KissMeData/023450/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,190600,10420400,34200,34200,34200,34200,7
20231226,190500,10420400,34200,34200,34200,34200,0
20231226,190400,10420400,34200,34200,34200,34200,0
20231226,190300,10420400,34200,34200,34200,34200,0
20231226,190200,10420400,34200,34200,34200,34200,0
20231226,190100,10420400,34200,34200,34200,34200,0
20231226,190000,10420400,34200,34200,34200,34200,0
20231226,185900,10420400,34200,34200,34200,34200,0
20231226,185800,10420400,34200,34200,34200,34200,0
20231226,185700,10420400,34200,34200,34200,34200,0
20231226,185600,10420400,34200,34200,34200,34200,0
20231226,185500,10420400,34200,34200,34200,34200,0
20231226,185400,10420400,34200,34200,34200,34200,0
20231226,185300,10420400,34200,34200,34200,34200,0
20231226,185200,10420400,34200,34200,34200,34200,0
20231226,185100,10420400,34200,34200,34200,34200,0
20231226,185000,10420400,34200,34200,34200,34200,0
20231226,184900,10420400,34200,34200,34200,34200,0
20231226,184800,10420400,34200,34200,34200,34200,0
20231226,184700,10420400,34200,34200,34200,34200,0
20231226,184600,10420400,34200,34200,34200,34200,0
20231226,184500,10420400,34200,34200,34200,34200,0
20231226,184400,10420400,34200,34200,34200,34200,0
20231226,184300,10420400,34200,34200,34200,34200,0
20231226,184200,10420400,34200,34200,34200,34200,0
20231226,184100,10420400,34200,34200,34200,34200,0
20231226,184000,10420400,34200,34200,34200,34200,0
20231226,183900,10420400,34200,34200,34200,34200,0
20231226,183800,10420400,34200,34200,34200,34200,0
20231226,183700,10420400,34200,34200,34200,34200,0
20231226,183600,10420400,34200,34200,34200,34200,7
20231226,183500,10420400,34200,34200,34200,34200,0
20231226,183400,10420400,34200,34200,34200,34200,0
20231226,183300,10420400,34200,34200,34200,34200,0
20231226,183200,10420400,34200,34200,34200,34200,0
20231226,183100,10420400,34200,34200,34200,34200,0
20231226,183000,10420400,34200,34200,34200,34200,0
20231226,182900,10420400,34200,34200,34200,34200,0
20231226,182800,10420400,34200,34200,34200,34200,0
20231226,182700,10420400,34200,34200,34200,34200,0
20231226,182600,10420400,34200,34200,34200,34200,0
20231226,182500,10420400,34200,34200,34200,34200,0
20231226,182400,10420400,34200,34200,34200,34200,0
20231226,182300,10420400,34200,34200,34200,34200,0
20231226,182200,10420400,34200,34200,34200,34200,0
20231226,182100,10420400,34200,34200,34200,34200,0
20231226,182000,10420400,34200,34200,34200,34200,0
20231226,181900,10420400,34200,34200,34200,34200,0
20231226,181800,10420400,34200,34200,34200,34200,0
20231226,181700,10420400,34200,34200,34200,34200,0
20231226,181600,10420400,34200,34200,34200,34200,0
20231226,181500,10420400,34200,34200,34200,34200,0
20231226,181400,10420400,34200,34200,34200,34200,0
20231226,181300,10420400,34200,34200,34200,34200,0
20231226,181200,10420400,34200,34200,34200,34200,0
20231226,181100,10420400,34200,34200,34200,34200,0
20231226,181000,10420400,34200,34200,34200,34200,0
20231226,180900,10420400,34200,34200,34200,34200,0
20231226,180800,10420400,34200,34200,34200,34200,0
20231226,180700,10420400,34200,34200,34200,34200,0
20231226,180600,10420400,34200,34200,34200,34200,7
20231226,180500,10420400,34200,34200,34200,34200,0
20231226,180400,10420400,34200,34200,34200,34200,0
20231226,180300,10420400,34200,34200,34200,34200,0
20231226,180200,10420400,34200,34200,34200,34200,0
20231226,180100,10420400,34200,34200,34200,34200,0
20231226,180000,10420400,34200,34200,34200,34200,0
20231226,175900,10420400,34200,34200,34200,34200,0
20231226,175800,10420400,34200,34200,34200,34200,0
20231226,175700,10420400,34200,34200,34200,34200,0
20231226,175600,10420400,34200,34200,34200,34200,0
20231226,175500,10420400,34200,34200,34200,34200,0
20231226,175400,10420400,34200,34200,34200,34200,0
20231226,175300,10420400,34200,34200,34200,34200,0
20231226,175200,10420400,34200,34200,34200,34200,0
20231226,175100,10420400,34200,34200,34200,34200,0
20231226,175000,10420400,34200,34200,34200,34200,0
20231226,174900,10420400,34200,34200,34200,34200,0
20231226,174800,10420400,34200,34200,34200,34200,0
20231226,174700,10420400,34200,34200,34200,34200,0
20231226,174600,10420400,34200,34200,34200,34200,0
20231226,174500,10420400,34200,34200,34200,34200,0
20231226,174400,10420400,34200,34200,34200,34200,0
20231226,174300,10420400,34200,34200,34200,34200,0
20231226,174200,10420400,34200,34200,34200,34200,0
20231226,174100,10420400,34200,34200,34200,34200,0
20231226,174000,10420400,34200,34200,34200,34200,0
20231226,173900,10420400,34200,34200,34200,34200,0
20231226,173800,10420400,34200,34200,34200,34200,0
20231226,173700,10420400,34200,34200,34200,34200,0
20231226,173600,10420400,34200,34200,34200,34200,7
20231226,173500,10420400,34200,34200,34200,34200,0
20231226,173400,10420400,34200,34200,34200,34200,0
20231226,173300,10420400,34200,34200,34200,34200,0
20231226,173200,10420400,34200,34200,34200,34200,0
20231226,173100,10420400,34200,34200,34200,34200,0
20231226,173000,10420400,34200,34200,34200,34200,0
20231226,172900,10420400,34200,34200,34200,34200,0
20231226,172800,10420400,34200,34200,34200,34200,0
20231226,172700,10420400,34200,34200,34200,34200,0
20231226,172600,10420400,34200,34200,34200,34200,0
20231226,172500,10420400,34200,34200,34200,34200,0
20231226,172400,10420400,34200,34200,34200,34200,0
20231226,172300,10420400,34200,34200,34200,34200,0
20231226,172200,10420400,34200,34200,34200,34200,0
20231226,172100,10420400,34200,34200,34200,34200,0
20231226,172000,10420400,34200,34200,34200,34200,0
20231226,171900,10420400,34200,34200,34200,34200,0
20231226,171800,10420400,34200,34200,34200,34200,0
20231226,171700,10420400,34200,34200,34200,34200,0
20231226,171600,10420400,34200,34200,34200,34200,0
20231226,171500,10420400,34200,34200,34200,34200,0
20231226,171400,10420400,34200,34200,34200,34200,0
20231226,171300,10420400,34200,34200,34200,34200,0
20231226,171200,10420400,34200,34200,34200,34200,0
20231226,171100,10420400,34200,34200,34200,34200,0
20231226,171000,10420400,34200,34200,34200,34200,0
20231226,170900,10420400,34200,34200,34200,34200,0
20231226,170800,10420400,34200,34200,34200,34200,0
20231226,170700,10420400,34200,34200,34200,34200,0
20231226,170600,10420400,34200,34200,34200,34200,7
20231226,170500,10420400,34200,34200,34200,34200,0
20231226,170400,10420400,34200,34200,34200,34200,0
20231226,170300,10420400,34200,34200,34200,34200,0
20231226,170200,10420400,34200,34200,34200,34200,0
20231226,170100,10420400,34200,34200,34200,34200,0
20231226,170000,10420400,34200,34200,34200,34200,0
20231226,165900,10420400,34200,34200,34200,34200,0
20231226,165800,10420400,34200,34200,34200,34200,0
20231226,165700,10420400,34200,34200,34200,34200,0
20231226,165600,10420400,34200,34200,34200,34200,0
20231226,165500,10420400,34200,34200,34200,34200,0
20231226,165400,10420400,34200,34200,34200,34200,0
20231226,165300,10420400,34200,34200,34200,34200,0
20231226,165200,10420400,34200,34200,34200,34200,0
20231226,165100,10420400,34200,34200,34200,34200,0
20231226,165000,10420400,34200,34200,34200,34200,0
20231226,164900,10420400,34200,34200,34200,34200,0
20231226,164800,10420400,34200,34200,34200,34200,0
20231226,164700,10420400,34200,34200,34200,34200,0
20231226,164600,10420400,34200,34200,34200,34200,0
20231226,164500,10420400,34200,34200,34200,34200,0
20231226,164400,10420400,34200,34200,34200,34200,0
20231226,164300,10420400,34200,34200,34200,34200,0
20231226,164200,10420400,34200,34200,34200,34200,0
20231226,164100,10420400,34200,34200,34200,34200,0
20231226,164000,10420400,34200,34200,34200,34200,0
20231226,163900,10420400,34200,34200,34200,34200,0
20231226,163800,10420400,34200,34200,34200,34200,0
20231226,163700,10420400,34200,34200,34200,34200,0
20231226,163600,10420400,34200,34200,34200,34200,7
20231226,163500,10420400,34200,34200,34200,34200,0
20231226,163400,10420400,34200,34200,34200,34200,0
20231226,163300,10420400,34200,34200,34200,34200,0
20231226,163200,10420400,34200,34200,34200,34200,0
20231226,163100,10420400,34200,34200,34200,34200,0
20231226,163000,10420400,34200,34200,34200,34200,0
20231226,162900,10420400,34200,34200,34200,34200,0
20231226,162800,10420400,34200,34200,34200,34200,0
20231226,162700,10420400,34200,34200,34200,34200,0
20231226,162600,10420400,34200,34200,34200,34200,0
20231226,162500,10420400,34200,34200,34200,34200,0
20231226,162400,10420400,34200,34200,34200,34200,0
20231226,162300,10420400,34200,34200,34200,34200,0
20231226,162200,10420400,34200,34200,34200,34200,0
20231226,162100,10420400,34200,34200,34200,34200,0
20231226,162000,10420400,34200,34200,34200,34200,0
20231226,161900,10420400,34200,34200,34200,34200,0
20231226,161800,10420400,34200,34200,34200,34200,0
20231226,161700,10420400,34200,34200,34200,34200,0
20231226,161600,10420400,34200,34200,34200,34200,0
20231226,161500,10420400,34200,34200,34200,34200,0
20231226,161400,10420400,34200,34200,34200,34200,0
20231226,161300,10420400,34200,34200,34200,34200,0
20231226,161200,10420400,34200,34200,34200,34200,0
20231226,161100,10420400,34200,34200,34200,34200,0
20231226,161000,10420400,34200,34200,34200,34200,0
20231226,160900,10420400,34200,34200,34200,34200,0
20231226,160800,10420400,34200,34200,34200,34200,0
20231226,160700,10420400,34200,34200,34200,34200,0
20231226,160600,10420400,34200,34200,34200,34200,7
20231226,160500,10420400,34200,34200,34200,34200,0
20231226,160400,10420400,34200,34200,34200,34200,0
20231226,160300,10420400,34200,34200,34200,34200,0
20231226,160200,10420400,34200,34200,34200,34200,0
20231226,160100,10420400,34200,34200,34200,34200,0
20231226,160000,10420400,34200,34200,34200,34200,0
20231226,155900,10420400,34200,34200,34200,34200,0
20231226,155800,10420400,34200,34200,34200,34200,0
20231226,155700,10420400,34200,34200,34200,34200,0
20231226,155600,10420400,34200,34200,34200,34200,0
20231226,155500,10420400,34200,34200,34200,34200,0
20231226,155400,10420400,34200,34200,34200,34200,0
20231226,155300,10420400,34200,34200,34200,34200,0
20231226,155200,10420400,34200,34200,34200,34200,0
20231226,155100,10420400,34200,34200,34200,34200,0
20231226,155000,10420400,34200,34200,34200,34200,0
20231226,154900,10420400,34200,34200,34200,34200,0
20231226,154800,10420400,34200,34200,34200,34200,0
20231226,154700,10420400,34200,34200,34200,34200,0
20231226,154600,10420400,34200,34200,34200,34200,0
20231226,154500,10420400,34200,34200,34200,34200,0
20231226,154400,10420400,34200,34200,34200,34200,0
20231226,154300,10420400,34200,34200,34200,34200,0
20231226,154200,10420400,34200,34200,34200,34200,0
20231226,154100,10420400,34200,34200,34200,34200,0
20231226,154000,10420400,34200,34200,34200,34200,0
20231226,153900,10420400,34200,34200,34200,34200,0
20231226,153800,10420400,34200,34200,34200,34200,0
20231226,153700,10420400,34200,34200,34200,34200,0
20231226,153600,10420400,34200,34200,34200,34200,7
20231226,153500,10420400,34200,34200,34200,34200,0
20231226,153400,10420400,34200,34200,34200,34200,0
20231226,153300,10420400,34200,34200,34200,34200,0
20231226,153200,10420400,34200,34200,34200,34200,0
20231226,153100,10420400,34200,34200,34200,34200,0
20231226,153000,10420400,34200,34200,34200,34200,7
20231226,152900,10181000,34000,34000,34000,34000,0
20231226,152800,10181000,34000,34000,34000,34000,0
20231226,152700,10181000,34000,34000,34000,34000,0
20231226,152600,10181000,34000,34000,34000,34000,0
20231226,152500,10181000,34000,34000,34000,34000,0
20231226,152400,10181000,34000,34000,34000,34000,0
20231226,152300,10181000,34000,34000,34000,34000,0
20231226,152200,10181000,34000,34000,34000,34000,0
20231226,152100,10181000,34000,34000,34000,34000,0
20231226,152000,10181000,34000,34000,34000,34000,0
20231226,151900,10181000,34000,34000,34000,34000,0
20231226,151800,10181000,34000,34000,34000,34000,0
20231226,151700,10181000,34000,34000,34000,34000,0
20231226,151600,10181000,34000,34000,34000,34000,22
20231226,151500,9433000,34000,34000,34000,34000,0
20231226,151400,9433000,34000,34000,34000,34000,0
20231226,151300,9433000,34000,34000,34000,34000,0
20231226,151200,9433000,34000,34000,34000,34000,0
20231226,151100,9433000,34000,34000,34000,34000,0
20231226,151000,9433000,34000,34000,34000,34000,10
20231226,150900,9093000,34000,34050,34050,34000,15
20231226,150800,8582650,34100,34100,34100,34100,0
20231226,150700,8582650,34100,34100,34100,34100,0
20231226,150600,8582650,34100,34100,34100,34100,0
20231226,150500,8582650,34100,34100,34100,34100,0
20231226,150400,8582650,34100,34100,34100,34100,0
20231226,150300,8582650,34100,34100,34100,34100,0
20231226,150200,8582650,34100,34100,34100,34100,0
20231226,150100,8582650,34100,34100,34100,34100,0
20231226,150000,8582650,34100,34100,34100,34100,2
20231226,145900,8514450,34200,34200,34200,34200,0
20231226,145800,8514450,34200,34200,34200,34200,0
20231226,145700,8514450,34200,34200,34200,34200,0
20231226,145600,8514450,34200,34200,34200,34200,0
20231226,145500,8514450,34200,34200,34200,34200,0
20231226,145400,8514450,34200,34200,34200,34200,0
20231226,145300,8514450,34200,34200,34200,34200,0
20231226,145200,8514450,34200,34200,34200,34200,0
20231226,145100,8514450,34200,34200,34200,34200,0
20231226,145000,8514450,34200,34200,34200,34200,0
20231226,144900,8514450,34200,34200,34200,34200,0
20231226,144800,8514450,34200,34200,34200,34200,0
20231226,144700,8514450,34200,34200,34200,34200,0
20231226,144600,8514450,34200,34200,34200,34200,0
20231226,144500,8514450,34200,34200,34200,34200,0
20231226,144400,8514450,34200,34200,34200,34200,0
20231226,144300,8514450,34200,34200,34200,34200,0
20231226,144200,8514450,34200,34200,34200,34200,0
20231226,144100,8514450,34200,34200,34200,34200,0
20231226,144000,8514450,34200,34200,34200,34200,0
20231226,143900,8514450,34200,34200,34200,34200,0
20231226,143800,8514450,34200,34200,34200,34200,0
20231226,143700,8514450,34200,34200,34200,34200,0
20231226,143600,8514450,34200,34200,34200,34200,0
20231226,143500,8514450,34200,34200,34200,34200,0
20231226,143400,8514450,34200,34200,34200,34200,0
20231226,143300,8514450,34200,34200,34200,34200,0
20231226,143200,8514450,34200,34200,34200,34200,0
20231226,143100,8514450,34200,34200,34200,34200,0
20231226,143000,8514450,34200,34200,34200,34200,0
20231226,142900,8514450,34200,34200,34200,34200,4
20231226,142800,8377650,34200,34200,34200,34200,0
20231226,142700,8377650,34200,34200,34200,34200,0
20231226,142600,8377650,34200,34200,34200,34200,0
20231226,142500,8377650,34200,34200,34200,34200,0
20231226,142400,8377650,34200,34200,34200,34200,0
20231226,142300,8377650,34200,34200,34200,34200,0
20231226,142200,8377650,34200,34200,34200,34200,0
20231226,142100,8377650,34200,34200,34200,34200,0
20231226,142000,8377650,34200,34200,34200,34200,0
20231226,141900,8377650,34200,34200,34200,34200,0
20231226,141800,8377650,34200,34200,34200,34200,0
20231226,141700,8377650,34200,34200,34200,34200,0
20231226,141600,8377650,34200,34200,34200,34200,0
20231226,141500,8377650,34200,34200,34200,34200,0
20231226,141400,8377650,34200,34200,34200,34200,0
20231226,141300,8377650,34200,34200,34200,34200,0
20231226,141200,8377650,34200,34200,34200,34200,0
20231226,141100,8377650,34200,34200,34200,34200,0
20231226,141000,8377650,34200,34200,34200,34200,0
20231226,140900,8377650,34200,34200,34200,34200,0
20231226,140800,8377650,34200,34200,34200,34200,0
20231226,140700,8377650,34200,34200,34200,34200,0
20231226,140600,8377650,34200,34200,34200,34200,3
20231226,140500,8275050,34250,34250,34250,34250,0
20231226,140400,8275050,34250,34250,34250,34250,0
20231226,140300,8275050,34250,34250,34250,34250,0
20231226,140200,8275050,34250,34250,34250,34250,0
20231226,140100,8275050,34250,34250,34250,34250,0
20231226,140000,8275050,34250,34250,34250,34250,0
20231226,135900,8275050,34250,34250,34250,34250,0
20231226,135800,8275050,34250,34250,34250,34250,0
20231226,135700,8275050,34250,34250,34250,34250,0
20231226,135600,8275050,34250,34250,34250,34250,44
20231226,135500,6768050,34200,34200,34200,34200,0
20231226,135400,6768050,34200,34200,34200,34200,0
20231226,135300,6768050,34200,34200,34200,34200,0
20231226,135200,6768050,34200,34200,34200,34200,0
20231226,135100,6768050,34200,34200,34200,34200,0
20231226,135000,6768050,34200,34200,34200,34200,0
20231226,134900,6768050,34200,34200,34200,34200,0
20231226,134800,6768050,34200,34200,34200,34200,0
20231226,134700,6768050,34200,34200,34200,34200,0
20231226,134600,6768050,34200,34200,34200,34200,0
20231226,134500,6768050,34200,34200,34200,34200,0
20231226,134400,6768050,34200,34200,34200,34200,0
20231226,134300,6768050,34200,34200,34200,34200,0
20231226,134200,6768050,34200,34200,34200,34200,0
20231226,134100,6768050,34200,34200,34200,34200,0
20231226,134000,6768050,34200,34200,34200,34200,0
20231226,133900,6768050,34200,34200,34200,34200,0
20231226,133800,6768050,34200,34200,34200,34200,0
20231226,133700,6768050,34200,34200,34200,34200,0
20231226,133600,6768050,34200,34200,34200,34200,1
20231226,133500,6733850,34200,34200,34200,34200,0
20231226,133400,6733850,34200,34200,34200,34200,0
20231226,133300,6733850,34200,34200,34200,34200,10
20231226,133200,6391850,34200,34200,34200,34200,0
20231226,133100,6391850,34200,34200,34200,34200,0
20231226,133000,6391850,34200,34200,34200,34200,0
20231226,132900,6391850,34200,34200,34200,34200,0
20231226,132800,6391850,34200,34200,34200,34200,0
20231226,132700,6391850,34200,34200,34200,34200,0
20231226,132600,6391850,34200,34200,34200,34200,0
20231226,132500,6391850,34200,34200,34200,34200,2
20231226,132400,6323450,34200,34200,34200,34200,0
20231226,132300,6323450,34200,34200,34200,34200,0
20231226,132200,6323450,34200,34200,34200,34200,0
20231226,132100,6323450,34200,34200,34200,34200,0
20231226,132000,6323450,34200,34200,34200,34200,0
20231226,131900,6323450,34200,34200,34200,34200,0
20231226,131800,6323450,34200,34200,34200,34200,0
20231226,131700,6323450,34200,34200,34200,34200,0
20231226,131600,6323450,34200,34200,34200,34200,0
20231226,131500,6323450,34200,34200,34200,34200,0
20231226,131400,6323450,34200,34200,34200,34200,0
20231226,131300,6323450,34200,34200,34200,34200,0
20231226,131200,6323450,34200,34200,34200,34200,40
20231226,131100,4955450,34200,34200,34200,34200,0
20231226,131000,4955450,34200,34200,34200,34200,0
20231226,130900,4955450,34200,34200,34200,34200,0
20231226,130800,4955450,34200,34200,34200,34200,0
20231226,130700,4955450,34200,34200,34200,34200,0
20231226,130600,4955450,34200,34200,34200,34200,0
20231226,130500,4955450,34200,34200,34200,34200,0
20231226,130400,4955450,34200,34200,34200,34200,0
20231226,130300,4955450,34200,34200,34200,34200,0
20231226,130200,4955450,34200,34200,34200,34200,0
20231226,130100,4955450,34200,34200,34200,34200,0
20231226,130000,4955450,34200,34200,34200,34200,0
20231226,125900,4955450,34200,34200,34200,34200,0
20231226,125800,4955450,34200,34200,34200,34200,0
20231226,125700,4955450,34200,34200,34200,34200,0
20231226,125600,4955450,34200,34200,34200,34200,0
20231226,125500,4955450,34200,34200,34200,34200,0
20231226,125400,4955450,34200,34200,34200,34200,0
20231226,125300,4955450,34200,34200,34200,34200,0
20231226,125200,4955450,34200,34200,34200,34200,0
20231226,125100,4955450,34200,34200,34200,34200,0
20231226,125000,4955450,34200,34200,34200,34200,0
20231226,124900,4955450,34200,34200,34200,34200,0
20231226,124800,4955450,34200,34200,34200,34200,0
20231226,124700,4955450,34200,34200,34200,34200,0
20231226,124600,4955450,34200,34200,34200,34200,0
20231226,124500,4955450,34200,34200,34200,34200,0
20231226,124400,4955450,34200,34200,34200,34200,0
20231226,124300,4955450,34200,34200,34200,34200,0
20231226,124200,4955450,34200,34200,34200,34200,0
20231226,124100,4955450,34200,34200,34200,34200,0
20231226,124000,4955450,34200,34200,34200,34200,0
20231226,123900,4955450,34200,34200,34200,34200,0
20231226,123800,4955450,34200,34200,34200,34200,0
20231226,123700,4955450,34200,34200,34200,34200,0
20231226,123600,4955450,34200,34200,34200,34200,0
20231226,123500,4955450,34200,34200,34200,34200,0
20231226,123400,4955450,34200,34200,34200,34200,0
20231226,123300,4955450,34200,34200,34200,34200,0
20231226,123200,4955450,34200,34200,34200,34200,0
20231226,123100,4955450,34200,34200,34200,34200,27
20231226,123000,4032050,34200,34200,34200,34200,1
20231226,122900,3997850,34200,34200,34200,34200,0
20231226,122800,3997850,34200,34200,34200,34200,0
20231226,122700,3997850,34200,34200,34200,34200,0
20231226,122600,3997850,34200,34200,34200,34200,0
20231226,122500,3997850,34200,34200,34200,34200,0
20231226,122400,3997850,34200,34200,34200,34200,0
20231226,122300,3997850,34200,34200,34200,34200,0
20231226,122200,3997850,34200,34200,34200,34200,0
20231226,122100,3997850,34200,34200,34200,34200,0
20231226,122000,3997850,34200,34200,34200,34200,0
20231226,121900,3997850,34200,34200,34200,34200,0
20231226,121800,3997850,34200,34200,34200,34200,17
20231226,121700,3416450,34200,34200,34200,34200,0
20231226,121600,3416450,34200,34200,34200,34200,0
20231226,121500,3416450,34200,34200,34200,34200,0
20231226,121400,3416450,34200,34200,34200,34200,0
20231226,121300,3416450,34200,34200,34200,34200,0
20231226,121200,3416450,34200,34200,34200,34200,0
20231226,121100,3416450,34200,34200,34200,34200,0
20231226,121000,3416450,34200,34200,34200,34200,0
20231226,120900,3416450,34200,34200,34200,34200,0
20231226,120800,3416450,34200,34200,34200,34200,0
20231226,120700,3416450,34200,34200,34200,34200,0
20231226,120600,3416450,34200,34200,34200,34200,0
20231226,120500,3416450,34200,34200,34200,34200,0
20231226,120400,3416450,34200,34200,34200,34200,0
20231226,120300,3416450,34200,34200,34200,34200,0
20231226,120200,3416450,34200,34200,34200,34200,0
20231226,120100,3416450,34200,34200,34200,34200,0
20231226,120000,3416450,34200,34200,34200,34200,0
20231226,115900,3416450,34200,34200,34200,34200,0
20231226,115800,3416450,34200,34200,34200,34200,0
20231226,115700,3416450,34200,34200,34200,34200,2
20231226,115600,3348050,34000,34000,34000,34000,0
20231226,115500,3348050,34000,34000,34000,34000,19
20231226,115400,2702050,34000,34000,34000,34000,0
20231226,115300,2702050,34000,34000,34000,34000,0
20231226,115200,2702050,34000,34000,34000,34000,0
20231226,115100,2702050,34000,34000,34000,34000,0
20231226,115000,2702050,34000,34000,34000,34000,0
20231226,114900,2702050,34000,34000,34000,34000,0
20231226,114800,2702050,34000,34000,34000,34000,0
20231226,114700,2702050,34000,34000,34000,34000,0
20231226,114600,2702050,34000,34000,34000,34000,0
20231226,114500,2702050,34000,34000,34000,34000,0
20231226,114400,2702050,34000,34000,34000,34000,0
20231226,114300,2702050,34000,34000,34000,34000,0
20231226,114200,2702050,34000,34000,34000,34000,0
20231226,114100,2702050,34000,34000,34000,34000,0
20231226,114000,2702050,34000,34000,34000,34000,0
20231226,113900,2702050,34000,34000,34000,34000,0
20231226,113800,2702050,34000,34000,34000,34000,0
20231226,113700,2702050,34000,34000,34000,34000,0
20231226,113600,2702050,34000,34000,34000,34000,0
20231226,113500,2702050,34000,34000,34000,34000,0
20231226,113400,2702050,34000,34000,34000,34000,0
20231226,113300,2702050,34000,34000,34000,34000,0
20231226,113200,2702050,34000,34000,34000,34000,0
20231226,113100,2702050,34000,34000,34000,34000,0
20231226,113000,2702050,34000,34000,34000,34000,0
20231226,112900,2702050,34000,34000,34000,34000,0
20231226,112800,2702050,34000,34000,34000,34000,0
20231226,112700,2702050,34000,34000,34000,34000,0
20231226,112600,2702050,34000,34000,34000,34000,0
20231226,112500,2702050,34000,34000,34000,34000,0
20231226,112400,2702050,34000,34000,34000,34000,0
20231226,112300,2702050,34000,34000,34000,34000,0
20231226,112200,2702050,34000,34000,34000,34000,0
20231226,112100,2702050,34000,34000,34000,34000,0
20231226,112000,2702050,34000,34000,34000,34000,0
20231226,111900,2702050,34000,34000,34000,34000,0
20231226,111800,2702050,34000,34000,34000,34000,0
20231226,111700,2702050,34000,34000,34000,34000,0
20231226,111600,2702050,34000,34000,34000,34000,0
20231226,111500,2702050,34000,34000,34000,34000,0
20231226,111400,2702050,34000,34000,34000,34000,0
20231226,111300,2702050,34000,34000,34000,34000,0
20231226,111200,2702050,34000,34000,34000,34000,0
20231226,111100,2702050,34000,34000,34000,34000,0
20231226,111000,2702050,34000,34000,34000,34000,2
20231226,110900,2634050,34050,34050,34050,34050,0
20231226,110800,2634050,34050,34050,34050,34050,0
20231226,110700,2634050,34050,34050,34050,34050,0
20231226,110600,2634050,34050,34050,34050,34050,0
20231226,110500,2634050,34050,34050,34050,34050,0
20231226,110400,2634050,34050,34050,34050,34050,1
20231226,110300,2600000,34050,34050,34050,34050,0
20231226,110200,2600000,34050,34050,34050,34050,0
20231226,110100,2600000,34050,34050,34050,34050,0
20231226,110000,2600000,34050,34050,34050,34050,0
20231226,105900,2600000,34050,34050,34050,34050,0
20231226,105800,2600000,34050,34050,34050,34050,0
20231226,105700,2600000,34050,34050,34050,34050,0
20231226,105600,2600000,34050,34050,34050,34050,0
20231226,105500,2600000,34050,34050,34050,34050,0
20231226,105400,2600000,34050,34050,34050,34050,0
20231226,105300,2600000,34050,34050,34050,34050,2
20231226,105200,2531900,34200,34200,34200,34200,1
20231226,105100,2497700,34200,34200,34200,34200,0
20231226,105000,2497700,34200,34200,34200,34200,0
20231226,104900,2497700,34200,34200,34200,34200,0
20231226,104800,2497700,34200,34200,34200,34200,0
20231226,104700,2497700,34200,34200,34200,34200,0
20231226,104600,2497700,34200,34200,34200,34200,0
20231226,104500,2497700,34200,34200,34200,34200,0
20231226,104400,2497700,34200,34200,34200,34200,0
20231226,104300,2497700,34200,34200,34200,34200,0
20231226,104200,2497700,34200,34200,34200,34200,0
20231226,104100,2497700,34200,34200,34200,34200,0
20231226,104000,2497700,34200,34200,34200,34200,0
20231226,103900,2497700,34200,34200,34200,34200,0
20231226,103800,2497700,34200,34200,34200,34200,0
20231226,103700,2497700,34200,34200,34200,34200,0
20231226,103600,2497700,34200,34200,34200,34200,0
20231226,103500,2497700,34200,34200,34200,34200,0
20231226,103400,2497700,34200,34200,34200,34200,0
20231226,103300,2497700,34200,34200,34200,34200,0
20231226,103200,2497700,34200,34200,34200,34200,0
20231226,103100,2497700,34200,34200,34200,34200,0
20231226,103000,2497700,34200,34200,34200,34200,1
20231226,102900,2463500,34200,34200,34200,34200,0
20231226,102800,2463500,34200,34200,34200,34200,0
20231226,102700,2463500,34200,34200,34200,34200,0
20231226,102600,2463500,34200,34200,34200,34200,0
20231226,102500,2463500,34200,34200,34200,34200,0
20231226,102400,2463500,34200,34200,34200,34200,0
20231226,102300,2463500,34200,34200,34200,34200,0
20231226,102200,2463500,34200,34200,34200,34200,0
20231226,102100,2463500,34200,34200,34200,34200,0
20231226,102000,2463500,34200,34200,34200,34200,1
20231226,101900,2429300,34200,34200,34200,34200,0
20231226,101800,2429300,34200,34200,34200,34200,0
20231226,101700,2429300,34200,34200,34200,34200,0
20231226,101600,2429300,34200,34200,34200,34200,0
20231226,101500,2429300,34200,34200,34200,34200,0
20231226,101400,2429300,34200,34200,34200,34200,0
20231226,101300,2429300,34200,34200,34200,34200,0
20231226,101200,2429300,34200,34200,34200,34200,0
20231226,101100,2429300,34200,34200,34200,34200,0
20231226,101000,2429300,34200,34200,34200,34200,1
20231226,100900,2395100,34100,34100,34100,34100,0
20231226,100800,2395100,34100,34100,34100,34100,0
20231226,100700,2395100,34100,34100,34100,34100,0
20231226,100600,2395100,34100,34100,34100,34100,0
20231226,100500,2395100,34100,34100,34100,34100,0
20231226,100400,2395100,34100,34100,34100,34100,0
20231226,100300,2395100,34100,34100,34100,34100,5
20231226,100200,2224600,34100,34100,34100,34100,0
20231226,100100,2224600,34100,34100,34100,34100,1
20231226,100000,2190500,34300,34300,34300,34300,0
20231226,095900,2190500,34300,34300,34300,34300,0
20231226,095800,2190500,34300,34300,34300,34300,0
20231226,095700,2190500,34300,34300,34300,34300,0
20231226,095600,2190500,34300,34300,34300,34300,0
20231226,095500,2190500,34300,34300,34300,34300,0
20231226,095400,2190500,34300,34300,34300,34300,0
20231226,095300,2190500,34300,34300,34300,34300,0
20231226,095200,2190500,34300,34300,34300,34300,0
20231226,095100,2190500,34300,34300,34300,34300,1
20231226,095000,2156200,34200,34200,34200,34200,0
20231226,094900,2156200,34200,34200,34200,34200,0
20231226,094800,2156200,34200,34200,34200,34200,0
20231226,094700,2156200,34200,34200,34200,34200,0
20231226,094600,2156200,34200,34200,34200,34200,0
20231226,094500,2156200,34200,34200,34200,34200,0
20231226,094400,2156200,34200,34200,34200,34200,0
20231226,094300,2156200,34200,34200,34200,34200,0
20231226,094200,2156200,34200,34200,34200,34200,0
20231226,094100,2156200,34200,34200,34200,34200,0
20231226,094000,2156200,34200,34200,34200,34200,0
20231226,093900,2156200,34200,34200,34200,34200,28
20231226,093800,1198600,34200,34200,34200,34200,0
20231226,093700,1198600,34200,34200,34200,34200,0
20231226,093600,1198600,34200,34200,34200,34200,0
20231226,093500,1198600,34200,34200,34200,34200,0
20231226,093400,1198600,34200,34200,34200,34200,0
20231226,093300,1198600,34200,34200,34200,34200,1
20231226,093200,1164400,34200,34200,34200,34200,0
20231226,093100,1164400,34200,34200,34200,34200,0
20231226,093000,1164400,34200,34200,34200,34200,0
20231226,092900,1164400,34200,34200,34200,34200,0
20231226,092800,1164400,34200,34200,34200,34200,0
20231226,092700,1164400,34200,34200,34200,34200,0
20231226,092600,1164400,34200,34200,34200,34200,0
20231226,092500,1164400,34200,34200,34200,34200,3
20231226,092400,1061800,34250,34250,34250,34250,0
20231226,092300,1061800,34250,34250,34250,34250,26
20231226,092200,171300,34250,34250,34250,34250,0
20231226,092100,171300,34250,34250,34250,34250,1
20231226,092000,137050,34250,34250,34250,34250,0
20231226,091900,137050,34250,34250,34250,34250,0
20231226,091800,137050,34250,34250,34250,34250,0
20231226,091700,137050,34250,34250,34250,34250,0
20231226,091600,137050,34250,34250,34250,34250,3
20231226,091500,34300,34300,34300,34300,34300,0
20231226,091400,34300,34300,34300,34300,34300,0
20231226,091300,34300,34300,34300,34300,34300,0
20231226,091200,34300,34300,34300,34300,34300,0
20231226,091100,34300,34300,34300,34300,34300,0
20231226,091000,34300,34300,34300,34300,34300,0
20231226,090900,34300,34300,34300,34300,34300,0
20231226,090800,34300,34300,34300,34300,34300,0
20231226,090700,34300,34300,34300,34300,34300,0
20231226,090600,34300,34300,34300,34300,34300,0
20231226,090500,34300,34300,34300,34300,34300,0
20231226,090400,34300,34300,34300,34300,34300,0
20231226,090300,34300,34300,34300,34300,34300,0
20231226,090200,34300,34300,34300,34300,34300,0
20231226,090100,34300,34300,34300,34300,34300,0
20231226,090000,34300,34300,34300,34300,34300,1