KissMeData/432320/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,212400,175681770,3900,3900,3900,3900,5958
20231226,212300,175681770,3900,3900,3900,3900,0
20231226,212200,175681770,3900,3900,3900,3900,0
20231226,212100,175681770,3900,3900,3900,3900,0
20231226,212000,175681770,3900,3900,3900,3900,0
20231226,211900,175681770,3900,3900,3900,3900,0
20231226,211800,175681770,3900,3900,3900,3900,0
20231226,211700,175681770,3900,3900,3900,3900,0
20231226,211600,175681770,3900,3900,3900,3900,0
20231226,211500,175681770,3900,3900,3900,3900,0
20231226,211400,175681770,3900,3900,3900,3900,0
20231226,211300,175681770,3900,3900,3900,3900,0
20231226,211200,175681770,3900,3900,3900,3900,0
20231226,211100,175681770,3900,3900,3900,3900,0
20231226,211000,175681770,3900,3900,3900,3900,0
20231226,210900,175681770,3900,3900,3900,3900,0
20231226,210800,175681770,3900,3900,3900,3900,0
20231226,210700,175681770,3900,3900,3900,3900,0
20231226,210600,175681770,3900,3900,3900,3900,0
20231226,210500,175681770,3900,3900,3900,3900,0
20231226,210400,175681770,3900,3900,3900,3900,0
20231226,210300,175681770,3900,3900,3900,3900,0
20231226,210200,175681770,3900,3900,3900,3900,0
20231226,210100,175681770,3900,3900,3900,3900,0
20231226,210000,175681770,3900,3900,3900,3900,0
20231226,205900,175681770,3900,3900,3900,3900,0
20231226,205800,175681770,3900,3900,3900,3900,0
20231226,205700,175681770,3900,3900,3900,3900,0
20231226,205600,175681770,3900,3900,3900,3900,0
20231226,205500,175681770,3900,3900,3900,3900,0
20231226,205400,175681770,3900,3900,3900,3900,5958
20231226,205300,175681770,3900,3900,3900,3900,0
20231226,205200,175681770,3900,3900,3900,3900,0
20231226,205100,175681770,3900,3900,3900,3900,0
20231226,205000,175681770,3900,3900,3900,3900,0
20231226,204900,175681770,3900,3900,3900,3900,0
20231226,204800,175681770,3900,3900,3900,3900,0
20231226,204700,175681770,3900,3900,3900,3900,0
20231226,204600,175681770,3900,3900,3900,3900,0
20231226,204500,175681770,3900,3900,3900,3900,0
20231226,204400,175681770,3900,3900,3900,3900,0
20231226,204300,175681770,3900,3900,3900,3900,0
20231226,204200,175681770,3900,3900,3900,3900,0
20231226,204100,175681770,3900,3900,3900,3900,0
20231226,204000,175681770,3900,3900,3900,3900,0
20231226,203900,175681770,3900,3900,3900,3900,0
20231226,203800,175681770,3900,3900,3900,3900,0
20231226,203700,175681770,3900,3900,3900,3900,0
20231226,203600,175681770,3900,3900,3900,3900,0
20231226,203500,175681770,3900,3900,3900,3900,0
20231226,203400,175681770,3900,3900,3900,3900,0
20231226,203300,175681770,3900,3900,3900,3900,0
20231226,203200,175681770,3900,3900,3900,3900,0
20231226,203100,175681770,3900,3900,3900,3900,0
20231226,203000,175681770,3900,3900,3900,3900,0
20231226,202900,175681770,3900,3900,3900,3900,0
20231226,202800,175681770,3900,3900,3900,3900,0
20231226,202700,175681770,3900,3900,3900,3900,0
20231226,202600,175681770,3900,3900,3900,3900,0
20231226,202500,175681770,3900,3900,3900,3900,0
20231226,202400,175681770,3900,3900,3900,3900,5958
20231226,202300,175681770,3900,3900,3900,3900,0
20231226,202200,175681770,3900,3900,3900,3900,0
20231226,202100,175681770,3900,3900,3900,3900,0
20231226,202000,175681770,3900,3900,3900,3900,0
20231226,201900,175681770,3900,3900,3900,3900,0
20231226,201800,175681770,3900,3900,3900,3900,0
20231226,201700,175681770,3900,3900,3900,3900,0
20231226,201600,175681770,3900,3900,3900,3900,0
20231226,201500,175681770,3900,3900,3900,3900,0
20231226,201400,175681770,3900,3900,3900,3900,0
20231226,201300,175681770,3900,3900,3900,3900,0
20231226,201200,175681770,3900,3900,3900,3900,0
20231226,201100,175681770,3900,3900,3900,3900,0
20231226,201000,175681770,3900,3900,3900,3900,0
20231226,200900,175681770,3900,3900,3900,3900,0
20231226,200800,175681770,3900,3900,3900,3900,0
20231226,200700,175681770,3900,3900,3900,3900,0
20231226,200600,175681770,3900,3900,3900,3900,0
20231226,200500,175681770,3900,3900,3900,3900,0
20231226,200400,175681770,3900,3900,3900,3900,0
20231226,200300,175681770,3900,3900,3900,3900,0
20231226,200200,175681770,3900,3900,3900,3900,0
20231226,200100,175681770,3900,3900,3900,3900,0
20231226,200000,175681770,3900,3900,3900,3900,0
20231226,195900,175681770,3900,3900,3900,3900,0
20231226,195800,175681770,3900,3900,3900,3900,0
20231226,195700,175681770,3900,3900,3900,3900,0
20231226,195600,175681770,3900,3900,3900,3900,0
20231226,195500,175681770,3900,3900,3900,3900,0
20231226,195400,175681770,3900,3900,3900,3900,5958
20231226,195300,175681770,3900,3900,3900,3900,0
20231226,195200,175681770,3900,3900,3900,3900,0
20231226,195100,175681770,3900,3900,3900,3900,0
20231226,195000,175681770,3900,3900,3900,3900,0
20231226,194900,175681770,3900,3900,3900,3900,0
20231226,194800,175681770,3900,3900,3900,3900,0
20231226,194700,175681770,3900,3900,3900,3900,0
20231226,194600,175681770,3900,3900,3900,3900,0
20231226,194500,175681770,3900,3900,3900,3900,0
20231226,194400,175681770,3900,3900,3900,3900,0
20231226,194300,175681770,3900,3900,3900,3900,0
20231226,194200,175681770,3900,3900,3900,3900,0
20231226,194100,175681770,3900,3900,3900,3900,0
20231226,194000,175681770,3900,3900,3900,3900,0
20231226,193900,175681770,3900,3900,3900,3900,0
20231226,193800,175681770,3900,3900,3900,3900,0
20231226,193700,175681770,3900,3900,3900,3900,0
20231226,193600,175681770,3900,3900,3900,3900,0
20231226,193500,175681770,3900,3900,3900,3900,0
20231226,193400,175681770,3900,3900,3900,3900,0
20231226,193300,175681770,3900,3900,3900,3900,0
20231226,193200,175681770,3900,3900,3900,3900,0
20231226,193100,175681770,3900,3900,3900,3900,0
20231226,193000,175681770,3900,3900,3900,3900,0
20231226,192900,175681770,3900,3900,3900,3900,0
20231226,192800,175681770,3900,3900,3900,3900,0
20231226,192700,175681770,3900,3900,3900,3900,0
20231226,192600,175681770,3900,3900,3900,3900,0
20231226,192500,175681770,3900,3900,3900,3900,0
20231226,192400,175681770,3900,3900,3900,3900,5958
20231226,192300,175681770,3900,3900,3900,3900,0
20231226,192200,175681770,3900,3900,3900,3900,0
20231226,192100,175681770,3900,3900,3900,3900,0
20231226,192000,175681770,3900,3900,3900,3900,0
20231226,191900,175681770,3900,3900,3900,3900,0
20231226,191800,175681770,3900,3900,3900,3900,0
20231226,191700,175681770,3900,3900,3900,3900,0
20231226,191600,175681770,3900,3900,3900,3900,0
20231226,191500,175681770,3900,3900,3900,3900,0
20231226,191400,175681770,3900,3900,3900,3900,0
20231226,191300,175681770,3900,3900,3900,3900,0
20231226,191200,175681770,3900,3900,3900,3900,0
20231226,191100,175681770,3900,3900,3900,3900,0
20231226,191000,175681770,3900,3900,3900,3900,0
20231226,190900,175681770,3900,3900,3900,3900,0
20231226,190800,175681770,3900,3900,3900,3900,0
20231226,190700,175681770,3900,3900,3900,3900,0
20231226,190600,175681770,3900,3900,3900,3900,0
20231226,190500,175681770,3900,3900,3900,3900,0
20231226,190400,175681770,3900,3900,3900,3900,0
20231226,190300,175681770,3900,3900,3900,3900,0
20231226,190200,175681770,3900,3900,3900,3900,0
20231226,190100,175681770,3900,3900,3900,3900,0
20231226,190000,175681770,3900,3900,3900,3900,0
20231226,185900,175681770,3900,3900,3900,3900,0
20231226,185800,175681770,3900,3900,3900,3900,0
20231226,185700,175681770,3900,3900,3900,3900,0
20231226,185600,175681770,3900,3900,3900,3900,0
20231226,185500,175681770,3900,3900,3900,3900,0
20231226,185400,175681770,3900,3900,3900,3900,5958
20231226,185300,175681770,3900,3900,3900,3900,0
20231226,185200,175681770,3900,3900,3900,3900,0
20231226,185100,175681770,3900,3900,3900,3900,0
20231226,185000,175681770,3900,3900,3900,3900,0
20231226,184900,175681770,3900,3900,3900,3900,0
20231226,184800,175681770,3900,3900,3900,3900,0
20231226,184700,175681770,3900,3900,3900,3900,0
20231226,184600,175681770,3900,3900,3900,3900,0
20231226,184500,175681770,3900,3900,3900,3900,0
20231226,184400,175681770,3900,3900,3900,3900,0
20231226,184300,175681770,3900,3900,3900,3900,0
20231226,184200,175681770,3900,3900,3900,3900,0
20231226,184100,175681770,3900,3900,3900,3900,0
20231226,184000,175681770,3900,3900,3900,3900,0
20231226,183900,175681770,3900,3900,3900,3900,0
20231226,183800,175681770,3900,3900,3900,3900,0
20231226,183700,175681770,3900,3900,3900,3900,0
20231226,183600,175681770,3900,3900,3900,3900,0
20231226,183500,175681770,3900,3900,3900,3900,0
20231226,183400,175681770,3900,3900,3900,3900,0
20231226,183300,175681770,3900,3900,3900,3900,0
20231226,183200,175681770,3900,3900,3900,3900,0
20231226,183100,175681770,3900,3900,3900,3900,0
20231226,183000,175681770,3900,3900,3900,3900,0
20231226,182900,175681770,3900,3900,3900,3900,0
20231226,182800,175681770,3900,3900,3900,3900,0
20231226,182700,175681770,3900,3900,3900,3900,0
20231226,182600,175681770,3900,3900,3900,3900,0
20231226,182500,175681770,3900,3900,3900,3900,0
20231226,182400,175681770,3900,3900,3900,3900,5958
20231226,182300,175681770,3900,3900,3900,3900,0
20231226,182200,175681770,3900,3900,3900,3900,0
20231226,182100,175681770,3900,3900,3900,3900,0
20231226,182000,175681770,3900,3900,3900,3900,0
20231226,181900,175681770,3900,3900,3900,3900,0
20231226,181800,175681770,3900,3900,3900,3900,0
20231226,181700,175681770,3900,3900,3900,3900,0
20231226,181600,175681770,3900,3900,3900,3900,0
20231226,181500,175681770,3900,3900,3900,3900,0
20231226,181400,175681770,3900,3900,3900,3900,0
20231226,181300,175681770,3900,3900,3900,3900,0
20231226,181200,175681770,3900,3900,3900,3900,0
20231226,181100,175681770,3900,3900,3900,3900,0
20231226,181000,175681770,3900,3900,3900,3900,0
20231226,180900,175681770,3900,3900,3900,3900,0
20231226,180800,175681770,3900,3900,3900,3900,0
20231226,180700,175681770,3900,3900,3900,3900,0
20231226,180600,175681770,3900,3900,3900,3900,0
20231226,180500,175681770,3900,3900,3900,3900,0
20231226,180400,175681770,3900,3900,3900,3900,0
20231226,180300,175681770,3900,3900,3900,3900,0
20231226,180200,175681770,3900,3900,3900,3900,0
20231226,180100,175681770,3900,3900,3900,3900,0
20231226,180000,175681770,3900,3900,3900,3900,0
20231226,175900,175681770,3900,3900,3900,3900,0
20231226,175800,175681770,3900,3900,3900,3900,0
20231226,175700,175681770,3900,3900,3900,3900,0
20231226,175600,175681770,3900,3900,3900,3900,0
20231226,175500,175681770,3900,3900,3900,3900,0
20231226,175400,175681770,3900,3900,3900,3900,5958
20231226,175300,175681770,3900,3900,3900,3900,0
20231226,175200,175681770,3900,3900,3900,3900,0
20231226,175100,175681770,3900,3900,3900,3900,0
20231226,175000,175681770,3900,3900,3900,3900,0
20231226,174900,175681770,3900,3900,3900,3900,0
20231226,174800,175681770,3900,3900,3900,3900,0
20231226,174700,175681770,3900,3900,3900,3900,0
20231226,174600,175681770,3900,3900,3900,3900,0
20231226,174500,175681770,3900,3900,3900,3900,0
20231226,174400,175681770,3900,3900,3900,3900,0
20231226,174300,175681770,3900,3900,3900,3900,0
20231226,174200,175681770,3900,3900,3900,3900,0
20231226,174100,175681770,3900,3900,3900,3900,0
20231226,174000,175681770,3900,3900,3900,3900,0
20231226,173900,175681770,3900,3900,3900,3900,0
20231226,173800,175681770,3900,3900,3900,3900,0
20231226,173700,175681770,3900,3900,3900,3900,0
20231226,173600,175681770,3900,3900,3900,3900,0
20231226,173500,175681770,3900,3900,3900,3900,0
20231226,173400,175681770,3900,3900,3900,3900,0
20231226,173300,175681770,3900,3900,3900,3900,0
20231226,173200,175681770,3900,3900,3900,3900,0
20231226,173100,175681770,3900,3900,3900,3900,0
20231226,173000,175681770,3900,3900,3900,3900,0
20231226,172900,175681770,3900,3900,3900,3900,0
20231226,172800,175681770,3900,3900,3900,3900,0
20231226,172700,175681770,3900,3900,3900,3900,0
20231226,172600,175681770,3900,3900,3900,3900,0
20231226,172500,175681770,3900,3900,3900,3900,0
20231226,172400,175681770,3900,3900,3900,3900,5958
20231226,172300,175681770,3900,3900,3900,3900,0
20231226,172200,175681770,3900,3900,3900,3900,0
20231226,172100,175681770,3900,3900,3900,3900,0
20231226,172000,175681770,3900,3900,3900,3900,0
20231226,171900,175681770,3900,3900,3900,3900,0
20231226,171800,175681770,3900,3900,3900,3900,0
20231226,171700,175681770,3900,3900,3900,3900,0
20231226,171600,175681770,3900,3900,3900,3900,0
20231226,171500,175681770,3900,3900,3900,3900,0
20231226,171400,175681770,3900,3900,3900,3900,0
20231226,171300,175681770,3900,3900,3900,3900,0
20231226,171200,175681770,3900,3900,3900,3900,0
20231226,171100,175681770,3900,3900,3900,3900,0
20231226,171000,175681770,3900,3900,3900,3900,0
20231226,170900,175681770,3900,3900,3900,3900,0
20231226,170800,175681770,3900,3900,3900,3900,0
20231226,170700,175681770,3900,3900,3900,3900,0
20231226,170600,175681770,3900,3900,3900,3900,0
20231226,170500,175681770,3900,3900,3900,3900,0
20231226,170400,175681770,3900,3900,3900,3900,0
20231226,170300,175681770,3900,3900,3900,3900,0
20231226,170200,175681770,3900,3900,3900,3900,0
20231226,170100,175681770,3900,3900,3900,3900,0
20231226,170000,175681770,3900,3900,3900,3900,0
20231226,165900,175681770,3900,3900,3900,3900,0
20231226,165800,175681770,3900,3900,3900,3900,0
20231226,165700,175681770,3900,3900,3900,3900,0
20231226,165600,175681770,3900,3900,3900,3900,0
20231226,165500,175681770,3900,3900,3900,3900,0
20231226,165400,175681770,3900,3900,3900,3900,5958
20231226,165300,175681770,3900,3900,3900,3900,0
20231226,165200,175681770,3900,3900,3900,3900,0
20231226,165100,175681770,3900,3900,3900,3900,0
20231226,165000,175681770,3900,3900,3900,3900,0
20231226,164900,175681770,3900,3900,3900,3900,0
20231226,164800,175681770,3900,3900,3900,3900,0
20231226,164700,175681770,3900,3900,3900,3900,0
20231226,164600,175681770,3900,3900,3900,3900,0
20231226,164500,175681770,3900,3900,3900,3900,0
20231226,164400,175681770,3900,3900,3900,3900,0
20231226,164300,175681770,3900,3900,3900,3900,0
20231226,164200,175681770,3900,3900,3900,3900,0
20231226,164100,175681770,3900,3900,3900,3900,0
20231226,164000,175681770,3900,3900,3900,3900,0
20231226,163900,175681770,3900,3900,3900,3900,0
20231226,163800,175681770,3900,3900,3900,3900,0
20231226,163700,175681770,3900,3900,3900,3900,0
20231226,163600,175681770,3900,3900,3900,3900,0
20231226,163500,175681770,3900,3900,3900,3900,0
20231226,163400,175681770,3900,3900,3900,3900,0
20231226,163300,175681770,3900,3900,3900,3900,0
20231226,163200,175681770,3900,3900,3900,3900,0
20231226,163100,175681770,3900,3900,3900,3900,0
20231226,163000,175681770,3900,3900,3900,3900,0
20231226,162900,175681770,3900,3900,3900,3900,0
20231226,162800,175681770,3900,3900,3900,3900,0
20231226,162700,175681770,3900,3900,3900,3900,0
20231226,162600,175681770,3900,3900,3900,3900,0
20231226,162500,175681770,3900,3900,3900,3900,0
20231226,162400,175681770,3900,3900,3900,3900,5958
20231226,162300,175681770,3900,3900,3900,3900,0
20231226,162200,175681770,3900,3900,3900,3900,0
20231226,162100,175681770,3900,3900,3900,3900,0
20231226,162000,175681770,3900,3900,3900,3900,0
20231226,161900,175681770,3900,3900,3900,3900,0
20231226,161800,175681770,3900,3900,3900,3900,0
20231226,161700,175681770,3900,3900,3900,3900,0
20231226,161600,175681770,3900,3900,3900,3900,0
20231226,161500,175681770,3900,3900,3900,3900,0
20231226,161400,175681770,3900,3900,3900,3900,0
20231226,161300,175681770,3900,3900,3900,3900,0
20231226,161200,175681770,3900,3900,3900,3900,0
20231226,161100,175681770,3900,3900,3900,3900,0
20231226,161000,175681770,3900,3900,3900,3900,0
20231226,160900,175681770,3900,3900,3900,3900,0
20231226,160800,175681770,3900,3900,3900,3900,0
20231226,160700,175681770,3900,3900,3900,3900,0
20231226,160600,175681770,3900,3900,3900,3900,0
20231226,160500,175681770,3900,3900,3900,3900,0
20231226,160400,175681770,3900,3900,3900,3900,0
20231226,160300,175681770,3900,3900,3900,3900,0
20231226,160200,175681770,3900,3900,3900,3900,0
20231226,160100,175681770,3900,3900,3900,3900,0
20231226,160000,175681770,3900,3900,3900,3900,0
20231226,155900,175681770,3900,3900,3900,3900,0
20231226,155800,175681770,3900,3900,3900,3900,0
20231226,155700,175681770,3900,3900,3900,3900,0
20231226,155600,175681770,3900,3900,3900,3900,0
20231226,155500,175681770,3900,3900,3900,3900,0
20231226,155400,175681770,3900,3900,3900,3900,5958
20231226,155300,175681770,3900,3900,3900,3900,0
20231226,155200,175681770,3900,3900,3900,3900,0
20231226,155100,175681770,3900,3900,3900,3900,0
20231226,155000,175681770,3900,3900,3900,3900,0
20231226,154900,175681770,3900,3900,3900,3900,0
20231226,154800,175681770,3900,3900,3900,3900,0
20231226,154700,175681770,3900,3900,3900,3900,0
20231226,154600,175681770,3900,3900,3900,3900,0
20231226,154500,175681770,3900,3900,3900,3900,0
20231226,154400,175681770,3900,3900,3900,3900,0
20231226,154300,175681770,3900,3900,3900,3900,0
20231226,154200,175681770,3900,3900,3900,3900,0
20231226,154100,175681770,3900,3900,3900,3900,0
20231226,154000,175681770,3900,3900,3900,3900,0
20231226,153900,175681770,3900,3900,3900,3900,0
20231226,153800,175681770,3900,3900,3900,3900,0
20231226,153700,175681770,3900,3900,3900,3900,0
20231226,153600,175681770,3900,3900,3900,3900,0
20231226,153500,175681770,3900,3900,3900,3900,0
20231226,153400,175681770,3900,3900,3900,3900,0
20231226,153300,175681770,3900,3900,3900,3900,0
20231226,153200,175681770,3900,3900,3900,3900,0
20231226,153100,175681770,3900,3900,3900,3900,0
20231226,153000,175681770,3900,3900,3900,3900,5958
20231226,152900,152445570,3880,3880,3880,3880,0
20231226,152800,152445570,3880,3880,3880,3880,0
20231226,152700,152445570,3880,3880,3880,3880,0
20231226,152600,152445570,3880,3880,3880,3880,0
20231226,152500,152445570,3880,3880,3880,3880,0
20231226,152400,152445570,3880,3880,3880,3880,0
20231226,152300,152445570,3880,3880,3880,3880,0
20231226,152200,152445570,3880,3880,3880,3880,0
20231226,152100,152445570,3880,3880,3880,3880,0
20231226,152000,152445570,3880,3880,3880,3880,0
20231226,151900,152445570,3880,3880,3880,3880,0
20231226,151800,152445570,3880,3870,3880,3870,2015
20231226,151700,144641140,3870,3870,3870,3870,378
20231226,151600,143178280,3865,3865,3865,3865,6
20231226,151500,143155090,3870,3870,3870,3870,58
20231226,151400,142930630,3870,3870,3870,3870,4
20231226,151300,142915150,3870,3870,3870,3870,443
20231226,151200,141200740,3870,3870,3870,3865,35
20231226,151100,141065315,3870,3870,3870,3870,0
20231226,151000,141065315,3870,3870,3870,3870,5
20231226,150900,141045965,3870,3865,3870,3865,31
20231226,150800,140926020,3870,3870,3870,3870,27
20231226,150700,140821530,3870,3870,3870,3870,55
20231226,150600,140608680,3870,3870,3870,3870,153
20231226,150500,140016570,3870,3870,3870,3865,158
20231226,150400,139405135,3870,3870,3870,3870,4
20231226,150300,139389655,3865,3865,3865,3865,0
20231226,150200,139389655,3865,3865,3865,3865,6
20231226,150100,139366465,3870,3870,3870,3870,0
20231226,150000,139366465,3870,3870,3870,3870,1
20231226,145900,139362595,3865,3865,3865,3865,0
20231226,145800,139362595,3865,3865,3865,3865,5
20231226,145700,139343270,3865,3865,3865,3865,0
20231226,145600,139343270,3865,3865,3865,3865,0
20231226,145500,139343270,3865,3865,3865,3865,6
20231226,145400,139320080,3865,3865,3865,3865,0
20231226,145300,139320080,3865,3865,3865,3865,0
20231226,145200,139320080,3865,3865,3865,3865,0
20231226,145100,139320080,3865,3865,3865,3865,5
20231226,145000,139300755,3865,3865,3865,3865,0
20231226,144900,139300755,3865,3865,3865,3865,0
20231226,144800,139300755,3865,3870,3870,3865,7
20231226,144700,139273690,3865,3865,3865,3865,0
20231226,144600,139273690,3865,3865,3865,3865,0
20231226,144500,139273690,3865,3865,3865,3865,0
20231226,144400,139273690,3865,3865,3865,3865,6
20231226,144300,139250500,3865,3865,3865,3865,0
20231226,144200,139250500,3865,3865,3865,3865,0
20231226,144100,139250500,3865,3865,3865,3865,5
20231226,144000,139231175,3865,3865,3865,3865,0
20231226,143900,139231175,3865,3865,3865,3865,0
20231226,143800,139231175,3865,3865,3865,3865,1005
20231226,143700,135346850,3865,3865,3865,3865,0
20231226,143600,135346850,3865,3865,3865,3865,0
20231226,143500,135346850,3865,3865,3865,3865,0
20231226,143400,135346850,3865,3865,3865,3865,6
20231226,143300,135323660,3870,3870,3870,3870,106
20231226,143200,134913440,3865,3865,3865,3865,0
20231226,143100,134913440,3865,3865,3865,3865,5
20231226,143000,134894115,3870,3870,3870,3870,13
20231226,142900,134843805,3870,3870,3870,3870,0
20231226,142800,134843805,3870,3870,3870,3865,3453
20231226,142700,121497865,3865,3865,3865,3865,6
20231226,142600,121474675,3870,3870,3870,3870,96
20231226,142500,121103155,3870,3870,3870,3870,1
20231226,142400,121099285,3865,3865,3865,3865,5
20231226,142300,121079960,3865,3865,3865,3865,0
20231226,142200,121079960,3865,3865,3865,3865,0
20231226,142100,121079960,3865,3865,3865,3865,0
20231226,142000,121079960,3865,3870,3870,3865,6
20231226,141900,121056765,3865,3865,3865,3865,0
20231226,141800,121056765,3865,3865,3865,3865,0
20231226,141700,121056765,3865,3865,3865,3865,6
20231226,141600,121033575,3870,3870,3870,3870,100
20231226,141500,120646575,3865,3865,3865,3865,0
20231226,141400,120646575,3865,3865,3865,3865,0
20231226,141300,120646575,3865,3865,3865,3865,5
20231226,141200,120627250,3865,3865,3865,3865,0
20231226,141100,120627250,3865,3865,3865,3865,0
20231226,141000,120627250,3865,3865,3865,3865,5
20231226,140900,120607925,3870,3870,3870,3870,2
20231226,140800,120600185,3865,3865,3865,3865,0
20231226,140700,120600185,3865,3865,3865,3865,0
20231226,140600,120600185,3865,3870,3870,3865,114
20231226,140500,120159035,3870,3870,3870,3870,0
20231226,140400,120159035,3870,3870,3870,3870,20
20231226,140300,120081635,3865,3865,3865,3865,5
20231226,140200,120062310,3865,3865,3865,3865,0
20231226,140100,120062310,3865,3865,3865,3865,0
20231226,140000,120062310,3865,3865,3865,3865,6
20231226,135900,120039120,3870,3870,3870,3870,2
20231226,135800,120031380,3870,3870,3870,3870,0
20231226,135700,120031380,3870,3870,3870,3870,1218
20231226,135600,115317720,3870,3870,3870,3870,5
20231226,135500,115298370,3875,3875,3875,3875,0
20231226,135400,115298370,3875,3875,3875,3875,207
20231226,135300,114496245,3870,3870,3870,3870,5
20231226,135200,114476895,3870,3875,3875,3870,103
20231226,135100,114077820,3870,3870,3870,3870,0
20231226,135000,114077820,3870,3870,3870,3870,0
20231226,134900,114077820,3870,3870,3870,3870,6
20231226,134800,114054600,3870,3870,3870,3870,0
20231226,134700,114054600,3870,3870,3870,3870,0
20231226,134600,114054600,3870,3870,3870,3870,5
20231226,134500,114035250,3870,3870,3870,3870,3
20231226,134400,114023640,3875,3875,3875,3875,0
20231226,134300,114023640,3875,3875,3875,3875,3
20231226,134200,114012015,3870,3870,3870,3870,5
20231226,134100,113992665,3875,3875,3875,3875,0
20231226,134000,113992665,3875,3875,3875,3875,0
20231226,133900,113992665,3875,3870,3875,3870,606
20231226,133800,111644445,3870,3870,3870,3870,1
20231226,133700,111640575,3870,3870,3870,3870,0
20231226,133600,111640575,3870,3870,3870,3870,0
20231226,133500,111640575,3870,3875,3875,3870,96
20231226,133400,111268600,3875,3875,3875,3875,1
20231226,133300,111264725,3875,3875,3875,3875,0
20231226,133200,111264725,3875,3870,3875,3870,10
20231226,133100,111226000,3875,3875,3875,3875,0
20231226,133000,111226000,3875,3870,3875,3870,807
20231226,132900,108102260,3870,3870,3870,3870,6
20231226,132800,108079040,3870,3870,3870,3870,0
20231226,132700,108079040,3870,3870,3870,3870,0
20231226,132600,108079040,3870,3870,3870,3870,0
20231226,132500,108079040,3870,3870,3870,3870,5
20231226,132400,108059690,3870,3870,3870,3870,0
20231226,132300,108059690,3870,3870,3870,3870,0
20231226,132200,108059690,3870,3870,3870,3870,6
20231226,132100,108036470,3875,3875,3875,3875,10
20231226,132000,107997720,3870,3870,3870,3870,0
20231226,131900,107997720,3870,3870,3870,3870,0
20231226,131800,107997720,3870,3865,3870,3865,64
20231226,131700,107750065,3870,3870,3870,3870,0
20231226,131600,107750065,3870,3870,3870,3870,10
20231226,131500,107711365,3870,3870,3875,3870,142
20231226,131400,107161810,3870,3870,3870,3870,0
20231226,131300,107161810,3870,3870,3870,3870,0
20231226,131200,107161810,3870,3870,3870,3870,0
20231226,131100,107161810,3870,3870,3870,3870,6
20231226,131000,107138590,3870,3870,3870,3870,50
20231226,130900,106945090,3870,3870,3870,3870,2
20231226,130800,106937350,3870,3870,3870,3870,5
20231226,130700,106918000,3870,3875,3875,3870,610
20231226,130600,104555750,3875,3875,3875,3875,0
20231226,130500,104555750,3875,3875,3875,3875,0
20231226,130400,104555750,3875,3875,3875,3875,6
20231226,130300,104532500,3880,3880,3880,3880,1
20231226,130200,104528620,3875,3875,3875,3875,0
20231226,130100,104528620,3875,3875,3875,3875,6
20231226,130000,104505370,3875,3875,3875,3875,0
20231226,125900,104505370,3875,3875,3875,3875,0
20231226,125800,104505370,3875,3875,3875,3875,1
20231226,125700,104501495,3875,3875,3875,3875,4
20231226,125600,104485995,3875,3875,3875,3875,6
20231226,125500,104462745,3870,3870,3870,3870,0
20231226,125400,104462745,3870,3870,3870,3870,0
20231226,125300,104462745,3870,3870,3870,3870,0
20231226,125200,104462745,3870,3870,3870,3870,0
20231226,125100,104462745,3870,3870,3870,3870,35
20231226,125000,104327295,3875,3875,3875,3875,203
20231226,124900,103540670,3870,3870,3870,3870,0
20231226,124800,103540670,3870,3870,3870,3870,0
20231226,124700,103540670,3870,3870,3870,3870,5
20231226,124600,103521320,3870,3870,3870,3870,0
20231226,124500,103521320,3870,3870,3870,3870,0
20231226,124400,103521320,3870,3870,3870,3870,6
20231226,124300,103498100,3870,3870,3870,3870,0
20231226,124200,103498100,3870,3870,3870,3870,0
20231226,124100,103498100,3870,3870,3870,3870,5
20231226,124000,103478750,3870,3870,3870,3870,0
20231226,123900,103478750,3870,3870,3870,3870,0
20231226,123800,103478750,3870,3870,3870,3870,53
20231226,123700,103273640,3865,3865,3865,3865,5
20231226,123600,103254315,3875,3875,3875,3875,0
20231226,123500,103254315,3875,3875,3875,3875,0
20231226,123400,103254315,3875,3875,3875,3875,1
20231226,123300,103250440,3875,3870,3875,3870,7
20231226,123200,103223345,3875,3875,3875,3875,0
20231226,123100,103223345,3875,3875,3875,3875,0
20231226,123000,103223345,3875,3875,3875,3875,30
20231226,122900,103107095,3875,3875,3875,3875,258
20231226,122800,102107345,3875,3875,3875,3875,180
20231226,122700,101409845,3875,3865,3875,3865,576
20231226,122600,99181355,3860,3865,3865,3860,8
20231226,122500,99150465,3860,3860,3860,3860,0
20231226,122400,99150465,3860,3860,3860,3860,0
20231226,122300,99150465,3860,3860,3860,3860,5
20231226,122200,99131165,3865,3865,3865,3865,1
20231226,122100,99127300,3865,3865,3865,3865,0
20231226,122000,99127300,3865,3860,3865,3860,6
20231226,121900,99104135,3865,3865,3865,3865,0
20231226,121800,99104135,3865,3865,3865,3865,526
20231226,121700,97071145,3860,3860,3860,3860,0
20231226,121600,97071145,3860,3860,3860,3860,334
20231226,121500,95781905,3860,3860,3860,3860,501
20231226,121400,93848045,3860,3860,3860,3860,44
20231226,121300,93678205,3860,3855,3860,3855,6
20231226,121200,93655070,3860,3860,3860,3860,1
20231226,121100,93651210,3860,3860,3860,3860,133
20231226,121000,93137830,3860,3860,3860,3860,0
20231226,120900,93137830,3860,3860,3860,3860,5
20231226,120800,93118530,3865,3865,3865,3865,851
20231226,120700,89829415,3860,3860,3860,3860,0
20231226,120600,89829415,3860,3860,3860,3860,6
20231226,120500,89806255,3865,3860,3865,3860,133
20231226,120400,89292815,3860,3860,3860,3860,500
20231226,120300,87362815,3860,3860,3860,3860,0
20231226,120200,87362815,3860,3865,3865,3860,205
20231226,120100,86570515,3865,3865,3865,3865,5
20231226,120000,86551190,3860,3865,3865,3860,1411
20231226,115900,81104600,3860,3860,3860,3860,6
20231226,115800,81081440,3865,3865,3865,3865,0
20231226,115700,81081440,3865,3865,3865,3865,1
20231226,115600,81077575,3865,3865,3865,3865,36
20231226,115500,80938435,3865,3865,3865,3865,110
20231226,115400,80513285,3865,3865,3865,3865,0
20231226,115300,80513285,3865,3865,3865,3865,824
20231226,115200,77328525,3865,3865,3865,3865,5
20231226,115100,77309200,3865,3865,3865,3865,0
20231226,115000,77309200,3865,3865,3865,3865,0
20231226,114900,77309200,3865,3865,3865,3865,0
20231226,114800,77309200,3865,3865,3865,3865,6
20231226,114700,77286010,3865,3865,3865,3865,1
20231226,114600,77282145,3870,3870,3870,3865,108
20231226,114500,76864210,3865,3865,3870,3865,44
20231226,114400,76694145,3865,3875,3875,3865,19
20231226,114300,76620615,3875,3875,3875,3870,51
20231226,114200,76422995,3870,3870,3870,3865,6
20231226,114100,76399780,3870,3870,3870,3870,14
20231226,114000,76345600,3865,3865,3865,3865,0
20231226,113900,76345600,3865,3870,3875,3865,97
20231226,113800,75970210,3870,3870,3870,3870,186
20231226,113700,75250390,3870,3870,3870,3870,1122
20231226,113600,70908250,3875,3875,3875,3875,0
20231226,113500,70908250,3875,3870,3875,3870,6
20231226,113400,70885025,3870,3870,3870,3870,0
20231226,113300,70885025,3870,3870,3870,3870,0
20231226,113200,70885025,3870,3870,3870,3870,0
20231226,113100,70885025,3870,3870,3870,3870,6
20231226,113000,70861805,3870,3870,3870,3870,0
20231226,112900,70861805,3870,3870,3870,3870,0
20231226,112800,70861805,3870,3870,3870,3870,0
20231226,112700,70861805,3870,3870,3880,3870,106
20231226,112600,70450585,3870,3880,3880,3870,55
20231226,112500,70237475,3875,3875,3875,3875,10
20231226,112400,70198725,3875,3875,3875,3875,0
20231226,112300,70198725,3875,3880,3880,3875,536
20231226,112200,68121710,3880,3880,3880,3880,6
20231226,112100,68098430,3880,3875,3880,3875,10
20231226,112000,68059660,3875,3875,3875,3875,0
20231226,111900,68059660,3875,3875,3875,3875,0
20231226,111800,68059660,3875,3875,3875,3875,0
20231226,111700,68059660,3875,3875,3875,3875,5
20231226,111600,68040285,3875,3875,3875,3875,0
20231226,111500,68040285,3875,3875,3875,3875,0
20231226,111400,68040285,3875,3875,3875,3875,5
20231226,111300,68020910,3880,3880,3880,3880,3
20231226,111200,68009270,3880,3880,3880,3880,350
20231226,111100,66651270,3875,3875,3875,3875,6
20231226,111000,66628020,3880,3880,3880,3880,0
20231226,110900,66628020,3880,3880,3880,3880,21
20231226,110800,66546540,3880,3880,3880,3880,6
20231226,110700,66523260,3880,3875,3880,3875,17
20231226,110600,66457325,3875,3875,3875,3875,0
20231226,110500,66457325,3875,3875,3875,3875,0
20231226,110400,66457325,3875,3880,3880,3875,15
20231226,110300,66399150,3875,3875,3875,3875,0
20231226,110200,66399150,3875,3875,3875,3875,0
20231226,110100,66399150,3875,3875,3875,3875,0
20231226,110000,66399150,3875,3875,3875,3875,6
20231226,105900,66375900,3875,3875,3875,3875,0
20231226,105800,66375900,3875,3875,3875,3875,0
20231226,105700,66375900,3875,3875,3875,3875,5
20231226,105600,66356525,3875,3875,3875,3875,0
20231226,105500,66356525,3875,3875,3875,3875,0
20231226,105400,66356525,3875,3875,3875,3875,0
20231226,105300,66356525,3875,3875,3875,3875,6
20231226,105200,66333275,3875,3875,3875,3875,4
20231226,105100,66317775,3875,3875,3875,3875,1
20231226,105000,66313900,3870,3870,3870,3870,0
20231226,104900,66313900,3870,3875,3875,3870,4335
20231226,104800,49536200,3875,3875,3875,3875,1
20231226,104700,49532325,3875,3875,3875,3875,0
20231226,104600,49532325,3875,3875,3875,3875,5
20231226,104500,49512950,3875,3875,3875,3875,0
20231226,104400,49512950,3875,3875,3875,3875,0
20231226,104300,49512950,3875,3870,3875,3870,762
20231226,104200,46560230,3875,3875,3875,3875,30
20231226,104100,46443980,3870,3870,3870,3870,0
20231226,104000,46443980,3870,3870,3870,3870,0
20231226,103900,46443980,3870,3870,3870,3870,5
20231226,103800,46424630,3870,3870,3870,3870,266
20231226,103700,45395210,3870,3870,3870,3870,0
20231226,103600,45395210,3870,3870,3870,3870,5
20231226,103500,45375860,3870,3870,3875,3870,247
20231226,103400,44419945,3870,3870,3870,3870,0
20231226,103300,44419945,3870,3870,3870,3870,6
20231226,103200,44396725,3870,3870,3870,3870,0
20231226,103100,44396725,3870,3870,3870,3870,0
20231226,103000,44396725,3870,3875,3875,3870,12
20231226,102900,44350275,3870,3875,3875,3870,8
20231226,102800,44319300,3875,3875,3875,3875,4
20231226,102700,44303800,3875,3875,3875,3875,3
20231226,102600,44292175,3875,3875,3875,3870,10
20231226,102500,44253455,3875,3875,3875,3875,4
20231226,102400,44237955,3875,3875,3875,3875,184
20231226,102300,43524955,3875,3875,3875,3875,3
20231226,102200,43513330,3870,3875,3875,3870,210
20231226,102100,42699605,3875,3875,3875,3875,4
20231226,102000,42684105,3875,3870,3875,3870,3
20231226,101900,42672485,3870,3875,3875,3870,6
20231226,101800,42649255,3875,3875,3875,3875,98
20231226,101700,42269505,3875,3875,3875,3875,4
20231226,101600,42254005,3875,3870,3875,3870,4
20231226,101500,42238515,3870,3875,3875,3870,8
20231226,101400,42207535,3875,3875,3875,3875,3
20231226,101300,42195910,3875,3875,3875,3875,4
20231226,101200,42180410,3875,3880,3880,3875,17
20231226,101100,42114525,3880,3880,3880,3880,8
20231226,101000,42083485,3880,3870,3880,3870,1003
20231226,100900,38196850,3870,3870,3870,3870,4
20231226,100800,38181370,3875,3875,3875,3870,1190
20231226,100700,33576045,3875,3875,3875,3875,65
20231226,100600,33324170,3875,3875,3875,3875,14
20231226,100500,33269920,3875,3875,3875,3875,1003
20231226,100400,29383295,3880,3880,3880,3870,70
20231226,100300,29112345,3880,3880,3880,3880,4
20231226,100200,29096825,3880,3875,3880,3875,10
20231226,100100,29058050,3880,3880,3880,3880,70
20231226,100000,28786450,3880,3880,3880,3880,4
20231226,095900,28770930,3880,3875,3880,3875,160
20231226,095800,28150920,3875,3880,3880,3875,34
20231226,095700,28019010,3880,3880,3880,3880,3
20231226,095600,28007370,3880,3880,3880,3880,4
20231226,095500,27991850,3880,3875,3880,3870,140
20231226,095400,27449385,3880,3880,3880,3880,7
20231226,095300,27422225,3880,3880,3880,3880,3
20231226,095200,27410585,3880,3880,3880,3880,4
20231226,095100,27395065,3880,3880,3885,3875,231
20231226,095000,26498800,3880,3880,3880,3880,50
20231226,094900,26304800,3875,3875,3875,3875,0
20231226,094800,26304800,3875,3875,3875,3875,6
20231226,094700,26281550,3875,3875,3875,3875,0
20231226,094600,26281550,3875,3875,3875,3875,0
20231226,094500,26281550,3875,3875,3875,3875,51
20231226,094400,26083925,3875,3875,3875,3875,0
20231226,094300,26083925,3875,3875,3875,3875,9
20231226,094200,26049050,3875,3875,3875,3875,120
20231226,094100,25584050,3880,3880,3880,3880,89
20231226,094000,25238730,3880,3880,3885,3880,157
20231226,093900,24629500,3880,3880,3885,3880,205
20231226,093800,23834095,3875,3875,3875,3875,173
20231226,093700,23163720,3875,3880,3880,3875,2
20231226,093600,23155965,3880,3880,3880,3880,30
20231226,093500,23039565,3880,3880,3880,3875,32
20231226,093400,22915555,3880,3880,3880,3880,12
20231226,093300,22868995,3880,3880,3880,3880,65
20231226,093200,22616795,3880,3875,3880,3875,63
20231226,093100,22372660,3875,3875,3875,3875,0
20231226,093000,22372660,3875,3875,3875,3875,0
20231226,092900,22372660,3875,3880,3880,3875,2
20231226,092800,22364905,3880,3880,3880,3880,0
20231226,092700,22364905,3880,3880,3880,3880,0
20231226,092600,22364905,3880,3880,3880,3880,27
20231226,092500,22260145,3880,3870,3880,3870,639
20231226,092400,19782870,3870,3870,3870,3870,35
20231226,092300,19647420,3870,3870,3870,3870,0
20231226,092200,19647420,3870,3870,3870,3870,71
20231226,092100,19372650,3875,3875,3875,3875,0
20231226,092000,19372650,3875,3875,3875,3875,6
20231226,091900,19349400,3870,3870,3870,3870,105
20231226,091800,18943050,3870,3870,3870,3870,271
20231226,091700,17894280,3880,3860,3880,3860,539
20231226,091600,15811185,3855,3860,3860,3855,134
20231226,091500,15294595,3860,3860,3860,3860,1
20231226,091400,15290735,3860,3860,3860,3860,489
20231226,091300,13403195,3865,3865,3865,3865,2
20231226,091200,13395465,3865,3865,3865,3865,176
20231226,091100,12715225,3865,3870,3870,3865,1133
20231226,091000,8335265,3870,3875,3875,3870,3
20231226,090900,8323650,3880,3880,3880,3880,3
20231226,090800,8312010,3890,3880,3890,3880,200
20231226,090700,7534690,3870,3870,3870,3870,232
20231226,090600,6636850,3875,3880,3880,3875,415
20231226,090500,5028470,3875,3885,3885,3875,530
20231226,090400,2972440,3885,3885,3885,3885,0
20231226,090300,2972440,3885,3885,3885,3885,149
20231226,090200,2393575,3900,3900,3900,3900,14
20231226,090100,2338975,3900,3900,3900,3900,22
20231226,090000,2253175,3900,3905,3905,3900,577