KissMeData/038390/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,191900,174993640,16000,16000,16000,16000,156
20231226,191800,174993640,16000,16000,16000,16000,0
20231226,191700,174993640,16000,16000,16000,16000,0
20231226,191600,174993640,16000,16000,16000,16000,0
20231226,191500,174993640,16000,16000,16000,16000,0
20231226,191400,174993640,16000,16000,16000,16000,0
20231226,191300,174993640,16000,16000,16000,16000,0
20231226,191200,174993640,16000,16000,16000,16000,0
20231226,191100,174993640,16000,16000,16000,16000,0
20231226,191000,174993640,16000,16000,16000,16000,0
20231226,190900,174993640,16000,16000,16000,16000,0
20231226,190800,174993640,16000,16000,16000,16000,0
20231226,190700,174993640,16000,16000,16000,16000,0
20231226,190600,174993640,16000,16000,16000,16000,0
20231226,190500,174993640,16000,16000,16000,16000,0
20231226,190400,174993640,16000,16000,16000,16000,0
20231226,190300,174993640,16000,16000,16000,16000,0
20231226,190200,174993640,16000,16000,16000,16000,0
20231226,190100,174993640,16000,16000,16000,16000,0
20231226,190000,174993640,16000,16000,16000,16000,0
20231226,185900,174993640,16000,16000,16000,16000,0
20231226,185800,174993640,16000,16000,16000,16000,0
20231226,185700,174993640,16000,16000,16000,16000,0
20231226,185600,174993640,16000,16000,16000,16000,0
20231226,185500,174993640,16000,16000,16000,16000,0
20231226,185400,174993640,16000,16000,16000,16000,0
20231226,185300,174993640,16000,16000,16000,16000,0
20231226,185200,174993640,16000,16000,16000,16000,0
20231226,185100,174993640,16000,16000,16000,16000,0
20231226,185000,174993640,16000,16000,16000,16000,0
20231226,184900,174993640,16000,16000,16000,16000,156
20231226,184800,174993640,16000,16000,16000,16000,0
20231226,184700,174993640,16000,16000,16000,16000,0
20231226,184600,174993640,16000,16000,16000,16000,0
20231226,184500,174993640,16000,16000,16000,16000,0
20231226,184400,174993640,16000,16000,16000,16000,0
20231226,184300,174993640,16000,16000,16000,16000,0
20231226,184200,174993640,16000,16000,16000,16000,0
20231226,184100,174993640,16000,16000,16000,16000,0
20231226,184000,174993640,16000,16000,16000,16000,0
20231226,183900,174993640,16000,16000,16000,16000,0
20231226,183800,174993640,16000,16000,16000,16000,0
20231226,183700,174993640,16000,16000,16000,16000,0
20231226,183600,174993640,16000,16000,16000,16000,0
20231226,183500,174993640,16000,16000,16000,16000,0
20231226,183400,174993640,16000,16000,16000,16000,0
20231226,183300,174993640,16000,16000,16000,16000,0
20231226,183200,174993640,16000,16000,16000,16000,0
20231226,183100,174993640,16000,16000,16000,16000,0
20231226,183000,174993640,16000,16000,16000,16000,0
20231226,182900,174993640,16000,16000,16000,16000,0
20231226,182800,174993640,16000,16000,16000,16000,0
20231226,182700,174993640,16000,16000,16000,16000,0
20231226,182600,174993640,16000,16000,16000,16000,0
20231226,182500,174993640,16000,16000,16000,16000,0
20231226,182400,174993640,16000,16000,16000,16000,0
20231226,182300,174993640,16000,16000,16000,16000,0
20231226,182200,174993640,16000,16000,16000,16000,0
20231226,182100,174993640,16000,16000,16000,16000,0
20231226,182000,174993640,16000,16000,16000,16000,0
20231226,181900,174993640,16000,16000,16000,16000,156
20231226,181800,174993640,16000,16000,16000,16000,0
20231226,181700,174993640,16000,16000,16000,16000,0
20231226,181600,174993640,16000,16000,16000,16000,0
20231226,181500,174993640,16000,16000,16000,16000,0
20231226,181400,174993640,16000,16000,16000,16000,0
20231226,181300,174993640,16000,16000,16000,16000,0
20231226,181200,174993640,16000,16000,16000,16000,0
20231226,181100,174993640,16000,16000,16000,16000,0
20231226,181000,174993640,16000,16000,16000,16000,0
20231226,180900,174993640,16000,16000,16000,16000,0
20231226,180800,174993640,16000,16000,16000,16000,0
20231226,180700,174993640,16000,16000,16000,16000,0
20231226,180600,174993640,16000,16000,16000,16000,0
20231226,180500,174993640,16000,16000,16000,16000,0
20231226,180400,174993640,16000,16000,16000,16000,0
20231226,180300,174993640,16000,16000,16000,16000,0
20231226,180200,174993640,16000,16000,16000,16000,0
20231226,180100,174993640,16000,16000,16000,16000,0
20231226,180000,174993640,16000,16000,16000,16000,0
20231226,175900,174993640,16000,16000,16000,16000,0
20231226,175800,174993640,16000,16000,16000,16000,0
20231226,175700,174993640,16000,16000,16000,16000,0
20231226,175600,174993640,16000,16000,16000,16000,0
20231226,175500,174993640,16000,16000,16000,16000,0
20231226,175400,174993640,16000,16000,16000,16000,0
20231226,175300,174993640,16000,16000,16000,16000,0
20231226,175200,174993640,16000,16000,16000,16000,0
20231226,175100,174993640,16000,16000,16000,16000,0
20231226,175000,174993640,16000,16000,16000,16000,0
20231226,174900,174993640,16000,16000,16000,16000,156
20231226,174800,174993640,16000,16000,16000,16000,0
20231226,174700,174993640,16000,16000,16000,16000,0
20231226,174600,174993640,16000,16000,16000,16000,0
20231226,174500,174993640,16000,16000,16000,16000,0
20231226,174400,174993640,16000,16000,16000,16000,0
20231226,174300,174993640,16000,16000,16000,16000,0
20231226,174200,174993640,16000,16000,16000,16000,0
20231226,174100,174993640,16000,16000,16000,16000,0
20231226,174000,174993640,16000,16000,16000,16000,0
20231226,173900,174993640,16000,16000,16000,16000,0
20231226,173800,174993640,16000,16000,16000,16000,0
20231226,173700,174993640,16000,16000,16000,16000,0
20231226,173600,174993640,16000,16000,16000,16000,0
20231226,173500,174993640,16000,16000,16000,16000,0
20231226,173400,174993640,16000,16000,16000,16000,0
20231226,173300,174993640,16000,16000,16000,16000,0
20231226,173200,174993640,16000,16000,16000,16000,0
20231226,173100,174993640,16000,16000,16000,16000,0
20231226,173000,174993640,16000,16000,16000,16000,0
20231226,172900,174993640,16000,16000,16000,16000,0
20231226,172800,174993640,16000,16000,16000,16000,0
20231226,172700,174993640,16000,16000,16000,16000,0
20231226,172600,174993640,16000,16000,16000,16000,0
20231226,172500,174993640,16000,16000,16000,16000,0
20231226,172400,174993640,16000,16000,16000,16000,0
20231226,172300,174993640,16000,16000,16000,16000,0
20231226,172200,174993640,16000,16000,16000,16000,0
20231226,172100,174993640,16000,16000,16000,16000,0
20231226,172000,174993640,16000,16000,16000,16000,0
20231226,171900,174993640,16000,16000,16000,16000,156
20231226,171800,174993640,16000,16000,16000,16000,0
20231226,171700,174993640,16000,16000,16000,16000,0
20231226,171600,174993640,16000,16000,16000,16000,0
20231226,171500,174993640,16000,16000,16000,16000,0
20231226,171400,174993640,16000,16000,16000,16000,0
20231226,171300,174993640,16000,16000,16000,16000,0
20231226,171200,174993640,16000,16000,16000,16000,0
20231226,171100,174993640,16000,16000,16000,16000,0
20231226,171000,174993640,16000,16000,16000,16000,0
20231226,170900,174993640,16000,16000,16000,16000,0
20231226,170800,174993640,16000,16000,16000,16000,0
20231226,170700,174993640,16000,16000,16000,16000,0
20231226,170600,174993640,16000,16000,16000,16000,0
20231226,170500,174993640,16000,16000,16000,16000,0
20231226,170400,174993640,16000,16000,16000,16000,0
20231226,170300,174993640,16000,16000,16000,16000,0
20231226,170200,174993640,16000,16000,16000,16000,0
20231226,170100,174993640,16000,16000,16000,16000,0
20231226,170000,174993640,16000,16000,16000,16000,0
20231226,165900,174993640,16000,16000,16000,16000,0
20231226,165800,174993640,16000,16000,16000,16000,0
20231226,165700,174993640,16000,16000,16000,16000,0
20231226,165600,174993640,16000,16000,16000,16000,0
20231226,165500,174993640,16000,16000,16000,16000,0
20231226,165400,174993640,16000,16000,16000,16000,0
20231226,165300,174993640,16000,16000,16000,16000,0
20231226,165200,174993640,16000,16000,16000,16000,0
20231226,165100,174993640,16000,16000,16000,16000,0
20231226,165000,174993640,16000,16000,16000,16000,0
20231226,164900,174993640,16000,16000,16000,16000,156
20231226,164800,174993640,16000,16000,16000,16000,0
20231226,164700,174993640,16000,16000,16000,16000,0
20231226,164600,174993640,16000,16000,16000,16000,0
20231226,164500,174993640,16000,16000,16000,16000,0
20231226,164400,174993640,16000,16000,16000,16000,0
20231226,164300,174993640,16000,16000,16000,16000,0
20231226,164200,174993640,16000,16000,16000,16000,0
20231226,164100,174993640,16000,16000,16000,16000,0
20231226,164000,174993640,16000,16000,16000,16000,0
20231226,163900,174993640,16000,16000,16000,16000,0
20231226,163800,174993640,16000,16000,16000,16000,0
20231226,163700,174993640,16000,16000,16000,16000,0
20231226,163600,174993640,16000,16000,16000,16000,0
20231226,163500,174993640,16000,16000,16000,16000,0
20231226,163400,174993640,16000,16000,16000,16000,0
20231226,163300,174993640,16000,16000,16000,16000,0
20231226,163200,174993640,16000,16000,16000,16000,0
20231226,163100,174993640,16000,16000,16000,16000,0
20231226,163000,174993640,16000,16000,16000,16000,0
20231226,162900,174993640,16000,16000,16000,16000,0
20231226,162800,174993640,16000,16000,16000,16000,0
20231226,162700,174993640,16000,16000,16000,16000,0
20231226,162600,174993640,16000,16000,16000,16000,0
20231226,162500,174993640,16000,16000,16000,16000,0
20231226,162400,174993640,16000,16000,16000,16000,0
20231226,162300,174993640,16000,16000,16000,16000,0
20231226,162200,174993640,16000,16000,16000,16000,0
20231226,162100,174993640,16000,16000,16000,16000,0
20231226,162000,174993640,16000,16000,16000,16000,0
20231226,161900,174993640,16000,16000,16000,16000,156
20231226,161800,174993640,16000,16000,16000,16000,0
20231226,161700,174993640,16000,16000,16000,16000,0
20231226,161600,174993640,16000,16000,16000,16000,0
20231226,161500,174993640,16000,16000,16000,16000,0
20231226,161400,174993640,16000,16000,16000,16000,0
20231226,161300,174993640,16000,16000,16000,16000,0
20231226,161200,174993640,16000,16000,16000,16000,0
20231226,161100,174993640,16000,16000,16000,16000,0
20231226,161000,174993640,16000,16000,16000,16000,0
20231226,160900,174993640,16000,16000,16000,16000,0
20231226,160800,174993640,16000,16000,16000,16000,0
20231226,160700,174993640,16000,16000,16000,16000,0
20231226,160600,174993640,16000,16000,16000,16000,0
20231226,160500,174993640,16000,16000,16000,16000,0
20231226,160400,174993640,16000,16000,16000,16000,0
20231226,160300,174993640,16000,16000,16000,16000,0
20231226,160200,174993640,16000,16000,16000,16000,0
20231226,160100,174993640,16000,16000,16000,16000,0
20231226,160000,174993640,16000,16000,16000,16000,0
20231226,155900,174993640,16000,16000,16000,16000,0
20231226,155800,174993640,16000,16000,16000,16000,0
20231226,155700,174993640,16000,16000,16000,16000,0
20231226,155600,174993640,16000,16000,16000,16000,0
20231226,155500,174993640,16000,16000,16000,16000,0
20231226,155400,174993640,16000,16000,16000,16000,0
20231226,155300,174993640,16000,16000,16000,16000,0
20231226,155200,174993640,16000,16000,16000,16000,0
20231226,155100,174993640,16000,16000,16000,16000,0
20231226,155000,174993640,16000,16000,16000,16000,0
20231226,154900,174993640,16000,16000,16000,16000,156
20231226,154800,174993640,16000,16000,16000,16000,0
20231226,154700,174993640,16000,16000,16000,16000,0
20231226,154600,174993640,16000,16000,16000,16000,0
20231226,154500,174993640,16000,16000,16000,16000,0
20231226,154400,174993640,16000,16000,16000,16000,0
20231226,154300,174993640,16000,16000,16000,16000,0
20231226,154200,174993640,16000,16000,16000,16000,0
20231226,154100,174993640,16000,16000,16000,16000,0
20231226,154000,174993640,16000,16000,16000,16000,0
20231226,153900,174993640,16000,16000,16000,16000,0
20231226,153800,174993640,16000,16000,16000,16000,0
20231226,153700,174993640,16000,16000,16000,16000,0
20231226,153600,174993640,16000,16000,16000,16000,0
20231226,153500,174993640,16000,16000,16000,16000,0
20231226,153400,174993640,16000,16000,16000,16000,0
20231226,153300,174993640,16000,16000,16000,16000,0
20231226,153200,174993640,16000,16000,16000,16000,0
20231226,153100,174993640,16000,16000,16000,16000,0
20231226,153000,174993640,16000,16000,16000,16000,156
20231226,152900,172497640,15900,15900,15900,15900,0
20231226,152800,172497640,15900,15900,15900,15900,0
20231226,152700,172497640,15900,15900,15900,15900,0
20231226,152600,172497640,15900,15900,15900,15900,0
20231226,152500,172497640,15900,15900,15900,15900,0
20231226,152400,172497640,15900,15900,15900,15900,0
20231226,152300,172497640,15900,15900,15900,15900,0
20231226,152200,172497640,15900,15900,15900,15900,0
20231226,152100,172497640,15900,15900,15900,15900,0
20231226,152000,172497640,15900,15900,15900,15900,0
20231226,151900,172497640,15900,15900,15900,15900,406
20231226,151800,166042240,15870,15990,15990,15870,504
20231226,151700,158015960,15990,15990,15990,15990,59
20231226,151600,157072550,15990,15980,15990,15980,50
20231226,151500,156273350,15990,15990,15990,15990,0
20231226,151400,156273350,15990,15990,15990,15990,20
20231226,151300,155953550,15960,15960,15960,15960,0
20231226,151200,155953550,15960,15960,15960,15960,21
20231226,151100,155618390,15930,15930,15930,15930,0
20231226,151000,155618390,15930,15930,15930,15930,37
20231226,150900,155028980,15930,15930,15930,15930,0
20231226,150800,155028980,15930,15930,15930,15930,20
20231226,150700,154710380,15960,15960,15960,15960,0
20231226,150600,154710380,15960,15960,15960,15960,12
20231226,150500,154518860,15960,15960,15960,15960,8
20231226,150400,154391180,15990,15990,15990,15990,0
20231226,150300,154391180,15990,15990,15990,15990,0
20231226,150200,154391180,15990,15990,15990,15990,0
20231226,150100,154391180,15990,15990,15990,15990,0
20231226,150000,154391180,15990,15990,15990,15990,0
20231226,145900,154391180,15990,15990,15990,15990,0
20231226,145800,154391180,15990,15990,15990,15990,0
20231226,145700,154391180,15990,15990,15990,15990,0
20231226,145600,154391180,15990,15990,15990,15990,0
20231226,145500,154391180,15990,15990,15990,15990,1
20231226,145400,154375190,16000,16000,16000,16000,31
20231226,145300,153879190,16000,16000,16000,16000,0
20231226,145200,153879190,16000,16000,16000,16000,0
20231226,145100,153879190,16000,16000,16000,16000,0
20231226,145000,153879190,16000,16020,16020,16000,7
20231226,144900,153767130,16020,16020,16020,16020,0
20231226,144800,153767130,16020,16020,16020,16020,0
20231226,144700,153767130,16020,16020,16020,16020,2
20231226,144600,153735090,16030,16030,16030,16030,0
20231226,144500,153735090,16030,16010,16030,16010,222
20231226,144400,150177590,16010,16010,16010,16010,0
20231226,144300,150177590,16010,16010,16010,16010,0
20231226,144200,150177590,16010,16010,16010,16010,0
20231226,144100,150177590,16010,16010,16010,16010,2
20231226,144000,150145570,16010,16010,16010,16010,0
20231226,143900,150145570,16010,16010,16010,16010,6
20231226,143800,150049510,16000,16000,16000,16000,37
20231226,143700,149457510,16000,16000,16000,16000,15
20231226,143600,149217510,16000,16000,16000,16000,4
20231226,143500,149153510,16010,16010,16010,16010,11
20231226,143400,148977400,16000,16000,16000,16000,0
20231226,143300,148977400,16000,16000,16000,16000,0
20231226,143200,148977400,16000,16000,16000,16000,0
20231226,143100,148977400,16000,16000,16000,16000,0
20231226,143000,148977400,16000,16000,16000,16000,100
20231226,142900,147377400,16010,16010,16010,16010,1
20231226,142800,147361390,16000,16000,16000,16000,0
20231226,142700,147361390,16000,16000,16000,16000,24
20231226,142600,146977390,16000,16000,16000,16000,458
20231226,142500,139649390,16000,16000,16000,16000,0
20231226,142400,139649390,16000,16000,16000,16000,0
20231226,142300,139649390,16000,16000,16000,16000,0
20231226,142200,139649390,16000,16000,16000,16000,0
20231226,142100,139649390,16000,16000,16000,16000,0
20231226,142000,139649390,16000,16000,16000,16000,0
20231226,141900,139649390,16000,16000,16000,16000,0
20231226,141800,139649390,16000,16000,16000,16000,0
20231226,141700,139649390,16000,16000,16000,16000,0
20231226,141600,139649390,16000,16000,16000,16000,0
20231226,141500,139649390,16000,16000,16000,16000,0
20231226,141400,139649390,16000,16000,16000,16000,28
20231226,141300,139201390,15930,15930,15930,15930,0
20231226,141200,139201390,15930,15930,15930,15930,0
20231226,141100,139201390,15930,15930,15930,15930,0
20231226,141000,139201390,15930,15930,15930,15930,45
20231226,140900,138484540,15930,15930,15930,15930,0
20231226,140800,138484540,15930,15930,15930,15930,0
20231226,140700,138484540,15930,15930,15930,15930,0
20231226,140600,138484540,15930,15930,15930,15930,0
20231226,140500,138484540,15930,15930,15930,15930,0
20231226,140400,138484540,15930,15950,15950,15930,200
20231226,140300,135295360,16000,16000,16000,16000,0
20231226,140200,135295360,16000,16000,16000,16000,0
20231226,140100,135295360,16000,16000,16000,16000,50
20231226,140000,134495360,15950,15950,15950,15950,1
20231226,135900,134479410,16010,16010,16010,16010,0
20231226,135800,134479410,16010,16010,16010,16010,0
20231226,135700,134479410,16010,16010,16010,16010,0
20231226,135600,134479410,16010,16010,16010,16010,1
20231226,135500,134463400,16010,16010,16010,16010,0
20231226,135400,134463400,16010,16010,16010,16010,0
20231226,135300,134463400,16010,16010,16010,16010,24
20231226,135200,134079160,16020,16020,16020,16020,100
20231226,135100,132477160,16010,16010,16010,16010,4
20231226,135000,132413120,16010,16010,16010,16010,0
20231226,134900,132413120,16010,16010,16010,16010,17
20231226,134800,132140950,16010,16010,16010,16010,0
20231226,134700,132140950,16010,16010,16010,16010,0
20231226,134600,132140950,16010,16010,16010,16010,0
20231226,134500,132140950,16010,16010,16010,16010,7
20231226,134400,132028880,16010,16010,16010,16010,0
20231226,134300,132028880,16010,16010,16010,16010,6
20231226,134200,131932820,16010,16010,16010,16010,17
20231226,134100,131660650,15940,15940,15940,15940,0
20231226,134000,131660650,15940,15940,15940,15940,0
20231226,133900,131660650,15940,15940,15940,15940,0
20231226,133800,131660650,15940,15940,15940,15940,0
20231226,133700,131660650,15940,15940,15940,15940,0
20231226,133600,131660650,15940,15940,15940,15940,0
20231226,133500,131660650,15940,15940,15940,15940,0
20231226,133400,131660650,15940,15940,15940,15940,0
20231226,133300,131660650,15940,15940,15940,15940,0
20231226,133200,131660650,15940,15940,15940,15940,0
20231226,133100,131660650,15940,15940,15940,15940,0
20231226,133000,131660650,15940,15940,15940,15940,50
20231226,132900,130863650,15930,15930,15930,15930,0
20231226,132800,130863650,15930,15930,15930,15930,0
20231226,132700,130863650,15930,15930,15930,15930,267
20231226,132600,126610340,15920,15920,15920,15920,1
20231226,132500,126594420,15930,15930,15930,15930,22
20231226,132400,126243960,15920,15920,15920,15920,6
20231226,132300,126148440,15920,15920,15920,15920,0
20231226,132200,126148440,15920,15920,15920,15920,0
20231226,132100,126148440,15920,15920,15920,15920,0
20231226,132000,126148440,15920,15920,15920,15920,86
20231226,131900,124779320,15910,15910,15910,15910,90
20231226,131800,123347420,15850,15850,15850,15850,0
20231226,131700,123347420,15850,15850,15850,15850,0
20231226,131600,123347420,15850,15850,15850,15850,0
20231226,131500,123347420,15850,15910,15910,15850,1378
20231226,131400,101470780,15920,15920,15920,15920,1
20231226,131300,101454860,15910,15910,15910,15910,1
20231226,131200,101438950,15910,15910,15910,15910,1
20231226,131100,101423040,15920,15920,15920,15920,0
20231226,131000,101423040,15920,15910,15920,15910,2
20231226,130900,101391210,15910,15910,15910,15910,0
20231226,130800,101391210,15910,15910,15910,15910,0
20231226,130700,101391210,15910,15910,15910,15910,0
20231226,130600,101391210,15910,15910,15910,15910,16
20231226,130500,101136650,15920,15920,15920,15920,0
20231226,130400,101136650,15920,15920,15920,15920,0
20231226,130300,101136650,15920,15920,15920,15920,53
20231226,130200,100292890,15910,15910,15910,15910,6
20231226,130100,100197430,15920,15920,15920,15920,0
20231226,130000,100197430,15920,15920,15920,15920,0
20231226,125900,100197430,15920,15920,15920,15920,0
20231226,125800,100197430,15920,15920,15920,15920,0
20231226,125700,100197430,15920,15920,15920,15920,0
20231226,125600,100197430,15920,15920,15920,15920,10
20231226,125500,100038230,15910,15910,15910,15910,0
20231226,125400,100038230,15910,15920,15920,15910,110
20231226,125300,98287630,15920,15920,15920,15920,0
20231226,125200,98287630,15920,15920,15920,15920,0
20231226,125100,98287630,15920,15920,15920,15920,0
20231226,125000,98287630,15920,15920,15920,15920,0
20231226,124900,98287630,15920,15920,15920,15920,0
20231226,124800,98287630,15920,15920,15920,15920,0
20231226,124700,98287630,15920,15920,15920,15920,0
20231226,124600,98287630,15920,15920,15920,15920,0
20231226,124500,98287630,15920,15920,15920,15920,5
20231226,124400,98208030,15920,15920,15920,15920,0
20231226,124300,98208030,15920,15920,15920,15920,0
20231226,124200,98208030,15920,15920,15920,15920,0
20231226,124100,98208030,15920,15920,15920,15920,2
20231226,124000,98176190,15910,15910,15910,15910,0
20231226,123900,98176190,15910,15910,15910,15910,0
20231226,123800,98176190,15910,15910,15910,15910,0
20231226,123700,98176190,15910,15910,15910,15910,24
20231226,123600,97794350,15930,15930,15930,15930,0
20231226,123500,97794350,15930,15930,15930,15930,0
20231226,123400,97794350,15930,15930,15930,15930,0
20231226,123300,97794350,15930,15930,15930,15930,0
20231226,123200,97794350,15930,15930,15930,15930,0
20231226,123100,97794350,15930,15930,15930,15930,0
20231226,123000,97794350,15930,15920,15930,15920,70
20231226,122900,96679300,15920,15920,15920,15920,0
20231226,122800,96679300,15920,15920,15920,15920,0
20231226,122700,96679300,15920,15900,15920,15880,275
20231226,122600,92303340,15910,15910,15910,15910,0
20231226,122500,92303340,15910,15910,15910,15910,0
20231226,122400,92303340,15910,15910,15910,15910,0
20231226,122300,92303340,15910,15910,15910,15910,30
20231226,122200,91826040,15900,15900,15900,15900,98
20231226,122100,90267840,15900,15900,15900,15900,0
20231226,122000,90267840,15900,15900,15900,15900,10
20231226,121900,90108840,15900,15900,15900,15900,0
20231226,121800,90108840,15900,15900,15900,15900,0
20231226,121700,90108840,15900,15900,15900,15900,0
20231226,121600,90108840,15900,15900,15900,15900,0
20231226,121500,90108840,15900,15900,15900,15900,0
20231226,121400,90108840,15900,15900,15900,15900,0
20231226,121300,90108840,15900,15900,15900,15900,0
20231226,121200,90108840,15900,15900,15900,15900,0
20231226,121100,90108840,15900,15900,15900,15900,0
20231226,121000,90108840,15900,15900,15900,15900,4
20231226,120900,90045240,15900,15900,15900,15900,0
20231226,120800,90045240,15900,15900,15900,15900,0
20231226,120700,90045240,15900,15900,15900,15900,5
20231226,120600,89965740,15870,15870,15870,15870,0
20231226,120500,89965740,15870,15870,15870,15870,0
20231226,120400,89965740,15870,15870,15870,15870,0
20231226,120300,89965740,15870,15870,15870,15870,0
20231226,120200,89965740,15870,15870,15870,15870,0
20231226,120100,89965740,15870,15870,15870,15870,0
20231226,120000,89965740,15870,15870,15870,15870,0
20231226,115900,89965740,15870,15870,15870,15870,0
20231226,115800,89965740,15870,15870,15870,15870,0
20231226,115700,89965740,15870,15870,15870,15870,0
20231226,115600,89965740,15870,15870,15870,15870,0
20231226,115500,89965740,15870,15870,15870,15870,0
20231226,115400,89965740,15870,15870,15870,15870,0
20231226,115300,89965740,15870,15870,15870,15870,3
20231226,115200,89918130,15870,15870,15870,15870,74
20231226,115100,88743750,15860,15860,15860,15860,0
20231226,115000,88743750,15860,15860,15860,15860,41
20231226,114900,88093490,15860,15860,15860,15860,0
20231226,114800,88093490,15860,15860,15860,15860,0
20231226,114700,88093490,15860,15860,15860,15860,0
20231226,114600,88093490,15860,15860,15860,15860,0
20231226,114500,88093490,15860,15860,15860,15860,0
20231226,114400,88093490,15860,15860,15860,15860,0
20231226,114300,88093490,15860,15860,15860,15860,0
20231226,114200,88093490,15860,15860,15860,15860,0
20231226,114100,88093490,15860,15860,15860,15860,0
20231226,114000,88093490,15860,15860,15860,15860,0
20231226,113900,88093490,15860,15870,15870,15860,300
20231226,113800,83333630,15870,15870,15870,15870,0
20231226,113700,83333630,15870,15880,15880,15870,80
20231226,113600,82063490,15870,15870,15870,15870,0
20231226,113500,82063490,15870,15870,15870,15870,0
20231226,113400,82063490,15870,15870,15870,15870,0
20231226,113300,82063490,15870,15870,15870,15870,0
20231226,113200,82063490,15870,15870,15870,15870,0
20231226,113100,82063490,15870,15870,15870,15870,0
20231226,113000,82063490,15870,15870,15870,15870,0
20231226,112900,82063490,15870,15870,15870,15870,0
20231226,112800,82063490,15870,15870,15870,15870,0
20231226,112700,82063490,15870,15870,15870,15870,0
20231226,112600,82063490,15870,15880,15880,15870,13
20231226,112500,81857110,15930,15930,15930,15930,0
20231226,112400,81857110,15930,15930,15930,15930,0
20231226,112300,81857110,15930,15930,15930,15930,0
20231226,112200,81857110,15930,15930,15930,15930,0
20231226,112100,81857110,15930,15930,15930,15930,0
20231226,112000,81857110,15930,15930,15930,15930,7
20231226,111900,81745600,15930,15930,15930,15930,0
20231226,111800,81745600,15930,15930,15930,15930,0
20231226,111700,81745600,15930,15930,15930,15930,0
20231226,111600,81745600,15930,15880,15930,15880,29
20231226,111500,81284350,15880,15880,15880,15880,31
20231226,111400,80792070,15880,15880,15880,15880,0
20231226,111300,80792070,15880,15880,15880,15880,0
20231226,111200,80792070,15880,15880,15880,15880,0
20231226,111100,80792070,15880,15880,15880,15880,0
20231226,111000,80792070,15880,15880,15880,15880,0
20231226,110900,80792070,15880,15880,15880,15880,0
20231226,110800,80792070,15880,15880,15880,15880,0
20231226,110700,80792070,15880,15880,15880,15880,0
20231226,110600,80792070,15880,15880,15880,15880,0
20231226,110500,80792070,15880,15880,15880,15880,2
20231226,110400,80760310,15880,15880,15880,15880,0
20231226,110300,80760310,15880,15880,15880,15880,0
20231226,110200,80760310,15880,15880,15880,15880,0
20231226,110100,80760310,15880,15880,15880,15880,48
20231226,110000,79998070,15870,15870,15870,15870,0
20231226,105900,79998070,15870,15870,15870,15870,0
20231226,105800,79998070,15870,15870,15870,15870,41
20231226,105700,79347400,15880,15880,15880,15880,2
20231226,105600,79315640,15900,15900,15900,15900,1
20231226,105500,79299740,15900,15900,15900,15900,0
20231226,105400,79299740,15900,15900,15900,15900,0
20231226,105300,79299740,15900,15900,15900,15900,0
20231226,105200,79299740,15900,15900,15900,15900,0
20231226,105100,79299740,15900,15900,15900,15900,0
20231226,105000,79299740,15900,15900,15900,15900,0
20231226,104900,79299740,15900,15900,15900,15900,0
20231226,104800,79299740,15900,15900,15900,15900,0
20231226,104700,79299740,15900,15900,15900,15900,0
20231226,104600,79299740,15900,15900,15900,15900,2
20231226,104500,79267940,15900,15900,15900,15900,8
20231226,104400,79140740,15930,15930,15930,15930,0
20231226,104300,79140740,15930,15930,15930,15930,0
20231226,104200,79140740,15930,15930,15930,15930,0
20231226,104100,79140740,15930,15910,15930,15910,10
20231226,104000,78981540,15910,15910,15910,15910,7
20231226,103900,78870170,15910,15910,15910,15910,90
20231226,103800,77438270,15910,15880,15910,15880,557
20231226,103700,68584180,15860,15860,15860,15860,0
20231226,103600,68584180,15860,15860,15860,15860,0
20231226,103500,68584180,15860,15860,15860,15860,0
20231226,103400,68584180,15860,15860,15860,15860,0
20231226,103300,68584180,15860,15860,15860,15860,0
20231226,103200,68584180,15860,15860,15860,15860,0
20231226,103100,68584180,15860,15860,15860,15860,5
20231226,103000,68504880,15860,15860,15860,15860,0
20231226,102900,68504880,15860,15860,15860,15860,0
20231226,102800,68504880,15860,15860,15860,15860,14
20231226,102700,68282840,15860,15860,15860,15860,0
20231226,102600,68282840,15860,15860,15860,15860,0
20231226,102500,68282840,15860,15860,15860,15860,0
20231226,102400,68282840,15860,15860,15860,15860,142
20231226,102300,66030720,15850,15850,15850,15850,0
20231226,102200,66030720,15850,15850,15850,15850,0
20231226,102100,66030720,15850,15850,15850,15850,0
20231226,102000,66030720,15850,15850,15850,15850,0
20231226,101900,66030720,15850,15850,15850,15850,0
20231226,101800,66030720,15850,15850,15850,15850,0
20231226,101700,66030720,15850,15850,15850,15850,0
20231226,101600,66030720,15850,15850,15850,15850,0
20231226,101500,66030720,15850,15850,15850,15850,0
20231226,101400,66030720,15850,15850,15850,15850,1
20231226,101300,66014870,15880,15880,15880,15880,0
20231226,101200,66014870,15880,15880,15880,15880,0
20231226,101100,66014870,15880,15880,15880,15880,1
20231226,101000,65998990,15880,15880,15880,15880,0
20231226,100900,65998990,15880,15880,15880,15880,1
20231226,100800,65983110,15870,15870,15870,15870,0
20231226,100700,65983110,15870,15870,15870,15870,5
20231226,100600,65903760,15880,15880,15880,15880,0
20231226,100500,65903760,15880,15880,15880,15880,0
20231226,100400,65903760,15880,15880,15880,15880,0
20231226,100300,65903760,15880,15880,15880,15880,0
20231226,100200,65903760,15880,15880,15880,15880,1
20231226,100100,65887880,15880,15880,15880,15880,1
20231226,100000,65872000,15880,15880,15880,15880,1
20231226,095900,65856120,15880,15880,15880,15880,0
20231226,095800,65856120,15880,15880,15880,15880,5
20231226,095700,65776720,15830,15830,15830,15830,0
20231226,095600,65776720,15830,15830,15830,15830,0
20231226,095500,65776720,15830,15830,15830,15830,1
20231226,095400,65760890,15820,15820,15820,15820,0
20231226,095300,65760890,15820,15820,15820,15820,350
20231226,095200,60223890,15800,15800,15800,15800,0
20231226,095100,60223890,15800,15800,15800,15800,0
20231226,095000,60223890,15800,15800,15800,15800,0
20231226,094900,60223890,15800,15800,15800,15800,0
20231226,094800,60223890,15800,15800,15800,15800,0
20231226,094700,60223890,15800,15880,15880,15800,1796
20231226,094600,31792580,15880,15880,15880,15880,0
20231226,094500,31792580,15880,15880,15880,15880,0
20231226,094400,31792580,15880,15880,15880,15880,1
20231226,094300,31776700,15890,15890,15890,15890,1
20231226,094200,31760810,15880,15880,15880,15880,1
20231226,094100,31744930,15890,15890,15890,15890,1
20231226,094000,31729040,15890,15890,15890,15890,0
20231226,093900,31729040,15890,15890,15890,15890,16
20231226,093800,31474800,15890,15890,15890,15890,0
20231226,093700,31474800,15890,15890,15890,15890,9
20231226,093600,31331790,15890,15890,15890,15890,4
20231226,093500,31268230,15890,15890,15890,15890,0
20231226,093400,31268230,15890,15890,15890,15890,0
20231226,093300,31268230,15890,15890,15890,15890,0
20231226,093200,31268230,15890,15890,15890,15890,0
20231226,093100,31268230,15890,15890,15890,15890,0
20231226,093000,31268230,15890,15890,15890,15890,0
20231226,092900,31268230,15890,15890,15890,15890,0
20231226,092800,31268230,15890,15890,15890,15890,0
20231226,092700,31268230,15890,15890,15890,15890,0
20231226,092600,31268230,15890,15900,15900,15890,125
20231226,092500,29281940,15900,16020,16030,15900,111
20231226,092400,27515760,16030,16030,16030,16030,2
20231226,092300,27483700,16030,16030,16030,16030,12
20231226,092200,27291340,16040,16040,16040,16040,59
20231226,092100,26344980,16040,15870,16040,15870,141
20231226,092000,24093080,15880,15880,15880,15880,0
20231226,091900,24093080,15880,15880,15880,15880,0
20231226,091800,24093080,15880,15880,15880,15880,0
20231226,091700,24093080,15880,15910,15910,15880,50
20231226,091600,23298110,15910,15910,15910,15910,0
20231226,091500,23298110,15910,15910,15910,15910,0
20231226,091400,23298110,15910,15910,15910,15910,0
20231226,091300,23298110,15910,15910,15910,15910,0
20231226,091200,23298110,15910,15910,15910,15910,0
20231226,091100,23298110,15910,15910,15910,15910,0
20231226,091000,23298110,15910,15910,15910,15910,0
20231226,090900,23298110,15910,15910,15910,15910,140
20231226,090800,21070710,15930,15930,15930,15930,135
20231226,090700,18920160,15930,15930,15930,15930,51
20231226,090600,18107730,15930,15930,15930,15930,0
20231226,090500,18107730,15930,15930,15930,15930,4
20231226,090400,18044010,15930,15930,15930,15930,150
20231226,090300,15654510,15940,15940,15940,15930,54
20231226,090200,14794200,15930,16090,16090,15930,384
20231226,090100,8667330,16000,16000,16100,16000,127
20231226,090000,6625000,16020,16000,16020,16000,414