KissMeData/134790/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,202200,30596950,23000,23000,23000,23000,3
20241226,202100,30596950,23000,23000,23000,23000,0
20241226,202000,30596950,23000,23000,23000,23000,0
20241226,201900,30596950,23000,23000,23000,23000,0
20241226,201800,30596950,23000,23000,23000,23000,0
20241226,201700,30596950,23000,23000,23000,23000,0
20241226,201600,30596950,23000,23000,23000,23000,0
20241226,201500,30596950,23000,23000,23000,23000,0
20241226,201400,30596950,23000,23000,23000,23000,0
20241226,201300,30596950,23000,23000,23000,23000,0
20241226,201200,30596950,23000,23000,23000,23000,0
20241226,201100,30596950,23000,23000,23000,23000,0
20241226,201000,30596950,23000,23000,23000,23000,0
20241226,200900,30596950,23000,23000,23000,23000,0
20241226,200800,30596950,23000,23000,23000,23000,0
20241226,200700,30596950,23000,23000,23000,23000,0
20241226,200600,30596950,23000,23000,23000,23000,0
20241226,200500,30596950,23000,23000,23000,23000,0
20241226,200400,30596950,23000,23000,23000,23000,0
20241226,200300,30596950,23000,23000,23000,23000,0
20241226,200200,30596950,23000,23000,23000,23000,0
20241226,200100,30596950,23000,23000,23000,23000,0
20241226,200000,30596950,23000,23000,23000,23000,0
20241226,195900,30596950,23000,23000,23000,23000,0
20241226,195800,30596950,23000,23000,23000,23000,0
20241226,195700,30596950,23000,23000,23000,23000,0
20241226,195600,30596950,23000,23000,23000,23000,0
20241226,195500,30596950,23000,23000,23000,23000,0
20241226,195400,30596950,23000,23000,23000,23000,0
20241226,195300,30596950,23000,23000,23000,23000,0
20241226,195200,30596950,23000,23000,23000,23000,3
20241226,195100,30596950,23000,23000,23000,23000,0
20241226,195000,30596950,23000,23000,23000,23000,0
20241226,194900,30596950,23000,23000,23000,23000,0
20241226,194800,30596950,23000,23000,23000,23000,0
20241226,194700,30596950,23000,23000,23000,23000,0
20241226,194600,30596950,23000,23000,23000,23000,0
20241226,194500,30596950,23000,23000,23000,23000,0
20241226,194400,30596950,23000,23000,23000,23000,0
20241226,194300,30596950,23000,23000,23000,23000,0
20241226,194200,30596950,23000,23000,23000,23000,0
20241226,194100,30596950,23000,23000,23000,23000,0
20241226,194000,30596950,23000,23000,23000,23000,0
20241226,193900,30596950,23000,23000,23000,23000,0
20241226,193800,30596950,23000,23000,23000,23000,0
20241226,193700,30596950,23000,23000,23000,23000,0
20241226,193600,30596950,23000,23000,23000,23000,0
20241226,193500,30596950,23000,23000,23000,23000,0
20241226,193400,30596950,23000,23000,23000,23000,0
20241226,193300,30596950,23000,23000,23000,23000,0
20241226,193200,30596950,23000,23000,23000,23000,0
20241226,193100,30596950,23000,23000,23000,23000,0
20241226,193000,30596950,23000,23000,23000,23000,0
20241226,192900,30596950,23000,23000,23000,23000,0
20241226,192800,30596950,23000,23000,23000,23000,0
20241226,192700,30596950,23000,23000,23000,23000,0
20241226,192600,30596950,23000,23000,23000,23000,0
20241226,192500,30596950,23000,23000,23000,23000,0
20241226,192400,30596950,23000,23000,23000,23000,0
20241226,192300,30596950,23000,23000,23000,23000,0
20241226,192200,30596950,23000,23000,23000,23000,3
20241226,192100,30596950,23000,23000,23000,23000,0
20241226,192000,30596950,23000,23000,23000,23000,0
20241226,191900,30596950,23000,23000,23000,23000,0
20241226,191800,30596950,23000,23000,23000,23000,0
20241226,191700,30596950,23000,23000,23000,23000,0
20241226,191600,30596950,23000,23000,23000,23000,0
20241226,191500,30596950,23000,23000,23000,23000,0
20241226,191400,30596950,23000,23000,23000,23000,0
20241226,191300,30596950,23000,23000,23000,23000,0
20241226,191200,30596950,23000,23000,23000,23000,0
20241226,191100,30596950,23000,23000,23000,23000,0
20241226,191000,30596950,23000,23000,23000,23000,0
20241226,190900,30596950,23000,23000,23000,23000,0
20241226,190800,30596950,23000,23000,23000,23000,0
20241226,190700,30596950,23000,23000,23000,23000,0
20241226,190600,30596950,23000,23000,23000,23000,0
20241226,190500,30596950,23000,23000,23000,23000,0
20241226,190400,30596950,23000,23000,23000,23000,0
20241226,190300,30596950,23000,23000,23000,23000,0
20241226,190200,30596950,23000,23000,23000,23000,0
20241226,190100,30596950,23000,23000,23000,23000,0
20241226,190000,30596950,23000,23000,23000,23000,0
20241226,185900,30596950,23000,23000,23000,23000,0
20241226,185800,30596950,23000,23000,23000,23000,0
20241226,185700,30596950,23000,23000,23000,23000,0
20241226,185600,30596950,23000,23000,23000,23000,0
20241226,185500,30596950,23000,23000,23000,23000,0
20241226,185400,30596950,23000,23000,23000,23000,0
20241226,185300,30596950,23000,23000,23000,23000,0
20241226,185200,30596950,23000,23000,23000,23000,3
20241226,185100,30596950,23000,23000,23000,23000,0
20241226,185000,30596950,23000,23000,23000,23000,0
20241226,184900,30596950,23000,23000,23000,23000,0
20241226,184800,30596950,23000,23000,23000,23000,0
20241226,184700,30596950,23000,23000,23000,23000,0
20241226,184600,30596950,23000,23000,23000,23000,0
20241226,184500,30596950,23000,23000,23000,23000,0
20241226,184400,30596950,23000,23000,23000,23000,0
20241226,184300,30596950,23000,23000,23000,23000,0
20241226,184200,30596950,23000,23000,23000,23000,0
20241226,184100,30596950,23000,23000,23000,23000,0
20241226,184000,30596950,23000,23000,23000,23000,0
20241226,183900,30596950,23000,23000,23000,23000,0
20241226,183800,30596950,23000,23000,23000,23000,0
20241226,183700,30596950,23000,23000,23000,23000,0
20241226,183600,30596950,23000,23000,23000,23000,0
20241226,183500,30596950,23000,23000,23000,23000,0
20241226,183400,30596950,23000,23000,23000,23000,0
20241226,183300,30596950,23000,23000,23000,23000,0
20241226,183200,30596950,23000,23000,23000,23000,0
20241226,183100,30596950,23000,23000,23000,23000,0
20241226,183000,30596950,23000,23000,23000,23000,0
20241226,182900,30596950,23000,23000,23000,23000,0
20241226,182800,30596950,23000,23000,23000,23000,0
20241226,182700,30596950,23000,23000,23000,23000,0
20241226,182600,30596950,23000,23000,23000,23000,0
20241226,182500,30596950,23000,23000,23000,23000,0
20241226,182400,30596950,23000,23000,23000,23000,0
20241226,182300,30596950,23000,23000,23000,23000,0
20241226,182200,30596950,23000,23000,23000,23000,3
20241226,182100,30596950,23000,23000,23000,23000,0
20241226,182000,30596950,23000,23000,23000,23000,0
20241226,181900,30596950,23000,23000,23000,23000,0
20241226,181800,30596950,23000,23000,23000,23000,0
20241226,181700,30596950,23000,23000,23000,23000,0
20241226,181600,30596950,23000,23000,23000,23000,0
20241226,181500,30596950,23000,23000,23000,23000,0
20241226,181400,30596950,23000,23000,23000,23000,0
20241226,181300,30596950,23000,23000,23000,23000,0
20241226,181200,30596950,23000,23000,23000,23000,0
20241226,181100,30596950,23000,23000,23000,23000,0
20241226,181000,30596950,23000,23000,23000,23000,0
20241226,180900,30596950,23000,23000,23000,23000,0
20241226,180800,30596950,23000,23000,23000,23000,0
20241226,180700,30596950,23000,23000,23000,23000,0
20241226,180600,30596950,23000,23000,23000,23000,0
20241226,180500,30596950,23000,23000,23000,23000,0
20241226,180400,30596950,23000,23000,23000,23000,0
20241226,180300,30596950,23000,23000,23000,23000,0
20241226,180200,30596950,23000,23000,23000,23000,0
20241226,180100,30596950,23000,23000,23000,23000,0
20241226,180000,30596950,23000,23000,23000,23000,0
20241226,175900,30596950,23000,23000,23000,23000,0
20241226,175800,30596950,23000,23000,23000,23000,0
20241226,175700,30596950,23000,23000,23000,23000,0
20241226,175600,30596950,23000,23000,23000,23000,0
20241226,175500,30596950,23000,23000,23000,23000,0
20241226,175400,30596950,23000,23000,23000,23000,0
20241226,175300,30596950,23000,23000,23000,23000,0
20241226,175200,30596950,23000,23000,23000,23000,3
20241226,175100,30596950,23000,23000,23000,23000,0
20241226,175000,30596950,23000,23000,23000,23000,0
20241226,174900,30596950,23000,23000,23000,23000,0
20241226,174800,30596950,23000,23000,23000,23000,0
20241226,174700,30596950,23000,23000,23000,23000,0
20241226,174600,30596950,23000,23000,23000,23000,0
20241226,174500,30596950,23000,23000,23000,23000,0
20241226,174400,30596950,23000,23000,23000,23000,0
20241226,174300,30596950,23000,23000,23000,23000,0
20241226,174200,30596950,23000,23000,23000,23000,0
20241226,174100,30596950,23000,23000,23000,23000,0
20241226,174000,30596950,23000,23000,23000,23000,0
20241226,173900,30596950,23000,23000,23000,23000,0
20241226,173800,30596950,23000,23000,23000,23000,0
20241226,173700,30596950,23000,23000,23000,23000,0
20241226,173600,30596950,23000,23000,23000,23000,0
20241226,173500,30596950,23000,23000,23000,23000,0
20241226,173400,30596950,23000,23000,23000,23000,0
20241226,173300,30596950,23000,23000,23000,23000,0
20241226,173200,30596950,23000,23000,23000,23000,0
20241226,173100,30596950,23000,23000,23000,23000,0
20241226,173000,30596950,23000,23000,23000,23000,0
20241226,172900,30596950,23000,23000,23000,23000,0
20241226,172800,30596950,23000,23000,23000,23000,0
20241226,172700,30596950,23000,23000,23000,23000,0
20241226,172600,30596950,23000,23000,23000,23000,0
20241226,172500,30596950,23000,23000,23000,23000,0
20241226,172400,30596950,23000,23000,23000,23000,0
20241226,172300,30596950,23000,23000,23000,23000,0
20241226,172200,30596950,23000,23000,23000,23000,3
20241226,172100,30596950,23000,23000,23000,23000,0
20241226,172000,30596950,23000,23000,23000,23000,0
20241226,171900,30596950,23000,23000,23000,23000,0
20241226,171800,30596950,23000,23000,23000,23000,0
20241226,171700,30596950,23000,23000,23000,23000,0
20241226,171600,30596950,23000,23000,23000,23000,0
20241226,171500,30596950,23000,23000,23000,23000,0
20241226,171400,30596950,23000,23000,23000,23000,0
20241226,171300,30596950,23000,23000,23000,23000,0
20241226,171200,30596950,23000,23000,23000,23000,0
20241226,171100,30596950,23000,23000,23000,23000,0
20241226,171000,30596950,23000,23000,23000,23000,0
20241226,170900,30596950,23000,23000,23000,23000,0
20241226,170800,30596950,23000,23000,23000,23000,0
20241226,170700,30596950,23000,23000,23000,23000,0
20241226,170600,30596950,23000,23000,23000,23000,0
20241226,170500,30596950,23000,23000,23000,23000,0
20241226,170400,30596950,23000,23000,23000,23000,0
20241226,170300,30596950,23000,23000,23000,23000,0
20241226,170200,30596950,23000,23000,23000,23000,0
20241226,170100,30596950,23000,23000,23000,23000,0
20241226,170000,30596950,23000,23000,23000,23000,0
20241226,165900,30596950,23000,23000,23000,23000,0
20241226,165800,30596950,23000,23000,23000,23000,0
20241226,165700,30596950,23000,23000,23000,23000,0
20241226,165600,30596950,23000,23000,23000,23000,0
20241226,165500,30596950,23000,23000,23000,23000,0
20241226,165400,30596950,23000,23000,23000,23000,0
20241226,165300,30596950,23000,23000,23000,23000,0
20241226,165200,30596950,23000,23000,23000,23000,3
20241226,165100,30596950,23000,23000,23000,23000,0
20241226,165000,30596950,23000,23000,23000,23000,0
20241226,164900,30596950,23000,23000,23000,23000,0
20241226,164800,30596950,23000,23000,23000,23000,0
20241226,164700,30596950,23000,23000,23000,23000,0
20241226,164600,30596950,23000,23000,23000,23000,0
20241226,164500,30596950,23000,23000,23000,23000,0
20241226,164400,30596950,23000,23000,23000,23000,0
20241226,164300,30596950,23000,23000,23000,23000,0
20241226,164200,30596950,23000,23000,23000,23000,0
20241226,164100,30596950,23000,23000,23000,23000,0
20241226,164000,30596950,23000,23000,23000,23000,0
20241226,163900,30596950,23000,23000,23000,23000,0
20241226,163800,30596950,23000,23000,23000,23000,0
20241226,163700,30596950,23000,23000,23000,23000,0
20241226,163600,30596950,23000,23000,23000,23000,0
20241226,163500,30596950,23000,23000,23000,23000,0
20241226,163400,30596950,23000,23000,23000,23000,0
20241226,163300,30596950,23000,23000,23000,23000,0
20241226,163200,30596950,23000,23000,23000,23000,0
20241226,163100,30596950,23000,23000,23000,23000,0
20241226,163000,30596950,23000,23000,23000,23000,0
20241226,162900,30596950,23000,23000,23000,23000,0
20241226,162800,30596950,23000,23000,23000,23000,0
20241226,162700,30596950,23000,23000,23000,23000,0
20241226,162600,30596950,23000,23000,23000,23000,0
20241226,162500,30596950,23000,23000,23000,23000,0
20241226,162400,30596950,23000,23000,23000,23000,0
20241226,162300,30596950,23000,23000,23000,23000,0
20241226,162200,30596950,23000,23000,23000,23000,3
20241226,162100,30596950,23000,23000,23000,23000,0
20241226,162000,30596950,23000,23000,23000,23000,0
20241226,161900,30596950,23000,23000,23000,23000,0
20241226,161800,30596950,23000,23000,23000,23000,0
20241226,161700,30596950,23000,23000,23000,23000,0
20241226,161600,30596950,23000,23000,23000,23000,0
20241226,161500,30596950,23000,23000,23000,23000,0
20241226,161400,30596950,23000,23000,23000,23000,0
20241226,161300,30596950,23000,23000,23000,23000,0
20241226,161200,30596950,23000,23000,23000,23000,0
20241226,161100,30596950,23000,23000,23000,23000,0
20241226,161000,30596950,23000,23000,23000,23000,0
20241226,160900,30596950,23000,23000,23000,23000,0
20241226,160800,30596950,23000,23000,23000,23000,0
20241226,160700,30596950,23000,23000,23000,23000,0
20241226,160600,30596950,23000,23000,23000,23000,0
20241226,160500,30596950,23000,23000,23000,23000,0
20241226,160400,30596950,23000,23000,23000,23000,0
20241226,160300,30596950,23000,23000,23000,23000,0
20241226,160200,30596950,23000,23000,23000,23000,0
20241226,160100,30596950,23000,23000,23000,23000,0
20241226,160000,30596950,23000,23000,23000,23000,0
20241226,155900,30596950,23000,23000,23000,23000,0
20241226,155800,30596950,23000,23000,23000,23000,0
20241226,155700,30596950,23000,23000,23000,23000,0
20241226,155600,30596950,23000,23000,23000,23000,0
20241226,155500,30596950,23000,23000,23000,23000,0
20241226,155400,30596950,23000,23000,23000,23000,0
20241226,155300,30596950,23000,23000,23000,23000,0
20241226,155200,30596950,23000,23000,23000,23000,3
20241226,155100,30596950,23000,23000,23000,23000,0
20241226,155000,30596950,23000,23000,23000,23000,0
20241226,154900,30596950,23000,23000,23000,23000,0
20241226,154800,30596950,23000,23000,23000,23000,0
20241226,154700,30596950,23000,23000,23000,23000,0
20241226,154600,30596950,23000,23000,23000,23000,0
20241226,154500,30596950,23000,23000,23000,23000,0
20241226,154400,30596950,23000,23000,23000,23000,0
20241226,154300,30596950,23000,23000,23000,23000,0
20241226,154200,30596950,23000,23000,23000,23000,0
20241226,154100,30596950,23000,23000,23000,23000,0
20241226,154000,30596950,23000,23000,23000,23000,0
20241226,153900,30596950,23000,23000,23000,23000,0
20241226,153800,30596950,23000,23000,23000,23000,0
20241226,153700,30596950,23000,23000,23000,23000,0
20241226,153600,30596950,23000,23000,23000,23000,0
20241226,153500,30596950,23000,23000,23000,23000,0
20241226,153400,30596950,23000,23000,23000,23000,0
20241226,153300,30596950,23000,23000,23000,23000,0
20241226,153200,30596950,23000,23000,23000,23000,0
20241226,153100,30596950,23000,23000,23000,23000,0
20241226,153000,30596950,23000,23000,23000,23000,3
20241226,152900,30527950,22850,22850,22850,22850,0
20241226,152800,30527950,22850,22850,22850,22850,0
20241226,152700,30527950,22850,22850,22850,22850,0
20241226,152600,30527950,22850,22850,22850,22850,0
20241226,152500,30527950,22850,22850,22850,22850,0
20241226,152400,30527950,22850,22850,22850,22850,0
20241226,152300,30527950,22850,22850,22850,22850,0
20241226,152200,30527950,22850,22850,22850,22850,0
20241226,152100,30527950,22850,22850,22850,22850,0
20241226,152000,30527950,22850,22850,22850,22850,0
20241226,151900,30527950,22850,22900,22900,22850,356
20241226,151800,22393250,22900,22900,22900,22900,0
20241226,151700,22393250,22900,22950,22950,22900,27
20241226,151600,21774250,22950,23000,23000,22950,5
20241226,151500,21659300,23000,23000,23000,23000,0
20241226,151400,21659300,23000,23000,23000,23000,0
20241226,151300,21659300,23000,23000,23000,23000,8
20241226,151200,21475300,23000,23000,23000,23000,0
20241226,151100,21475300,23000,23000,23000,23000,4
20241226,151000,21383300,23000,22950,23000,22950,6
20241226,150900,21245350,22950,22950,22950,22950,14
20241226,150800,20924050,22950,22950,22950,22950,0
20241226,150700,20924050,22950,22950,22950,22950,0
20241226,150600,20924050,22950,22950,22950,22950,14
20241226,150500,20602750,23050,23050,23050,23050,0
20241226,150400,20602750,23050,23000,23050,23000,2
20241226,150300,20556700,22950,22950,23000,22950,7
20241226,150200,20395800,22950,22900,22950,22900,10
20241226,150100,20166750,22950,22950,22950,22950,2
20241226,150000,20120850,22950,22950,22950,22950,0
20241226,145900,20120850,22950,23000,23000,22950,511
20241226,145800,8393350,23000,23000,23000,23000,0
20241226,145700,8393350,23000,23000,23000,23000,0
20241226,145600,8393350,23000,23000,23000,23000,0
20241226,145500,8393350,23000,23000,23000,23000,0
20241226,145400,8393350,23000,23000,23000,23000,0
20241226,145300,8393350,23000,23000,23000,23000,0
20241226,145200,8393350,23000,23000,23000,23000,0
20241226,145100,8393350,23000,23000,23000,23000,0
20241226,145000,8393350,23000,23000,23000,23000,0
20241226,144900,8393350,23000,23000,23000,23000,0
20241226,144800,8393350,23000,23000,23000,23000,3
20241226,144700,8324350,23000,23050,23050,23000,37
20241226,144600,7472600,23050,23100,23100,23050,12
20241226,144500,7195750,23100,23100,23100,23100,0
20241226,144400,7195750,23100,23100,23100,23100,0
20241226,144300,7195750,23100,23100,23100,23100,0
20241226,144200,7195750,23100,23100,23100,23100,0
20241226,144100,7195750,23100,23100,23100,23100,0
20241226,144000,7195750,23100,23100,23100,23100,0
20241226,143900,7195750,23100,23100,23100,23100,0
20241226,143800,7195750,23100,23100,23100,23100,0
20241226,143700,7195750,23100,23100,23100,23100,0
20241226,143600,7195750,23100,23100,23100,23100,0
20241226,143500,7195750,23100,23100,23100,23100,0
20241226,143400,7195750,23100,23100,23100,23100,0
20241226,143300,7195750,23100,23100,23100,23100,0
20241226,143200,7195750,23100,23100,23100,23100,0
20241226,143100,7195750,23100,23100,23100,23100,0
20241226,143000,7195750,23100,23100,23100,23100,0
20241226,142900,7195750,23100,23100,23100,23100,0
20241226,142800,7195750,23100,23100,23100,23100,0
20241226,142700,7195750,23100,23100,23100,23100,0
20241226,142600,7195750,23100,23100,23100,23100,0
20241226,142500,7195750,23100,23100,23100,23100,0
20241226,142400,7195750,23100,23100,23100,23100,0
20241226,142300,7195750,23100,23100,23100,23100,0
20241226,142200,7195750,23100,23100,23100,23100,0
20241226,142100,7195750,23100,23100,23100,23100,0
20241226,142000,7195750,23100,23100,23100,23100,5
20241226,141900,7080250,23150,23150,23150,23150,1
20241226,141800,7057100,23100,23100,23100,23100,0
20241226,141700,7057100,23100,23100,23100,23100,10
20241226,141600,6826100,23100,23100,23100,23100,0
20241226,141500,6826100,23100,23100,23100,23100,0
20241226,141400,6826100,23100,23100,23100,23100,1
20241226,141300,6803000,23050,23050,23050,23050,0
20241226,141200,6803000,23050,23050,23050,23050,0
20241226,141100,6803000,23050,23050,23050,23050,0
20241226,141000,6803000,23050,23050,23050,23050,0
20241226,140900,6803000,23050,23050,23050,23050,0
20241226,140800,6803000,23050,23050,23050,23050,0
20241226,140700,6803000,23050,23050,23050,23050,7
20241226,140600,6641650,23150,23150,23150,23150,0
20241226,140500,6641650,23150,23150,23150,23150,0
20241226,140400,6641650,23150,23150,23150,23150,0
20241226,140300,6641650,23150,23150,23150,23150,0
20241226,140200,6641650,23150,23150,23150,23150,0
20241226,140100,6641650,23150,23150,23150,23150,0
20241226,140000,6641650,23150,23150,23150,23150,0
20241226,135900,6641650,23150,23150,23150,23150,0
20241226,135800,6641650,23150,23150,23150,23150,0
20241226,135700,6641650,23150,23150,23150,23150,0
20241226,135600,6641650,23150,23150,23150,23150,0
20241226,135500,6641650,23150,23150,23150,23150,0
20241226,135400,6641650,23150,23150,23150,23150,0
20241226,135300,6641650,23150,23150,23150,23150,0
20241226,135200,6641650,23150,23150,23150,23150,0
20241226,135100,6641650,23150,23150,23150,23150,0
20241226,135000,6641650,23150,23150,23150,23150,0
20241226,134900,6641650,23150,23150,23150,23150,0
20241226,134800,6641650,23150,23150,23150,23150,0
20241226,134700,6641650,23150,23150,23150,23150,0
20241226,134600,6641650,23150,23150,23150,23150,0
20241226,134500,6641650,23150,23150,23150,23150,0
20241226,134400,6641650,23150,23150,23150,23150,0
20241226,134300,6641650,23150,23150,23150,23150,0
20241226,134200,6641650,23150,23150,23150,23150,0
20241226,134100,6641650,23150,23150,23150,23150,0
20241226,134000,6641650,23150,23150,23150,23150,0
20241226,133900,6641650,23150,23150,23150,23150,0
20241226,133800,6641650,23150,23150,23150,23150,0
20241226,133700,6641650,23150,23150,23150,23150,0
20241226,133600,6641650,23150,23150,23150,23150,0
20241226,133500,6641650,23150,23150,23150,23150,0
20241226,133400,6641650,23150,23150,23150,23150,0
20241226,133300,6641650,23150,23150,23150,23150,0
20241226,133200,6641650,23150,23150,23150,23150,0
20241226,133100,6641650,23150,23150,23150,23150,0
20241226,133000,6641650,23150,23150,23150,23150,0
20241226,132900,6641650,23150,23150,23150,23150,0
20241226,132800,6641650,23150,23150,23150,23150,0
20241226,132700,6641650,23150,23150,23150,23150,0
20241226,132600,6641650,23150,23150,23150,23150,0
20241226,132500,6641650,23150,23150,23150,23150,0
20241226,132400,6641650,23150,23150,23150,23150,0
20241226,132300,6641650,23150,23150,23150,23100,4
20241226,132200,6549100,23100,23100,23100,23100,0
20241226,132100,6549100,23100,23100,23100,23100,0
20241226,132000,6549100,23100,23100,23100,23100,0
20241226,131900,6549100,23100,23100,23100,23100,0
20241226,131800,6549100,23100,23100,23100,23100,0
20241226,131700,6549100,23100,23100,23100,23100,0
20241226,131600,6549100,23100,23100,23100,23100,0
20241226,131500,6549100,23100,23100,23100,23100,0
20241226,131400,6549100,23100,23100,23100,23100,0
20241226,131300,6549100,23100,23100,23100,23100,0
20241226,131200,6549100,23100,23100,23100,23100,12
20241226,131100,6271900,23100,23100,23100,23100,0
20241226,131000,6271900,23100,23100,23100,23100,0
20241226,130900,6271900,23100,23100,23100,23100,0
20241226,130800,6271900,23100,23100,23100,23100,0
20241226,130700,6271900,23100,23100,23100,23100,0
20241226,130600,6271900,23100,23100,23100,23100,0
20241226,130500,6271900,23100,23100,23100,23100,0
20241226,130400,6271900,23100,23100,23100,23100,0
20241226,130300,6271900,23100,23100,23100,23100,0
20241226,130200,6271900,23100,23100,23100,23100,0
20241226,130100,6271900,23100,23100,23100,23100,0
20241226,130000,6271900,23100,23100,23100,23100,0
20241226,125900,6271900,23100,23100,23100,23100,4
20241226,125800,6179500,23100,23100,23100,23100,0
20241226,125700,6179500,23100,23100,23100,23100,0
20241226,125600,6179500,23100,23100,23100,23100,0
20241226,125500,6179500,23100,23100,23100,23100,0
20241226,125400,6179500,23100,23100,23100,23100,0
20241226,125300,6179500,23100,23100,23100,23100,0
20241226,125200,6179500,23100,23100,23100,23100,36
20241226,125100,5347900,23050,23050,23050,23050,0
20241226,125000,5347900,23050,23050,23050,23050,0
20241226,124900,5347900,23050,23050,23050,23050,0
20241226,124800,5347900,23050,23050,23050,23050,0
20241226,124700,5347900,23050,23050,23050,23050,6
20241226,124600,5209600,23100,23100,23100,23100,0
20241226,124500,5209600,23100,23100,23100,23100,0
20241226,124400,5209600,23100,23100,23100,23100,0
20241226,124300,5209600,23100,23100,23100,23100,0
20241226,124200,5209600,23100,23100,23100,23100,0
20241226,124100,5209600,23100,23100,23100,23100,0
20241226,124000,5209600,23100,23100,23100,23100,0
20241226,123900,5209600,23100,23100,23100,23100,0
20241226,123800,5209600,23100,23100,23100,23100,0
20241226,123700,5209600,23100,23100,23100,23100,0
20241226,123600,5209600,23100,23100,23100,23100,0
20241226,123500,5209600,23100,23100,23100,23100,0
20241226,123400,5209600,23100,23100,23100,23100,0
20241226,123300,5209600,23100,23100,23100,23100,0
20241226,123200,5209600,23100,23100,23100,23100,0
20241226,123100,5209600,23100,23100,23100,23100,0
20241226,123000,5209600,23100,23100,23100,23100,0
20241226,122900,5209600,23100,23100,23100,23100,0
20241226,122800,5209600,23100,23100,23100,23100,0
20241226,122700,5209600,23100,23100,23100,23100,0
20241226,122600,5209600,23100,23100,23100,23100,0
20241226,122500,5209600,23100,23100,23100,23100,0
20241226,122400,5209600,23100,23100,23100,23100,0
20241226,122300,5209600,23100,23100,23100,23100,0
20241226,122200,5209600,23100,23100,23100,23100,0
20241226,122100,5209600,23100,23100,23100,23100,0
20241226,122000,5209600,23100,23100,23100,23100,0
20241226,121900,5209600,23100,23150,23150,23100,14
20241226,121800,4885850,23150,23150,23150,23150,0
20241226,121700,4885850,23150,23150,23150,23150,0
20241226,121600,4885850,23150,23150,23150,23150,0
20241226,121500,4885850,23150,23150,23150,23150,1
20241226,121400,4862700,23150,23150,23150,23150,0
20241226,121300,4862700,23150,23150,23150,23150,0
20241226,121200,4862700,23150,23150,23150,23150,0
20241226,121100,4862700,23150,23150,23150,23150,0
20241226,121000,4862700,23150,23150,23150,23150,0
20241226,120900,4862700,23150,23150,23150,23150,0
20241226,120800,4862700,23150,23150,23150,23150,0
20241226,120700,4862700,23150,23150,23150,23150,0
20241226,120600,4862700,23150,23150,23150,23150,0
20241226,120500,4862700,23150,23150,23150,23150,0
20241226,120400,4862700,23150,23150,23150,23150,0
20241226,120300,4862700,23150,23150,23150,23150,0
20241226,120200,4862700,23150,23150,23150,23150,0
20241226,120100,4862700,23150,23150,23150,23150,0
20241226,120000,4862700,23150,23150,23150,23150,0
20241226,115900,4862700,23150,23150,23150,23150,0
20241226,115800,4862700,23150,23150,23150,23150,0
20241226,115700,4862700,23150,23150,23150,23150,0
20241226,115600,4862700,23150,23150,23150,23150,6
20241226,115500,4723800,23150,23150,23150,23150,0
20241226,115400,4723800,23150,23150,23150,23150,123
20241226,115300,1876350,23150,23150,23150,23150,0
20241226,115200,1876350,23150,23150,23150,23150,0
20241226,115100,1876350,23150,23150,23150,23150,0
20241226,115000,1876350,23150,23150,23150,23150,0
20241226,114900,1876350,23150,23150,23150,23150,0
20241226,114800,1876350,23150,23150,23150,23150,0
20241226,114700,1876350,23150,23150,23150,23150,0
20241226,114600,1876350,23150,23150,23150,23150,0
20241226,114500,1876350,23150,23150,23150,23150,0
20241226,114400,1876350,23150,23150,23150,23150,0
20241226,114300,1876350,23150,23150,23150,23150,0
20241226,114200,1876350,23150,23150,23150,23150,0
20241226,114100,1876350,23150,23150,23150,23150,0
20241226,114000,1876350,23150,23150,23150,23150,0
20241226,113900,1876350,23150,23150,23150,23150,0
20241226,113800,1876350,23150,23150,23150,23150,0
20241226,113700,1876350,23150,23150,23150,23150,0
20241226,113600,1876350,23150,23150,23150,23150,0
20241226,113500,1876350,23150,23150,23150,23150,0
20241226,113400,1876350,23150,23150,23150,23150,1
20241226,113300,1853200,23150,23150,23150,23150,0
20241226,113200,1853200,23150,23150,23150,23150,0
20241226,113100,1853200,23150,23150,23150,23150,0
20241226,113000,1853200,23150,23150,23150,23150,0
20241226,112900,1853200,23150,23150,23150,23150,0
20241226,112800,1853200,23150,23150,23150,23150,0
20241226,112700,1853200,23150,23150,23150,23150,0
20241226,112600,1853200,23150,23150,23150,23150,0
20241226,112500,1853200,23150,23150,23150,23150,0
20241226,112400,1853200,23150,23150,23150,23150,0
20241226,112300,1853200,23150,23150,23150,23150,0
20241226,112200,1853200,23150,23150,23150,23150,0
20241226,112100,1853200,23150,23150,23150,23150,0
20241226,112000,1853200,23150,23150,23150,23150,0
20241226,111900,1853200,23150,23150,23150,23150,0
20241226,111800,1853200,23150,23150,23150,23150,0
20241226,111700,1853200,23150,23150,23150,23150,0
20241226,111600,1853200,23150,23150,23150,23150,0
20241226,111500,1853200,23150,23150,23150,23150,0
20241226,111400,1853200,23150,23150,23150,23150,0
20241226,111300,1853200,23150,23150,23150,23150,9
20241226,111200,1644850,23150,23150,23150,23150,1
20241226,111100,1621700,23150,23150,23150,23150,0
20241226,111000,1621700,23150,23150,23150,23150,0
20241226,110900,1621700,23150,23150,23150,23150,0
20241226,110800,1621700,23150,23150,23150,23150,0
20241226,110700,1621700,23150,23150,23150,23150,0
20241226,110600,1621700,23150,23150,23150,23150,0
20241226,110500,1621700,23150,23150,23150,23150,6
20241226,110400,1482800,23200,23200,23200,23200,0
20241226,110300,1482800,23200,23200,23200,23200,0
20241226,110200,1482800,23200,23200,23200,23200,0
20241226,110100,1482800,23200,23200,23200,23200,0
20241226,110000,1482800,23200,23200,23200,23200,1
20241226,105900,1459600,23150,23150,23150,23150,0
20241226,105800,1459600,23150,23150,23150,23150,0
20241226,105700,1459600,23150,23150,23150,23150,0
20241226,105600,1459600,23150,23150,23150,23150,0
20241226,105500,1459600,23150,23150,23150,23150,0
20241226,105400,1459600,23150,23150,23150,23150,0
20241226,105300,1459600,23150,23150,23150,23150,0
20241226,105200,1459600,23150,23150,23150,23150,0
20241226,105100,1459600,23150,23150,23150,23150,0
20241226,105000,1459600,23150,23150,23150,23150,0
20241226,104900,1459600,23150,23150,23150,23150,0
20241226,104800,1459600,23150,23150,23150,23150,0
20241226,104700,1459600,23150,23150,23150,23150,0
20241226,104600,1459600,23150,23150,23150,23150,0
20241226,104500,1459600,23150,23150,23150,23150,0
20241226,104400,1459600,23150,23150,23150,23150,0
20241226,104300,1459600,23150,23150,23150,23150,0
20241226,104200,1459600,23150,23150,23150,23150,0
20241226,104100,1459600,23150,23150,23150,23150,0
20241226,104000,1459600,23150,23150,23150,23150,0
20241226,103900,1459600,23150,23150,23150,23150,0
20241226,103800,1459600,23150,23150,23150,23150,0
20241226,103700,1459600,23150,23150,23150,23150,0
20241226,103600,1459600,23150,23150,23150,23150,0
20241226,103500,1459600,23150,23150,23150,23150,0
20241226,103400,1459600,23150,23150,23150,23150,0
20241226,103300,1459600,23150,23150,23150,23150,0
20241226,103200,1459600,23150,23150,23150,23150,0
20241226,103100,1459600,23150,23150,23150,23150,0
20241226,103000,1459600,23150,23150,23150,23150,0
20241226,102900,1459600,23150,23150,23150,23150,0
20241226,102800,1459600,23150,23150,23150,23150,0
20241226,102700,1459600,23150,23150,23150,23150,0
20241226,102600,1459600,23150,23150,23150,23150,0
20241226,102500,1459600,23150,23150,23150,23150,1
20241226,102400,1436450,23200,23200,23200,23200,0
20241226,102300,1436450,23200,23200,23200,23200,0
20241226,102200,1436450,23200,23200,23200,23200,0
20241226,102100,1436450,23200,23200,23200,23200,0
20241226,102000,1436450,23200,23200,23200,23200,0
20241226,101900,1436450,23200,23200,23200,23200,0
20241226,101800,1436450,23200,23200,23200,23200,0
20241226,101700,1436450,23200,23200,23200,23200,0
20241226,101600,1436450,23200,23200,23200,23200,0
20241226,101500,1436450,23200,23200,23200,23200,0
20241226,101400,1436450,23200,23200,23200,23200,0
20241226,101300,1436450,23200,23200,23200,23200,0
20241226,101200,1436450,23200,23200,23200,23200,0
20241226,101100,1436450,23200,23200,23200,23200,0
20241226,101000,1436450,23200,23200,23200,23200,0
20241226,100900,1436450,23200,23200,23200,23200,0
20241226,100800,1436450,23200,23200,23200,23200,0
20241226,100700,1436450,23200,23200,23200,23200,0
20241226,100600,1436450,23200,23200,23200,23200,1
20241226,100500,1413250,23150,23150,23150,23150,3
20241226,100400,1343800,23150,23150,23150,23150,0
20241226,100300,1343800,23150,23150,23150,23150,0
20241226,100200,1343800,23150,23150,23150,23150,0
20241226,100100,1343800,23150,23150,23150,23150,0
20241226,100000,1343800,23150,23150,23150,23150,0
20241226,095900,1343800,23150,23150,23150,23150,0
20241226,095800,1343800,23150,23150,23150,23150,1
20241226,095700,1320650,23150,23150,23150,23150,0
20241226,095600,1320650,23150,23150,23150,23150,0
20241226,095500,1320650,23150,23150,23150,23150,2
20241226,095400,1274350,23150,23150,23150,23150,0
20241226,095300,1274350,23150,23150,23150,23150,0
20241226,095200,1274350,23150,23150,23150,23150,0
20241226,095100,1274350,23150,23150,23150,23150,0
20241226,095000,1274350,23150,23150,23150,23150,3
20241226,094900,1204900,23200,23200,23200,23200,0
20241226,094800,1204900,23200,23200,23200,23200,13
20241226,094700,903300,23100,23100,23100,23100,0
20241226,094600,903300,23100,23100,23100,23100,0
20241226,094500,903300,23100,23100,23100,23100,0
20241226,094400,903300,23100,23100,23100,23100,0
20241226,094300,903300,23100,23100,23100,23100,0
20241226,094200,903300,23100,23200,23200,23100,2
20241226,094100,857000,23100,23100,23100,23100,0
20241226,094000,857000,23100,23100,23100,23100,0
20241226,093900,857000,23100,23100,23100,23100,1
20241226,093800,833900,23100,23100,23100,23100,0
20241226,093700,833900,23100,23100,23100,23100,0
20241226,093600,833900,23100,23100,23100,23100,0
20241226,093500,833900,23100,23100,23100,23100,13
20241226,093400,533600,23200,23200,23200,23200,0
20241226,093300,533600,23200,23200,23200,23200,0
20241226,093200,533600,23200,23200,23200,23200,0
20241226,093100,533600,23200,23200,23200,23200,0
20241226,093000,533600,23200,23200,23200,23200,0
20241226,092900,533600,23200,23200,23200,23200,0
20241226,092800,533600,23200,23200,23200,23200,0
20241226,092700,533600,23200,23200,23200,23200,0
20241226,092600,533600,23200,23200,23200,23200,0
20241226,092500,533600,23200,23200,23200,23200,0
20241226,092400,533600,23200,23200,23200,23200,0
20241226,092300,533600,23200,23200,23200,23200,0
20241226,092200,533600,23200,23200,23200,23200,0
20241226,092100,533600,23200,23200,23200,23200,0
20241226,092000,533600,23200,23200,23200,23200,1
20241226,091900,510400,23100,23100,23100,23100,0
20241226,091800,510400,23100,23100,23100,23100,0
20241226,091700,510400,23100,23100,23100,23100,0
20241226,091600,510400,23100,23100,23100,23100,0
20241226,091500,510400,23100,23100,23100,23100,4
20241226,091400,418000,23150,23150,23150,23150,0
20241226,091300,418000,23150,23150,23150,23150,0
20241226,091200,418000,23150,23150,23150,23150,1
20241226,091100,394850,23150,23150,23150,23150,0
20241226,091000,394850,23150,23150,23150,23150,1
20241226,090900,371700,23150,23150,23150,23150,0
20241226,090800,371700,23150,23150,23150,23150,0
20241226,090700,371700,23150,23150,23150,23150,3
20241226,090600,302250,23250,23250,23250,23250,0
20241226,090500,302250,23250,23250,23250,23250,0
20241226,090400,302250,23250,23250,23250,23250,0
20241226,090300,302250,23250,23250,23250,23250,0
20241226,090200,302250,23250,23250,23250,23250,0
20241226,090100,302250,23250,23250,23250,23250,0
20241226,090000,302250,23250,23250,23250,23250,13