KissMeData/123750/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,201200,56373455,3275,3275,3275,3275,709
20231226,201100,56373455,3275,3275,3275,3275,0
20231226,201000,56373455,3275,3275,3275,3275,0
20231226,200900,56373455,3275,3275,3275,3275,0
20231226,200800,56373455,3275,3275,3275,3275,0
20231226,200700,56373455,3275,3275,3275,3275,0
20231226,200600,56373455,3275,3275,3275,3275,0
20231226,200500,56373455,3275,3275,3275,3275,0
20231226,200400,56373455,3275,3275,3275,3275,0
20231226,200300,56373455,3275,3275,3275,3275,0
20231226,200200,56373455,3275,3275,3275,3275,0
20231226,200100,56373455,3275,3275,3275,3275,0
20231226,200000,56373455,3275,3275,3275,3275,0
20231226,195900,56373455,3275,3275,3275,3275,0
20231226,195800,56373455,3275,3275,3275,3275,0
20231226,195700,56373455,3275,3275,3275,3275,0
20231226,195600,56373455,3275,3275,3275,3275,0
20231226,195500,56373455,3275,3275,3275,3275,0
20231226,195400,56373455,3275,3275,3275,3275,0
20231226,195300,56373455,3275,3275,3275,3275,0
20231226,195200,56373455,3275,3275,3275,3275,0
20231226,195100,56373455,3275,3275,3275,3275,0
20231226,195000,56373455,3275,3275,3275,3275,0
20231226,194900,56373455,3275,3275,3275,3275,0
20231226,194800,56373455,3275,3275,3275,3275,0
20231226,194700,56373455,3275,3275,3275,3275,0
20231226,194600,56373455,3275,3275,3275,3275,0
20231226,194500,56373455,3275,3275,3275,3275,0
20231226,194400,56373455,3275,3275,3275,3275,0
20231226,194300,56373455,3275,3275,3275,3275,0
20231226,194200,56373455,3275,3275,3275,3275,709
20231226,194100,56373455,3275,3275,3275,3275,0
20231226,194000,56373455,3275,3275,3275,3275,0
20231226,193900,56373455,3275,3275,3275,3275,0
20231226,193800,56373455,3275,3275,3275,3275,0
20231226,193700,56373455,3275,3275,3275,3275,0
20231226,193600,56373455,3275,3275,3275,3275,0
20231226,193500,56373455,3275,3275,3275,3275,0
20231226,193400,56373455,3275,3275,3275,3275,0
20231226,193300,56373455,3275,3275,3275,3275,0
20231226,193200,56373455,3275,3275,3275,3275,0
20231226,193100,56373455,3275,3275,3275,3275,0
20231226,193000,56373455,3275,3275,3275,3275,0
20231226,192900,56373455,3275,3275,3275,3275,0
20231226,192800,56373455,3275,3275,3275,3275,0
20231226,192700,56373455,3275,3275,3275,3275,0
20231226,192600,56373455,3275,3275,3275,3275,0
20231226,192500,56373455,3275,3275,3275,3275,0
20231226,192400,56373455,3275,3275,3275,3275,0
20231226,192300,56373455,3275,3275,3275,3275,0
20231226,192200,56373455,3275,3275,3275,3275,0
20231226,192100,56373455,3275,3275,3275,3275,0
20231226,192000,56373455,3275,3275,3275,3275,0
20231226,191900,56373455,3275,3275,3275,3275,0
20231226,191800,56373455,3275,3275,3275,3275,0
20231226,191700,56373455,3275,3275,3275,3275,0
20231226,191600,56373455,3275,3275,3275,3275,0
20231226,191500,56373455,3275,3275,3275,3275,0
20231226,191400,56373455,3275,3275,3275,3275,0
20231226,191300,56373455,3275,3275,3275,3275,0
20231226,191200,56373455,3275,3275,3275,3275,709
20231226,191100,56373455,3275,3275,3275,3275,0
20231226,191000,56373455,3275,3275,3275,3275,0
20231226,190900,56373455,3275,3275,3275,3275,0
20231226,190800,56373455,3275,3275,3275,3275,0
20231226,190700,56373455,3275,3275,3275,3275,0
20231226,190600,56373455,3275,3275,3275,3275,0
20231226,190500,56373455,3275,3275,3275,3275,0
20231226,190400,56373455,3275,3275,3275,3275,0
20231226,190300,56373455,3275,3275,3275,3275,0
20231226,190200,56373455,3275,3275,3275,3275,0
20231226,190100,56373455,3275,3275,3275,3275,0
20231226,190000,56373455,3275,3275,3275,3275,0
20231226,185900,56373455,3275,3275,3275,3275,0
20231226,185800,56373455,3275,3275,3275,3275,0
20231226,185700,56373455,3275,3275,3275,3275,0
20231226,185600,56373455,3275,3275,3275,3275,0
20231226,185500,56373455,3275,3275,3275,3275,0
20231226,185400,56373455,3275,3275,3275,3275,0
20231226,185300,56373455,3275,3275,3275,3275,0
20231226,185200,56373455,3275,3275,3275,3275,0
20231226,185100,56373455,3275,3275,3275,3275,0
20231226,185000,56373455,3275,3275,3275,3275,0
20231226,184900,56373455,3275,3275,3275,3275,0
20231226,184800,56373455,3275,3275,3275,3275,0
20231226,184700,56373455,3275,3275,3275,3275,0
20231226,184600,56373455,3275,3275,3275,3275,0
20231226,184500,56373455,3275,3275,3275,3275,0
20231226,184400,56373455,3275,3275,3275,3275,0
20231226,184300,56373455,3275,3275,3275,3275,0
20231226,184200,56373455,3275,3275,3275,3275,709
20231226,184100,56373455,3275,3275,3275,3275,0
20231226,184000,56373455,3275,3275,3275,3275,0
20231226,183900,56373455,3275,3275,3275,3275,0
20231226,183800,56373455,3275,3275,3275,3275,0
20231226,183700,56373455,3275,3275,3275,3275,0
20231226,183600,56373455,3275,3275,3275,3275,0
20231226,183500,56373455,3275,3275,3275,3275,0
20231226,183400,56373455,3275,3275,3275,3275,0
20231226,183300,56373455,3275,3275,3275,3275,0
20231226,183200,56373455,3275,3275,3275,3275,0
20231226,183100,56373455,3275,3275,3275,3275,0
20231226,183000,56373455,3275,3275,3275,3275,0
20231226,182900,56373455,3275,3275,3275,3275,0
20231226,182800,56373455,3275,3275,3275,3275,0
20231226,182700,56373455,3275,3275,3275,3275,0
20231226,182600,56373455,3275,3275,3275,3275,0
20231226,182500,56373455,3275,3275,3275,3275,0
20231226,182400,56373455,3275,3275,3275,3275,0
20231226,182300,56373455,3275,3275,3275,3275,0
20231226,182200,56373455,3275,3275,3275,3275,0
20231226,182100,56373455,3275,3275,3275,3275,0
20231226,182000,56373455,3275,3275,3275,3275,0
20231226,181900,56373455,3275,3275,3275,3275,0
20231226,181800,56373455,3275,3275,3275,3275,0
20231226,181700,56373455,3275,3275,3275,3275,0
20231226,181600,56373455,3275,3275,3275,3275,0
20231226,181500,56373455,3275,3275,3275,3275,0
20231226,181400,56373455,3275,3275,3275,3275,0
20231226,181300,56373455,3275,3275,3275,3275,0
20231226,181200,56373455,3275,3275,3275,3275,709
20231226,181100,56373455,3275,3275,3275,3275,0
20231226,181000,56373455,3275,3275,3275,3275,0
20231226,180900,56373455,3275,3275,3275,3275,0
20231226,180800,56373455,3275,3275,3275,3275,0
20231226,180700,56373455,3275,3275,3275,3275,0
20231226,180600,56373455,3275,3275,3275,3275,0
20231226,180500,56373455,3275,3275,3275,3275,0
20231226,180400,56373455,3275,3275,3275,3275,0
20231226,180300,56373455,3275,3275,3275,3275,0
20231226,180200,56373455,3275,3275,3275,3275,0
20231226,180100,56373455,3275,3275,3275,3275,0
20231226,180000,56373455,3275,3275,3275,3275,0
20231226,175900,56373455,3275,3275,3275,3275,0
20231226,175800,56373455,3275,3275,3275,3275,0
20231226,175700,56373455,3275,3275,3275,3275,0
20231226,175600,56373455,3275,3275,3275,3275,0
20231226,175500,56373455,3275,3275,3275,3275,0
20231226,175400,56373455,3275,3275,3275,3275,0
20231226,175300,56373455,3275,3275,3275,3275,0
20231226,175200,56373455,3275,3275,3275,3275,0
20231226,175100,56373455,3275,3275,3275,3275,0
20231226,175000,56373455,3275,3275,3275,3275,0
20231226,174900,56373455,3275,3275,3275,3275,0
20231226,174800,56373455,3275,3275,3275,3275,0
20231226,174700,56373455,3275,3275,3275,3275,0
20231226,174600,56373455,3275,3275,3275,3275,0
20231226,174500,56373455,3275,3275,3275,3275,0
20231226,174400,56373455,3275,3275,3275,3275,0
20231226,174300,56373455,3275,3275,3275,3275,0
20231226,174200,56373455,3275,3275,3275,3275,709
20231226,174100,56373455,3275,3275,3275,3275,0
20231226,174000,56373455,3275,3275,3275,3275,0
20231226,173900,56373455,3275,3275,3275,3275,0
20231226,173800,56373455,3275,3275,3275,3275,0
20231226,173700,56373455,3275,3275,3275,3275,0
20231226,173600,56373455,3275,3275,3275,3275,0
20231226,173500,56373455,3275,3275,3275,3275,0
20231226,173400,56373455,3275,3275,3275,3275,0
20231226,173300,56373455,3275,3275,3275,3275,0
20231226,173200,56373455,3275,3275,3275,3275,0
20231226,173100,56373455,3275,3275,3275,3275,0
20231226,173000,56373455,3275,3275,3275,3275,0
20231226,172900,56373455,3275,3275,3275,3275,0
20231226,172800,56373455,3275,3275,3275,3275,0
20231226,172700,56373455,3275,3275,3275,3275,0
20231226,172600,56373455,3275,3275,3275,3275,0
20231226,172500,56373455,3275,3275,3275,3275,0
20231226,172400,56373455,3275,3275,3275,3275,0
20231226,172300,56373455,3275,3275,3275,3275,0
20231226,172200,56373455,3275,3275,3275,3275,0
20231226,172100,56373455,3275,3275,3275,3275,0
20231226,172000,56373455,3275,3275,3275,3275,0
20231226,171900,56373455,3275,3275,3275,3275,0
20231226,171800,56373455,3275,3275,3275,3275,0
20231226,171700,56373455,3275,3275,3275,3275,0
20231226,171600,56373455,3275,3275,3275,3275,0
20231226,171500,56373455,3275,3275,3275,3275,0
20231226,171400,56373455,3275,3275,3275,3275,0
20231226,171300,56373455,3275,3275,3275,3275,0
20231226,171200,56373455,3275,3275,3275,3275,709
20231226,171100,56373455,3275,3275,3275,3275,0
20231226,171000,56373455,3275,3275,3275,3275,0
20231226,170900,56373455,3275,3275,3275,3275,0
20231226,170800,56373455,3275,3275,3275,3275,0
20231226,170700,56373455,3275,3275,3275,3275,0
20231226,170600,56373455,3275,3275,3275,3275,0
20231226,170500,56373455,3275,3275,3275,3275,0
20231226,170400,56373455,3275,3275,3275,3275,0
20231226,170300,56373455,3275,3275,3275,3275,0
20231226,170200,56373455,3275,3275,3275,3275,0
20231226,170100,56373455,3275,3275,3275,3275,0
20231226,170000,56373455,3275,3275,3275,3275,0
20231226,165900,56373455,3275,3275,3275,3275,0
20231226,165800,56373455,3275,3275,3275,3275,0
20231226,165700,56373455,3275,3275,3275,3275,0
20231226,165600,56373455,3275,3275,3275,3275,0
20231226,165500,56373455,3275,3275,3275,3275,0
20231226,165400,56373455,3275,3275,3275,3275,0
20231226,165300,56373455,3275,3275,3275,3275,0
20231226,165200,56373455,3275,3275,3275,3275,0
20231226,165100,56373455,3275,3275,3275,3275,0
20231226,165000,56373455,3275,3275,3275,3275,0
20231226,164900,56373455,3275,3275,3275,3275,0
20231226,164800,56373455,3275,3275,3275,3275,0
20231226,164700,56373455,3275,3275,3275,3275,0
20231226,164600,56373455,3275,3275,3275,3275,0
20231226,164500,56373455,3275,3275,3275,3275,0
20231226,164400,56373455,3275,3275,3275,3275,0
20231226,164300,56373455,3275,3275,3275,3275,0
20231226,164200,56373455,3275,3275,3275,3275,709
20231226,164100,56373455,3275,3275,3275,3275,0
20231226,164000,56373455,3275,3275,3275,3275,0
20231226,163900,56373455,3275,3275,3275,3275,0
20231226,163800,56373455,3275,3275,3275,3275,0
20231226,163700,56373455,3275,3275,3275,3275,0
20231226,163600,56373455,3275,3275,3275,3275,0
20231226,163500,56373455,3275,3275,3275,3275,0
20231226,163400,56373455,3275,3275,3275,3275,0
20231226,163300,56373455,3275,3275,3275,3275,0
20231226,163200,56373455,3275,3275,3275,3275,0
20231226,163100,56373455,3275,3275,3275,3275,0
20231226,163000,56373455,3275,3275,3275,3275,0
20231226,162900,56373455,3275,3275,3275,3275,0
20231226,162800,56373455,3275,3275,3275,3275,0
20231226,162700,56373455,3275,3275,3275,3275,0
20231226,162600,56373455,3275,3275,3275,3275,0
20231226,162500,56373455,3275,3275,3275,3275,0
20231226,162400,56373455,3275,3275,3275,3275,0
20231226,162300,56373455,3275,3275,3275,3275,0
20231226,162200,56373455,3275,3275,3275,3275,0
20231226,162100,56373455,3275,3275,3275,3275,0
20231226,162000,56373455,3275,3275,3275,3275,0
20231226,161900,56373455,3275,3275,3275,3275,0
20231226,161800,56373455,3275,3275,3275,3275,0
20231226,161700,56373455,3275,3275,3275,3275,0
20231226,161600,56373455,3275,3275,3275,3275,0
20231226,161500,56373455,3275,3275,3275,3275,0
20231226,161400,56373455,3275,3275,3275,3275,0
20231226,161300,56373455,3275,3275,3275,3275,0
20231226,161200,56373455,3275,3275,3275,3275,709
20231226,161100,56373455,3275,3275,3275,3275,0
20231226,161000,56373455,3275,3275,3275,3275,0
20231226,160900,56373455,3275,3275,3275,3275,0
20231226,160800,56373455,3275,3275,3275,3275,0
20231226,160700,56373455,3275,3275,3275,3275,0
20231226,160600,56373455,3275,3275,3275,3275,0
20231226,160500,56373455,3275,3275,3275,3275,0
20231226,160400,56373455,3275,3275,3275,3275,0
20231226,160300,56373455,3275,3275,3275,3275,0
20231226,160200,56373455,3275,3275,3275,3275,0
20231226,160100,56373455,3275,3275,3275,3275,0
20231226,160000,56373455,3275,3275,3275,3275,0
20231226,155900,56373455,3275,3275,3275,3275,0
20231226,155800,56373455,3275,3275,3275,3275,0
20231226,155700,56373455,3275,3275,3275,3275,0
20231226,155600,56373455,3275,3275,3275,3275,0
20231226,155500,56373455,3275,3275,3275,3275,0
20231226,155400,56373455,3275,3275,3275,3275,0
20231226,155300,56373455,3275,3275,3275,3275,0
20231226,155200,56373455,3275,3275,3275,3275,0
20231226,155100,56373455,3275,3275,3275,3275,0
20231226,155000,56373455,3275,3275,3275,3275,0
20231226,154900,56373455,3275,3275,3275,3275,0
20231226,154800,56373455,3275,3275,3275,3275,0
20231226,154700,56373455,3275,3275,3275,3275,0
20231226,154600,56373455,3275,3275,3275,3275,0
20231226,154500,56373455,3275,3275,3275,3275,0
20231226,154400,56373455,3275,3275,3275,3275,0
20231226,154300,56373455,3275,3275,3275,3275,0
20231226,154200,56373455,3275,3275,3275,3275,709
20231226,154100,56373455,3275,3275,3275,3275,0
20231226,154000,56373455,3275,3275,3275,3275,0
20231226,153900,56373455,3275,3275,3275,3275,0
20231226,153800,56373455,3275,3275,3275,3275,0
20231226,153700,56373455,3275,3275,3275,3275,0
20231226,153600,56373455,3275,3275,3275,3275,0
20231226,153500,56373455,3275,3275,3275,3275,0
20231226,153400,56373455,3275,3275,3275,3275,0
20231226,153300,56373455,3275,3275,3275,3275,0
20231226,153200,56373455,3275,3275,3275,3275,0
20231226,153100,56373455,3275,3275,3275,3275,0
20231226,153000,56373455,3275,3275,3275,3275,709
20231226,152900,54051480,3290,3290,3290,3290,0
20231226,152800,54051480,3290,3290,3290,3290,0
20231226,152700,54051480,3290,3290,3290,3290,0
20231226,152600,54051480,3290,3290,3290,3290,0
20231226,152500,54051480,3290,3290,3290,3290,0
20231226,152400,54051480,3290,3290,3290,3290,0
20231226,152300,54051480,3290,3290,3290,3290,0
20231226,152200,54051480,3290,3290,3290,3290,0
20231226,152100,54051480,3290,3290,3290,3290,0
20231226,152000,54051480,3290,3290,3290,3290,0
20231226,151900,54051480,3290,3290,3290,3290,44
20231226,151800,53906720,3275,3275,3275,3275,0
20231226,151700,53906720,3275,3275,3275,3275,0
20231226,151600,53906720,3275,3275,3275,3275,261
20231226,151500,53051945,3275,3275,3275,3275,0
20231226,151400,53051945,3275,3275,3275,3275,0
20231226,151300,53051945,3275,3275,3275,3275,208
20231226,151200,52370745,3290,3290,3290,3290,0
20231226,151100,52370745,3290,3290,3290,3290,39
20231226,151000,52242435,3290,3280,3290,3280,81
20231226,150900,51976305,3275,3275,3275,3275,0
20231226,150800,51976305,3275,3275,3275,3275,103
20231226,150700,51638980,3280,3280,3280,3280,19
20231226,150600,51576660,3280,3280,3280,3280,1
20231226,150500,51573380,3280,3280,3280,3280,81
20231226,150400,51307700,3280,3280,3280,3280,0
20231226,150300,51307700,3280,3280,3280,3280,363
20231226,150200,50117060,3285,3285,3285,3285,0
20231226,150100,50117060,3285,3285,3285,3285,3
20231226,150000,50107205,3285,3285,3285,3285,81
20231226,145900,49841120,3280,3280,3280,3280,3
20231226,145800,49831280,3280,3280,3280,3280,0
20231226,145700,49831280,3280,3280,3280,3280,0
20231226,145600,49831280,3280,3280,3280,3280,0
20231226,145500,49831280,3280,3280,3280,3280,427
20231226,145400,48430720,3280,3280,3280,3280,0
20231226,145300,48430720,3280,3280,3280,3280,0
20231226,145200,48430720,3280,3280,3280,3280,0
20231226,145100,48430720,3280,3280,3280,3280,1
20231226,145000,48427440,3280,3280,3280,3280,200
20231226,144900,47771440,3275,3275,3275,3275,1
20231226,144800,47768165,3270,3270,3270,3270,0
20231226,144700,47768165,3270,3270,3270,3270,0
20231226,144600,47768165,3270,3270,3270,3270,0
20231226,144500,47768165,3270,3270,3270,3270,0
20231226,144400,47768165,3270,3270,3270,3270,0
20231226,144300,47768165,3270,3270,3270,3270,0
20231226,144200,47768165,3270,3270,3270,3270,0
20231226,144100,47768165,3270,3270,3270,3270,0
20231226,144000,47768165,3270,3270,3270,3270,2
20231226,143900,47761625,3290,3290,3290,3290,0
20231226,143800,47761625,3290,3270,3290,3270,7
20231226,143700,47738715,3275,3275,3275,3275,96
20231226,143600,47424315,3290,3290,3290,3290,0
20231226,143500,47424315,3290,3290,3290,3290,0
20231226,143400,47424315,3290,3290,3290,3290,48
20231226,143300,47266395,3290,3290,3290,3290,0
20231226,143200,47266395,3290,3290,3290,3290,0
20231226,143100,47266395,3290,3290,3290,3290,0
20231226,143000,47266395,3290,3290,3290,3290,0
20231226,142900,47266395,3290,3290,3290,3290,9
20231226,142800,47236785,3290,3290,3290,3290,0
20231226,142700,47236785,3290,3290,3290,3290,0
20231226,142600,47236785,3290,3290,3290,3290,0
20231226,142500,47236785,3290,3290,3290,3290,0
20231226,142400,47236785,3290,3290,3290,3290,0
20231226,142300,47236785,3290,3290,3290,3290,0
20231226,142200,47236785,3290,3290,3290,3290,10
20231226,142100,47203885,3275,3275,3275,3275,0
20231226,142000,47203885,3275,3275,3275,3275,0
20231226,141900,47203885,3275,3275,3275,3275,0
20231226,141800,47203885,3275,3275,3275,3275,0
20231226,141700,47203885,3275,3275,3275,3275,4
20231226,141600,47190785,3270,3270,3270,3270,0
20231226,141500,47190785,3270,3270,3270,3270,0
20231226,141400,47190785,3270,3270,3270,3270,0
20231226,141300,47190785,3270,3270,3270,3270,0
20231226,141200,47190785,3270,3270,3270,3270,0
20231226,141100,47190785,3270,3270,3270,3270,0
20231226,141000,47190785,3270,3270,3270,3270,0
20231226,140900,47190785,3270,3270,3270,3270,0
20231226,140800,47190785,3270,3270,3270,3270,0
20231226,140700,47190785,3270,3280,3280,3270,275
20231226,140600,46289190,3285,3285,3285,3285,0
20231226,140500,46289190,3285,3285,3285,3285,125
20231226,140400,45878565,3290,3290,3290,3290,0
20231226,140300,45878565,3290,3290,3290,3290,0
20231226,140200,45878565,3290,3290,3290,3290,0
20231226,140100,45878565,3290,3290,3290,3290,0
20231226,140000,45878565,3290,3290,3290,3290,0
20231226,135900,45878565,3290,3290,3290,3290,0
20231226,135800,45878565,3290,3290,3290,3290,0
20231226,135700,45878565,3290,3290,3290,3290,0
20231226,135600,45878565,3290,3290,3290,3290,0
20231226,135500,45878565,3290,3290,3290,3290,0
20231226,135400,45878565,3290,3290,3290,3290,100
20231226,135300,45549565,3290,3290,3290,3290,0
20231226,135200,45549565,3290,3290,3290,3290,7
20231226,135100,45526535,3290,3290,3290,3290,0
20231226,135000,45526535,3290,3290,3290,3290,0
20231226,134900,45526535,3290,3290,3290,3290,0
20231226,134800,45526535,3290,3290,3290,3290,0
20231226,134700,45526535,3290,3290,3290,3290,0
20231226,134600,45526535,3290,3290,3290,3290,30
20231226,134500,45427835,3290,3290,3290,3290,0
20231226,134400,45427835,3290,3290,3290,3290,0
20231226,134300,45427835,3290,3290,3290,3290,0
20231226,134200,45427835,3290,3290,3290,3290,0
20231226,134100,45427835,3290,3290,3290,3290,500
20231226,134000,43782835,3290,3290,3290,3290,0
20231226,133900,43782835,3290,3290,3290,3290,0
20231226,133800,43782835,3290,3290,3290,3290,0
20231226,133700,43782835,3290,3290,3290,3290,0
20231226,133600,43782835,3290,3290,3290,3290,0
20231226,133500,43782835,3290,3290,3290,3290,217
20231226,133400,43068905,3285,3285,3285,3285,0
20231226,133300,43068905,3285,3285,3285,3285,300
20231226,133200,42083405,3290,3290,3290,3290,0
20231226,133100,42083405,3290,3290,3290,3290,0
20231226,133000,42083405,3290,3290,3290,3290,0
20231226,132900,42083405,3290,3290,3290,3290,0
20231226,132800,42083405,3290,3290,3290,3290,0
20231226,132700,42083405,3290,3290,3290,3290,7
20231226,132600,42060375,3290,3290,3290,3290,0
20231226,132500,42060375,3290,3290,3290,3290,0
20231226,132400,42060375,3290,3290,3290,3290,0
20231226,132300,42060375,3290,3290,3290,3290,1
20231226,132200,42057085,3290,3290,3290,3290,0
20231226,132100,42057085,3290,3290,3290,3290,0
20231226,132000,42057085,3290,3290,3290,3290,0
20231226,131900,42057085,3290,3290,3290,3290,0
20231226,131800,42057085,3290,3290,3290,3290,0
20231226,131700,42057085,3290,3290,3290,3290,0
20231226,131600,42057085,3290,3290,3290,3290,0
20231226,131500,42057085,3290,3290,3290,3290,97
20231226,131400,41737955,3290,3290,3290,3290,0
20231226,131300,41737955,3290,3290,3290,3290,0
20231226,131200,41737955,3290,3290,3290,3290,0
20231226,131100,41737955,3290,3290,3290,3290,0
20231226,131000,41737955,3290,3290,3290,3290,0
20231226,130900,41737955,3290,3290,3290,3290,0
20231226,130800,41737955,3290,3290,3290,3290,0
20231226,130700,41737955,3290,3290,3290,3290,0
20231226,130600,41737955,3290,3290,3290,3290,0
20231226,130500,41737955,3290,3290,3290,3290,0
20231226,130400,41737955,3290,3290,3290,3290,0
20231226,130300,41737955,3290,3290,3290,3290,0
20231226,130200,41737955,3290,3290,3290,3290,7
20231226,130100,41714925,3290,3290,3290,3290,1
20231226,130000,41711635,3290,3290,3290,3290,0
20231226,125900,41711635,3290,3290,3290,3290,1
20231226,125800,41708345,3290,3295,3295,3290,384
20231226,125700,40444980,3295,3295,3295,3295,0
20231226,125600,40444980,3295,3295,3295,3295,0
20231226,125500,40444980,3295,3295,3295,3295,0
20231226,125400,40444980,3295,3295,3295,3295,0
20231226,125300,40444980,3295,3295,3295,3295,0
20231226,125200,40444980,3295,3295,3295,3295,1
20231226,125100,40441685,3280,3280,3280,3280,0
20231226,125000,40441685,3280,3280,3280,3280,0
20231226,124900,40441685,3280,3280,3280,3280,0
20231226,124800,40441685,3280,3280,3280,3280,0
20231226,124700,40441685,3280,3280,3280,3280,0
20231226,124600,40441685,3280,3280,3280,3280,0
20231226,124500,40441685,3280,3280,3280,3280,0
20231226,124400,40441685,3280,3280,3280,3280,0
20231226,124300,40441685,3280,3280,3280,3280,0
20231226,124200,40441685,3280,3280,3280,3280,0
20231226,124100,40441685,3280,3280,3280,3280,0
20231226,124000,40441685,3280,3280,3280,3280,0
20231226,123900,40441685,3280,3280,3280,3280,0
20231226,123800,40441685,3280,3280,3280,3280,847
20231226,123700,37663525,3280,3280,3280,3280,7
20231226,123600,37640565,3280,3280,3280,3280,0
20231226,123500,37640565,3280,3280,3280,3280,0
20231226,123400,37640565,3280,3280,3280,3280,0
20231226,123300,37640565,3280,3280,3280,3280,0
20231226,123200,37640565,3280,3280,3280,3280,75
20231226,123100,37394565,3290,3290,3290,3290,0
20231226,123000,37394565,3290,3290,3290,3290,0
20231226,122900,37394565,3290,3290,3290,3290,0
20231226,122800,37394565,3290,3290,3290,3290,34
20231226,122700,37282705,3285,3285,3285,3285,0
20231226,122600,37282705,3285,3285,3285,3285,0
20231226,122500,37282705,3285,3285,3285,3285,0
20231226,122400,37282705,3285,3285,3285,3285,0
20231226,122300,37282705,3285,3285,3285,3285,0
20231226,122200,37282705,3285,3285,3285,3285,0
20231226,122100,37282705,3285,3285,3285,3285,0
20231226,122000,37282705,3285,3285,3285,3285,0
20231226,121900,37282705,3285,3285,3285,3285,0
20231226,121800,37282705,3285,3285,3285,3285,139
20231226,121700,36826090,3285,3285,3285,3285,0
20231226,121600,36826090,3285,3285,3285,3285,96
20231226,121500,36510730,3290,3290,3290,3290,0
20231226,121400,36510730,3290,3290,3290,3290,0
20231226,121300,36510730,3290,3290,3290,3290,0
20231226,121200,36510730,3290,3290,3290,3290,7
20231226,121100,36487700,3295,3295,3295,3295,0
20231226,121000,36487700,3295,3295,3295,3295,0
20231226,120900,36487700,3295,3295,3295,3295,0
20231226,120800,36487700,3295,3295,3295,3295,0
20231226,120700,36487700,3295,3295,3295,3295,0
20231226,120600,36487700,3295,3295,3295,3295,0
20231226,120500,36487700,3295,3295,3295,3295,0
20231226,120400,36487700,3295,3295,3295,3295,0
20231226,120300,36487700,3295,3295,3295,3295,0
20231226,120200,36487700,3295,3295,3295,3295,0
20231226,120100,36487700,3295,3295,3295,3295,0
20231226,120000,36487700,3295,3295,3295,3295,0
20231226,115900,36487700,3295,3295,3295,3295,2
20231226,115800,36481110,3300,3300,3300,3300,0
20231226,115700,36481110,3300,3300,3300,3300,0
20231226,115600,36481110,3300,3300,3300,3300,0
20231226,115500,36481110,3300,3300,3300,3300,0
20231226,115400,36481110,3300,3300,3300,3300,0
20231226,115300,36481110,3300,3300,3300,3300,0
20231226,115200,36481110,3300,3300,3300,3300,0
20231226,115100,36481110,3300,3300,3300,3300,0
20231226,115000,36481110,3300,3300,3300,3300,1
20231226,114900,36477810,3300,3300,3300,3300,0
20231226,114800,36477810,3300,3300,3300,3300,0
20231226,114700,36477810,3300,3295,3300,3295,7
20231226,114600,36454725,3290,3290,3290,3290,14
20231226,114500,36408665,3290,3290,3290,3290,36
20231226,114400,36290225,3290,3290,3290,3290,22
20231226,114300,36217845,3290,3290,3290,3290,2
20231226,114200,36211265,3275,3275,3275,3275,0
20231226,114100,36211265,3275,3275,3275,3275,0
20231226,114000,36211265,3275,3275,3275,3275,0
20231226,113900,36211265,3275,3275,3275,3275,1
20231226,113800,36207990,3290,3290,3290,3290,20
20231226,113700,36142190,3275,3275,3275,3275,0
20231226,113600,36142190,3275,3275,3275,3275,0
20231226,113500,36142190,3275,3275,3275,3275,0
20231226,113400,36142190,3275,3275,3275,3275,0
20231226,113300,36142190,3275,3275,3275,3275,10
20231226,113200,36109440,3275,3275,3275,3275,0
20231226,113100,36109440,3275,3275,3275,3275,0
20231226,113000,36109440,3275,3275,3275,3275,0
20231226,112900,36109440,3275,3275,3275,3275,0
20231226,112800,36109440,3275,3275,3275,3275,0
20231226,112700,36109440,3275,3275,3275,3275,0
20231226,112600,36109440,3275,3275,3275,3275,0
20231226,112500,36109440,3275,3275,3275,3275,8
20231226,112400,36083240,3290,3290,3290,3290,0
20231226,112300,36083240,3290,3290,3290,3290,0
20231226,112200,36083240,3290,3295,3295,3290,76
20231226,112100,35833165,3295,3295,3295,3295,0
20231226,112000,35833165,3295,3295,3295,3295,0
20231226,111900,35833165,3295,3295,3295,3295,0
20231226,111800,35833165,3295,3295,3295,3295,0
20231226,111700,35833165,3295,3295,3295,3295,0
20231226,111600,35833165,3295,3295,3295,3295,0
20231226,111500,35833165,3295,3295,3295,3295,0
20231226,111400,35833165,3295,3295,3295,3295,0
20231226,111300,35833165,3295,3295,3295,3295,0
20231226,111200,35833165,3295,3295,3295,3295,0
20231226,111100,35833165,3295,3295,3295,3295,0
20231226,111000,35833165,3295,3295,3295,3295,0
20231226,110900,35833165,3295,3295,3295,3295,15
20231226,110800,35783740,3285,3285,3285,3285,0
20231226,110700,35783740,3285,3285,3285,3285,0
20231226,110600,35783740,3285,3285,3285,3285,0
20231226,110500,35783740,3285,3285,3285,3285,0
20231226,110400,35783740,3285,3285,3285,3285,0
20231226,110300,35783740,3285,3285,3285,3285,0
20231226,110200,35783740,3285,3285,3285,3285,0
20231226,110100,35783740,3285,3285,3285,3285,0
20231226,110000,35783740,3285,3285,3285,3285,0
20231226,105900,35783740,3285,3285,3285,3285,0
20231226,105800,35783740,3285,3285,3285,3285,97
20231226,105700,35465095,3295,3295,3295,3295,8
20231226,105600,35438735,3290,3290,3290,3290,14
20231226,105500,35392675,3285,3285,3285,3285,0
20231226,105400,35392675,3285,3285,3285,3285,0
20231226,105300,35392675,3285,3285,3285,3285,5
20231226,105200,35376250,3275,3275,3275,3275,0
20231226,105100,35376250,3275,3275,3275,3275,0
20231226,105000,35376250,3275,3275,3275,3275,0
20231226,104900,35376250,3275,3275,3275,3275,0
20231226,104800,35376250,3275,3275,3275,3275,5
20231226,104700,35359875,3275,3275,3275,3275,1
20231226,104600,35356600,3300,3300,3300,3300,0
20231226,104500,35356600,3300,3300,3300,3300,0
20231226,104400,35356600,3300,3300,3300,3300,0
20231226,104300,35356600,3300,3300,3300,3300,0
20231226,104200,35356600,3300,3300,3300,3300,74
20231226,104100,35112400,3300,3300,3300,3300,0
20231226,104000,35112400,3300,3300,3300,3300,0
20231226,103900,35112400,3300,3300,3300,3300,0
20231226,103800,35112400,3300,3290,3300,3290,500
20231226,103700,33464760,3300,3300,3300,3300,0
20231226,103600,33464760,3300,3300,3300,3300,0
20231226,103500,33464760,3300,3300,3300,3300,0
20231226,103400,33464760,3300,3300,3300,3300,0
20231226,103300,33464760,3300,3300,3300,3300,0
20231226,103200,33464760,3300,3300,3300,3300,8
20231226,103100,33438360,3300,3300,3300,3300,0
20231226,103000,33438360,3300,3300,3300,3300,0
20231226,102900,33438360,3300,3300,3300,3300,0
20231226,102800,33438360,3300,3300,3300,3300,6
20231226,102700,33418560,3280,3280,3280,3280,6
20231226,102600,33398880,3310,3310,3310,3310,0
20231226,102500,33398880,3310,3310,3310,3310,0
20231226,102400,33398880,3310,3310,3310,3310,0
20231226,102300,33398880,3310,3310,3310,3310,0
20231226,102200,33398880,3310,3310,3310,3310,0
20231226,102100,33398880,3310,3310,3310,3310,0
20231226,102000,33398880,3310,3310,3310,3310,10
20231226,101900,33365780,3310,3290,3310,3290,2294
20231226,101800,25799180,3290,3290,3290,3290,1
20231226,101700,25795890,3285,3285,3285,3285,0
20231226,101600,25795890,3285,3285,3285,3285,0
20231226,101500,25795890,3285,3285,3285,3285,0
20231226,101400,25795890,3285,3285,3285,3285,36
20231226,101300,25677630,3285,3285,3285,3285,0
20231226,101200,25677630,3285,3285,3285,3285,0
20231226,101100,25677630,3285,3285,3285,3285,0
20231226,101000,25677630,3285,3285,3285,3285,2
20231226,100900,25671060,3285,3285,3285,3285,0
20231226,100800,25671060,3285,3285,3285,3285,0
20231226,100700,25671060,3285,3285,3285,3285,8
20231226,100600,25644780,3280,3280,3280,3280,0
20231226,100500,25644780,3280,3280,3280,3280,3
20231226,100400,25634940,3270,3270,3270,3270,5
20231226,100300,25618590,3295,3295,3295,3295,0
20231226,100200,25618590,3295,3295,3295,3295,0
20231226,100100,25618590,3295,3295,3295,3295,0
20231226,100000,25618590,3295,3295,3295,3295,0
20231226,095900,25618590,3295,3295,3295,3295,0
20231226,095800,25618590,3295,3295,3295,3295,0
20231226,095700,25618590,3295,3295,3295,3295,0
20231226,095600,25618590,3295,3275,3295,3275,50
20231226,095500,25454805,3270,3270,3270,3270,69
20231226,095400,25229175,3275,3275,3275,3275,0
20231226,095300,25229175,3275,3275,3275,3275,0
20231226,095200,25229175,3275,3275,3275,3275,74
20231226,095100,24986825,3275,3275,3275,3275,0
20231226,095000,24986825,3275,3275,3275,3275,100
20231226,094900,24659325,3275,3275,3275,3275,15
20231226,094800,24610200,3275,3275,3275,3275,0
20231226,094700,24610200,3275,3270,3275,3270,75
20231226,094600,24364795,3265,3265,3265,3265,0
20231226,094500,24364795,3265,3265,3265,3265,0
20231226,094400,24364795,3265,3265,3265,3265,0
20231226,094300,24364795,3265,3270,3270,3265,17
20231226,094200,24309230,3270,3270,3270,3270,76
20231226,094100,24060710,3270,3270,3270,3270,0
20231226,094000,24060710,3270,3270,3270,3270,0
20231226,093900,24060710,3270,3270,3270,3270,0
20231226,093800,24060710,3270,3270,3270,3270,96
20231226,093700,23746790,3270,3270,3270,3270,75
20231226,093600,23501540,3265,3265,3265,3265,2
20231226,093500,23495010,3265,3265,3265,3265,0
20231226,093400,23495010,3265,3265,3265,3265,0
20231226,093300,23495010,3265,3265,3265,3265,10
20231226,093200,23462360,3265,3265,3265,3265,75
20231226,093100,23217485,3260,3260,3260,3260,0
20231226,093000,23217485,3260,3260,3260,3260,0
20231226,092900,23217485,3260,3260,3260,3260,0
20231226,092800,23217485,3260,3260,3260,3260,0
20231226,092700,23217485,3260,3260,3260,3260,0
20231226,092600,23217485,3260,3260,3260,3260,0
20231226,092500,23217485,3260,3260,3260,3260,1
20231226,092400,23214225,3260,3260,3260,3260,0
20231226,092300,23214225,3260,3260,3260,3260,0
20231226,092200,23214225,3260,3260,3260,3260,0
20231226,092100,23214225,3260,3260,3260,3260,0
20231226,092000,23214225,3260,3255,3270,3255,26
20231226,091900,23129465,3255,3255,3255,3255,0
20231226,091800,23129465,3255,3255,3255,3255,10
20231226,091700,23096915,3260,3260,3260,3260,20
20231226,091600,23031715,3260,3260,3260,3260,0
20231226,091500,23031715,3260,3225,3260,3225,15
20231226,091400,22982920,3225,3240,3240,3225,4158
20231226,091300,9548345,3240,3240,3240,3240,0
20231226,091200,9548345,3240,3240,3240,3240,0
20231226,091100,9548345,3240,3235,3240,3235,1346
20231226,091000,5193530,3240,3255,3255,3240,31
20231226,090900,5092940,3255,3255,3255,3255,0
20231226,090800,5092940,3255,3255,3255,3255,154
20231226,090700,4591670,3270,3270,3270,3270,306
20231226,090600,3591050,3270,3270,3270,3270,10
20231226,090500,3558350,3270,3275,3275,3270,384
20231226,090400,2302510,3275,3275,3275,3275,0
20231226,090300,2302510,3275,3280,3280,3275,37
20231226,090200,2181275,3290,3290,3290,3290,1
20231226,090100,2177985,3275,3315,3320,3275,471
20231226,090000,623220,3315,3315,3315,3315,188