,4595,4595,0
20231226,113000,41343770,4595,4595,4595,4595,30
20231226,112900,41205920,4595,4595,4595,4595,0
20231226,112800,41205920,4595,4595,4595,4595,0
20231226,112700,41205920,4595,4595,4595,4595,0
20231226,112600,41205920,4595,4585,4595,4585,2
20231226,112500,41196740,4590,4590,4590,4590,0
20231226,112400,41196740,4590,4590,4590,4590,225
20231226,112300,40163990,4595,4595,4595,4595,4
20231226,112200,40145610,4595,4595,4595,4595,0
20231226,112100,40145610,4595,4595,4595,4595,0
20231226,112000,40145610,4595,4595,4595,4595,14
20231226,111900,40081280,4595,4595,4595,4595,70
20231226,111800,39759630,4595,4595,4595,4595,0
20231226,111700,39759630,4595,4595,4595,4595,0
20231226,111600,39759630,4595,4595,4595,4595,0
20231226,111500,39759630,4595,4595,4595,4595,20
20231226,111400,39667730,4595,4595,4595,4595,0
20231226,111300,39667730,4595,4595,4595,4595,0
20231226,111200,39667730,4595,4595,4595,4595,0
20231226,111100,39667730,4595,4595,4595,4595,0
20231226,111000,39667730,4595,4595,4595,4595,0
20231226,110900,39667730,4595,4595,4595,4595,0
20231226,110800,39667730,4595,4595,4595,4595,0
20231226,110700,39667730,4595,4595,4595,4595,6
20231226,110600,39640160,4600,4600,4600,4600,0
20231226,110500,39640160,4600,4600,4600,4600,0
20231226,110400,39640160,4600,4600,4600,4600,0
20231226,110300,39640160,4600,4600,4600,4600,0
20231226,110200,39640160,4600,4600,4600,4600,5
20231226,110100,39617160,4585,4585,4585,4585,1
20231226,110000,39612575,4600,4600,4600,4600,0
20231226,105900,39612575,4600,4600,4600,4600,2
20231226,105800,39603375,4585,4585,4585,4585,0
20231226,105700,39603375,4585,4585,4585,4585,0
20231226,105600,39603375,4585,4585,4585,4585,0
20231226,105500,39603375,4585,4585,4585,4585,0
20231226,105400,39603375,4585,4585,4585,4585,0
20231226,105300,39603375,4585,4585,4585,4585,45
20231226,105200,39397050,4585,4585,4585,4585,0
20231226,105100,39397050,4585,4585,4585,4585,0
20231226,105000,39397050,4585,4585,4585,4585,0
20231226,104900,39397050,4585,4595,4595,4585,54
20231226,104800,39149240,4600,4600,4600,4600,10
20231226,104700,39103240,4600,4600,4600,4600,0
20231226,104600,39103240,4600,4600,4600,4600,3
20231226,104500,39089440,4600,4600,4600,4600,0
20231226,104400,39089440,4600,4600,4600,4600,5
20231226,104300,39066440,4600,4600,4600,4600,0
20231226,104200,39066440,4600,4600,4600,4600,10
20231226,104100,39020440,4590,4590,4590,4590,1
20231226,104000,39015850,4590,4590,4590,4590,95
20231226,103900,38579800,4590,4590,4590,4590,400
20231226,103800,36743800,4590,4590,4590,4590,178
20231226,103700,35926780,4590,4590,4590,4590,0
20231226,103600,35926780,4590,4590,4590,4590,185
20231226,103500,35077630,4595,4595,4595,4595,73
20231226,103400,34742195,4600,4600,4600,4600,0
20231226,103300,34742195,4600,4600,4600,4600,0
20231226,103200,34742195,4600,4600,4600,4600,0
20231226,103100,34742195,4600,4600,4600,4600,0
20231226,103000,34742195,4600,4600,4600,4600,21
20231226,102900,34645595,4600,4600,4600,4600,0
20231226,102800,34645595,4600,4600,4600,4600,0
20231226,102700,34645595,4600,4600,4600,4600,0
20231226,102600,34645595,4600,4600,4600,4600,29
20231226,102500,34512195,4600,4600,4600,4600,0
20231226,102400,34512195,4600,4600,4600,4600,3
20231226,102300,34498395,4600,4600,4600,4600,1
20231226,102200,34493795,4600,4600,4600,4600,9
20231226,102100,34452395,4600,4600,4600,4600,9
20231226,102000,34410995,4600,4600,4600,4600,11
20231226,101900,34360395,4600,4600,4600,4600,113
20231226,101800,33840595,4600,4600,4600,4600,0
20231226,101700,33840595,4600,4600,4600,4600,0
20231226,101600,33840595,4600,4600,4600,4600,0
20231226,101500,33840595,4600,4600,4600,4600,0
20231226,101400,33840595,4600,4600,4600,4600,0
20231226,101300,33840595,4600,4600,4600,4600,0
20231226,101200,33840595,4600,4600,4600,4600,0
20231226,101100,33840595,4600,4600,4600,4600,0
20231226,101000,33840595,4600,4600,4600,4600,0
20231226,100900,33840595,4600,4600,4600,4600,100
20231226,100800,33380595,4620,4620,4620,4620,1
20231226,100700,33375975,4600,4600,4600,4600,120
20231226,100600,32823975,4575,4575,4575,4575,0
20231226,100500,32823975,4575,4580,4580,4575,100
20231226,100400,32365980,4575,4575,4575,4575,0
20231226,100300,32365980,4575,4595,4595,4575,424
20231226,100200,30425785,4585,4600,4600,4585,423
20231226,100100,28484405,4650,4650,4650,4650,0
20231226,100000,28484405,4650,4650,4650,4650,0
20231226,095900,28484405,4650,4650,4650,4650,7
20231226,095800,28451855,4655,4655,4655,4655,0
20231226,095700,28451855,4655,4655,4655,4655,0
20231226,095600,28451855,4655,4655,4655,4655,0
20231226,095500,28451855,4655,4650,4655,4650,20
20231226,095400,28358845,4560,4560,4560,4560,0
20231226,095300,28358845,4560,4605,4605,4560,1012
20231226,095200,23714570,4610,4610,4610,4610,19
20231226,095100,23626980,4610,4610,4610,4610,112
20231226,095000,23110660,4610,4615,4615,4610,552
20231226,094900,20564340,4620,4660,4660,4620,220
20231226,094800,19547900,4660,4660,4660,4660,1
20231226,094700,19543240,4660,4660,4660,4660,1
20231226,094600,19538580,4660,4640,4660,4640,510
20231226,094500,17166010,4640,4640,4640,4640,4
20231226,094400,17147450,4640,4640,4640,4640,2
20231226,094300,17138170,4610,4610,4610,4610,0
20231226,094200,17138170,4610,4615,4615,4610,12
20231226,094100,17082795,4610,4640,4640,4610,126
20231226,094000,16501360,4615,4615,4615,4615,0
20231226,093900,16501360,4615,4615,4615,4615,0
20231226,093800,16501360,4615,4615,4615,4615,100
20231226,093700,16039860,4610,4610,4610,4610,0
20231226,093600,16039860,4610,4610,4610,4610,0
20231226,093500,16039860,4610,4610,4610,4610,0
20231226,093400,16039860,4610,4610,4610,4610,1
20231226,093300,16035250,4610,4610,4610,4610,0
20231226,093200,16035250,4610,4610,4610,4610,0
20231226,093100,16035250,4610,4610,4610,4610,0
20231226,093000,16035250,4610,4610,4610,4610,0
20231226,092900,16035250,4610,4610,4610,4610,0
20231226,092800,16035250,4610,4630,4630,4610,500
20231226,092700,13722340,4630,4625,4630,4625,1206
20231226,092600,8138665,4615,4615,4615,4615,0
20231226,092500,8138665,4615,4615,4615,4615,0
20231226,092400,8138665,4615,4615,4615,4615,0
20231226,092300,8138665,4615,4615,4615,4615,0
20231226,092200,8138665,4615,4615,4615,4615,15
20231226,092100,8069440,4615,4605,4615,4600,386
20231226,092000,6289680,4605,4605,4605,4605,22
20231226,091900,6188370,4610,4610,4610,4610,223
20231226,091800,5160340,4615,4615,4615,4615,3
20231226,091700,5146495,4615,4615,4615,4615,50
20231226,091600,4915745,4615,4615,4615,4615,207
20231226,091500,3960440,4615,4615,4615,4615,46
20231226,091400,3748150,4615,4615,4615,4615,175
20231226,091300,2940525,4615,4630,4630,4615,149
20231226,091200,2252590,4630,4630,4630,4630,0
20231226,091100,2252590,4630,4630,4630,4630,0
20231226,091000,2252590,4630,4630,4630,4630,14
20231226,090900,2187770,4650,4650,4650,4650,6
20231226,090800,2159870,4650,4650,4650,4650,0
20231226,090700,2159870,4650,4660,4660,4650,30
20231226,090600,2020320,4680,4670,4680,4670,171
20231226,090500,1221430,4670,4670,4670,4670,5
20231226,090400,1198080,4680,4680,4680,4680,78
20231226,090300,833040,4680,4680,4680,4680,0
20231226,090200,833040,4680,4680,4680,4680,5
20231226,090100,809640,4680,4680,4680,4680,0
20231226,090000,809640,4680,4680,4680,4680,173