KissMeData/222110/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,203700,136643230,6690,6690,6690,6690,539
20231226,203600,136643230,6690,6690,6690,6690,0
20231226,203500,136643230,6690,6690,6690,6690,0
20231226,203400,136643230,6690,6690,6690,6690,0
20231226,203300,136643230,6690,6690,6690,6690,0
20231226,203200,136643230,6690,6690,6690,6690,0
20231226,203100,136643230,6690,6690,6690,6690,0
20231226,203000,136643230,6690,6690,6690,6690,0
20231226,202900,136643230,6690,6690,6690,6690,0
20231226,202800,136643230,6690,6690,6690,6690,0
20231226,202700,136643230,6690,6690,6690,6690,0
20231226,202600,136643230,6690,6690,6690,6690,0
20231226,202500,136643230,6690,6690,6690,6690,0
20231226,202400,136643230,6690,6690,6690,6690,0
20231226,202300,136643230,6690,6690,6690,6690,0
20231226,202200,136643230,6690,6690,6690,6690,0
20231226,202100,136643230,6690,6690,6690,6690,0
20231226,202000,136643230,6690,6690,6690,6690,0
20231226,201900,136643230,6690,6690,6690,6690,0
20231226,201800,136643230,6690,6690,6690,6690,0
20231226,201700,136643230,6690,6690,6690,6690,0
20231226,201600,136643230,6690,6690,6690,6690,0
20231226,201500,136643230,6690,6690,6690,6690,0
20231226,201400,136643230,6690,6690,6690,6690,0
20231226,201300,136643230,6690,6690,6690,6690,0
20231226,201200,136643230,6690,6690,6690,6690,0
20231226,201100,136643230,6690,6690,6690,6690,0
20231226,201000,136643230,6690,6690,6690,6690,0
20231226,200900,136643230,6690,6690,6690,6690,0
20231226,200800,136643230,6690,6690,6690,6690,0
20231226,200700,136643230,6690,6690,6690,6690,539
20231226,200600,136643230,6690,6690,6690,6690,0
20231226,200500,136643230,6690,6690,6690,6690,0
20231226,200400,136643230,6690,6690,6690,6690,0
20231226,200300,136643230,6690,6690,6690,6690,0
20231226,200200,136643230,6690,6690,6690,6690,0
20231226,200100,136643230,6690,6690,6690,6690,0
20231226,200000,136643230,6690,6690,6690,6690,0
20231226,195900,136643230,6690,6690,6690,6690,0
20231226,195800,136643230,6690,6690,6690,6690,0
20231226,195700,136643230,6690,6690,6690,6690,0
20231226,195600,136643230,6690,6690,6690,6690,0
20231226,195500,136643230,6690,6690,6690,6690,0
20231226,195400,136643230,6690,6690,6690,6690,0
20231226,195300,136643230,6690,6690,6690,6690,0
20231226,195200,136643230,6690,6690,6690,6690,0
20231226,195100,136643230,6690,6690,6690,6690,0
20231226,195000,136643230,6690,6690,6690,6690,0
20231226,194900,136643230,6690,6690,6690,6690,0
20231226,194800,136643230,6690,6690,6690,6690,0
20231226,194700,136643230,6690,6690,6690,6690,0
20231226,194600,136643230,6690,6690,6690,6690,0
20231226,194500,136643230,6690,6690,6690,6690,0
20231226,194400,136643230,6690,6690,6690,6690,0
20231226,194300,136643230,6690,6690,6690,6690,0
20231226,194200,136643230,6690,6690,6690,6690,0
20231226,194100,136643230,6690,6690,6690,6690,0
20231226,194000,136643230,6690,6690,6690,6690,0
20231226,193900,136643230,6690,6690,6690,6690,0
20231226,193800,136643230,6690,6690,6690,6690,0
20231226,193700,136643230,6690,6690,6690,6690,539
20231226,193600,136643230,6690,6690,6690,6690,0
20231226,193500,136643230,6690,6690,6690,6690,0
20231226,193400,136643230,6690,6690,6690,6690,0
20231226,193300,136643230,6690,6690,6690,6690,0
20231226,193200,136643230,6690,6690,6690,6690,0
20231226,193100,136643230,6690,6690,6690,6690,0
20231226,193000,136643230,6690,6690,6690,6690,0
20231226,192900,136643230,6690,6690,6690,6690,0
20231226,192800,136643230,6690,6690,6690,6690,0
20231226,192700,136643230,6690,6690,6690,6690,0
20231226,192600,136643230,6690,6690,6690,6690,0
20231226,192500,136643230,6690,6690,6690,6690,0
20231226,192400,136643230,6690,6690,6690,6690,0
20231226,192300,136643230,6690,6690,6690,6690,0
20231226,192200,136643230,6690,6690,6690,6690,0
20231226,192100,136643230,6690,6690,6690,6690,0
20231226,192000,136643230,6690,6690,6690,6690,0
20231226,191900,136643230,6690,6690,6690,6690,0
20231226,191800,136643230,6690,6690,6690,6690,0
20231226,191700,136643230,6690,6690,6690,6690,0
20231226,191600,136643230,6690,6690,6690,6690,0
20231226,191500,136643230,6690,6690,6690,6690,0
20231226,191400,136643230,6690,6690,6690,6690,0
20231226,191300,136643230,6690,6690,6690,6690,0
20231226,191200,136643230,6690,6690,6690,6690,0
20231226,191100,136643230,6690,6690,6690,6690,0
20231226,191000,136643230,6690,6690,6690,6690,0
20231226,190900,136643230,6690,6690,6690,6690,0
20231226,190800,136643230,6690,6690,6690,6690,0
20231226,190700,136643230,6690,6690,6690,6690,539
20231226,190600,136643230,6690,6690,6690,6690,0
20231226,190500,136643230,6690,6690,6690,6690,0
20231226,190400,136643230,6690,6690,6690,6690,0
20231226,190300,136643230,6690,6690,6690,6690,0
20231226,190200,136643230,6690,6690,6690,6690,0
20231226,190100,136643230,6690,6690,6690,6690,0
20231226,190000,136643230,6690,6690,6690,6690,0
20231226,185900,136643230,6690,6690,6690,6690,0
20231226,185800,136643230,6690,6690,6690,6690,0
20231226,185700,136643230,6690,6690,6690,6690,0
20231226,185600,136643230,6690,6690,6690,6690,0
20231226,185500,136643230,6690,6690,6690,6690,0
20231226,185400,136643230,6690,6690,6690,6690,0
20231226,185300,136643230,6690,6690,6690,6690,0
20231226,185200,136643230,6690,6690,6690,6690,0
20231226,185100,136643230,6690,6690,6690,6690,0
20231226,185000,136643230,6690,6690,6690,6690,0
20231226,184900,136643230,6690,6690,6690,6690,0
20231226,184800,136643230,6690,6690,6690,6690,0
20231226,184700,136643230,6690,6690,6690,6690,0
20231226,184600,136643230,6690,6690,6690,6690,0
20231226,184500,136643230,6690,6690,6690,6690,0
20231226,184400,136643230,6690,6690,6690,6690,0
20231226,184300,136643230,6690,6690,6690,6690,0
20231226,184200,136643230,6690,6690,6690,6690,0
20231226,184100,136643230,6690,6690,6690,6690,0
20231226,184000,136643230,6690,6690,6690,6690,0
20231226,183900,136643230,6690,6690,6690,6690,0
20231226,183800,136643230,6690,6690,6690,6690,0
20231226,183700,136643230,6690,6690,6690,6690,539
20231226,183600,136643230,6690,6690,6690,6690,0
20231226,183500,136643230,6690,6690,6690,6690,0
20231226,183400,136643230,6690,6690,6690,6690,0
20231226,183300,136643230,6690,6690,6690,6690,0
20231226,183200,136643230,6690,6690,6690,6690,0
20231226,183100,136643230,6690,6690,6690,6690,0
20231226,183000,136643230,6690,6690,6690,6690,0
20231226,182900,136643230,6690,6690,6690,6690,0
20231226,182800,136643230,6690,6690,6690,6690,0
20231226,182700,136643230,6690,6690,6690,6690,0
20231226,182600,136643230,6690,6690,6690,6690,0
20231226,182500,136643230,6690,6690,6690,6690,0
20231226,182400,136643230,6690,6690,6690,6690,0
20231226,182300,136643230,6690,6690,6690,6690,0
20231226,182200,136643230,6690,6690,6690,6690,0
20231226,182100,136643230,6690,6690,6690,6690,0
20231226,182000,136643230,6690,6690,6690,6690,0
20231226,181900,136643230,6690,6690,6690,6690,0
20231226,181800,136643230,6690,6690,6690,6690,0
20231226,181700,136643230,6690,6690,6690,6690,0
20231226,181600,136643230,6690,6690,6690,6690,0
20231226,181500,136643230,6690,6690,6690,6690,0
20231226,181400,136643230,6690,6690,6690,6690,0
20231226,181300,136643230,6690,6690,6690,6690,0
20231226,181200,136643230,6690,6690,6690,6690,0
20231226,181100,136643230,6690,6690,6690,6690,0
20231226,181000,136643230,6690,6690,6690,6690,0
20231226,180900,136643230,6690,6690,6690,6690,0
20231226,180800,136643230,6690,6690,6690,6690,0
20231226,180700,136643230,6690,6690,6690,6690,539
20231226,180600,136643230,6690,6690,6690,6690,0
20231226,180500,136643230,6690,6690,6690,6690,0
20231226,180400,136643230,6690,6690,6690,6690,0
20231226,180300,136643230,6690,6690,6690,6690,0
20231226,180200,136643230,6690,6690,6690,6690,0
20231226,180100,136643230,6690,6690,6690,6690,0
20231226,180000,136643230,6690,6690,6690,6690,0
20231226,175900,136643230,6690,6690,6690,6690,0
20231226,175800,136643230,6690,6690,6690,6690,0
20231226,175700,136643230,6690,6690,6690,6690,0
20231226,175600,136643230,6690,6690,6690,6690,0
20231226,175500,136643230,6690,6690,6690,6690,0
20231226,175400,136643230,6690,6690,6690,6690,0
20231226,175300,136643230,6690,6690,6690,6690,0
20231226,175200,136643230,6690,6690,6690,6690,0
20231226,175100,136643230,6690,6690,6690,6690,0
20231226,175000,136643230,6690,6690,6690,6690,0
20231226,174900,136643230,6690,6690,6690,6690,0
20231226,174800,136643230,6690,6690,6690,6690,0
20231226,174700,136643230,6690,6690,6690,6690,0
20231226,174600,136643230,6690,6690,6690,6690,0
20231226,174500,136643230,6690,6690,6690,6690,0
20231226,174400,136643230,6690,6690,6690,6690,0
20231226,174300,136643230,6690,6690,6690,6690,0
20231226,174200,136643230,6690,6690,6690,6690,0
20231226,174100,136643230,6690,6690,6690,6690,0
20231226,174000,136643230,6690,6690,6690,6690,0
20231226,173900,136643230,6690,6690,6690,6690,0
20231226,173800,136643230,6690,6690,6690,6690,0
20231226,173700,136643230,6690,6690,6690,6690,539
20231226,173600,136643230,6690,6690,6690,6690,0
20231226,173500,136643230,6690,6690,6690,6690,0
20231226,173400,136643230,6690,6690,6690,6690,0
20231226,173300,136643230,6690,6690,6690,6690,0
20231226,173200,136643230,6690,6690,6690,6690,0
20231226,173100,136643230,6690,6690,6690,6690,0
20231226,173000,136643230,6690,6690,6690,6690,0
20231226,172900,136643230,6690,6690,6690,6690,0
20231226,172800,136643230,6690,6690,6690,6690,0
20231226,172700,136643230,6690,6690,6690,6690,0
20231226,172600,136643230,6690,6690,6690,6690,0
20231226,172500,136643230,6690,6690,6690,6690,0
20231226,172400,136643230,6690,6690,6690,6690,0
20231226,172300,136643230,6690,6690,6690,6690,0
20231226,172200,136643230,6690,6690,6690,6690,0
20231226,172100,136643230,6690,6690,6690,6690,0
20231226,172000,136643230,6690,6690,6690,6690,0
20231226,171900,136643230,6690,6690,6690,6690,0
20231226,171800,136643230,6690,6690,6690,6690,0
20231226,171700,136643230,6690,6690,6690,6690,0
20231226,171600,136643230,6690,6690,6690,6690,0
20231226,171500,136643230,6690,6690,6690,6690,0
20231226,171400,136643230,6690,6690,6690,6690,0
20231226,171300,136643230,6690,6690,6690,6690,0
20231226,171200,136643230,6690,6690,6690,6690,0
20231226,171100,136643230,6690,6690,6690,6690,0
20231226,171000,136643230,6690,6690,6690,6690,0
20231226,170900,136643230,6690,6690,6690,6690,0
20231226,170800,136643230,6690,6690,6690,6690,0
20231226,170700,136643230,6690,6690,6690,6690,539
20231226,170600,136643230,6690,6690,6690,6690,0
20231226,170500,136643230,6690,6690,6690,6690,0
20231226,170400,136643230,6690,6690,6690,6690,0
20231226,170300,136643230,6690,6690,6690,6690,0
20231226,170200,136643230,6690,6690,6690,6690,0
20231226,170100,136643230,6690,6690,6690,6690,0
20231226,170000,136643230,6690,6690,6690,6690,0
20231226,165900,136643230,6690,6690,6690,6690,0
20231226,165800,136643230,6690,6690,6690,6690,0
20231226,165700,136643230,6690,6690,6690,6690,0
20231226,165600,136643230,6690,6690,6690,6690,0
20231226,165500,136643230,6690,6690,6690,6690,0
20231226,165400,136643230,6690,6690,6690,6690,0
20231226,165300,136643230,6690,6690,6690,6690,0
20231226,165200,136643230,6690,6690,6690,6690,0
20231226,165100,136643230,6690,6690,6690,6690,0
20231226,165000,136643230,6690,6690,6690,6690,0
20231226,164900,136643230,6690,6690,6690,6690,0
20231226,164800,136643230,6690,6690,6690,6690,0
20231226,164700,136643230,6690,6690,6690,6690,0
20231226,164600,136643230,6690,6690,6690,6690,0
20231226,164500,136643230,6690,6690,6690,6690,0
20231226,164400,136643230,6690,6690,6690,6690,0
20231226,164300,136643230,6690,6690,6690,6690,0
20231226,164200,136643230,6690,6690,6690,6690,0
20231226,164100,136643230,6690,6690,6690,6690,0
20231226,164000,136643230,6690,6690,6690,6690,0
20231226,163900,136643230,6690,6690,6690,6690,0
20231226,163800,136643230,6690,6690,6690,6690,0
20231226,163700,136643230,6690,6690,6690,6690,539
20231226,163600,136643230,6690,6690,6690,6690,0
20231226,163500,136643230,6690,6690,6690,6690,0
20231226,163400,136643230,6690,6690,6690,6690,0
20231226,163300,136643230,6690,6690,6690,6690,0
20231226,163200,136643230,6690,6690,6690,6690,0
20231226,163100,136643230,6690,6690,6690,6690,0
20231226,163000,136643230,6690,6690,6690,6690,0
20231226,162900,136643230,6690,6690,6690,6690,0
20231226,162800,136643230,6690,6690,6690,6690,0
20231226,162700,136643230,6690,6690,6690,6690,0
20231226,162600,136643230,6690,6690,6690,6690,0
20231226,162500,136643230,6690,6690,6690,6690,0
20231226,162400,136643230,6690,6690,6690,6690,0
20231226,162300,136643230,6690,6690,6690,6690,0
20231226,162200,136643230,6690,6690,6690,6690,0
20231226,162100,136643230,6690,6690,6690,6690,0
20231226,162000,136643230,6690,6690,6690,6690,0
20231226,161900,136643230,6690,6690,6690,6690,0
20231226,161800,136643230,6690,6690,6690,6690,0
20231226,161700,136643230,6690,6690,6690,6690,0
20231226,161600,136643230,6690,6690,6690,6690,0
20231226,161500,136643230,6690,6690,6690,6690,0
20231226,161400,136643230,6690,6690,6690,6690,0
20231226,161300,136643230,6690,6690,6690,6690,0
20231226,161200,136643230,6690,6690,6690,6690,0
20231226,161100,136643230,6690,6690,6690,6690,0
20231226,161000,136643230,6690,6690,6690,6690,0
20231226,160900,136643230,6690,6690,6690,6690,0
20231226,160800,136643230,6690,6690,6690,6690,0
20231226,160700,136643230,6690,6690,6690,6690,539
20231226,160600,136643230,6690,6690,6690,6690,0
20231226,160500,136643230,6690,6690,6690,6690,0
20231226,160400,136643230,6690,6690,6690,6690,0
20231226,160300,136643230,6690,6690,6690,6690,0
20231226,160200,136643230,6690,6690,6690,6690,0
20231226,160100,136643230,6690,6690,6690,6690,0
20231226,160000,136643230,6690,6690,6690,6690,0
20231226,155900,136643230,6690,6690,6690,6690,0
20231226,155800,136643230,6690,6690,6690,6690,0
20231226,155700,136643230,6690,6690,6690,6690,0
20231226,155600,136643230,6690,6690,6690,6690,0
20231226,155500,136643230,6690,6690,6690,6690,0
20231226,155400,136643230,6690,6690,6690,6690,0
20231226,155300,136643230,6690,6690,6690,6690,0
20231226,155200,136643230,6690,6690,6690,6690,0
20231226,155100,136643230,6690,6690,6690,6690,0
20231226,155000,136643230,6690,6690,6690,6690,0
20231226,154900,136643230,6690,6690,6690,6690,0
20231226,154800,136643230,6690,6690,6690,6690,0
20231226,154700,136643230,6690,6690,6690,6690,0
20231226,154600,136643230,6690,6690,6690,6690,0
20231226,154500,136643230,6690,6690,6690,6690,0
20231226,154400,136643230,6690,6690,6690,6690,0
20231226,154300,136643230,6690,6690,6690,6690,0
20231226,154200,136643230,6690,6690,6690,6690,0
20231226,154100,136643230,6690,6690,6690,6690,0
20231226,154000,136643230,6690,6690,6690,6690,0
20231226,153900,136643230,6690,6690,6690,6690,0
20231226,153800,136643230,6690,6690,6690,6690,0
20231226,153700,136643230,6690,6690,6690,6690,539
20231226,153600,136643230,6690,6690,6690,6690,0
20231226,153500,136643230,6690,6690,6690,6690,0
20231226,153400,136643230,6690,6690,6690,6690,0
20231226,153300,136643230,6690,6690,6690,6690,0
20231226,153200,136643230,6690,6690,6690,6690,0
20231226,153100,136643230,6690,6690,6690,6690,0
20231226,153000,136643230,6690,6690,6690,6690,539
20231226,152900,133037320,6780,6780,6780,6780,0
20231226,152800,133037320,6780,6780,6780,6780,0
20231226,152700,133037320,6780,6780,6780,6780,0
20231226,152600,133037320,6780,6780,6780,6780,0
20231226,152500,133037320,6780,6780,6780,6780,0
20231226,152400,133037320,6780,6780,6780,6780,0
20231226,152300,133037320,6780,6780,6780,6780,0
20231226,152200,133037320,6780,6780,6780,6780,0
20231226,152100,133037320,6780,6780,6780,6780,0
20231226,152000,133037320,6780,6780,6780,6780,0
20231226,151900,133037320,6780,6780,6780,6780,0
20231226,151800,133037320,6780,6780,6780,6780,0
20231226,151700,133037320,6780,6780,6780,6780,0
20231226,151600,133037320,6780,6780,6780,6780,0
20231226,151500,133037320,6780,6780,6780,6780,0
20231226,151400,133037320,6780,6780,6780,6780,0
20231226,151300,133037320,6780,6780,6780,6780,0
20231226,151200,133037320,6780,6770,6780,6770,52
20231226,151100,132684870,6770,6770,6770,6770,0
20231226,151000,132684870,6770,6770,6770,6770,0
20231226,150900,132684870,6770,6770,6770,6770,1
20231226,150800,132678100,6780,6780,6780,6780,0
20231226,150700,132678100,6780,6780,6780,6780,40
20231226,150600,132406900,6780,6780,6780,6780,0
20231226,150500,132406900,6780,6780,6780,6780,0
20231226,150400,132406900,6780,6780,6790,6780,160
20231226,150300,131321090,6780,6760,6780,6760,642
20231226,150200,126975240,6770,6770,6770,6770,0
20231226,150100,126975240,6770,6770,6770,6770,0
20231226,150000,126975240,6770,6770,6770,6770,0
20231226,145900,126975240,6770,6770,6770,6770,18
20231226,145800,126853380,6770,6770,6770,6770,0
20231226,145700,126853380,6770,6770,6770,6770,0
20231226,145600,126853380,6770,6740,6770,6740,68
20231226,145500,126395030,6720,6720,6720,6720,0
20231226,145400,126395030,6720,6720,6720,6720,0
20231226,145300,126395030,6720,6720,6720,6720,0
20231226,145200,126395030,6720,6720,6720,6720,0
20231226,145100,126395030,6720,6720,6720,6720,29
20231226,145000,126200150,6720,6720,6720,6720,15
20231226,144900,126099350,6720,6720,6720,6720,0
20231226,144800,126099350,6720,6720,6720,6720,0
20231226,144700,126099350,6720,6720,6720,6720,0
20231226,144600,126099350,6720,6720,6720,6720,6
20231226,144500,126059030,6720,6720,6720,6720,0
20231226,144400,126059030,6720,6720,6720,6720,0
20231226,144300,126059030,6720,6720,6720,6720,0
20231226,144200,126059030,6720,6720,6720,6720,0
20231226,144100,126059030,6720,6720,6720,6720,0
20231226,144000,126059030,6720,6720,6720,6720,0
20231226,143900,126059030,6720,6720,6720,6720,0
20231226,143800,126059030,6720,6720,6720,6720,0
20231226,143700,126059030,6720,6720,6720,6720,7
20231226,143600,126011990,6720,6720,6720,6720,18
20231226,143500,125891030,6720,6720,6720,6720,147
20231226,143400,124903190,6740,6740,6740,6740,171
20231226,143300,123750650,6770,6770,6770,6770,0
20231226,143200,123750650,6770,6770,6770,6770,0
20231226,143100,123750650,6770,6770,6770,6770,5
20231226,143000,123716800,6790,6790,6790,6790,0
20231226,142900,123716800,6790,6790,6790,6790,0
20231226,142800,123716800,6790,6790,6790,6790,0
20231226,142700,123716800,6790,6790,6790,6790,0
20231226,142600,123716800,6790,6790,6790,6790,0
20231226,142500,123716800,6790,6790,6790,6790,0
20231226,142400,123716800,6790,6790,6790,6790,0
20231226,142300,123716800,6790,6790,6790,6790,0
20231226,142200,123716800,6790,6790,6790,6790,0
20231226,142100,123716800,6790,6790,6790,6790,0
20231226,142000,123716800,6790,6790,6790,6790,0
20231226,141900,123716800,6790,6790,6790,6790,0
20231226,141800,123716800,6790,6790,6790,6790,0
20231226,141700,123716800,6790,6790,6790,6790,21
20231226,141600,123574210,6790,6780,6790,6780,654
20231226,141500,119136400,6780,6780,6780,6780,0
20231226,141400,119136400,6780,6780,6780,6780,0
20231226,141300,119136400,6780,6780,6780,6780,0
20231226,141200,119136400,6780,6770,6780,6770,120
20231226,141100,118322890,6770,6770,6770,6770,0
20231226,141000,118322890,6770,6770,6770,6770,0
20231226,140900,118322890,6770,6770,6770,6770,0
20231226,140800,118322890,6770,6770,6770,6770,5
20231226,140700,118289040,6770,6770,6770,6770,0
20231226,140600,118289040,6770,6770,6770,6770,0
20231226,140500,118289040,6770,6770,6770,6770,0
20231226,140400,118289040,6770,6770,6770,6770,0
20231226,140300,118289040,6770,6770,6770,6770,0
20231226,140200,118289040,6770,6770,6770,6770,0
20231226,140100,118289040,6770,6770,6770,6770,0
20231226,140000,118289040,6770,6770,6770,6770,0
20231226,135900,118289040,6770,6770,6770,6770,0
20231226,135800,118289040,6770,6770,6770,6770,0
20231226,135700,118289040,6770,6770,6770,6770,0
20231226,135600,118289040,6770,6770,6770,6770,1
20231226,135500,118282270,6760,6760,6760,6760,0
20231226,135400,118282270,6760,6760,6760,6760,0
20231226,135300,118282270,6760,6760,6760,6760,0
20231226,135200,118282270,6760,6760,6760,6760,675
20231226,135100,113719270,6780,6780,6780,6780,0
20231226,135000,113719270,6780,6780,6780,6780,0
20231226,134900,113719270,6780,6770,6780,6770,168
20231226,134800,112580380,6780,6780,6780,6780,0
20231226,134700,112580380,6780,6780,6780,6780,48
20231226,134600,112254940,6780,6780,6780,6780,2
20231226,134500,112241380,6780,6780,6780,6780,0
20231226,134400,112241380,6780,6780,6780,6780,97
20231226,134300,111583720,6780,6780,6780,6780,0
20231226,134200,111583720,6780,6780,6780,6780,0
20231226,134100,111583720,6780,6780,6780,6780,364
20231226,134000,109115800,6780,6780,6780,6780,0
20231226,133900,109115800,6780,6780,6780,6780,0
20231226,133800,109115800,6780,6780,6780,6780,295
20231226,133700,107115700,6780,6780,6780,6780,0
20231226,133600,107115700,6780,6780,6780,6780,63
20231226,133500,106688560,6780,6760,6780,6760,133
20231226,133400,105787690,6770,6770,6770,6770,0
20231226,133300,105787690,6770,6770,6770,6770,0
20231226,133200,105787690,6770,6750,6770,6750,154
20231226,133100,104748170,6750,6750,6750,6750,0
20231226,133000,104748170,6750,6750,6750,6750,0
20231226,132900,104748170,6750,6750,6750,6750,0
20231226,132800,104748170,6750,6750,6750,6750,0
20231226,132700,104748170,6750,6750,6750,6750,2
20231226,132600,104734670,6760,6760,6760,6760,0
20231226,132500,104734670,6760,6760,6760,6760,0
20231226,132400,104734670,6760,6760,6760,6760,0
20231226,132300,104734670,6760,6760,6760,6760,98
20231226,132200,104072190,6760,6760,6760,6760,0
20231226,132100,104072190,6760,6760,6760,6760,0
20231226,132000,104072190,6760,6750,6760,6750,36
20231226,131900,103829110,6750,6750,6750,6750,0
20231226,131800,103829110,6750,6750,6750,6750,0
20231226,131700,103829110,6750,6750,6750,6750,0
20231226,131600,103829110,6750,6750,6750,6750,0
20231226,131500,103829110,6750,6750,6750,6750,0
20231226,131400,103829110,6750,6750,6750,6750,0
20231226,131300,103829110,6750,6780,6780,6750,42
20231226,131200,103545010,6780,6780,6780,6780,0
20231226,131100,103545010,6780,6780,6780,6780,114
20231226,131000,102772090,6780,6780,6780,6780,0
20231226,130900,102772090,6780,6780,6780,6780,0
20231226,130800,102772090,6780,6790,6790,6780,577
20231226,130700,98859920,6790,6790,6790,6790,99
20231226,130600,98187710,6780,6780,6780,6780,138
20231226,130500,97252070,6780,6740,6780,6740,600
20231226,130400,93207730,6780,6780,6780,6780,0
20231226,130300,93207730,6780,6780,6780,6780,10
20231226,130200,93139930,6780,6770,6780,6770,798
20231226,130100,87731070,6770,6770,6770,6770,0
20231226,130000,87731070,6770,6750,6770,6750,232
20231226,125900,86165010,6760,6760,6760,6760,247
20231226,125800,84495290,6750,6750,6750,6750,4
20231226,125700,84468290,6750,6750,6750,6750,0
20231226,125600,84468290,6750,6750,6750,6750,0
20231226,125500,84468290,6750,6750,6750,6750,0
20231226,125400,84468290,6750,6750,6750,6750,0
20231226,125300,84468290,6750,6750,6750,6750,30
20231226,125200,84265790,6760,6760,6760,6760,0
20231226,125100,84265790,6760,6760,6760,6760,0
20231226,125000,84265790,6760,6760,6760,6760,0
20231226,124900,84265790,6760,6760,6760,6760,0
20231226,124800,84265790,6760,6760,6760,6760,0
20231226,124700,84265790,6760,6750,6760,6750,3
20231226,124600,84245530,6700,6700,6700,6700,0
20231226,124500,84245530,6700,6760,6760,6700,16
20231226,124400,84137620,6750,6740,6750,6740,1489
20231226,124300,74089160,6730,6730,6730,6730,23
20231226,124200,73934370,6730,6730,6730,6730,0
20231226,124100,73934370,6730,6730,6730,6730,0
20231226,124000,73934370,6730,6730,6730,6730,3
20231226,123900,73914180,6740,6740,6740,6740,0
20231226,123800,73914180,6740,6740,6740,6740,0
20231226,123700,73914180,6740,6740,6740,6740,0
20231226,123600,73914180,6740,6740,6740,6740,0
20231226,123500,73914180,6740,6740,6740,6740,0
20231226,123400,73914180,6740,6730,6740,6730,293
20231226,123300,71942100,6730,6730,6730,6730,0
20231226,123200,71942100,6730,6730,6730,6730,0
20231226,123100,71942100,6730,6730,6730,6730,0
20231226,123000,71942100,6730,6730,6730,6730,0
20231226,122900,71942100,6730,6730,6730,6730,0
20231226,122800,71942100,6730,6730,6730,6730,0
20231226,122700,71942100,6730,6730,6730,6730,0
20231226,122600,71942100,6730,6730,6730,6730,0
20231226,122500,71942100,6730,6730,6730,6730,0
20231226,122400,71942100,6730,6730,6730,6730,0
20231226,122300,71942100,6730,6730,6730,6730,0
20231226,122200,71942100,6730,6730,6730,6730,0
20231226,122100,71942100,6730,6730,6730,6730,0
20231226,122000,71942100,6730,6720,6730,6720,247
20231226,121900,70279800,6730,6730,6730,6730,0
20231226,121800,70279800,6730,6730,6730,6730,0
20231226,121700,70279800,6730,6730,6730,6730,0
20231226,121600,70279800,6730,6730,6730,6730,0
20231226,121500,70279800,6730,6730,6730,6730,0
20231226,121400,70279800,6730,6730,6730,6730,0
20231226,121300,70279800,6730,6730,6730,6730,0
20231226,121200,70279800,6730,6730,6730,6730,0
20231226,121100,70279800,6730,6730,6730,6730,0
20231226,121000,70279800,6730,6730,6730,6730,0
20231226,120900,70279800,6730,6730,6730,6730,0
20231226,120800,70279800,6730,6730,6730,6730,0
20231226,120700,70279800,6730,6730,6730,6730,0
20231226,120600,70279800,6730,6730,6730,6730,0
20231226,120500,70279800,6730,6730,6730,6730,0
20231226,120400,70279800,6730,6730,6730,6730,0
20231226,120300,70279800,6730,6730,6730,6730,0
20231226,120200,70279800,6730,6730,6730,6730,0
20231226,120100,70279800,6730,6730,6730,6730,0
20231226,120000,70279800,6730,6730,6730,6730,0
20231226,115900,70279800,6730,6680,6730,6680,2
20231226,115800,70266390,6740,6740,6740,6740,0
20231226,115700,70266390,6740,6720,6740,6720,62
20231226,115600,69849280,6720,6720,6720,6720,0
20231226,115500,69849280,6720,6720,6720,6720,0
20231226,115400,69849280,6720,6720,6720,6720,0
20231226,115300,69849280,6720,6720,6720,6720,0
20231226,115200,69849280,6720,6720,6720,6720,75
20231226,115100,69345280,6720,6720,6720,6720,0
20231226,115000,69345280,6720,6710,6720,6710,6
20231226,114900,69305010,6710,6710,6710,6710,1000
20231226,114800,62595010,6700,6700,6700,6700,0
20231226,114700,62595010,6700,6700,6700,6700,0
20231226,114600,62595010,6700,6700,6700,6700,147
20231226,114500,61610110,6710,6710,6710,6710,5
20231226,114400,61576560,6730,6730,6730,6730,0
20231226,114300,61576560,6730,6730,6730,6730,2
20231226,114200,61563100,6720,6720,6720,6720,0
20231226,114100,61563100,6720,6720,6720,6720,0
20231226,114000,61563100,6720,6720,6720,6720,0
20231226,113900,61563100,6720,6720,6720,6720,50
20231226,113800,61227100,6720,6720,6720,6720,28
20231226,113700,61038940,6720,6720,6720,6720,2
20231226,113600,61025500,6720,6720,6720,6720,2
20231226,113500,61012060,6720,6720,6720,6720,1
20231226,113400,61005340,6720,6720,6720,6720,4
20231226,113300,60978460,6720,6720,6720,6720,59
20231226,113200,60581980,6720,6720,6720,6720,0
20231226,113100,60581980,6720,6700,6720,6700,103
20231226,113000,59890500,6700,6700,6700,6700,0
20231226,112900,59890500,6700,6700,6700,6700,0
20231226,112800,59890500,6700,6700,6700,6700,0
20231226,112700,59890500,6700,6700,6700,6700,0
20231226,112600,59890500,6700,6700,6700,6700,0
20231226,112500,59890500,6700,6700,6700,6700,304
20231226,112400,57853700,6700,6680,6700,6680,4696
20231226,112300,26434560,6680,6680,6680,6680,0
20231226,112200,26434560,6680,6680,6680,6680,0
20231226,112100,26434560,6680,6680,6680,6680,0
20231226,112000,26434560,6680,6680,6680,6680,0
20231226,111900,26434560,6680,6680,6680,6680,0
20231226,111800,26434560,6680,6680,6680,6680,0
20231226,111700,26434560,6680,6680,6680,6680,0
20231226,111600,26434560,6680,6680,6680,6680,0
20231226,111500,26434560,6680,6680,6680,6680,0
20231226,111400,26434560,6680,6680,6680,6680,0
20231226,111300,26434560,6680,6680,6680,6680,0
20231226,111200,26434560,6680,6680,6680,6680,0
20231226,111100,26434560,6680,6680,6680,6680,168
20231226,111000,25312320,6680,6680,6680,6680,0
20231226,110900,25312320,6680,6680,6680,6680,0
20231226,110800,25312320,6680,6680,6680,6680,0
20231226,110700,25312320,6680,6680,6680,6680,0
20231226,110600,25312320,6680,6680,6680,6680,0
20231226,110500,25312320,6680,6680,6680,6680,200
20231226,110400,23976320,6680,6680,6680,6680,0
20231226,110300,23976320,6680,6680,6680,6680,0
20231226,110200,23976320,6680,6680,6680,6680,0
20231226,110100,23976320,6680,6680,6680,6680,0
20231226,110000,23976320,6680,6680,6680,6680,0
20231226,105900,23976320,6680,6680,6680,6680,0
20231226,105800,23976320,6680,6680,6680,6680,0
20231226,105700,23976320,6680,6680,6680,6680,0
20231226,105600,23976320,6680,6680,6680,6680,112
20231226,105500,23228160,6680,6680,6680,6680,0
20231226,105400,23228160,6680,6680,6680,6680,0
20231226,105300,23228160,6680,6680,6680,6680,0
20231226,105200,23228160,6680,6680,6680,6680,0
20231226,105100,23228160,6680,6680,6680,6680,0
20231226,105000,23228160,6680,6680,6680,6680,0
20231226,104900,23228160,6680,6680,6680,6680,0
20231226,104800,23228160,6680,6680,6680,6680,0
20231226,104700,23228160,6680,6680,6680,6680,0
20231226,104600,23228160,6680,6680,6680,6680,0
20231226,104500,23228160,6680,6680,6680,6680,0
20231226,104400,23228160,6680,6680,6680,6680,1
20231226,104300,23221480,6620,6620,6620,6620,100
20231226,104200,22559480,6680,6680,6680,6680,40
20231226,104100,22292280,6680,6680,6680,6680,0
20231226,104000,22292280,6680,6680,6680,6680,0
20231226,103900,22292280,6680,6680,6680,6680,0
20231226,103800,22292280,6680,6680,6680,6680,0
20231226,103700,22292280,6680,6680,6680,6680,44
20231226,103600,21998360,6680,6680,6690,6680,78
20231226,103500,21477310,6690,6690,6690,6690,0
20231226,103400,21477310,6690,6690,6690,6690,0
20231226,103300,21477310,6690,6690,6690,6690,0
20231226,103200,21477310,6690,6680,6690,6680,217
20231226,103100,20025590,6680,6680,6680,6680,0
20231226,103000,20025590,6680,6660,6680,6660,642
20231226,102900,15740840,6670,6670,6670,6670,0
20231226,102800,15740840,6670,6670,6670,6670,0
20231226,102700,15740840,6670,6670,6670,6670,0
20231226,102600,15740840,6670,6670,6670,6670,0
20231226,102500,15740840,6670,6670,6670,6670,0
20231226,102400,15740840,6670,6670,6670,6670,0
20231226,102300,15740840,6670,6670,6670,6670,0
20231226,102200,15740840,6670,6670,6670,6670,0
20231226,102100,15740840,6670,6670,6670,6670,0
20231226,102000,15740840,6670,6670,6670,6670,0
20231226,101900,15740840,6670,6670,6670,6670,0
20231226,101800,15740840,6670,6670,6670,6670,0
20231226,101700,15740840,6670,6670,6670,6670,0
20231226,101600,15740840,6670,6670,6670,6670,0
20231226,101500,15740840,6670,6670,6670,6670,0
20231226,101400,15740840,6670,6670,6670,6670,0
20231226,101300,15740840,6670,6670,6670,6670,200
20231226,101200,14406840,6670,6670,6670,6670,0
20231226,101100,14406840,6670,6670,6670,6670,0
20231226,101000,14406840,6670,6670,6670,6670,0
20231226,100900,14406840,6670,6670,6670,6670,0
20231226,100800,14406840,6670,6670,6670,6670,0
20231226,100700,14406840,6670,6670,6670,6670,0
20231226,100600,14406840,6670,6670,6670,6670,0
20231226,100500,14406840,6670,6670,6670,6670,0
20231226,100400,14406840,6670,6670,6670,6670,0
20231226,100300,14406840,6670,6670,6670,6670,0
20231226,100200,14406840,6670,6670,6670,6670,0
20231226,100100,14406840,6670,6670,6670,6670,0
20231226,100000,14406840,6670,6670,6670,6670,0
20231226,095900,14406840,6670,6670,6670,6670,0
20231226,095800,14406840,6670,6670,6670,6670,0
20231226,095700,14406840,6670,6670,6670,6670,0
20231226,095600,14406840,6670,6670,6670,6670,0
20231226,095500,14406840,6670,6670,6670,6670,0
20231226,095400,14406840,6670,6670,6670,6670,0
20231226,095300,14406840,6670,6670,6670,6670,0
20231226,095200,14406840,6670,6670,6670,6670,1
20231226,095100,14400170,6620,6620,6620,6620,0
20231226,095000,14400170,6620,6620,6620,6620,100
20231226,094900,13738170,6680,6680,6680,6680,0
20231226,094800,13738170,6680,6680,6680,6680,0
20231226,094700,13738170,6680,6680,6680,6680,0
20231226,094600,13738170,6680,6680,6680,6680,0
20231226,094500,13738170,6680,6680,6680,6680,0
20231226,094400,13738170,6680,6680,6680,6680,0
20231226,094300,13738170,6680,6680,6680,6680,0
20231226,094200,13738170,6680,6680,6680,6680,270
20231226,094100,11934570,6680,6670,6680,6670,251
20231226,094000,10257990,6680,6680,6680,6680,0
20231226,093900,10257990,6680,6680,6680,6680,0
20231226,093800,10257990,6680,6680,6680,6680,0
20231226,093700,10257990,6680,6680,6680,6680,0
20231226,093600,10257990,6680,6670,6680,6670,200
20231226,093500,8922590,6670,6660,6670,6660,300
20231226,093400,6921630,6670,6670,6670,6670,0
20231226,093300,6921630,6670,6670,6670,6670,0
20231226,093200,6921630,6670,6670,6670,6670,0
20231226,093100,6921630,6670,6670,6670,6670,0
20231226,093000,6921630,6670,6670,6670,6670,0
20231226,092900,6921630,6670,6670,6670,6670,0
20231226,092800,6921630,6670,6670,6670,6670,0
20231226,092700,6921630,6670,6670,6670,6670,0
20231226,092600,6921630,6670,6670,6670,6670,0
20231226,092500,6921630,6670,6670,6670,6670,95
20231226,092400,6287980,6670,6670,6670,6670,0
20231226,092300,6287980,6670,6670,6670,6670,0
20231226,092200,6287980,6670,6660,6670,6660,123
20231226,092100,5467730,6670,6670,6670,6670,0
20231226,092000,5467730,6670,6670,6670,6670,52
20231226,091900,5120890,6680,6680,6680,6680,0
20231226,091800,5120890,6680,6680,6680,6680,0
20231226,091700,5120890,6680,6680,6680,6680,0
20231226,091600,5120890,6680,6680,6680,6680,0
20231226,091500,5120890,6680,6680,6680,6680,0
20231226,091400,5120890,6680,6680,6680,6680,0
20231226,091300,5120890,6680,6680,6680,6680,0
20231226,091200,5120890,6680,6680,6680,6680,1
20231226,091100,5114210,6670,6670,6670,6670,46
20231226,091000,4807390,6670,6670,6670,6670,0
20231226,090900,4807390,6670,6670,6670,6670,0
20231226,090800,4807390,6670,6670,6670,6670,2
20231226,090700,4794050,6680,6680,6680,6680,120
20231226,090600,3992450,6680,6680,6680,6680,0
20231226,090500,3992450,6680,6660,6680,6530,187
20231226,090400,2765370,6680,6680,6680,6680,0
20231226,090300,2765370,6680,6680,6680,6680,0
20231226,090200,2765370,6680,6680,6680,6680,280
20231226,090100,894970,6680,6680,6680,6680,100
20231226,090000,226970,6680,6670,6680,6670,34