KissMeData/110790/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,200700,93769230,8510,8510,8510,8510,1132
20231226,200600,93769230,8510,8510,8510,8510,0
20231226,200500,93769230,8510,8510,8510,8510,0
20231226,200400,93769230,8510,8510,8510,8510,0
20231226,200300,93769230,8510,8510,8510,8510,0
20231226,200200,93769230,8510,8510,8510,8510,0
20231226,200100,93769230,8510,8510,8510,8510,0
20231226,200000,93769230,8510,8510,8510,8510,0
20231226,195900,93769230,8510,8510,8510,8510,0
20231226,195800,93769230,8510,8510,8510,8510,0
20231226,195700,93769230,8510,8510,8510,8510,0
20231226,195600,93769230,8510,8510,8510,8510,0
20231226,195500,93769230,8510,8510,8510,8510,0
20231226,195400,93769230,8510,8510,8510,8510,0
20231226,195300,93769230,8510,8510,8510,8510,0
20231226,195200,93769230,8510,8510,8510,8510,0
20231226,195100,93769230,8510,8510,8510,8510,0
20231226,195000,93769230,8510,8510,8510,8510,0
20231226,194900,93769230,8510,8510,8510,8510,0
20231226,194800,93769230,8510,8510,8510,8510,0
20231226,194700,93769230,8510,8510,8510,8510,0
20231226,194600,93769230,8510,8510,8510,8510,0
20231226,194500,93769230,8510,8510,8510,8510,0
20231226,194400,93769230,8510,8510,8510,8510,0
20231226,194300,93769230,8510,8510,8510,8510,0
20231226,194200,93769230,8510,8510,8510,8510,0
20231226,194100,93769230,8510,8510,8510,8510,0
20231226,194000,93769230,8510,8510,8510,8510,0
20231226,193900,93769230,8510,8510,8510,8510,0
20231226,193800,93769230,8510,8510,8510,8510,0
20231226,193700,93769230,8510,8510,8510,8510,1132
20231226,193600,93769230,8510,8510,8510,8510,0
20231226,193500,93769230,8510,8510,8510,8510,0
20231226,193400,93769230,8510,8510,8510,8510,0
20231226,193300,93769230,8510,8510,8510,8510,0
20231226,193200,93769230,8510,8510,8510,8510,0
20231226,193100,93769230,8510,8510,8510,8510,0
20231226,193000,93769230,8510,8510,8510,8510,0
20231226,192900,93769230,8510,8510,8510,8510,0
20231226,192800,93769230,8510,8510,8510,8510,0
20231226,192700,93769230,8510,8510,8510,8510,0
20231226,192600,93769230,8510,8510,8510,8510,0
20231226,192500,93769230,8510,8510,8510,8510,0
20231226,192400,93769230,8510,8510,8510,8510,0
20231226,192300,93769230,8510,8510,8510,8510,0
20231226,192200,93769230,8510,8510,8510,8510,0
20231226,192100,93769230,8510,8510,8510,8510,0
20231226,192000,93769230,8510,8510,8510,8510,0
20231226,191900,93769230,8510,8510,8510,8510,0
20231226,191800,93769230,8510,8510,8510,8510,0
20231226,191700,93769230,8510,8510,8510,8510,0
20231226,191600,93769230,8510,8510,8510,8510,0
20231226,191500,93769230,8510,8510,8510,8510,0
20231226,191400,93769230,8510,8510,8510,8510,0
20231226,191300,93769230,8510,8510,8510,8510,0
20231226,191200,93769230,8510,8510,8510,8510,0
20231226,191100,93769230,8510,8510,8510,8510,0
20231226,191000,93769230,8510,8510,8510,8510,0
20231226,190900,93769230,8510,8510,8510,8510,0
20231226,190800,93769230,8510,8510,8510,8510,0
20231226,190700,93769230,8510,8510,8510,8510,1132
20231226,190600,93769230,8510,8510,8510,8510,0
20231226,190500,93769230,8510,8510,8510,8510,0
20231226,190400,93769230,8510,8510,8510,8510,0
20231226,190300,93769230,8510,8510,8510,8510,0
20231226,190200,93769230,8510,8510,8510,8510,0
20231226,190100,93769230,8510,8510,8510,8510,0
20231226,190000,93769230,8510,8510,8510,8510,0
20231226,185900,93769230,8510,8510,8510,8510,0
20231226,185800,93769230,8510,8510,8510,8510,0
20231226,185700,93769230,8510,8510,8510,8510,0
20231226,185600,93769230,8510,8510,8510,8510,0
20231226,185500,93769230,8510,8510,8510,8510,0
20231226,185400,93769230,8510,8510,8510,8510,0
20231226,185300,93769230,8510,8510,8510,8510,0
20231226,185200,93769230,8510,8510,8510,8510,0
20231226,185100,93769230,8510,8510,8510,8510,0
20231226,185000,93769230,8510,8510,8510,8510,0
20231226,184900,93769230,8510,8510,8510,8510,0
20231226,184800,93769230,8510,8510,8510,8510,0
20231226,184700,93769230,8510,8510,8510,8510,0
20231226,184600,93769230,8510,8510,8510,8510,0
20231226,184500,93769230,8510,8510,8510,8510,0
20231226,184400,93769230,8510,8510,8510,8510,0
20231226,184300,93769230,8510,8510,8510,8510,0
20231226,184200,93769230,8510,8510,8510,8510,0
20231226,184100,93769230,8510,8510,8510,8510,0
20231226,184000,93769230,8510,8510,8510,8510,0
20231226,183900,93769230,8510,8510,8510,8510,0
20231226,183800,93769230,8510,8510,8510,8510,0
20231226,183700,93769230,8510,8510,8510,8510,1132
20231226,183600,93769230,8510,8510,8510,8510,0
20231226,183500,93769230,8510,8510,8510,8510,0
20231226,183400,93769230,8510,8510,8510,8510,0
20231226,183300,93769230,8510,8510,8510,8510,0
20231226,183200,93769230,8510,8510,8510,8510,0
20231226,183100,93769230,8510,8510,8510,8510,0
20231226,183000,93769230,8510,8510,8510,8510,0
20231226,182900,93769230,8510,8510,8510,8510,0
20231226,182800,93769230,8510,8510,8510,8510,0
20231226,182700,93769230,8510,8510,8510,8510,0
20231226,182600,93769230,8510,8510,8510,8510,0
20231226,182500,93769230,8510,8510,8510,8510,0
20231226,182400,93769230,8510,8510,8510,8510,0
20231226,182300,93769230,8510,8510,8510,8510,0
20231226,182200,93769230,8510,8510,8510,8510,0
20231226,182100,93769230,8510,8510,8510,8510,0
20231226,182000,93769230,8510,8510,8510,8510,0
20231226,181900,93769230,8510,8510,8510,8510,0
20231226,181800,93769230,8510,8510,8510,8510,0
20231226,181700,93769230,8510,8510,8510,8510,0
20231226,181600,93769230,8510,8510,8510,8510,0
20231226,181500,93769230,8510,8510,8510,8510,0
20231226,181400,93769230,8510,8510,8510,8510,0
20231226,181300,93769230,8510,8510,8510,8510,0
20231226,181200,93769230,8510,8510,8510,8510,0
20231226,181100,93769230,8510,8510,8510,8510,0
20231226,181000,93769230,8510,8510,8510,8510,0
20231226,180900,93769230,8510,8510,8510,8510,0
20231226,180800,93769230,8510,8510,8510,8510,0
20231226,180700,93769230,8510,8510,8510,8510,1132
20231226,180600,93769230,8510,8510,8510,8510,0
20231226,180500,93769230,8510,8510,8510,8510,0
20231226,180400,93769230,8510,8510,8510,8510,0
20231226,180300,93769230,8510,8510,8510,8510,0
20231226,180200,93769230,8510,8510,8510,8510,0
20231226,180100,93769230,8510,8510,8510,8510,0
20231226,180000,93769230,8510,8510,8510,8510,0
20231226,175900,93769230,8510,8510,8510,8510,0
20231226,175800,93769230,8510,8510,8510,8510,0
20231226,175700,93769230,8510,8510,8510,8510,0
20231226,175600,93769230,8510,8510,8510,8510,0
20231226,175500,93769230,8510,8510,8510,8510,0
20231226,175400,93769230,8510,8510,8510,8510,0
20231226,175300,93769230,8510,8510,8510,8510,0
20231226,175200,93769230,8510,8510,8510,8510,0
20231226,175100,93769230,8510,8510,8510,8510,0
20231226,175000,93769230,8510,8510,8510,8510,0
20231226,174900,93769230,8510,8510,8510,8510,0
20231226,174800,93769230,8510,8510,8510,8510,0
20231226,174700,93769230,8510,8510,8510,8510,0
20231226,174600,93769230,8510,8510,8510,8510,0
20231226,174500,93769230,8510,8510,8510,8510,0
20231226,174400,93769230,8510,8510,8510,8510,0
20231226,174300,93769230,8510,8510,8510,8510,0
20231226,174200,93769230,8510,8510,8510,8510,0
20231226,174100,93769230,8510,8510,8510,8510,0
20231226,174000,93769230,8510,8510,8510,8510,0
20231226,173900,93769230,8510,8510,8510,8510,0
20231226,173800,93769230,8510,8510,8510,8510,0
20231226,173700,93769230,8510,8510,8510,8510,1132
20231226,173600,93769230,8510,8510,8510,8510,0
20231226,173500,93769230,8510,8510,8510,8510,0
20231226,173400,93769230,8510,8510,8510,8510,0
20231226,173300,93769230,8510,8510,8510,8510,0
20231226,173200,93769230,8510,8510,8510,8510,0
20231226,173100,93769230,8510,8510,8510,8510,0
20231226,173000,93769230,8510,8510,8510,8510,0
20231226,172900,93769230,8510,8510,8510,8510,0
20231226,172800,93769230,8510,8510,8510,8510,0
20231226,172700,93769230,8510,8510,8510,8510,0
20231226,172600,93769230,8510,8510,8510,8510,0
20231226,172500,93769230,8510,8510,8510,8510,0
20231226,172400,93769230,8510,8510,8510,8510,0
20231226,172300,93769230,8510,8510,8510,8510,0
20231226,172200,93769230,8510,8510,8510,8510,0
20231226,172100,93769230,8510,8510,8510,8510,0
20231226,172000,93769230,8510,8510,8510,8510,0
20231226,171900,93769230,8510,8510,8510,8510,0
20231226,171800,93769230,8510,8510,8510,8510,0
20231226,171700,93769230,8510,8510,8510,8510,0
20231226,171600,93769230,8510,8510,8510,8510,0
20231226,171500,93769230,8510,8510,8510,8510,0
20231226,171400,93769230,8510,8510,8510,8510,0
20231226,171300,93769230,8510,8510,8510,8510,0
20231226,171200,93769230,8510,8510,8510,8510,0
20231226,171100,93769230,8510,8510,8510,8510,0
20231226,171000,93769230,8510,8510,8510,8510,0
20231226,170900,93769230,8510,8510,8510,8510,0
20231226,170800,93769230,8510,8510,8510,8510,0
20231226,170700,93769230,8510,8510,8510,8510,1132
20231226,170600,93769230,8510,8510,8510,8510,0
20231226,170500,93769230,8510,8510,8510,8510,0
20231226,170400,93769230,8510,8510,8510,8510,0
20231226,170300,93769230,8510,8510,8510,8510,0
20231226,170200,93769230,8510,8510,8510,8510,0
20231226,170100,93769230,8510,8510,8510,8510,0
20231226,170000,93769230,8510,8510,8510,8510,0
20231226,165900,93769230,8510,8510,8510,8510,0
20231226,165800,93769230,8510,8510,8510,8510,0
20231226,165700,93769230,8510,8510,8510,8510,0
20231226,165600,93769230,8510,8510,8510,8510,0
20231226,165500,93769230,8510,8510,8510,8510,0
20231226,165400,93769230,8510,8510,8510,8510,0
20231226,165300,93769230,8510,8510,8510,8510,0
20231226,165200,93769230,8510,8510,8510,8510,0
20231226,165100,93769230,8510,8510,8510,8510,0
20231226,165000,93769230,8510,8510,8510,8510,0
20231226,164900,93769230,8510,8510,8510,8510,0
20231226,164800,93769230,8510,8510,8510,8510,0
20231226,164700,93769230,8510,8510,8510,8510,0
20231226,164600,93769230,8510,8510,8510,8510,0
20231226,164500,93769230,8510,8510,8510,8510,0
20231226,164400,93769230,8510,8510,8510,8510,0
20231226,164300,93769230,8510,8510,8510,8510,0
20231226,164200,93769230,8510,8510,8510,8510,0
20231226,164100,93769230,8510,8510,8510,8510,0
20231226,164000,93769230,8510,8510,8510,8510,0
20231226,163900,93769230,8510,8510,8510,8510,0
20231226,163800,93769230,8510,8510,8510,8510,0
20231226,163700,93769230,8510,8510,8510,8510,1132
20231226,163600,93769230,8510,8510,8510,8510,0
20231226,163500,93769230,8510,8510,8510,8510,0
20231226,163400,93769230,8510,8510,8510,8510,0
20231226,163300,93769230,8510,8510,8510,8510,0
20231226,163200,93769230,8510,8510,8510,8510,0
20231226,163100,93769230,8510,8510,8510,8510,0
20231226,163000,93769230,8510,8510,8510,8510,0
20231226,162900,93769230,8510,8510,8510,8510,0
20231226,162800,93769230,8510,8510,8510,8510,0
20231226,162700,93769230,8510,8510,8510,8510,0
20231226,162600,93769230,8510,8510,8510,8510,0
20231226,162500,93769230,8510,8510,8510,8510,0
20231226,162400,93769230,8510,8510,8510,8510,0
20231226,162300,93769230,8510,8510,8510,8510,0
20231226,162200,93769230,8510,8510,8510,8510,0
20231226,162100,93769230,8510,8510,8510,8510,0
20231226,162000,93769230,8510,8510,8510,8510,0
20231226,161900,93769230,8510,8510,8510,8510,0
20231226,161800,93769230,8510,8510,8510,8510,0
20231226,161700,93769230,8510,8510,8510,8510,0
20231226,161600,93769230,8510,8510,8510,8510,0
20231226,161500,93769230,8510,8510,8510,8510,0
20231226,161400,93769230,8510,8510,8510,8510,0
20231226,161300,93769230,8510,8510,8510,8510,0
20231226,161200,93769230,8510,8510,8510,8510,0
20231226,161100,93769230,8510,8510,8510,8510,0
20231226,161000,93769230,8510,8510,8510,8510,0
20231226,160900,93769230,8510,8510,8510,8510,0
20231226,160800,93769230,8510,8510,8510,8510,0
20231226,160700,93769230,8510,8510,8510,8510,1132
20231226,160600,93769230,8510,8510,8510,8510,0
20231226,160500,93769230,8510,8510,8510,8510,0
20231226,160400,93769230,8510,8510,8510,8510,0
20231226,160300,93769230,8510,8510,8510,8510,0
20231226,160200,93769230,8510,8510,8510,8510,0
20231226,160100,93769230,8510,8510,8510,8510,0
20231226,160000,93769230,8510,8510,8510,8510,0
20231226,155900,93769230,8510,8510,8510,8510,0
20231226,155800,93769230,8510,8510,8510,8510,0
20231226,155700,93769230,8510,8510,8510,8510,0
20231226,155600,93769230,8510,8510,8510,8510,0
20231226,155500,93769230,8510,8510,8510,8510,0
20231226,155400,93769230,8510,8510,8510,8510,0
20231226,155300,93769230,8510,8510,8510,8510,0
20231226,155200,93769230,8510,8510,8510,8510,0
20231226,155100,93769230,8510,8510,8510,8510,0
20231226,155000,93769230,8510,8510,8510,8510,0
20231226,154900,93769230,8510,8510,8510,8510,0
20231226,154800,93769230,8510,8510,8510,8510,0
20231226,154700,93769230,8510,8510,8510,8510,0
20231226,154600,93769230,8510,8510,8510,8510,0
20231226,154500,93769230,8510,8510,8510,8510,0
20231226,154400,93769230,8510,8510,8510,8510,0
20231226,154300,93769230,8510,8510,8510,8510,0
20231226,154200,93769230,8510,8510,8510,8510,0
20231226,154100,93769230,8510,8510,8510,8510,0
20231226,154000,93769230,8510,8510,8510,8510,0
20231226,153900,93769230,8510,8510,8510,8510,0
20231226,153800,93769230,8510,8510,8510,8510,0
20231226,153700,93769230,8510,8510,8510,8510,1132
20231226,153600,93769230,8510,8510,8510,8510,0
20231226,153500,93769230,8510,8510,8510,8510,0
20231226,153400,93769230,8510,8510,8510,8510,0
20231226,153300,93769230,8510,8510,8510,8510,0
20231226,153200,93769230,8510,8510,8510,8510,0
20231226,153100,93769230,8510,8510,8510,8510,0
20231226,153000,93769230,8510,8510,8510,8510,1132
20231226,152900,84135910,8540,8540,8540,8540,0
20231226,152800,84135910,8540,8540,8540,8540,0
20231226,152700,84135910,8540,8540,8540,8540,0
20231226,152600,84135910,8540,8540,8540,8540,0
20231226,152500,84135910,8540,8540,8540,8540,0
20231226,152400,84135910,8540,8540,8540,8540,0
20231226,152300,84135910,8540,8540,8540,8540,0
20231226,152200,84135910,8540,8540,8540,8540,0
20231226,152100,84135910,8540,8540,8540,8540,0
20231226,152000,84135910,8540,8540,8540,8540,0
20231226,151900,84135910,8540,8540,8540,8540,117
20231226,151800,83136730,8550,8550,8550,8550,2
20231226,151700,83119630,8550,8550,8550,8550,0
20231226,151600,83119630,8550,8550,8550,8550,0
20231226,151500,83119630,8550,8550,8550,8550,0
20231226,151400,83119630,8550,8550,8550,8550,0
20231226,151300,83119630,8550,8550,8550,8550,0
20231226,151200,83119630,8550,8550,8550,8550,449
20231226,151100,79280680,8560,8560,8560,8560,1
20231226,151000,79272120,8560,8560,8560,8560,0
20231226,150900,79272120,8560,8560,8560,8560,5
20231226,150800,79229320,8560,8560,8560,8560,0
20231226,150700,79229320,8560,8560,8560,8560,0
20231226,150600,79229320,8560,8560,8560,8560,0
20231226,150500,79229320,8560,8560,8560,8560,0
20231226,150400,79229320,8560,8560,8560,8560,0
20231226,150300,79229320,8560,8560,8560,8560,0
20231226,150200,79229320,8560,8560,8560,8560,0
20231226,150100,79229320,8560,8560,8560,8560,20
20231226,150000,79058120,8560,8560,8560,8560,0
20231226,145900,79058120,8560,8560,8560,8560,100
20231226,145800,78202120,8560,8560,8570,8560,53
20231226,145700,77748410,8560,8560,8560,8560,25
20231226,145600,77534410,8560,8560,8560,8560,0
20231226,145500,77534410,8560,8570,8570,8560,77
20231226,145400,76874790,8570,8570,8570,8570,0
20231226,145300,76874790,8570,8570,8570,8570,0
20231226,145200,76874790,8570,8570,8570,8570,0
20231226,145100,76874790,8570,8570,8570,8570,0
20231226,145000,76874790,8570,8570,8570,8570,50
20231226,144900,76446290,8570,8570,8570,8570,0
20231226,144800,76446290,8570,8570,8570,8570,48
20231226,144700,76034930,8570,8570,8570,8570,60
20231226,144600,75520730,8570,8570,8570,8570,48
20231226,144500,75109370,8570,8570,8570,8570,48
20231226,144400,74698010,8570,8570,8570,8570,48
20231226,144300,74286650,8570,8570,8570,8570,50
20231226,144200,73858150,8570,8570,8570,8570,48
20231226,144100,73446790,8570,8570,8570,8570,48
20231226,144000,73035430,8570,8570,8570,8570,48
20231226,143900,72624070,8570,8570,8570,8570,48
20231226,143800,72212710,8570,8570,8570,8570,48
20231226,143700,71801350,8570,8570,8570,8570,49
20231226,143600,71381420,8570,8570,8570,8570,48
20231226,143500,70970060,8570,8570,8570,8570,48
20231226,143400,70558700,8570,8570,8570,8570,48
20231226,143300,70147340,8570,8570,8570,8570,48
20231226,143200,69735980,8570,8570,8570,8570,49
20231226,143100,69316050,8570,8570,8570,8570,48
20231226,143000,68904690,8560,8570,8570,8560,58
20231226,142900,68407730,8570,8570,8570,8570,48
20231226,142800,67996370,8570,8570,8570,8570,48
20231226,142700,67585010,8570,8570,8570,8570,49
20231226,142600,67165080,8570,8570,8570,8570,48
20231226,142500,66753720,8570,8570,8570,8570,48
20231226,142400,66342360,8570,8570,8570,8570,58
20231226,142300,65845300,8570,8570,8570,8570,48
20231226,142200,65433940,8560,8560,8560,8560,55
20231226,142100,64963140,8550,8570,8570,8550,184
20231226,142000,63388960,8570,8570,8570,8570,48
20231226,141900,62977600,8560,8570,8570,8560,49
20231226,141800,62557680,8570,8570,8570,8570,48
20231226,141700,62146320,8570,8570,8570,8570,48
20231226,141600,61734960,8570,8570,8570,8570,49
20231226,141500,61315030,8570,8570,8570,8570,48
20231226,141400,60903670,8570,8570,8570,8570,48
20231226,141300,60492310,8570,8570,8570,8570,48
20231226,141200,60080950,8570,8570,8570,8570,48
20231226,141100,59669590,8570,8570,8570,8570,55
20231226,141000,59198240,8570,8570,8570,8570,48
20231226,140900,58786880,8570,8570,8570,8570,48
20231226,140800,58375520,8570,8570,8570,8570,48
20231226,140700,57964160,8570,8570,8570,8570,48
20231226,140600,57552800,8570,8570,8570,8570,48
20231226,140500,57141440,8570,8570,8570,8570,49
20231226,140400,56721510,8570,8570,8570,8570,48
20231226,140300,56310150,8570,8570,8570,8570,48
20231226,140200,55898790,8570,8570,8570,8570,48
20231226,140100,55487430,8560,8570,8570,8560,71
20231226,140000,54879180,8570,8570,8570,8570,49
20231226,135900,54459250,8570,8570,8570,8570,500
20231226,135800,50174250,8570,8570,8570,8570,500
20231226,135700,45889250,8550,8550,8550,8550,0
20231226,135600,45889250,8550,8550,8550,8550,0
20231226,135500,45889250,8550,8550,8550,8550,0
20231226,135400,45889250,8550,8550,8550,8550,0
20231226,135300,45889250,8550,8550,8550,8550,0
20231226,135200,45889250,8550,8550,8550,8550,0
20231226,135100,45889250,8550,8550,8550,8550,0
20231226,135000,45889250,8550,8550,8550,8550,0
20231226,134900,45889250,8550,8550,8550,8550,0
20231226,134800,45889250,8550,8550,8550,8550,0
20231226,134700,45889250,8550,8550,8550,8550,0
20231226,134600,45889250,8550,8550,8550,8550,0
20231226,134500,45889250,8550,8550,8550,8550,0
20231226,134400,45889250,8550,8550,8550,8550,0
20231226,134300,45889250,8550,8550,8550,8550,0
20231226,134200,45889250,8550,8550,8550,8550,0
20231226,134100,45889250,8550,8550,8550,8550,52
20231226,134000,45444650,8570,8570,8570,8570,0
20231226,133900,45444650,8570,8570,8570,8570,0
20231226,133800,45444650,8570,8570,8570,8570,0
20231226,133700,45444650,8570,8570,8570,8570,0
20231226,133600,45444650,8570,8570,8570,8570,0
20231226,133500,45444650,8570,8570,8570,8570,0
20231226,133400,45444650,8570,8570,8570,8570,0
20231226,133300,45444650,8570,8570,8570,8570,0
20231226,133200,45444650,8570,8570,8570,8570,0
20231226,133100,45444650,8570,8570,8570,8570,0
20231226,133000,45444650,8570,8570,8570,8570,1
20231226,132900,45436080,8570,8570,8570,8570,2
20231226,132800,45418940,8550,8550,8550,8550,0
20231226,132700,45418940,8550,8550,8550,8550,0
20231226,132600,45418940,8550,8550,8550,8550,0
20231226,132500,45418940,8550,8550,8550,8550,0
20231226,132400,45418940,8550,8550,8550,8550,0
20231226,132300,45418940,8550,8550,8550,8550,0
20231226,132200,45418940,8550,8550,8550,8550,0
20231226,132100,45418940,8550,8550,8550,8550,0
20231226,132000,45418940,8550,8550,8550,8550,0
20231226,131900,45418940,8550,8550,8550,8550,0
20231226,131800,45418940,8550,8550,8550,8550,0
20231226,131700,45418940,8550,8550,8550,8550,0
20231226,131600,45418940,8550,8550,8550,8550,0
20231226,131500,45418940,8550,8550,8550,8550,0
20231226,131400,45418940,8550,8560,8560,8550,101
20231226,131300,44554780,8570,8570,8570,8570,0
20231226,131200,44554780,8570,8570,8570,8570,0
20231226,131100,44554780,8570,8570,8570,8570,0
20231226,131000,44554780,8570,8570,8570,8570,0
20231226,130900,44554780,8570,8570,8570,8570,0
20231226,130800,44554780,8570,8570,8570,8570,0
20231226,130700,44554780,8570,8570,8570,8570,0
20231226,130600,44554780,8570,8570,8570,8570,0
20231226,130500,44554780,8570,8570,8570,8570,0
20231226,130400,44554780,8570,8570,8570,8570,0
20231226,130300,44554780,8570,8570,8570,8570,0
20231226,130200,44554780,8570,8570,8570,8570,0
20231226,130100,44554780,8570,8570,8570,8570,0
20231226,130000,44554780,8570,8570,8570,8570,0
20231226,125900,44554780,8570,8570,8570,8570,8
20231226,125800,44486220,8570,8570,8570,8570,0
20231226,125700,44486220,8570,8570,8570,8570,57
20231226,125600,43997730,8570,8570,8570,8570,0
20231226,125500,43997730,8570,8570,8570,8570,0
20231226,125400,43997730,8570,8570,8570,8570,0
20231226,125300,43997730,8570,8570,8570,8570,0
20231226,125200,43997730,8570,8570,8570,8570,0
20231226,125100,43997730,8570,8570,8570,8570,0
20231226,125000,43997730,8570,8570,8570,8570,0
20231226,124900,43997730,8570,8590,8590,8570,285
20231226,124800,41552880,8620,8620,8620,8620,0
20231226,124700,41552880,8620,8620,8620,8620,0
20231226,124600,41552880,8620,8620,8620,8620,0
20231226,124500,41552880,8620,8620,8620,8620,0
20231226,124400,41552880,8620,8620,8620,8620,0
20231226,124300,41552880,8620,8620,8620,8620,0
20231226,124200,41552880,8620,8620,8620,8620,0
20231226,124100,41552880,8620,8620,8620,8620,0
20231226,124000,41552880,8620,8620,8620,8620,0
20231226,123900,41552880,8620,8620,8620,8620,0
20231226,123800,41552880,8620,8620,8620,8620,0
20231226,123700,41552880,8620,8620,8620,8620,0
20231226,123600,41552880,8620,8620,8620,8620,0
20231226,123500,41552880,8620,8620,8620,8620,0
20231226,123400,41552880,8620,8620,8620,8620,0
20231226,123300,41552880,8620,8620,8620,8620,0
20231226,123200,41552880,8620,8620,8620,8620,0
20231226,123100,41552880,8620,8620,8620,8620,0
20231226,123000,41552880,8620,8620,8620,8620,0
20231226,122900,41552880,8620,8620,8620,8620,0
20231226,122800,41552880,8620,8620,8620,8620,0
20231226,122700,41552880,8620,8620,8620,8620,0
20231226,122600,41552880,8620,8620,8620,8620,0
20231226,122500,41552880,8620,8620,8620,8620,0
20231226,122400,41552880,8620,8620,8620,8620,0
20231226,122300,41552880,8620,8620,8620,8620,0
20231226,122200,41552880,8620,8620,8620,8620,0
20231226,122100,41552880,8620,8620,8620,8620,0
20231226,122000,41552880,8620,8620,8620,8620,0
20231226,121900,41552880,8620,8620,8620,8620,0
20231226,121800,41552880,8620,8620,8620,8620,85
20231226,121700,40820180,8620,8620,8620,8620,0
20231226,121600,40820180,8620,8620,8620,8620,0
20231226,121500,40820180,8620,8620,8620,8620,0
20231226,121400,40820180,8620,8620,8620,8620,0
20231226,121300,40820180,8620,8620,8620,8620,0
20231226,121200,40820180,8620,8620,8620,8620,0
20231226,121100,40820180,8620,8620,8620,8620,0
20231226,121000,40820180,8620,8620,8620,8620,0
20231226,120900,40820180,8620,8620,8620,8620,1
20231226,120800,40811560,8600,8600,8600,8600,0
20231226,120700,40811560,8600,8600,8600,8600,0
20231226,120600,40811560,8600,8600,8600,8600,0
20231226,120500,40811560,8600,8600,8600,8600,50
20231226,120400,40381560,8620,8620,8620,8620,0
20231226,120300,40381560,8620,8620,8620,8620,0
20231226,120200,40381560,8620,8620,8620,8620,0
20231226,120100,40381560,8620,8620,8620,8620,0
20231226,120000,40381560,8620,8620,8620,8620,0
20231226,115900,40381560,8620,8620,8620,8620,0
20231226,115800,40381560,8620,8620,8620,8620,0
20231226,115700,40381560,8620,8620,8620,8620,0
20231226,115600,40381560,8620,8620,8620,8620,0
20231226,115500,40381560,8620,8620,8620,8620,0
20231226,115400,40381560,8620,8620,8620,8620,0
20231226,115300,40381560,8620,8620,8620,8620,0
20231226,115200,40381560,8620,8620,8620,8620,0
20231226,115100,40381560,8620,8620,8620,8620,0
20231226,115000,40381560,8620,8620,8620,8620,0
20231226,114900,40381560,8620,8620,8620,8620,0
20231226,114800,40381560,8620,8620,8620,8620,0
20231226,114700,40381560,8620,8620,8620,8620,0
20231226,114600,40381560,8620,8620,8620,8620,0
20231226,114500,40381560,8620,8620,8620,8620,0
20231226,114400,40381560,8620,8620,8620,8620,0
20231226,114300,40381560,8620,8620,8620,8620,0
20231226,114200,40381560,8620,8620,8620,8620,0
20231226,114100,40381560,8620,8620,8620,8620,0
20231226,114000,40381560,8620,8620,8620,8620,0
20231226,113900,40381560,8620,8620,8620,8620,0
20231226,113800,40381560,8620,8620,8620,8620,0
20231226,113700,40381560,8620,8620,8620,8620,0
20231226,113600,40381560,8620,8620,8620,8620,0
20231226,113500,40381560,8620,8620,8620,8620,0
20231226,113400,40381560,8620,8620,8620,8620,786
20231226,113300,33606240,8620,8620,8620,8620,0
20231226,113200,33606240,8620,8620,8620,8620,0
20231226,113100,33606240,8620,8620,8620,8620,0
20231226,113000,33606240,8620,8620,8620,8620,10
20231226,112900,33520040,8620,8620,8620,8620,0
20231226,112800,33520040,8620,8620,8620,8620,0
20231226,112700,33520040,8620,8620,8620,8620,0
20231226,112600,33520040,8620,8620,8620,8620,0
20231226,112500,33520040,8620,8620,8620,8620,0
20231226,112400,33520040,8620,8620,8620,8620,0
20231226,112300,33520040,8620,8620,8620,8620,0
20231226,112200,33520040,8620,8620,8620,8620,0
20231226,112100,33520040,8620,8620,8620,8620,0
20231226,112000,33520040,8620,8620,8620,8620,0
20231226,111900,33520040,8620,8620,8620,8620,0
20231226,111800,33520040,8620,8620,8620,8620,0
20231226,111700,33520040,8620,8620,8620,8620,0
20231226,111600,33520040,8620,8620,8620,8620,0
20231226,111500,33520040,8620,8620,8620,8620,0
20231226,111400,33520040,8620,8620,8620,8620,0
20231226,111300,33520040,8620,8620,8620,8620,0
20231226,111200,33520040,8620,8620,8620,8620,0
20231226,111100,33520040,8620,8620,8620,8620,0
20231226,111000,33520040,8620,8620,8620,8620,0
20231226,110900,33520040,8620,8620,8620,8620,0
20231226,110800,33520040,8620,8620,8620,8620,0
20231226,110700,33520040,8620,8620,8620,8620,0
20231226,110600,33520040,8620,8620,8620,8620,3
20231226,110500,33494180,8620,8620,8620,8620,0
20231226,110400,33494180,8620,8570,8620,8570,21
20231226,110300,33314160,8570,8570,8570,8570,0
20231226,110200,33314160,8570,8570,8570,8570,0
20231226,110100,33314160,8570,8570,8570,8570,0
20231226,110000,33314160,8570,8570,8570,8570,0
20231226,105900,33314160,8570,8570,8570,8570,0
20231226,105800,33314160,8570,8570,8570,8570,0
20231226,105700,33314160,8570,8570,8570,8570,0
20231226,105600,33314160,8570,8570,8570,8570,0
20231226,105500,33314160,8570,8570,8570,8570,1
20231226,105400,33305590,8570,8570,8570,8570,0
20231226,105300,33305590,8570,8570,8570,8570,0
20231226,105200,33305590,8570,8570,8570,8570,0
20231226,105100,33305590,8570,8570,8570,8570,0
20231226,105000,33305590,8570,8570,8570,8570,0
20231226,104900,33305590,8570,8570,8570,8570,0
20231226,104800,33305590,8570,8570,8570,8570,0
20231226,104700,33305590,8570,8580,8580,8570,66
20231226,104600,32739960,8570,8570,8570,8570,0
20231226,104500,32739960,8570,8570,8570,8570,0
20231226,104400,32739960,8570,8570,8570,8570,0
20231226,104300,32739960,8570,8570,8570,8570,0
20231226,104200,32739960,8570,8570,8570,8570,0
20231226,104100,32739960,8570,8570,8570,8570,0
20231226,104000,32739960,8570,8570,8570,8570,0
20231226,103900,32739960,8570,8570,8570,8570,0
20231226,103800,32739960,8570,8570,8570,8570,0
20231226,103700,32739960,8570,8570,8570,8570,0
20231226,103600,32739960,8570,8570,8570,8570,0
20231226,103500,32739960,8570,8570,8570,8570,0
20231226,103400,32739960,8570,8570,8570,8570,0
20231226,103300,32739960,8570,8570,8570,8570,0
20231226,103200,32739960,8570,8580,8580,8570,18
20231226,103100,32585660,8580,8580,8580,8580,0
20231226,103000,32585660,8580,8600,8600,8580,190
20231226,102900,30953140,8630,8630,8630,8630,1
20231226,102800,30944510,8600,8630,8630,8600,554
20231226,102700,26170430,8630,8630,8630,8630,0
20231226,102600,26170430,8630,8630,8630,8630,0
20231226,102500,26170430,8630,8630,8630,8630,0
20231226,102400,26170430,8630,8630,8630,8630,197
20231226,102300,24470320,8650,8650,8650,8650,0
20231226,102200,24470320,8650,8650,8650,8650,0
20231226,102100,24470320,8650,8650,8650,8650,0
20231226,102000,24470320,8650,8650,8650,8650,0
20231226,101900,24470320,8650,8650,8650,8650,0
20231226,101800,24470320,8650,8650,8650,8650,0
20231226,101700,24470320,8650,8650,8650,8650,0
20231226,101600,24470320,8650,8650,8650,8650,1
20231226,101500,24461670,8670,8670,8670,8670,0
20231226,101400,24461670,8670,8670,8670,8670,0
20231226,101300,24461670,8670,8670,8670,8670,0
20231226,101200,24461670,8670,8670,8670,8670,0
20231226,101100,24461670,8670,8670,8670,8670,0
20231226,101000,24461670,8670,8670,8670,8670,0
20231226,100900,24461670,8670,8670,8670,8670,0
20231226,100800,24461670,8670,8630,8670,8630,2
20231226,100700,24444370,8630,8630,8630,8630,145
20231226,100600,23193020,8670,8670,8670,8670,100
20231226,100500,22326020,8670,8670,8670,8670,100
20231226,100400,21459020,8670,8670,8670,8670,0
20231226,100300,21459020,8670,8670,8670,8670,0
20231226,100200,21459020,8670,8670,8670,8670,0
20231226,100100,21459020,8670,8640,8670,8640,131
20231226,100000,20326820,8680,8680,8680,8680,0
20231226,095900,20326820,8680,8680,8680,8680,0
20231226,095800,20326820,8680,8680,8680,8680,0
20231226,095700,20326820,8680,8680,8680,8680,0
20231226,095600,20326820,8680,8680,8680,8680,0
20231226,095500,20326820,8680,8680,8680,8680,0
20231226,095400,20326820,8680,8680,8680,8680,0
20231226,095300,20326820,8680,8680,8680,8680,0
20231226,095200,20326820,8680,8680,8680,8680,0
20231226,095100,20326820,8680,8680,8680,8680,0
20231226,095000,20326820,8680,8680,8680,8680,0
20231226,094900,20326820,8680,8680,8680,8680,0
20231226,094800,20326820,8680,8680,8680,8680,1
20231226,094700,20318140,8680,8680,8680,8680,100
20231226,094600,19450140,8680,8680,8680,8680,0
20231226,094500,19450140,8680,8680,8680,8680,0
20231226,094400,19450140,8680,8680,8680,8680,5
20231226,094300,19406740,8680,8680,8680,8680,0
20231226,094200,19406740,8680,8680,8680,8680,0
20231226,094100,19406740,8680,8680,8680,8680,1
20231226,094000,19398060,8690,8690,8690,8690,0
20231226,093900,19398060,8690,8690,8690,8690,0
20231226,093800,19398060,8690,8690,8690,8690,0
20231226,093700,19398060,8690,8690,8690,8690,1
20231226,093600,19389370,8690,8690,8690,8690,0
20231226,093500,19389370,8690,8690,8690,8690,0
20231226,093400,19389370,8690,8690,8690,8690,0
20231226,093300,19389370,8690,8690,8690,8690,0
20231226,093200,19389370,8690,8690,8690,8690,0
20231226,093100,19389370,8690,8690,8690,8690,0
20231226,093000,19389370,8690,8690,8690,8690,0
20231226,092900,19389370,8690,8690,8690,8690,0
20231226,092800,19389370,8690,8690,8690,8690,0
20231226,092700,19389370,8690,8690,8690,8690,0
20231226,092600,19389370,8690,8690,8690,8690,1
20231226,092500,19380680,8630,8630,8630,8630,1
20231226,092400,19372050,8710,8710,8710,8710,0
20231226,092300,19372050,8710,8710,8710,8710,0
20231226,092200,19372050,8710,8710,8710,8710,0
20231226,092100,19372050,8710,8710,8710,8710,0
20231226,092000,19372050,8710,8710,8710,8710,0
20231226,091900,19372050,8710,8710,8710,8710,0
20231226,091800,19372050,8710,8710,8710,8710,0
20231226,091700,19372050,8710,8710,8710,8710,0
20231226,091600,19372050,8710,8710,8710,8710,0
20231226,091500,19372050,8710,8710,8710,8710,0
20231226,091400,19372050,8710,8710,8710,8710,0
20231226,091300,19372050,8710,8710,8710,8710,2
20231226,091200,19354630,8660,8660,8660,8650,172
20231226,091100,17865120,8720,8720,8720,8720,22
20231226,091000,17673280,8720,8720,8720,8720,0
20231226,090900,17673280,8720,8720,8720,8720,0
20231226,090800,17673280,8720,8720,8720,8720,0
20231226,090700,17673280,8720,8720,8720,8720,0
20231226,090600,17673280,8720,8720,8720,8720,1
20231226,090500,17664560,8720,8720,8720,8720,1
20231226,090400,17655840,8730,8730,8730,8730,0
20231226,090300,17655840,8730,8730,8730,8730,0
20231226,090200,17655840,8730,8730,8730,8730,0
20231226,090100,17655840,8730,8730,8730,8730,122
20231226,090000,16590780,8730,8650,8730,8650,1918