KissMeData/147760/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,201900,351566800,5170,5170,5170,5170,1142
20231226,201800,351566800,5170,5170,5170,5170,0
20231226,201700,351566800,5170,5170,5170,5170,0
20231226,201600,351566800,5170,5170,5170,5170,0
20231226,201500,351566800,5170,5170,5170,5170,0
20231226,201400,351566800,5170,5170,5170,5170,0
20231226,201300,351566800,5170,5170,5170,5170,0
20231226,201200,351566800,5170,5170,5170,5170,0
20231226,201100,351566800,5170,5170,5170,5170,0
20231226,201000,351566800,5170,5170,5170,5170,0
20231226,200900,351566800,5170,5170,5170,5170,0
20231226,200800,351566800,5170,5170,5170,5170,0
20231226,200700,351566800,5170,5170,5170,5170,0
20231226,200600,351566800,5170,5170,5170,5170,0
20231226,200500,351566800,5170,5170,5170,5170,0
20231226,200400,351566800,5170,5170,5170,5170,0
20231226,200300,351566800,5170,5170,5170,5170,0
20231226,200200,351566800,5170,5170,5170,5170,0
20231226,200100,351566800,5170,5170,5170,5170,0
20231226,200000,351566800,5170,5170,5170,5170,0
20231226,195900,351566800,5170,5170,5170,5170,0
20231226,195800,351566800,5170,5170,5170,5170,0
20231226,195700,351566800,5170,5170,5170,5170,0
20231226,195600,351566800,5170,5170,5170,5170,0
20231226,195500,351566800,5170,5170,5170,5170,0
20231226,195400,351566800,5170,5170,5170,5170,0
20231226,195300,351566800,5170,5170,5170,5170,0
20231226,195200,351566800,5170,5170,5170,5170,0
20231226,195100,351566800,5170,5170,5170,5170,0
20231226,195000,351566800,5170,5170,5170,5170,0
20231226,194900,351566800,5170,5170,5170,5170,1142
20231226,194800,351566800,5170,5170,5170,5170,0
20231226,194700,351566800,5170,5170,5170,5170,0
20231226,194600,351566800,5170,5170,5170,5170,0
20231226,194500,351566800,5170,5170,5170,5170,0
20231226,194400,351566800,5170,5170,5170,5170,0
20231226,194300,351566800,5170,5170,5170,5170,0
20231226,194200,351566800,5170,5170,5170,5170,0
20231226,194100,351566800,5170,5170,5170,5170,0
20231226,194000,351566800,5170,5170,5170,5170,0
20231226,193900,351566800,5170,5170,5170,5170,0
20231226,193800,351566800,5170,5170,5170,5170,0
20231226,193700,351566800,5170,5170,5170,5170,0
20231226,193600,351566800,5170,5170,5170,5170,0
20231226,193500,351566800,5170,5170,5170,5170,0
20231226,193400,351566800,5170,5170,5170,5170,0
20231226,193300,351566800,5170,5170,5170,5170,0
20231226,193200,351566800,5170,5170,5170,5170,0
20231226,193100,351566800,5170,5170,5170,5170,0
20231226,193000,351566800,5170,5170,5170,5170,0
20231226,192900,351566800,5170,5170,5170,5170,0
20231226,192800,351566800,5170,5170,5170,5170,0
20231226,192700,351566800,5170,5170,5170,5170,0
20231226,192600,351566800,5170,5170,5170,5170,0
20231226,192500,351566800,5170,5170,5170,5170,0
20231226,192400,351566800,5170,5170,5170,5170,0
20231226,192300,351566800,5170,5170,5170,5170,0
20231226,192200,351566800,5170,5170,5170,5170,0
20231226,192100,351566800,5170,5170,5170,5170,0
20231226,192000,351566800,5170,5170,5170,5170,0
20231226,191900,351566800,5170,5170,5170,5170,1142
20231226,191800,351566800,5170,5170,5170,5170,0
20231226,191700,351566800,5170,5170,5170,5170,0
20231226,191600,351566800,5170,5170,5170,5170,0
20231226,191500,351566800,5170,5170,5170,5170,0
20231226,191400,351566800,5170,5170,5170,5170,0
20231226,191300,351566800,5170,5170,5170,5170,0
20231226,191200,351566800,5170,5170,5170,5170,0
20231226,191100,351566800,5170,5170,5170,5170,0
20231226,191000,351566800,5170,5170,5170,5170,0
20231226,190900,351566800,5170,5170,5170,5170,0
20231226,190800,351566800,5170,5170,5170,5170,0
20231226,190700,351566800,5170,5170,5170,5170,0
20231226,190600,351566800,5170,5170,5170,5170,0
20231226,190500,351566800,5170,5170,5170,5170,0
20231226,190400,351566800,5170,5170,5170,5170,0
20231226,190300,351566800,5170,5170,5170,5170,0
20231226,190200,351566800,5170,5170,5170,5170,0
20231226,190100,351566800,5170,5170,5170,5170,0
20231226,190000,351566800,5170,5170,5170,5170,0
20231226,185900,351566800,5170,5170,5170,5170,0
20231226,185800,351566800,5170,5170,5170,5170,0
20231226,185700,351566800,5170,5170,5170,5170,0
20231226,185600,351566800,5170,5170,5170,5170,0
20231226,185500,351566800,5170,5170,5170,5170,0
20231226,185400,351566800,5170,5170,5170,5170,0
20231226,185300,351566800,5170,5170,5170,5170,0
20231226,185200,351566800,5170,5170,5170,5170,0
20231226,185100,351566800,5170,5170,5170,5170,0
20231226,185000,351566800,5170,5170,5170,5170,0
20231226,184900,351566800,5170,5170,5170,5170,1142
20231226,184800,351566800,5170,5170,5170,5170,0
20231226,184700,351566800,5170,5170,5170,5170,0
20231226,184600,351566800,5170,5170,5170,5170,0
20231226,184500,351566800,5170,5170,5170,5170,0
20231226,184400,351566800,5170,5170,5170,5170,0
20231226,184300,351566800,5170,5170,5170,5170,0
20231226,184200,351566800,5170,5170,5170,5170,0
20231226,184100,351566800,5170,5170,5170,5170,0
20231226,184000,351566800,5170,5170,5170,5170,0
20231226,183900,351566800,5170,5170,5170,5170,0
20231226,183800,351566800,5170,5170,5170,5170,0
20231226,183700,351566800,5170,5170,5170,5170,0
20231226,183600,351566800,5170,5170,5170,5170,0
20231226,183500,351566800,5170,5170,5170,5170,0
20231226,183400,351566800,5170,5170,5170,5170,0
20231226,183300,351566800,5170,5170,5170,5170,0
20231226,183200,351566800,5170,5170,5170,5170,0
20231226,183100,351566800,5170,5170,5170,5170,0
20231226,183000,351566800,5170,5170,5170,5170,0
20231226,182900,351566800,5170,5170,5170,5170,0
20231226,182800,351566800,5170,5170,5170,5170,0
20231226,182700,351566800,5170,5170,5170,5170,0
20231226,182600,351566800,5170,5170,5170,5170,0
20231226,182500,351566800,5170,5170,5170,5170,0
20231226,182400,351566800,5170,5170,5170,5170,0
20231226,182300,351566800,5170,5170,5170,5170,0
20231226,182200,351566800,5170,5170,5170,5170,0
20231226,182100,351566800,5170,5170,5170,5170,0
20231226,182000,351566800,5170,5170,5170,5170,0
20231226,181900,351566800,5170,5170,5170,5170,1142
20231226,181800,351566800,5170,5170,5170,5170,0
20231226,181700,351566800,5170,5170,5170,5170,0
20231226,181600,351566800,5170,5170,5170,5170,0
20231226,181500,351566800,5170,5170,5170,5170,0
20231226,181400,351566800,5170,5170,5170,5170,0
20231226,181300,351566800,5170,5170,5170,5170,0
20231226,181200,351566800,5170,5170,5170,5170,0
20231226,181100,351566800,5170,5170,5170,5170,0
20231226,181000,351566800,5170,5170,5170,5170,0
20231226,180900,351566800,5170,5170,5170,5170,0
20231226,180800,351566800,5170,5170,5170,5170,0
20231226,180700,351566800,5170,5170,5170,5170,0
20231226,180600,351566800,5170,5170,5170,5170,0
20231226,180500,351566800,5170,5170,5170,5170,0
20231226,180400,351566800,5170,5170,5170,5170,0
20231226,180300,351566800,5170,5170,5170,5170,0
20231226,180200,351566800,5170,5170,5170,5170,0
20231226,180100,351566800,5170,5170,5170,5170,0
20231226,180000,351566800,5170,5170,5170,5170,0
20231226,175900,351566800,5170,5170,5170,5170,0
20231226,175800,351566800,5170,5170,5170,5170,0
20231226,175700,351566800,5170,5170,5170,5170,0
20231226,175600,351566800,5170,5170,5170,5170,0
20231226,175500,351566800,5170,5170,5170,5170,0
20231226,175400,351566800,5170,5170,5170,5170,0
20231226,175300,351566800,5170,5170,5170,5170,0
20231226,175200,351566800,5170,5170,5170,5170,0
20231226,175100,351566800,5170,5170,5170,5170,0
20231226,175000,351566800,5170,5170,5170,5170,0
20231226,174900,351566800,5170,5170,5170,5170,1142
20231226,174800,351566800,5170,5170,5170,5170,0
20231226,174700,351566800,5170,5170,5170,5170,0
20231226,174600,351566800,5170,5170,5170,5170,0
20231226,174500,351566800,5170,5170,5170,5170,0
20231226,174400,351566800,5170,5170,5170,5170,0
20231226,174300,351566800,5170,5170,5170,5170,0
20231226,174200,351566800,5170,5170,5170,5170,0
20231226,174100,351566800,5170,5170,5170,5170,0
20231226,174000,351566800,5170,5170,5170,5170,0
20231226,173900,351566800,5170,5170,5170,5170,0
20231226,173800,351566800,5170,5170,5170,5170,0
20231226,173700,351566800,5170,5170,5170,5170,0
20231226,173600,351566800,5170,5170,5170,5170,0
20231226,173500,351566800,5170,5170,5170,5170,0
20231226,173400,351566800,5170,5170,5170,5170,0
20231226,173300,351566800,5170,5170,5170,5170,0
20231226,173200,351566800,5170,5170,5170,5170,0
20231226,173100,351566800,5170,5170,5170,5170,0
20231226,173000,351566800,5170,5170,5170,5170,0
20231226,172900,351566800,5170,5170,5170,5170,0
20231226,172800,351566800,5170,5170,5170,5170,0
20231226,172700,351566800,5170,5170,5170,5170,0
20231226,172600,351566800,5170,5170,5170,5170,0
20231226,172500,351566800,5170,5170,5170,5170,0
20231226,172400,351566800,5170,5170,5170,5170,0
20231226,172300,351566800,5170,5170,5170,5170,0
20231226,172200,351566800,5170,5170,5170,5170,0
20231226,172100,351566800,5170,5170,5170,5170,0
20231226,172000,351566800,5170,5170,5170,5170,0
20231226,171900,351566800,5170,5170,5170,5170,1142
20231226,171800,351566800,5170,5170,5170,5170,0
20231226,171700,351566800,5170,5170,5170,5170,0
20231226,171600,351566800,5170,5170,5170,5170,0
20231226,171500,351566800,5170,5170,5170,5170,0
20231226,171400,351566800,5170,5170,5170,5170,0
20231226,171300,351566800,5170,5170,5170,5170,0
20231226,171200,351566800,5170,5170,5170,5170,0
20231226,171100,351566800,5170,5170,5170,5170,0
20231226,171000,351566800,5170,5170,5170,5170,0
20231226,170900,351566800,5170,5170,5170,5170,0
20231226,170800,351566800,5170,5170,5170,5170,0
20231226,170700,351566800,5170,5170,5170,5170,0
20231226,170600,351566800,5170,5170,5170,5170,0
20231226,170500,351566800,5170,5170,5170,5170,0
20231226,170400,351566800,5170,5170,5170,5170,0
20231226,170300,351566800,5170,5170,5170,5170,0
20231226,170200,351566800,5170,5170,5170,5170,0
20231226,170100,351566800,5170,5170,5170,5170,0
20231226,170000,351566800,5170,5170,5170,5170,0
20231226,165900,351566800,5170,5170,5170,5170,0
20231226,165800,351566800,5170,5170,5170,5170,0
20231226,165700,351566800,5170,5170,5170,5170,0
20231226,165600,351566800,5170,5170,5170,5170,0
20231226,165500,351566800,5170,5170,5170,5170,0
20231226,165400,351566800,5170,5170,5170,5170,0
20231226,165300,351566800,5170,5170,5170,5170,0
20231226,165200,351566800,5170,5170,5170,5170,0
20231226,165100,351566800,5170,5170,5170,5170,0
20231226,165000,351566800,5170,5170,5170,5170,0
20231226,164900,351566800,5170,5170,5170,5170,1142
20231226,164800,351566800,5170,5170,5170,5170,0
20231226,164700,351566800,5170,5170,5170,5170,0
20231226,164600,351566800,5170,5170,5170,5170,0
20231226,164500,351566800,5170,5170,5170,5170,0
20231226,164400,351566800,5170,5170,5170,5170,0
20231226,164300,351566800,5170,5170,5170,5170,0
20231226,164200,351566800,5170,5170,5170,5170,0
20231226,164100,351566800,5170,5170,5170,5170,0
20231226,164000,351566800,5170,5170,5170,5170,0
20231226,163900,351566800,5170,5170,5170,5170,0
20231226,163800,351566800,5170,5170,5170,5170,0
20231226,163700,351566800,5170,5170,5170,5170,0
20231226,163600,351566800,5170,5170,5170,5170,0
20231226,163500,351566800,5170,5170,5170,5170,0
20231226,163400,351566800,5170,5170,5170,5170,0
20231226,163300,351566800,5170,5170,5170,5170,0
20231226,163200,351566800,5170,5170,5170,5170,0
20231226,163100,351566800,5170,5170,5170,5170,0
20231226,163000,351566800,5170,5170,5170,5170,0
20231226,162900,351566800,5170,5170,5170,5170,0
20231226,162800,351566800,5170,5170,5170,5170,0
20231226,162700,351566800,5170,5170,5170,5170,0
20231226,162600,351566800,5170,5170,5170,5170,0
20231226,162500,351566800,5170,5170,5170,5170,0
20231226,162400,351566800,5170,5170,5170,5170,0
20231226,162300,351566800,5170,5170,5170,5170,0
20231226,162200,351566800,5170,5170,5170,5170,0
20231226,162100,351566800,5170,5170,5170,5170,0
20231226,162000,351566800,5170,5170,5170,5170,0
20231226,161900,351566800,5170,5170,5170,5170,1142
20231226,161800,351566800,5170,5170,5170,5170,0
20231226,161700,351566800,5170,5170,5170,5170,0
20231226,161600,351566800,5170,5170,5170,5170,0
20231226,161500,351566800,5170,5170,5170,5170,0
20231226,161400,351566800,5170,5170,5170,5170,0
20231226,161300,351566800,5170,5170,5170,5170,0
20231226,161200,351566800,5170,5170,5170,5170,0
20231226,161100,351566800,5170,5170,5170,5170,0
20231226,161000,351566800,5170,5170,5170,5170,0
20231226,160900,351566800,5170,5170,5170,5170,0
20231226,160800,351566800,5170,5170,5170,5170,0
20231226,160700,351566800,5170,5170,5170,5170,0
20231226,160600,351566800,5170,5170,5170,5170,0
20231226,160500,351566800,5170,5170,5170,5170,0
20231226,160400,351566800,5170,5170,5170,5170,0
20231226,160300,351566800,5170,5170,5170,5170,0
20231226,160200,351566800,5170,5170,5170,5170,0
20231226,160100,351566800,5170,5170,5170,5170,0
20231226,160000,351566800,5170,5170,5170,5170,0
20231226,155900,351566800,5170,5170,5170,5170,0
20231226,155800,351566800,5170,5170,5170,5170,0
20231226,155700,351566800,5170,5170,5170,5170,0
20231226,155600,351566800,5170,5170,5170,5170,0
20231226,155500,351566800,5170,5170,5170,5170,0
20231226,155400,351566800,5170,5170,5170,5170,0
20231226,155300,351566800,5170,5170,5170,5170,0
20231226,155200,351566800,5170,5170,5170,5170,0
20231226,155100,351566800,5170,5170,5170,5170,0
20231226,155000,351566800,5170,5170,5170,5170,0
20231226,154900,351566800,5170,5170,5170,5170,1142
20231226,154800,351566800,5170,5170,5170,5170,0
20231226,154700,351566800,5170,5170,5170,5170,0
20231226,154600,351566800,5170,5170,5170,5170,0
20231226,154500,351566800,5170,5170,5170,5170,0
20231226,154400,351566800,5170,5170,5170,5170,0
20231226,154300,351566800,5170,5170,5170,5170,0
20231226,154200,351566800,5170,5170,5170,5170,0
20231226,154100,351566800,5170,5170,5170,5170,0
20231226,154000,351566800,5170,5170,5170,5170,0
20231226,153900,351566800,5170,5170,5170,5170,0
20231226,153800,351566800,5170,5170,5170,5170,0
20231226,153700,351566800,5170,5170,5170,5170,0
20231226,153600,351566800,5170,5170,5170,5170,0
20231226,153500,351566800,5170,5170,5170,5170,0
20231226,153400,351566800,5170,5170,5170,5170,0
20231226,153300,351566800,5170,5170,5170,5170,0
20231226,153200,351566800,5170,5170,5170,5170,0
20231226,153100,351566800,5170,5170,5170,5170,0
20231226,153000,351566800,5170,5170,5170,5170,1142
20231226,152900,345662660,5170,5170,5170,5170,0
20231226,152800,345662660,5170,5170,5170,5170,0
20231226,152700,345662660,5170,5170,5170,5170,0
20231226,152600,345662660,5170,5170,5170,5170,0
20231226,152500,345662660,5170,5170,5170,5170,0
20231226,152400,345662660,5170,5170,5170,5170,0
20231226,152300,345662660,5170,5170,5170,5170,0
20231226,152200,345662660,5170,5170,5170,5170,0
20231226,152100,345662660,5170,5170,5170,5170,0
20231226,152000,345662660,5170,5170,5170,5170,0
20231226,151900,345662660,5170,5160,5170,5160,230
20231226,151800,344475820,5160,5120,5160,5120,19
20231226,151700,344378150,5120,5120,5160,5120,332
20231226,151600,342673230,5090,5090,5090,5090,1
20231226,151500,342668140,5130,5100,5130,5100,230
20231226,151400,341494790,5080,5100,5130,5080,517
20231226,151300,338860160,5130,5130,5130,5130,0
20231226,151200,338860160,5130,5130,5130,5130,12
20231226,151100,338798600,5100,5100,5100,5100,0
20231226,151000,338798600,5100,5100,5100,5100,0
20231226,150900,338798600,5100,5100,5100,5100,1
20231226,150800,338793500,5130,5130,5130,5130,12
20231226,150700,338731940,5100,5100,5100,5100,1
20231226,150600,338726840,5140,5140,5140,5100,236
20231226,150500,337521640,5110,5110,5110,5110,1
20231226,150400,337516530,5140,5130,5140,5130,528
20231226,150300,334807870,5110,5110,5110,5110,0
20231226,150200,334807870,5110,5110,5110,5110,0
20231226,150100,334807870,5110,5110,5110,5110,0
20231226,150000,334807870,5110,5110,5110,5110,75
20231226,145900,334424620,5110,5110,5110,5110,1
20231226,145800,334419510,5140,5140,5140,5140,0
20231226,145700,334419510,5140,5140,5140,5140,0
20231226,145600,334419510,5140,5140,5140,5140,0
20231226,145500,334419510,5140,5140,5140,5140,0
20231226,145400,334419510,5140,5140,5140,5140,6
20231226,145300,334388670,5110,5110,5110,5110,0
20231226,145200,334388670,5110,5110,5110,5110,1
20231226,145100,334383560,5120,5120,5120,5120,219
20231226,145000,333262280,5110,5110,5110,5110,0
20231226,144900,333262280,5110,5110,5110,5110,3
20231226,144800,333246950,5140,5110,5140,5110,7
20231226,144700,333211090,5160,5160,5160,5160,0
20231226,144600,333211090,5160,5160,5160,5160,0
20231226,144500,333211090,5160,5130,5160,5130,425
20231226,144400,331027360,5100,5100,5100,5100,0
20231226,144300,331027360,5100,5100,5100,5100,0
20231226,144200,331027360,5100,5100,5100,5100,1
20231226,144100,331022260,5140,5140,5140,5140,0
20231226,144000,331022260,5140,5140,5140,5140,0
20231226,143900,331022260,5140,5140,5140,5140,0
20231226,143800,331022260,5140,5110,5140,5100,962
20231226,143700,326102780,5110,5110,5110,5110,0
20231226,143600,326102780,5110,5110,5110,5110,1
20231226,143500,326097670,5150,5150,5150,5150,0
20231226,143400,326097670,5150,5150,5150,5150,0
20231226,143300,326097670,5150,5150,5150,5150,0
20231226,143200,326097670,5150,5150,5150,5150,0
20231226,143100,326097670,5150,5150,5150,5150,0
20231226,143000,326097670,5150,5150,5150,5150,0
20231226,142900,326097670,5150,5130,5150,5130,490
20231226,142800,323579010,5140,5140,5140,5140,0
20231226,142700,323579010,5140,5130,5140,5130,248
20231226,142600,322306590,5110,5110,5110,5110,0
20231226,142500,322306590,5110,5110,5110,5110,0
20231226,142400,322306590,5110,5110,5110,5110,1
20231226,142300,322301480,5100,5100,5100,5100,0
20231226,142200,322301480,5100,5100,5100,5100,0
20231226,142100,322301480,5100,5100,5100,5100,0
20231226,142000,322301480,5100,5100,5100,5100,0
20231226,141900,322301480,5100,5100,5100,5100,0
20231226,141800,322301480,5100,5100,5100,5100,1
20231226,141700,322296380,5140,5140,5140,5140,0
20231226,141600,322296380,5140,5140,5140,5140,0
20231226,141500,322296380,5140,5140,5140,5140,0
20231226,141400,322296380,5140,5100,5140,5100,525
20231226,141300,319618260,5140,5140,5140,5140,0
20231226,141200,319618260,5140,5140,5140,5140,0
20231226,141100,319618260,5140,5140,5140,5140,0
20231226,141000,319618260,5140,5130,5140,5130,15
20231226,140900,319541210,5100,5100,5100,5100,1
20231226,140800,319536110,5130,5130,5130,5130,2
20231226,140700,319525850,5140,5110,5140,5100,195
20231226,140600,318530490,5100,5100,5100,5100,1
20231226,140500,318525390,5140,5140,5140,5140,0
20231226,140400,318525390,5140,5140,5140,5140,0
20231226,140300,318525390,5140,5140,5140,5140,0
20231226,140200,318525390,5140,5140,5140,5140,22
20231226,140100,318412310,5080,5100,5100,5080,513
20231226,140000,315799710,5150,5130,5150,5130,45
20231226,135900,315568350,5150,5150,5150,5150,0
20231226,135800,315568350,5150,5140,5150,5130,161
20231226,135700,314740660,5140,5140,5140,5140,0
20231226,135600,314740660,5140,5140,5140,5140,0
20231226,135500,314740660,5140,5140,5140,5140,0
20231226,135400,314740660,5140,5140,5140,5140,0
20231226,135300,314740660,5140,5140,5140,5140,0
20231226,135200,314740660,5140,5140,5140,5140,0
20231226,135100,314740660,5140,5140,5140,5140,10
20231226,135000,314689260,5140,5140,5140,5140,0
20231226,134900,314689260,5140,5140,5140,5140,0
20231226,134800,314689260,5140,5140,5140,5140,0
20231226,134700,314689260,5140,5140,5140,5140,30
20231226,134600,314535060,5160,5160,5160,5160,0
20231226,134500,314535060,5160,5160,5160,5160,0
20231226,134400,314535060,5160,5160,5160,5160,0
20231226,134300,314535060,5160,5160,5160,5160,0
20231226,134200,314535060,5160,5160,5160,5160,0
20231226,134100,314535060,5160,5160,5160,5160,0
20231226,134000,314535060,5160,5160,5160,5160,0
20231226,133900,314535060,5160,5130,5160,5130,520
20231226,133800,311863400,5130,5100,5130,5100,417
20231226,133700,309736340,5130,5130,5130,5130,0
20231226,133600,309736340,5130,5130,5130,5130,0
20231226,133500,309736340,5130,5130,5130,5130,0
20231226,133400,309736340,5130,5130,5130,5130,0
20231226,133300,309736340,5130,5130,5130,5130,0
20231226,133200,309736340,5130,5130,5130,5130,0
20231226,133100,309736340,5130,5130,5130,5130,10
20231226,133000,309685040,5140,5140,5140,5140,0
20231226,132900,309685040,5140,5140,5140,5140,0
20231226,132800,309685040,5140,5140,5140,5140,0
20231226,132700,309685040,5140,5140,5140,5140,0
20231226,132600,309685040,5140,5140,5140,5140,0
20231226,132500,309685040,5140,5140,5140,5140,0
20231226,132400,309685040,5140,5140,5140,5140,0
20231226,132300,309685040,5140,5140,5140,5140,0
20231226,132200,309685040,5140,5140,5140,5140,10
20231226,132100,309633640,5140,5100,5140,5100,1517
20231226,132000,301879810,5100,5100,5100,5100,0
20231226,131900,301879810,5100,5100,5100,5100,0
20231226,131800,301879810,5100,5100,5100,5100,0
20231226,131700,301879810,5100,5100,5100,5100,1
20231226,131600,301874710,5100,5100,5100,5100,0
20231226,131500,301874710,5100,5100,5100,5100,0
20231226,131400,301874710,5100,5100,5100,5100,0
20231226,131300,301874710,5100,5100,5100,5100,0
20231226,131200,301874710,5100,5100,5100,5100,10
20231226,131100,301823710,5100,5100,5100,5100,0
20231226,131000,301823710,5100,5100,5100,5100,0
20231226,130900,301823710,5100,5100,5100,5100,0
20231226,130800,301823710,5100,5100,5100,5100,8
20231226,130700,301782910,5080,5080,5080,5080,0
20231226,130600,301782910,5080,5080,5080,5080,0
20231226,130500,301782910,5080,5080,5080,5080,0
20231226,130400,301782910,5080,5080,5080,5080,2
20231226,130300,301772750,5110,5110,5110,5110,0
20231226,130200,301772750,5110,5110,5110,5110,0
20231226,130100,301772750,5110,5090,5110,5090,320
20231226,130000,300141210,5090,5090,5090,5090,0
20231226,125900,300141210,5090,5090,5100,5090,59
20231226,125800,299840850,5100,5080,5100,5080,1307
20231226,125700,293200320,5100,5100,5100,5100,0
20231226,125600,293200320,5100,5090,5100,5090,40
20231226,125500,292996700,5090,5090,5090,5090,0
20231226,125400,292996700,5090,5090,5090,5090,0
20231226,125300,292996700,5090,5090,5100,5080,54
20231226,125200,292721870,5090,5090,5100,5090,26
20231226,125100,292589520,5080,5080,5080,5080,300
20231226,125000,291065520,5100,5090,5100,5090,393
20231226,124900,289065070,5110,5110,5110,5110,5
20231226,124800,289039520,5100,5100,5100,5100,0
20231226,124700,289039520,5100,5100,5100,5100,0
20231226,124600,289039520,5100,5100,5100,5100,271
20231226,124500,287657420,5100,5100,5100,5100,5
20231226,124400,287631920,5100,5100,5100,5100,6
20231226,124300,287601320,5110,5100,5110,5100,143
20231226,124200,286871920,5100,5100,5100,5100,30
20231226,124100,286718920,5100,5100,5100,5100,11
20231226,124000,286662820,5100,5100,5100,5100,0
20231226,123900,286662820,5100,5100,5100,5100,4
20231226,123800,286642420,5100,5110,5110,5100,8
20231226,123700,286601610,5110,5110,5110,5110,222
20231226,123600,285467190,5110,5110,5110,5110,177
20231226,123500,284562720,5110,5110,5110,5110,85
20231226,123400,284128370,5110,5110,5110,5110,507
20231226,123300,281537600,5110,5110,5110,5090,140
20231226,123200,280824600,5100,5090,5100,5090,371
20231226,123100,278934500,5090,5080,5090,5080,457
20231226,123000,276610990,5080,5080,5080,5080,0
20231226,122900,276610990,5080,5080,5080,5080,5
20231226,122800,276585590,5070,5070,5070,5070,90
20231226,122700,276129290,5080,5080,5080,5080,0
20231226,122600,276129290,5080,5080,5080,5080,0
20231226,122500,276129290,5080,5070,5080,5070,249
20231226,122400,274865550,5070,5050,5070,5050,114
20231226,122300,274289730,5070,5060,5090,5010,4045
20231226,122200,253945290,5060,5060,5060,5060,58
20231226,122100,253651810,5040,5070,5070,5040,719
20231226,122000,250022700,5050,5060,5060,5050,225
20231226,121900,248886400,5070,5050,5070,5050,309
20231226,121800,247325890,5070,5070,5070,5070,7
20231226,121700,247290400,5050,5030,5070,5030,145
20231226,121600,246560750,5070,5030,5070,5020,4310
20231226,121500,224855650,5070,5050,5070,5020,842
20231226,121400,220616700,5060,5060,5080,5040,510
20231226,121300,218033920,5020,5070,5070,5020,8235
20231226,121200,176504170,5070,5100,5140,5070,2953
20231226,121100,161496660,5110,5110,5110,5110,723
20231226,121000,157802130,5110,5110,5110,5110,1
20231226,120900,157797020,5160,5160,5160,5160,0
20231226,120800,157797020,5160,5160,5160,5160,0
20231226,120700,157797020,5160,5160,5160,5160,0
20231226,120600,157797020,5160,5150,5160,5150,100
20231226,120500,157281960,5150,5150,5150,5150,6
20231226,120400,157251060,5160,5140,5160,5140,160
20231226,120300,156427860,5140,5130,5140,5130,20
20231226,120200,156325220,5100,5110,5110,5100,1206
20231226,120100,150172390,5140,5120,5140,5110,932
20231226,120000,145409660,5140,5120,5140,5120,662
20231226,115900,142020120,5150,5150,5150,5150,0
20231226,115800,142020120,5150,5120,5150,5120,136
20231226,115700,141320900,5140,5140,5140,5140,0
20231226,115600,141320900,5140,5140,5140,5140,0
20231226,115500,141320900,5140,5140,5140,5140,16
20231226,115400,141238660,5110,5120,5120,5110,84
20231226,115300,140809370,5110,5130,5130,5110,1630
20231226,115200,132470970,5130,5130,5130,5130,1
20231226,115100,132465840,5170,5170,5170,5170,0
20231226,115000,132465840,5170,5150,5170,5120,2686
20231226,114900,118678560,5170,5150,5170,5140,122
20231226,114800,118050500,5170,5170,5170,5170,5
20231226,114700,118024650,5150,5150,5150,5150,180
20231226,114600,117097650,5150,5170,5170,5150,313
20231226,114500,115485400,5130,5150,5170,5130,2817
20231226,114400,100993280,5170,5170,5170,5170,5
20231226,114300,100967430,5150,5160,5160,5150,1109
20231226,114200,95245490,5170,5170,5170,5170,879
20231226,114100,90701060,5180,5180,5180,5180,1
20231226,114000,90695880,5180,5180,5180,5180,0
20231226,113900,90695880,5180,5180,5180,5180,0
20231226,113800,90695880,5180,5180,5180,5170,149
20231226,113700,89925290,5180,5180,5180,5180,259
20231226,113600,88583670,5180,5180,5180,5180,0
20231226,113500,88583670,5180,5180,5180,5180,254
20231226,113400,87267950,5210,5210,5210,5210,0
20231226,113300,87267950,5210,5210,5210,5210,70
20231226,113200,86903250,5210,5180,5210,5170,1380
20231226,113100,79764490,5180,5200,5200,5180,936
20231226,113000,74915860,5220,5220,5220,5220,0
20231226,112900,74915860,5220,5220,5220,5220,0
20231226,112800,74915860,5220,5220,5220,5220,8
20231226,112700,74874100,5200,5200,5200,5200,124
20231226,112600,74229300,5200,5200,5200,5200,262
20231226,112500,72866900,5220,5220,5220,5220,0
20231226,112400,72866900,5220,5220,5220,5220,0
20231226,112300,72866900,5220,5220,5220,5220,0
20231226,112200,72866900,5220,5220,5220,5220,8
20231226,112100,72825140,5190,5190,5190,5190,0
20231226,112000,72825140,5190,5190,5190,5190,0
20231226,111900,72825140,5190,5190,5190,5190,0
20231226,111800,72825140,5190,5190,5190,5190,0
20231226,111700,72825140,5190,5190,5190,5190,0
20231226,111600,72825140,5190,5190,5190,5190,0
20231226,111500,72825140,5190,5190,5190,5190,15
20231226,111400,72747290,5220,5220,5220,5220,0
20231226,111300,72747290,5220,5220,5220,5220,18
20231226,111200,72653330,5200,5200,5200,5200,0
20231226,111100,72653330,5200,5200,5200,5200,250
20231226,111000,71353330,5200,5200,5200,5200,0
20231226,110900,71353330,5200,5200,5200,5200,0
20231226,110800,71353330,5200,5200,5200,5200,0
20231226,110700,71353330,5200,5200,5200,5200,0
20231226,110600,71353330,5200,5190,5200,5190,3
20231226,110500,71337740,5220,5190,5220,5190,68
20231226,110400,70984550,5220,5220,5220,5220,0
20231226,110300,70984550,5220,5220,5220,5220,0
20231226,110200,70984550,5220,5220,5220,5220,191
20231226,110100,69987530,5220,5220,5220,5220,40
20231226,110000,69778730,5190,5190,5190,5190,63
20231226,105900,69451760,5190,5190,5190,5190,0
20231226,105800,69451760,5190,5190,5190,5190,0
20231226,105700,69451760,5190,5190,5190,5190,482
20231226,105600,66950180,5220,5220,5220,5220,0
20231226,105500,66950180,5220,5220,5220,5220,0
20231226,105400,66950180,5220,5220,5220,5220,0
20231226,105300,66950180,5220,5220,5220,5220,0
20231226,105200,66950180,5220,5220,5220,5220,0
20231226,105100,66950180,5220,5220,5220,5220,0
20231226,105000,66950180,5220,5220,5220,5220,0
20231226,104900,66950180,5220,5220,5220,5220,0
20231226,104800,66950180,5220,5220,5220,5220,0
20231226,104700,66950180,5220,5220,5220,5220,0
20231226,104600,66950180,5220,5220,5220,5220,0
20231226,104500,66950180,5220,5220,5220,5220,0
20231226,104400,66950180,5220,5220,5220,5220,0
20231226,104300,66950180,5220,5210,5220,5210,32
20231226,104200,66783440,5180,5180,5180,5180,1
20231226,104100,66778260,5200,5200,5200,5200,1
20231226,104000,66773060,5220,5220,5220,5220,0
20231226,103900,66773060,5220,5220,5220,5220,1
20231226,103800,66767840,5200,5200,5200,5200,0
20231226,103700,66767840,5200,5200,5200,5200,0
20231226,103600,66767840,5200,5190,5200,5190,301
20231226,103500,65205310,5220,5220,5220,5220,0
20231226,103400,65205310,5220,5200,5220,5200,190
20231226,103300,64216990,5220,5200,5220,5200,9
20231226,103200,64170030,5230,5230,5230,5230,8
20231226,103100,64128190,5220,5240,5240,5180,895
20231226,103000,59481910,5220,5220,5220,5220,75
20231226,102900,59090410,5240,5240,5240,5240,1
20231226,102800,59085170,5220,5220,5220,5220,0
20231226,102700,59085170,5220,5220,5220,5220,556
20231226,102600,56182850,5220,5220,5220,5220,200
20231226,102500,55138850,5220,5210,5230,5210,386
20231226,102400,53123590,5200,5230,5230,5200,2441
20231226,102300,40418740,5270,5270,5270,5270,0
20231226,102200,40418740,5270,5270,5270,5270,0
20231226,102100,40418740,5270,5270,5270,5270,8
20231226,102000,40376580,5230,5230,5230,5230,0
20231226,101900,40376580,5230,5230,5230,5230,313
20231226,101800,38739590,5230,5250,5250,5230,2
20231226,101700,38729110,5250,5250,5250,5250,0
20231226,101600,38729110,5250,5250,5250,5250,0
20231226,101500,38729110,5250,5250,5250,5250,293
20231226,101400,37190860,5250,5240,5250,5240,81
20231226,101300,36765980,5240,5250,5250,5240,163
20231226,101200,35911740,5240,5250,5250,5240,401
20231226,101100,33810210,5270,5270,5270,5270,0
20231226,101000,33810210,5270,5260,5270,5260,50
20231226,100900,33547130,5250,5250,5250,5250,0
20231226,100800,33547130,5250,5250,5250,5250,0
20231226,100700,33547130,5250,5250,5250,5250,0
20231226,100600,33547130,5250,5250,5250,5250,0
20231226,100500,33547130,5250,5250,5250,5250,26
20231226,100400,33410630,5240,5240,5240,5240,284
20231226,100300,31922470,5290,5290,5290,5290,0
20231226,100200,31922470,5290,5250,5290,5250,70
20231226,100100,31554410,5240,5250,5250,5240,1008
20231226,100000,26271510,5250,5260,5260,5250,48
20231226,095900,26019310,5240,5290,5320,5240,603
20231226,095800,22851140,5280,5290,5320,5280,16
20231226,095700,22766410,5290,5290,5290,5290,0
20231226,095600,22766410,5290,5290,5290,5290,15
20231226,095500,22687060,5290,5290,5320,5290,47
20231226,095400,22438250,5290,5290,5290,5290,173
20231226,095300,21523080,5280,5280,5280,5280,130
20231226,095200,20836680,5320,5320,5320,5320,0
20231226,095100,20836680,5320,5320,5320,5320,0
20231226,095000,20836680,5320,5320,5320,5320,0
20231226,094900,20836680,5320,5320,5320,5320,0
20231226,094800,20836680,5320,5320,5320,5320,0
20231226,094700,20836680,5320,5320,5320,5320,0
20231226,094600,20836680,5320,5320,5320,5320,0
20231226,094500,20836680,5320,5320,5320,5320,0
20231226,094400,20836680,5320,5320,5320,5320,0
20231226,094300,20836680,5320,5320,5320,5320,101
20231226,094200,20299360,5320,5320,5320,5320,1
20231226,094100,20294040,5320,5320,5320,5320,1
20231226,094000,20288720,5270,5270,5270,5270,0
20231226,093900,20288720,5270,5270,5270,5270,0
20231226,093800,20288720,5270,5270,5270,5270,0
20231226,093700,20288720,5270,5270,5270,5270,0
20231226,093600,20288720,5270,5270,5270,5270,0
20231226,093500,20288720,5270,5270,5270,5270,2
20231226,093400,20278180,5260,5260,5260,5260,0
20231226,093300,20278180,5260,5260,5260,5260,1
20231226,093200,20272920,5260,5260,5260,5260,0
20231226,093100,20272920,5260,5260,5260,5260,0
20231226,093000,20272920,5260,5260,5260,5260,0
20231226,092900,20272920,5260,5260,5260,5260,0
20231226,092800,20272920,5260,5260,5260,5260,0
20231226,092700,20272920,5260,5260,5260,5260,20
20231226,092600,20167720,5270,5270,5270,5270,0
20231226,092500,20167720,5270,5270,5270,5270,0
20231226,092400,20167720,5270,5270,5270,5270,0
20231226,092300,20167720,5270,5270,5270,5270,0
20231226,092200,20167720,5270,5270,5270,5270,1
20231226,092100,20162450,5270,5270,5270,5270,5
20231226,092000,20136100,5270,5270,5270,5250,16
20231226,091900,20051800,5310,5270,5310,5270,207
20231226,091800,18960670,5280,5280,5280,5280,0
20231226,091700,18960670,5280,5280,5280,5280,29
20231226,091600,18807550,5280,5290,5330,5280,290
20231226,091500,17274550,5290,5300,5300,5290,141
20231226,091400,16527440,5320,5300,5320,5290,1821
20231226,091300,6891850,5300,5300,5300,5300,0
20231226,091200,6891850,5300,5300,5300,5300,100
20231226,091100,6361850,5300,5300,5300,5300,401
20231226,091000,4236550,5300,5300,5300,5300,31
20231226,090900,4072250,5300,5300,5300,5300,0
20231226,090800,4072250,5300,5300,5300,5300,1
20231226,090700,4066950,5330,5330,5330,5330,7
20231226,090600,4029640,5310,5310,5310,5310,67
20231226,090500,3673870,5350,5320,5350,5310,295
20231226,090400,2105620,5370,5340,5370,5320,287
20231226,090300,572410,5310,5310,5310,5310,1
20231226,090200,567100,5350,5350,5350,5350,0
20231226,090100,567100,5350,5350,5350,5350,0
20231226,090000,567100,5350,5350,5350,5350,106