KissMeData/100250/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,200200,348791035,3305,3305,3305,3305,5518
20231226,200100,348791035,3305,3305,3305,3305,0
20231226,200000,348791035,3305,3305,3305,3305,0
20231226,195900,348791035,3305,3305,3305,3305,0
20231226,195800,348791035,3305,3305,3305,3305,0
20231226,195700,348791035,3305,3305,3305,3305,0
20231226,195600,348791035,3305,3305,3305,3305,0
20231226,195500,348791035,3305,3305,3305,3305,0
20231226,195400,348791035,3305,3305,3305,3305,0
20231226,195300,348791035,3305,3305,3305,3305,0
20231226,195200,348791035,3305,3305,3305,3305,0
20231226,195100,348791035,3305,3305,3305,3305,0
20231226,195000,348791035,3305,3305,3305,3305,0
20231226,194900,348791035,3305,3305,3305,3305,0
20231226,194800,348791035,3305,3305,3305,3305,0
20231226,194700,348791035,3305,3305,3305,3305,0
20231226,194600,348791035,3305,3305,3305,3305,0
20231226,194500,348791035,3305,3305,3305,3305,0
20231226,194400,348791035,3305,3305,3305,3305,0
20231226,194300,348791035,3305,3305,3305,3305,0
20231226,194200,348791035,3305,3305,3305,3305,0
20231226,194100,348791035,3305,3305,3305,3305,0
20231226,194000,348791035,3305,3305,3305,3305,0
20231226,193900,348791035,3305,3305,3305,3305,0
20231226,193800,348791035,3305,3305,3305,3305,0
20231226,193700,348791035,3305,3305,3305,3305,0
20231226,193600,348791035,3305,3305,3305,3305,0
20231226,193500,348791035,3305,3305,3305,3305,0
20231226,193400,348791035,3305,3305,3305,3305,0
20231226,193300,348791035,3305,3305,3305,3305,0
20231226,193200,348791035,3305,3305,3305,3305,5518
20231226,193100,348791035,3305,3305,3305,3305,0
20231226,193000,348791035,3305,3305,3305,3305,0
20231226,192900,348791035,3305,3305,3305,3305,0
20231226,192800,348791035,3305,3305,3305,3305,0
20231226,192700,348791035,3305,3305,3305,3305,0
20231226,192600,348791035,3305,3305,3305,3305,0
20231226,192500,348791035,3305,3305,3305,3305,0
20231226,192400,348791035,3305,3305,3305,3305,0
20231226,192300,348791035,3305,3305,3305,3305,0
20231226,192200,348791035,3305,3305,3305,3305,0
20231226,192100,348791035,3305,3305,3305,3305,0
20231226,192000,348791035,3305,3305,3305,3305,0
20231226,191900,348791035,3305,3305,3305,3305,0
20231226,191800,348791035,3305,3305,3305,3305,0
20231226,191700,348791035,3305,3305,3305,3305,0
20231226,191600,348791035,3305,3305,3305,3305,0
20231226,191500,348791035,3305,3305,3305,3305,0
20231226,191400,348791035,3305,3305,3305,3305,0
20231226,191300,348791035,3305,3305,3305,3305,0
20231226,191200,348791035,3305,3305,3305,3305,0
20231226,191100,348791035,3305,3305,3305,3305,0
20231226,191000,348791035,3305,3305,3305,3305,0
20231226,190900,348791035,3305,3305,3305,3305,0
20231226,190800,348791035,3305,3305,3305,3305,0
20231226,190700,348791035,3305,3305,3305,3305,0
20231226,190600,348791035,3305,3305,3305,3305,0
20231226,190500,348791035,3305,3305,3305,3305,0
20231226,190400,348791035,3305,3305,3305,3305,0
20231226,190300,348791035,3305,3305,3305,3305,0
20231226,190200,348791035,3305,3305,3305,3305,5518
20231226,190100,348791035,3305,3305,3305,3305,0
20231226,190000,348791035,3305,3305,3305,3305,0
20231226,185900,348791035,3305,3305,3305,3305,0
20231226,185800,348791035,3305,3305,3305,3305,0
20231226,185700,348791035,3305,3305,3305,3305,0
20231226,185600,348791035,3305,3305,3305,3305,0
20231226,185500,348791035,3305,3305,3305,3305,0
20231226,185400,348791035,3305,3305,3305,3305,0
20231226,185300,348791035,3305,3305,3305,3305,0
20231226,185200,348791035,3305,3305,3305,3305,0
20231226,185100,348791035,3305,3305,3305,3305,0
20231226,185000,348791035,3305,3305,3305,3305,0
20231226,184900,348791035,3305,3305,3305,3305,0
20231226,184800,348791035,3305,3305,3305,3305,0
20231226,184700,348791035,3305,3305,3305,3305,0
20231226,184600,348791035,3305,3305,3305,3305,0
20231226,184500,348791035,3305,3305,3305,3305,0
20231226,184400,348791035,3305,3305,3305,3305,0
20231226,184300,348791035,3305,3305,3305,3305,0
20231226,184200,348791035,3305,3305,3305,3305,0
20231226,184100,348791035,3305,3305,3305,3305,0
20231226,184000,348791035,3305,3305,3305,3305,0
20231226,183900,348791035,3305,3305,3305,3305,0
20231226,183800,348791035,3305,3305,3305,3305,0
20231226,183700,348791035,3305,3305,3305,3305,0
20231226,183600,348791035,3305,3305,3305,3305,0
20231226,183500,348791035,3305,3305,3305,3305,0
20231226,183400,348791035,3305,3305,3305,3305,0
20231226,183300,348791035,3305,3305,3305,3305,0
20231226,183200,348791035,3305,3305,3305,3305,5518
20231226,183100,348791035,3305,3305,3305,3305,0
20231226,183000,348791035,3305,3305,3305,3305,0
20231226,182900,348791035,3305,3305,3305,3305,0
20231226,182800,348791035,3305,3305,3305,3305,0
20231226,182700,348791035,3305,3305,3305,3305,0
20231226,182600,348791035,3305,3305,3305,3305,0
20231226,182500,348791035,3305,3305,3305,3305,0
20231226,182400,348791035,3305,3305,3305,3305,0
20231226,182300,348791035,3305,3305,3305,3305,0
20231226,182200,348791035,3305,3305,3305,3305,0
20231226,182100,348791035,3305,3305,3305,3305,0
20231226,182000,348791035,3305,3305,3305,3305,0
20231226,181900,348791035,3305,3305,3305,3305,0
20231226,181800,348791035,3305,3305,3305,3305,0
20231226,181700,348791035,3305,3305,3305,3305,0
20231226,181600,348791035,3305,3305,3305,3305,0
20231226,181500,348791035,3305,3305,3305,3305,0
20231226,181400,348791035,3305,3305,3305,3305,0
20231226,181300,348791035,3305,3305,3305,3305,0
20231226,181200,348791035,3305,3305,3305,3305,0
20231226,181100,348791035,3305,3305,3305,3305,0
20231226,181000,348791035,3305,3305,3305,3305,0
20231226,180900,348791035,3305,3305,3305,3305,0
20231226,180800,348791035,3305,3305,3305,3305,0
20231226,180700,348791035,3305,3305,3305,3305,0
20231226,180600,348791035,3305,3305,3305,3305,0
20231226,180500,348791035,3305,3305,3305,3305,0
20231226,180400,348791035,3305,3305,3305,3305,0
20231226,180300,348791035,3305,3305,3305,3305,0
20231226,180200,348791035,3305,3305,3305,3305,5518
20231226,180100,348791035,3305,3305,3305,3305,0
20231226,180000,348791035,3305,3305,3305,3305,0
20231226,175900,348791035,3305,3305,3305,3305,0
20231226,175800,348791035,3305,3305,3305,3305,0
20231226,175700,348791035,3305,3305,3305,3305,0
20231226,175600,348791035,3305,3305,3305,3305,0
20231226,175500,348791035,3305,3305,3305,3305,0
20231226,175400,348791035,3305,3305,3305,3305,0
20231226,175300,348791035,3305,3305,3305,3305,0
20231226,175200,348791035,3305,3305,3305,3305,0
20231226,175100,348791035,3305,3305,3305,3305,0
20231226,175000,348791035,3305,3305,3305,3305,0
20231226,174900,348791035,3305,3305,3305,3305,0
20231226,174800,348791035,3305,3305,3305,3305,0
20231226,174700,348791035,3305,3305,3305,3305,0
20231226,174600,348791035,3305,3305,3305,3305,0
20231226,174500,348791035,3305,3305,3305,3305,0
20231226,174400,348791035,3305,3305,3305,3305,0
20231226,174300,348791035,3305,3305,3305,3305,0
20231226,174200,348791035,3305,3305,3305,3305,0
20231226,174100,348791035,3305,3305,3305,3305,0
20231226,174000,348791035,3305,3305,3305,3305,0
20231226,173900,348791035,3305,3305,3305,3305,0
20231226,173800,348791035,3305,3305,3305,3305,0
20231226,173700,348791035,3305,3305,3305,3305,0
20231226,173600,348791035,3305,3305,3305,3305,0
20231226,173500,348791035,3305,3305,3305,3305,0
20231226,173400,348791035,3305,3305,3305,3305,0
20231226,173300,348791035,3305,3305,3305,3305,0
20231226,173200,348791035,3305,3305,3305,3305,5518
20231226,173100,348791035,3305,3305,3305,3305,0
20231226,173000,348791035,3305,3305,3305,3305,0
20231226,172900,348791035,3305,3305,3305,3305,0
20231226,172800,348791035,3305,3305,3305,3305,0
20231226,172700,348791035,3305,3305,3305,3305,0
20231226,172600,348791035,3305,3305,3305,3305,0
20231226,172500,348791035,3305,3305,3305,3305,0
20231226,172400,348791035,3305,3305,3305,3305,0
20231226,172300,348791035,3305,3305,3305,3305,0
20231226,172200,348791035,3305,3305,3305,3305,0
20231226,172100,348791035,3305,3305,3305,3305,0
20231226,172000,348791035,3305,3305,3305,3305,0
20231226,171900,348791035,3305,3305,3305,3305,0
20231226,171800,348791035,3305,3305,3305,3305,0
20231226,171700,348791035,3305,3305,3305,3305,0
20231226,171600,348791035,3305,3305,3305,3305,0
20231226,171500,348791035,3305,3305,3305,3305,0
20231226,171400,348791035,3305,3305,3305,3305,0
20231226,171300,348791035,3305,3305,3305,3305,0
20231226,171200,348791035,3305,3305,3305,3305,0
20231226,171100,348791035,3305,3305,3305,3305,0
20231226,171000,348791035,3305,3305,3305,3305,0
20231226,170900,348791035,3305,3305,3305,3305,0
20231226,170800,348791035,3305,3305,3305,3305,0
20231226,170700,348791035,3305,3305,3305,3305,0
20231226,170600,348791035,3305,3305,3305,3305,0
20231226,170500,348791035,3305,3305,3305,3305,0
20231226,170400,348791035,3305,3305,3305,3305,0
20231226,170300,348791035,3305,3305,3305,3305,0
20231226,170200,348791035,3305,3305,3305,3305,5518
20231226,170100,348791035,3305,3305,3305,3305,0
20231226,170000,348791035,3305,3305,3305,3305,0
20231226,165900,348791035,3305,3305,3305,3305,0
20231226,165800,348791035,3305,3305,3305,3305,0
20231226,165700,348791035,3305,3305,3305,3305,0
20231226,165600,348791035,3305,3305,3305,3305,0
20231226,165500,348791035,3305,3305,3305,3305,0
20231226,165400,348791035,3305,3305,3305,3305,0
20231226,165300,348791035,3305,3305,3305,3305,0
20231226,165200,348791035,3305,3305,3305,3305,0
20231226,165100,348791035,3305,3305,3305,3305,0
20231226,165000,348791035,3305,3305,3305,3305,0
20231226,164900,348791035,3305,3305,3305,3305,0
20231226,164800,348791035,3305,3305,3305,3305,0
20231226,164700,348791035,3305,3305,3305,3305,0
20231226,164600,348791035,3305,3305,3305,3305,0
20231226,164500,348791035,3305,3305,3305,3305,0
20231226,164400,348791035,3305,3305,3305,3305,0
20231226,164300,348791035,3305,3305,3305,3305,0
20231226,164200,348791035,3305,3305,3305,3305,0
20231226,164100,348791035,3305,3305,3305,3305,0
20231226,164000,348791035,3305,3305,3305,3305,0
20231226,163900,348791035,3305,3305,3305,3305,0
20231226,163800,348791035,3305,3305,3305,3305,0
20231226,163700,348791035,3305,3305,3305,3305,0
20231226,163600,348791035,3305,3305,3305,3305,0
20231226,163500,348791035,3305,3305,3305,3305,0
20231226,163400,348791035,3305,3305,3305,3305,0
20231226,163300,348791035,3305,3305,3305,3305,0
20231226,163200,348791035,3305,3305,3305,3305,5518
20231226,163100,348791035,3305,3305,3305,3305,0
20231226,163000,348791035,3305,3305,3305,3305,0
20231226,162900,348791035,3305,3305,3305,3305,0
20231226,162800,348791035,3305,3305,3305,3305,0
20231226,162700,348791035,3305,3305,3305,3305,0
20231226,162600,348791035,3305,3305,3305,3305,0
20231226,162500,348791035,3305,3305,3305,3305,0
20231226,162400,348791035,3305,3305,3305,3305,0
20231226,162300,348791035,3305,3305,3305,3305,0
20231226,162200,348791035,3305,3305,3305,3305,0
20231226,162100,348791035,3305,3305,3305,3305,0
20231226,162000,348791035,3305,3305,3305,3305,0
20231226,161900,348791035,3305,3305,3305,3305,0
20231226,161800,348791035,3305,3305,3305,3305,0
20231226,161700,348791035,3305,3305,3305,3305,0
20231226,161600,348791035,3305,3305,3305,3305,0
20231226,161500,348791035,3305,3305,3305,3305,0
20231226,161400,348791035,3305,3305,3305,3305,0
20231226,161300,348791035,3305,3305,3305,3305,0
20231226,161200,348791035,3305,3305,3305,3305,0
20231226,161100,348791035,3305,3305,3305,3305,0
20231226,161000,348791035,3305,3305,3305,3305,0
20231226,160900,348791035,3305,3305,3305,3305,0
20231226,160800,348791035,3305,3305,3305,3305,0
20231226,160700,348791035,3305,3305,3305,3305,0
20231226,160600,348791035,3305,3305,3305,3305,0
20231226,160500,348791035,3305,3305,3305,3305,0
20231226,160400,348791035,3305,3305,3305,3305,0
20231226,160300,348791035,3305,3305,3305,3305,0
20231226,160200,348791035,3305,3305,3305,3305,5518
20231226,160100,348791035,3305,3305,3305,3305,0
20231226,160000,348791035,3305,3305,3305,3305,0
20231226,155900,348791035,3305,3305,3305,3305,0
20231226,155800,348791035,3305,3305,3305,3305,0
20231226,155700,348791035,3305,3305,3305,3305,0
20231226,155600,348791035,3305,3305,3305,3305,0
20231226,155500,348791035,3305,3305,3305,3305,0
20231226,155400,348791035,3305,3305,3305,3305,0
20231226,155300,348791035,3305,3305,3305,3305,0
20231226,155200,348791035,3305,3305,3305,3305,0
20231226,155100,348791035,3305,3305,3305,3305,0
20231226,155000,348791035,3305,3305,3305,3305,0
20231226,154900,348791035,3305,3305,3305,3305,0
20231226,154800,348791035,3305,3305,3305,3305,0
20231226,154700,348791035,3305,3305,3305,3305,0
20231226,154600,348791035,3305,3305,3305,3305,0
20231226,154500,348791035,3305,3305,3305,3305,0
20231226,154400,348791035,3305,3305,3305,3305,0
20231226,154300,348791035,3305,3305,3305,3305,0
20231226,154200,348791035,3305,3305,3305,3305,0
20231226,154100,348791035,3305,3305,3305,3305,0
20231226,154000,348791035,3305,3305,3305,3305,0
20231226,153900,348791035,3305,3305,3305,3305,0
20231226,153800,348791035,3305,3305,3305,3305,0
20231226,153700,348791035,3305,3305,3305,3305,0
20231226,153600,348791035,3305,3305,3305,3305,0
20231226,153500,348791035,3305,3305,3305,3305,0
20231226,153400,348791035,3305,3305,3305,3305,0
20231226,153300,348791035,3305,3305,3305,3305,0
20231226,153200,348791035,3305,3305,3305,3305,5518
20231226,153100,348791035,3305,3305,3305,3305,0
20231226,153000,348791035,3305,3305,3305,3305,5518
20231226,152900,330554045,3305,3305,3305,3305,0
20231226,152800,330554045,3305,3305,3305,3305,0
20231226,152700,330554045,3305,3305,3305,3305,0
20231226,152600,330554045,3305,3305,3305,3305,0
20231226,152500,330554045,3305,3305,3305,3305,0
20231226,152400,330554045,3305,3305,3305,3305,0
20231226,152300,330554045,3305,3305,3305,3305,0
20231226,152200,330554045,3305,3305,3305,3305,0
20231226,152100,330554045,3305,3305,3305,3305,0
20231226,152000,330554045,3305,3305,3305,3305,0
20231226,151900,330554045,3305,3295,3305,3295,1047
20231226,151800,327101090,3295,3300,3300,3295,1080
20231226,151700,323542360,3300,3300,3300,3300,26
20231226,151600,323456560,3295,3295,3300,3295,528
20231226,151500,321716670,3300,3300,3300,3300,26
20231226,151400,321630870,3300,3300,3300,3300,258
20231226,151300,320779470,3300,3300,3300,3300,26
20231226,151200,320693670,3295,3300,3300,3295,31
20231226,151100,320591375,3300,3300,3300,3300,0
20231226,151000,320591375,3300,3295,3300,3295,85
20231226,150900,320311010,3295,3300,3300,3295,494
20231226,150800,318680945,3300,3300,3300,3300,26
20231226,150700,318595145,3300,3300,3300,3300,2
20231226,150600,318588545,3300,3290,3300,3290,863
20231226,150500,315749265,3295,3295,3295,3295,2
20231226,150400,315742675,3300,3295,3300,3295,1909
20231226,150300,309450820,3290,3290,3290,3290,0
20231226,150200,309450820,3290,3290,3290,3290,2
20231226,150100,309444240,3290,3290,3290,3290,0
20231226,150000,309444240,3290,3290,3290,3290,0
20231226,145900,309444240,3290,3290,3290,3290,0
20231226,145800,309444240,3290,3290,3290,3290,1
20231226,145700,309440950,3295,3295,3295,3295,0
20231226,145600,309440950,3295,3295,3295,3295,5
20231226,145500,309424475,3290,3290,3290,3290,2
20231226,145400,309417895,3295,3295,3295,3295,27
20231226,145300,309328930,3290,3285,3290,3285,13372
20231226,145200,265376910,3280,3280,3280,3280,1
20231226,145100,265373630,3285,3285,3285,3285,0
20231226,145000,265373630,3285,3285,3285,3285,0
20231226,144900,265373630,3285,3285,3285,3285,23
20231226,144800,265298075,3285,3280,3285,3280,4283
20231226,144700,251228430,3285,3285,3285,3285,3824
20231226,144600,238666590,3285,3290,3290,3285,362
20231226,144500,237477170,3285,3285,3285,3285,1
20231226,144400,237473885,3285,3285,3285,3285,0
20231226,144300,237473885,3285,3285,3285,3285,0
20231226,144200,237473885,3285,3285,3285,3285,138
20231226,144100,237020555,3285,3285,3285,3285,2
20231226,144000,237013985,3290,3290,3290,3290,30
20231226,143900,236915285,3290,3290,3290,3290,101
20231226,143800,236582995,3285,3285,3285,3285,2
20231226,143700,236576425,3285,3285,3285,3285,590
20231226,143600,234638275,3285,3285,3285,3285,0
20231226,143500,234638275,3285,3285,3285,3285,1
20231226,143400,234634990,3290,3290,3290,3290,0
20231226,143300,234634990,3290,3290,3290,3290,0
20231226,143200,234634990,3290,3290,3290,3290,25
20231226,143100,234552740,3285,3285,3285,3285,2
20231226,143000,234546170,3285,3285,3285,3285,0
20231226,142900,234546170,3285,3285,3285,3285,0
20231226,142800,234546170,3285,3285,3285,3285,1
20231226,142700,234542885,3285,3285,3285,3285,0
20231226,142600,234542885,3285,3285,3285,3285,0
20231226,142500,234542885,3285,3285,3285,3285,4
20231226,142400,234529745,3285,3285,3285,3285,2
20231226,142300,234523175,3290,3290,3290,3290,20
20231226,142200,234457375,3285,3285,3285,3285,0
20231226,142100,234457375,3285,3285,3285,3285,1
20231226,142000,234454090,3290,3290,3290,3290,0
20231226,141900,234454090,3290,3290,3290,3290,0
20231226,141800,234454090,3290,3290,3290,3290,5003
20231226,141700,217994220,3285,3285,3285,3285,2
20231226,141600,217987650,3290,3290,3290,3290,0
20231226,141500,217987650,3290,3290,3290,3290,0
20231226,141400,217987650,3290,3285,3290,3285,50
20231226,141300,217823325,3285,3285,3285,3285,270
20231226,141200,216936375,3280,3285,3285,3280,520
20231226,141100,215230475,3280,3280,3280,3280,1
20231226,141000,215227195,3285,3285,3285,3285,170
20231226,140900,214668745,3280,3280,3280,3280,0
20231226,140800,214668745,3280,3280,3280,3280,0
20231226,140700,214668745,3280,3280,3280,3280,2
20231226,140600,214662185,3280,3280,3280,3280,0
20231226,140500,214662185,3280,3280,3280,3280,0
20231226,140400,214662185,3280,3280,3280,3280,1
20231226,140300,214658905,3280,3280,3280,3280,0
20231226,140200,214658905,3280,3280,3280,3280,95
20231226,140100,214347305,3285,3285,3285,3285,396
20231226,140000,213046445,3280,3280,3280,3280,2
20231226,135900,213039885,3280,3280,3280,3280,0
20231226,135800,213039885,3280,3280,3280,3280,0
20231226,135700,213039885,3280,3285,3285,3280,3
20231226,135600,213030040,3280,3280,3280,3280,0
20231226,135500,213030040,3280,3280,3280,3280,0
20231226,135400,213030040,3280,3280,3280,3280,1
20231226,135300,213026760,3285,3285,3285,3285,0
20231226,135200,213026760,3285,3285,3285,3285,0
20231226,135100,213026760,3285,3280,3285,3280,2
20231226,135000,213020195,3280,3280,3280,3280,2
20231226,134900,213013635,3280,3280,3280,3280,0
20231226,134800,213013635,3280,3280,3280,3280,0
20231226,134700,213013635,3280,3280,3280,3280,1
20231226,134600,213010355,3280,3280,3280,3280,590
20231226,134500,211075155,3280,3280,3280,3280,120
20231226,134400,210681555,3285,3285,3285,3285,20
20231226,134300,210615855,3280,3280,3280,3280,2
20231226,134200,210609295,3280,3280,3280,3280,5
20231226,134100,210592895,3280,3280,3280,3280,0
20231226,134000,210592895,3280,3280,3280,3280,1
20231226,133900,210589615,3285,3285,3285,3285,1
20231226,133800,210586330,3285,3285,3285,3285,1021
20231226,133700,207232345,3285,3285,3285,3285,879
20231226,133600,204344830,3280,3280,3280,3280,2
20231226,133500,204338270,3280,3280,3280,3280,0
20231226,133400,204338270,3280,3280,3280,3280,0
20231226,133300,204338270,3280,3285,3285,3280,1410
20231226,133200,199706430,3280,3280,3280,3280,0
20231226,133100,199706430,3280,3280,3280,3280,0
20231226,133000,199706430,3280,3280,3280,3280,1
20231226,132900,199703150,3280,3280,3280,3280,0
20231226,132800,199703150,3280,3280,3280,3280,10
20231226,132700,199670350,3280,3280,3280,3280,0
20231226,132600,199670350,3280,3280,3280,3280,2
20231226,132500,199663790,3285,3285,3285,3285,0
20231226,132400,199663790,3285,3285,3285,3285,706
20231226,132300,197344580,3285,3285,3285,3285,1
20231226,132200,197341295,3285,3285,3285,3285,0
20231226,132100,197341295,3285,3285,3285,3285,0
20231226,132000,197341295,3285,3285,3285,3285,304
20231226,131900,196342655,3285,3285,3285,3285,108
20231226,131800,195987875,3285,3285,3285,3285,500
20231226,131700,194345375,3285,3285,3285,3285,0
20231226,131600,194345375,3285,3285,3285,3285,1
20231226,131500,194342090,3290,3295,3295,3290,124
20231226,131400,193934030,3295,3295,3295,3295,1
20231226,131300,193930735,3295,3290,3295,3290,3
20231226,131200,193920860,3290,3290,3290,3290,0
20231226,131100,193920860,3290,3290,3290,3290,0
20231226,131000,193920860,3290,3290,3290,3290,0
20231226,130900,193920860,3290,3290,3290,3290,1921
20231226,130800,187600770,3290,3290,3290,3290,0
20231226,130700,187600770,3290,3290,3290,3290,0
20231226,130600,187600770,3290,3290,3290,3290,1
20231226,130500,187597480,3295,3295,3295,3295,0
20231226,130400,187597480,3295,3295,3295,3295,0
20231226,130300,187597480,3295,3295,3295,3295,600
20231226,130200,185620480,3290,3290,3290,3290,2
20231226,130100,185613900,3290,3290,3290,3290,0
20231226,130000,185613900,3290,3290,3290,3290,3820
20231226,125900,173046100,3285,3285,3285,3285,1
20231226,125800,173042815,3290,3290,3290,3290,0
20231226,125700,173042815,3290,3290,3290,3290,6367
20231226,125600,152095385,3290,3290,3290,3290,453
20231226,125500,150605015,3290,3290,3290,3290,2
20231226,125400,150598435,3290,3290,3290,3290,0
20231226,125300,150598435,3290,3290,3290,3290,703
20231226,125200,148285565,3285,3285,3285,3285,2
20231226,125100,148278995,3285,3285,3285,3285,0
20231226,125000,148278995,3285,3285,3285,3285,0
20231226,124900,148278995,3285,3285,3285,3285,71
20231226,124800,148045760,3285,3285,3285,3285,26
20231226,124700,147960350,3290,3290,3290,3290,0
20231226,124600,147960350,3290,3290,3290,3290,529
20231226,124500,146219940,3285,3285,3285,3285,2
20231226,124400,146213370,3290,3290,3290,3290,0
20231226,124300,146213370,3290,3290,3290,3290,0
20231226,124200,146213370,3290,3285,3290,3285,36
20231226,124100,146094935,3290,3290,3290,3290,3
20231226,124000,146085065,3285,3285,3285,3285,0
20231226,123900,146085065,3285,3285,3285,3285,0
20231226,123800,146085065,3285,3285,3285,3285,2
20231226,123700,146078495,3285,3285,3285,3285,0
20231226,123600,146078495,3285,3285,3285,3285,2
20231226,123500,146071925,3285,3285,3285,3285,5
20231226,123400,146055500,3290,3290,3290,3290,10000
20231226,123300,113155500,3285,3285,3285,3285,0
20231226,123200,113155500,3285,3285,3285,3285,2
20231226,123100,113148930,3285,3285,3285,3285,0
20231226,123000,113148930,3285,3285,3285,3285,388
20231226,122900,111874350,3280,3280,3280,3280,0
20231226,122800,111874350,3280,3280,3280,3280,2
20231226,122700,111867790,3280,3280,3280,3280,0
20231226,122600,111867790,3280,3280,3280,3280,0
20231226,122500,111867790,3280,3285,3285,3280,1001
20231226,122400,108579510,3285,3285,3285,3285,0
20231226,122300,108579510,3285,3285,3285,3285,20
20231226,122200,108513810,3285,3285,3285,3285,1000
20231226,122100,105228810,3280,3280,3280,3280,2
20231226,122000,105222250,3280,3280,3280,3280,0
20231226,121900,105222250,3280,3280,3280,3280,0
20231226,121800,105222250,3280,3280,3280,3280,1
20231226,121700,105218970,3280,3280,3280,3280,584
20231226,121600,103303450,3280,3280,3280,3280,100
20231226,121500,102975450,3275,3275,3275,3275,2
20231226,121400,102968900,3280,3280,3280,3280,0
20231226,121300,102968900,3280,3280,3280,3280,0
20231226,121200,102968900,3280,3280,3280,3280,100
20231226,121100,102640900,3275,3275,3275,3275,1
20231226,121000,102637625,3280,3280,3280,3280,300
20231226,120900,101653625,3275,3275,3275,3275,700
20231226,120800,99361125,3280,3275,3280,3275,27
20231226,120700,99272575,3280,3280,3280,3280,0
20231226,120600,99272575,3280,3280,3280,3280,0
20231226,120500,99272575,3280,3280,3280,3280,1172
20231226,120400,95428415,3280,3280,3280,3280,2
20231226,120300,95421855,3285,3285,3285,3285,100
20231226,120200,95093355,3280,3280,3280,3280,0
20231226,120100,95093355,3280,3280,3280,3280,1
20231226,120000,95090075,3280,3280,3280,3280,0
20231226,115900,95090075,3280,3280,3280,3280,0
20231226,115800,95090075,3280,3280,3280,3280,0
20231226,115700,95090075,3280,3280,3280,3280,2
20231226,115600,95083515,3280,3285,3285,3280,1572
20231226,115500,89925835,3285,3285,3285,3285,0
20231226,115400,89925835,3285,3285,3285,3285,1
20231226,115300,89922550,3285,3285,3285,3285,0
20231226,115200,89922550,3285,3285,3285,3285,0
20231226,115100,89922550,3285,3285,3285,3285,2
20231226,115000,89915980,3285,3285,3285,3285,0
20231226,114900,89915980,3285,3285,3285,3285,0
20231226,114800,89915980,3285,3285,3285,3285,0
20231226,114700,89915980,3285,3285,3285,3285,2
20231226,114600,89909410,3285,3285,3285,3285,0
20231226,114500,89909410,3285,3285,3285,3285,104
20231226,114400,89567770,3285,3280,3285,3280,951
20231226,114300,86443740,3280,3280,3280,3280,0
20231226,114200,86443740,3280,3280,3280,3280,0
20231226,114100,86443740,3280,3280,3280,3280,0
20231226,114000,86443740,3280,3280,3280,3280,2
20231226,113900,86437180,3285,3285,3285,3285,0
20231226,113800,86437180,3285,3285,3285,3285,100
20231226,113700,86108680,3280,3280,3280,3280,1
20231226,113600,86105400,3285,3285,3285,3285,1000
20231226,113500,82820400,3280,3280,3280,3280,200
20231226,113400,82164400,3280,3280,3280,3280,2
20231226,113300,82157840,3280,3280,3280,3280,0
20231226,113200,82157840,3280,3280,3280,3280,0
20231226,113100,82157840,3280,3280,3280,3280,0
20231226,113000,82157840,3280,3280,3280,3280,1
20231226,112900,82154560,3280,3280,3280,3280,0
20231226,112800,82154560,3280,3280,3280,3280,0
20231226,112700,82154560,3280,3280,3280,3280,2
20231226,112600,82148000,3280,3280,3280,3280,50
20231226,112500,81984000,3280,3280,3280,3280,100
20231226,112400,81656000,3280,3280,3280,3280,0
20231226,112300,81656000,3280,3280,3280,3280,2
20231226,112200,81649440,3285,3285,3285,3285,0
20231226,112100,81649440,3285,3285,3285,3285,2
20231226,112000,81642870,3280,3280,3280,3280,1
20231226,111900,81639590,3280,3280,3280,3280,0
20231226,111800,81639590,3280,3280,3280,3280,0
20231226,111700,81639590,3280,3280,3280,3280,0
20231226,111600,81639590,3280,3280,3280,3280,2
20231226,111500,81633030,3285,3285,3285,3285,340
20231226,111400,80516130,3280,3280,3280,3280,0
20231226,111300,80516130,3280,3280,3280,3280,1
20231226,111200,80512850,3280,3280,3280,3280,0
20231226,111100,80512850,3280,3280,3280,3280,0
20231226,111000,80512850,3280,3280,3280,3280,2
20231226,110900,80506290,3285,3285,3285,3285,0
20231226,110800,80506290,3285,3285,3285,3285,3
20231226,110700,80496435,3285,3285,3285,3285,0
20231226,110600,80496435,3285,3285,3285,3285,0
20231226,110500,80496435,3285,3285,3285,3285,0
20231226,110400,80496435,3285,3285,3285,3285,0
20231226,110300,80496435,3285,3280,3285,3280,13
20231226,110200,80453740,3280,3280,3280,3280,0
20231226,110100,80453740,3280,3280,3280,3280,0
20231226,110000,80453740,3280,3280,3280,3280,0
20231226,105900,80453740,3280,3285,3285,3280,1494
20231226,105800,75552725,3285,3285,3285,3285,0
20231226,105700,75552725,3285,3285,3285,3285,0
20231226,105600,75552725,3285,3285,3285,3285,1
20231226,105500,75549440,3285,3285,3285,3285,0
20231226,105400,75549440,3285,3285,3285,3285,10
20231226,105300,75516590,3285,3280,3285,3280,3
20231226,105200,75506745,3285,3285,3285,3285,0
20231226,105100,75506745,3285,3285,3285,3285,0
20231226,105000,75506745,3285,3280,3285,3280,5
20231226,104900,75490325,3290,3290,3290,3290,0
20231226,104800,75490325,3290,3290,3290,3290,0
20231226,104700,75490325,3290,3290,3290,3290,1
20231226,104600,75487035,3290,3280,3290,3280,10
20231226,104500,75454190,3285,3285,3285,3285,0
20231226,104400,75454190,3285,3285,3285,3285,0
20231226,104300,75454190,3285,3285,3285,3285,0
20231226,104200,75454190,3285,3285,3285,3285,0
20231226,104100,75454190,3285,3285,3285,3285,1
20231226,104000,75450905,3280,3280,3280,3280,0
20231226,103900,75450905,3280,3285,3285,3280,20
20231226,103800,75385210,3285,3285,3285,3285,25
20231226,103700,75303085,3285,3285,3285,3285,323
20231226,103600,74242030,3285,3285,3285,3285,200
20231226,103500,73585030,3280,3280,3280,3280,2
20231226,103400,73578470,3280,3280,3280,3280,0
20231226,103300,73578470,3280,3280,3280,3280,15
20231226,103200,73529270,3275,3280,3280,3275,25
20231226,103100,73447275,3280,3280,3280,3280,187
20231226,103000,72833915,3280,3280,3280,3280,26
20231226,102900,72748635,3280,3280,3280,3275,1184
20231226,102800,68865125,3280,3280,3280,3280,3792
20231226,102700,56427365,3280,3280,3280,3280,2
20231226,102600,56420805,3280,3280,3280,3280,2
20231226,102500,56414245,3275,3280,3280,3275,3
20231226,102400,56404410,3280,3280,3280,3275,167
20231226,102300,55857250,3280,3280,3280,3280,2
20231226,102200,55850690,3280,3280,3280,3275,4
20231226,102100,55837580,3280,3280,3280,3280,2
20231226,102000,55831020,3280,3280,3280,3280,30
20231226,101900,55732620,3280,3280,3280,3280,2
20231226,101800,55726060,3275,3280,3280,3275,4
20231226,101700,55712950,3280,3280,3280,3280,3
20231226,101600,55703110,3280,3280,3280,3280,946
20231226,101500,52600230,3280,3280,3280,3275,3
20231226,101400,52590395,3275,3275,3280,3275,55
20231226,101300,52410260,3275,3275,3275,3275,2
20231226,101200,52403710,3275,3270,3275,3270,4
20231226,101100,52390620,3275,3275,3275,3275,2
20231226,101000,52384070,3275,3275,3275,3275,3
20231226,100900,52374245,3275,3275,3275,3275,982
20231226,100800,49158195,3280,3280,3280,3275,4
20231226,100700,49145080,3280,3280,3280,3280,102
20231226,100600,48810520,3280,3280,3280,3280,1221
20231226,100500,44805640,3280,3275,3280,3275,6
20231226,100400,44785970,3280,3280,3280,3275,75
20231226,100300,44540220,3280,3275,3280,3275,33
20231226,100200,44431985,3280,3280,3280,3280,4
20231226,100100,44418865,3275,3280,3280,3275,3
20231226,100000,44409030,3280,3280,3280,3280,2
20231226,095900,44402470,3280,3280,3280,3280,2
20231226,095800,44395910,3280,3280,3280,3275,152
20231226,095700,43897975,3275,3280,3280,3275,14
20231226,095600,43852115,3280,3280,3280,3280,2
20231226,095500,43845555,3280,3275,3280,3275,105
20231226,095400,43501165,3280,3280,3280,3280,2
20231226,095300,43494605,3280,3280,3280,3280,2
20231226,095200,43488045,3280,3280,3280,3280,2
20231226,095100,43481485,3280,3280,3280,3275,4
20231226,095000,43468370,3275,3275,3275,3275,26
20231226,094900,43383220,3280,3280,3280,3280,0
20231226,094800,43383220,3280,3275,3280,3275,52
20231226,094700,43212820,3280,3280,3280,3280,0
20231226,094600,43212820,3280,3280,3280,3280,0
20231226,094500,43212820,3280,3280,3280,3280,0
20231226,094400,43212820,3280,3280,3280,3280,6254
20231226,094300,22699700,3280,3280,3280,3280,0
20231226,094200,22699700,3280,3280,3280,3280,1
20231226,094100,22696420,3280,3280,3280,3280,0
20231226,094000,22696420,3280,3285,3285,3280,9
20231226,093900,22666860,3285,3285,3285,3285,356
20231226,093800,21497400,3285,3285,3285,3285,1
20231226,093700,21494115,3290,3290,3290,3290,0
20231226,093600,21494115,3290,3290,3290,3290,5
20231226,093500,21477665,3290,3290,3290,3290,2
20231226,093400,21471085,3290,3290,3290,3290,0
20231226,093300,21471085,3290,3290,3290,3290,0
20231226,093200,21471085,3290,3290,3290,3290,4
20231226,093100,21457925,3290,3290,3290,3290,1
20231226,093000,21454635,3285,3285,3285,3285,10
20231226,092900,21421785,3290,3290,3290,3290,0
20231226,092800,21421785,3290,3290,3290,3290,1
20231226,092700,21418495,3285,3285,3285,3285,0
20231226,092600,21418495,3285,3285,3285,3285,159
20231226,092500,20896180,3285,3285,3285,3285,20
20231226,092400,20830480,3285,3285,3285,3285,312
20231226,092300,19805560,3280,3285,3285,3280,183
20231226,092200,19204820,3285,3285,3285,3285,1103
20231226,092100,15581465,3290,3290,3290,3290,0
20231226,092000,15581465,3290,3290,3290,3290,0
20231226,091900,15581465,3290,3290,3290,3290,0
20231226,091800,15581465,3290,3290,3290,3290,1
20231226,091700,15578175,3290,3290,3290,3290,1
20231226,091600,15574885,3280,3280,3280,3280,0
20231226,091500,15574885,3280,3280,3280,3280,0
20231226,091400,15574885,3280,3280,3280,3280,0
20231226,091300,15574885,3280,3280,3280,3280,1000
20231226,091200,12294885,3290,3290,3290,3290,1
20231226,091100,12291595,3290,3290,3290,3290,1
20231226,091000,12288305,3295,3295,3295,3295,0
20231226,090900,12288305,3295,3295,3295,3295,1002
20231226,090800,8986715,3280,3280,3280,3280,0
20231226,090700,8986715,3280,3280,3280,3280,0
20231226,090600,8986715,3280,3280,3280,3280,0
20231226,090500,8986715,3280,3280,3280,3280,2
20231226,090400,8980155,3295,3295,3295,3295,0
20231226,090300,8980155,3295,3295,3295,3295,1
20231226,090200,8976860,3300,3300,3300,3300,0
20231226,090100,8976860,3300,3300,3300,3300,0
20231226,090000,8976860,3300,3280,3300,3280,2724