KissMeData/278990/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,205200,9573960,12150,12150,12150,12150,313
20231226,205100,9573960,12150,12150,12150,12150,0
20231226,205000,9573960,12150,12150,12150,12150,0
20231226,204900,9573960,12150,12150,12150,12150,0
20231226,204800,9573960,12150,12150,12150,12150,0
20231226,204700,9573960,12150,12150,12150,12150,0
20231226,204600,9573960,12150,12150,12150,12150,0
20231226,204500,9573960,12150,12150,12150,12150,0
20231226,204400,9573960,12150,12150,12150,12150,0
20231226,204300,9573960,12150,12150,12150,12150,0
20231226,204200,9573960,12150,12150,12150,12150,0
20231226,204100,9573960,12150,12150,12150,12150,0
20231226,204000,9573960,12150,12150,12150,12150,0
20231226,203900,9573960,12150,12150,12150,12150,0
20231226,203800,9573960,12150,12150,12150,12150,0
20231226,203700,9573960,12150,12150,12150,12150,0
20231226,203600,9573960,12150,12150,12150,12150,0
20231226,203500,9573960,12150,12150,12150,12150,0
20231226,203400,9573960,12150,12150,12150,12150,0
20231226,203300,9573960,12150,12150,12150,12150,0
20231226,203200,9573960,12150,12150,12150,12150,0
20231226,203100,9573960,12150,12150,12150,12150,0
20231226,203000,9573960,12150,12150,12150,12150,0
20231226,202900,9573960,12150,12150,12150,12150,0
20231226,202800,9573960,12150,12150,12150,12150,0
20231226,202700,9573960,12150,12150,12150,12150,0
20231226,202600,9573960,12150,12150,12150,12150,0
20231226,202500,9573960,12150,12150,12150,12150,0
20231226,202400,9573960,12150,12150,12150,12150,0
20231226,202300,9573960,12150,12150,12150,12150,0
20231226,202200,9573960,12150,12150,12150,12150,313
20231226,202100,9573960,12150,12150,12150,12150,0
20231226,202000,9573960,12150,12150,12150,12150,0
20231226,201900,9573960,12150,12150,12150,12150,0
20231226,201800,9573960,12150,12150,12150,12150,0
20231226,201700,9573960,12150,12150,12150,12150,0
20231226,201600,9573960,12150,12150,12150,12150,0
20231226,201500,9573960,12150,12150,12150,12150,0
20231226,201400,9573960,12150,12150,12150,12150,0
20231226,201300,9573960,12150,12150,12150,12150,0
20231226,201200,9573960,12150,12150,12150,12150,0
20231226,201100,9573960,12150,12150,12150,12150,0
20231226,201000,9573960,12150,12150,12150,12150,0
20231226,200900,9573960,12150,12150,12150,12150,0
20231226,200800,9573960,12150,12150,12150,12150,0
20231226,200700,9573960,12150,12150,12150,12150,0
20231226,200600,9573960,12150,12150,12150,12150,0
20231226,200500,9573960,12150,12150,12150,12150,0
20231226,200400,9573960,12150,12150,12150,12150,0
20231226,200300,9573960,12150,12150,12150,12150,0
20231226,200200,9573960,12150,12150,12150,12150,0
20231226,200100,9573960,12150,12150,12150,12150,0
20231226,200000,9573960,12150,12150,12150,12150,0
20231226,195900,9573960,12150,12150,12150,12150,0
20231226,195800,9573960,12150,12150,12150,12150,0
20231226,195700,9573960,12150,12150,12150,12150,0
20231226,195600,9573960,12150,12150,12150,12150,0
20231226,195500,9573960,12150,12150,12150,12150,0
20231226,195400,9573960,12150,12150,12150,12150,0
20231226,195300,9573960,12150,12150,12150,12150,0
20231226,195200,9573960,12150,12150,12150,12150,313
20231226,195100,9573960,12150,12150,12150,12150,0
20231226,195000,9573960,12150,12150,12150,12150,0
20231226,194900,9573960,12150,12150,12150,12150,0
20231226,194800,9573960,12150,12150,12150,12150,0
20231226,194700,9573960,12150,12150,12150,12150,0
20231226,194600,9573960,12150,12150,12150,12150,0
20231226,194500,9573960,12150,12150,12150,12150,0
20231226,194400,9573960,12150,12150,12150,12150,0
20231226,194300,9573960,12150,12150,12150,12150,0
20231226,194200,9573960,12150,12150,12150,12150,0
20231226,194100,9573960,12150,12150,12150,12150,0
20231226,194000,9573960,12150,12150,12150,12150,0
20231226,193900,9573960,12150,12150,12150,12150,0
20231226,193800,9573960,12150,12150,12150,12150,0
20231226,193700,9573960,12150,12150,12150,12150,0
20231226,193600,9573960,12150,12150,12150,12150,0
20231226,193500,9573960,12150,12150,12150,12150,0
20231226,193400,9573960,12150,12150,12150,12150,0
20231226,193300,9573960,12150,12150,12150,12150,0
20231226,193200,9573960,12150,12150,12150,12150,0
20231226,193100,9573960,12150,12150,12150,12150,0
20231226,193000,9573960,12150,12150,12150,12150,0
20231226,192900,9573960,12150,12150,12150,12150,0
20231226,192800,9573960,12150,12150,12150,12150,0
20231226,192700,9573960,12150,12150,12150,12150,0
20231226,192600,9573960,12150,12150,12150,12150,0
20231226,192500,9573960,12150,12150,12150,12150,0
20231226,192400,9573960,12150,12150,12150,12150,0
20231226,192300,9573960,12150,12150,12150,12150,0
20231226,192200,9573960,12150,12150,12150,12150,313
20231226,192100,9573960,12150,12150,12150,12150,0
20231226,192000,9573960,12150,12150,12150,12150,0
20231226,191900,9573960,12150,12150,12150,12150,0
20231226,191800,9573960,12150,12150,12150,12150,0
20231226,191700,9573960,12150,12150,12150,12150,0
20231226,191600,9573960,12150,12150,12150,12150,0
20231226,191500,9573960,12150,12150,12150,12150,0
20231226,191400,9573960,12150,12150,12150,12150,0
20231226,191300,9573960,12150,12150,12150,12150,0
20231226,191200,9573960,12150,12150,12150,12150,0
20231226,191100,9573960,12150,12150,12150,12150,0
20231226,191000,9573960,12150,12150,12150,12150,0
20231226,190900,9573960,12150,12150,12150,12150,0
20231226,190800,9573960,12150,12150,12150,12150,0
20231226,190700,9573960,12150,12150,12150,12150,0
20231226,190600,9573960,12150,12150,12150,12150,0
20231226,190500,9573960,12150,12150,12150,12150,0
20231226,190400,9573960,12150,12150,12150,12150,0
20231226,190300,9573960,12150,12150,12150,12150,0
20231226,190200,9573960,12150,12150,12150,12150,0
20231226,190100,9573960,12150,12150,12150,12150,0
20231226,190000,9573960,12150,12150,12150,12150,0
20231226,185900,9573960,12150,12150,12150,12150,0
20231226,185800,9573960,12150,12150,12150,12150,0
20231226,185700,9573960,12150,12150,12150,12150,0
20231226,185600,9573960,12150,12150,12150,12150,0
20231226,185500,9573960,12150,12150,12150,12150,0
20231226,185400,9573960,12150,12150,12150,12150,0
20231226,185300,9573960,12150,12150,12150,12150,0
20231226,185200,9573960,12150,12150,12150,12150,313
20231226,185100,9573960,12150,12150,12150,12150,0
20231226,185000,9573960,12150,12150,12150,12150,0
20231226,184900,9573960,12150,12150,12150,12150,0
20231226,184800,9573960,12150,12150,12150,12150,0
20231226,184700,9573960,12150,12150,12150,12150,0
20231226,184600,9573960,12150,12150,12150,12150,0
20231226,184500,9573960,12150,12150,12150,12150,0
20231226,184400,9573960,12150,12150,12150,12150,0
20231226,184300,9573960,12150,12150,12150,12150,0
20231226,184200,9573960,12150,12150,12150,12150,0
20231226,184100,9573960,12150,12150,12150,12150,0
20231226,184000,9573960,12150,12150,12150,12150,0
20231226,183900,9573960,12150,12150,12150,12150,0
20231226,183800,9573960,12150,12150,12150,12150,0
20231226,183700,9573960,12150,12150,12150,12150,0
20231226,183600,9573960,12150,12150,12150,12150,0
20231226,183500,9573960,12150,12150,12150,12150,0
20231226,183400,9573960,12150,12150,12150,12150,0
20231226,183300,9573960,12150,12150,12150,12150,0
20231226,183200,9573960,12150,12150,12150,12150,0
20231226,183100,9573960,12150,12150,12150,12150,0
20231226,183000,9573960,12150,12150,12150,12150,0
20231226,182900,9573960,12150,12150,12150,12150,0
20231226,182800,9573960,12150,12150,12150,12150,0
20231226,182700,9573960,12150,12150,12150,12150,0
20231226,182600,9573960,12150,12150,12150,12150,0
20231226,182500,9573960,12150,12150,12150,12150,0
20231226,182400,9573960,12150,12150,12150,12150,0
20231226,182300,9573960,12150,12150,12150,12150,0
20231226,182200,9573960,12150,12150,12150,12150,313
20231226,182100,9573960,12150,12150,12150,12150,0
20231226,182000,9573960,12150,12150,12150,12150,0
20231226,181900,9573960,12150,12150,12150,12150,0
20231226,181800,9573960,12150,12150,12150,12150,0
20231226,181700,9573960,12150,12150,12150,12150,0
20231226,181600,9573960,12150,12150,12150,12150,0
20231226,181500,9573960,12150,12150,12150,12150,0
20231226,181400,9573960,12150,12150,12150,12150,0
20231226,181300,9573960,12150,12150,12150,12150,0
20231226,181200,9573960,12150,12150,12150,12150,0
20231226,181100,9573960,12150,12150,12150,12150,0
20231226,181000,9573960,12150,12150,12150,12150,0
20231226,180900,9573960,12150,12150,12150,12150,0
20231226,180800,9573960,12150,12150,12150,12150,0
20231226,180700,9573960,12150,12150,12150,12150,0
20231226,180600,9573960,12150,12150,12150,12150,0
20231226,180500,9573960,12150,12150,12150,12150,0
20231226,180400,9573960,12150,12150,12150,12150,0
20231226,180300,9573960,12150,12150,12150,12150,0
20231226,180200,9573960,12150,12150,12150,12150,0
20231226,180100,9573960,12150,12150,12150,12150,0
20231226,180000,9573960,12150,12150,12150,12150,0
20231226,175900,9573960,12150,12150,12150,12150,0
20231226,175800,9573960,12150,12150,12150,12150,0
20231226,175700,9573960,12150,12150,12150,12150,0
20231226,175600,9573960,12150,12150,12150,12150,0
20231226,175500,9573960,12150,12150,12150,12150,0
20231226,175400,9573960,12150,12150,12150,12150,0
20231226,175300,9573960,12150,12150,12150,12150,0
20231226,175200,9573960,12150,12150,12150,12150,313
20231226,175100,9573960,12150,12150,12150,12150,0
20231226,175000,9573960,12150,12150,12150,12150,0
20231226,174900,9573960,12150,12150,12150,12150,0
20231226,174800,9573960,12150,12150,12150,12150,0
20231226,174700,9573960,12150,12150,12150,12150,0
20231226,174600,9573960,12150,12150,12150,12150,0
20231226,174500,9573960,12150,12150,12150,12150,0
20231226,174400,9573960,12150,12150,12150,12150,0
20231226,174300,9573960,12150,12150,12150,12150,0
20231226,174200,9573960,12150,12150,12150,12150,0
20231226,174100,9573960,12150,12150,12150,12150,0
20231226,174000,9573960,12150,12150,12150,12150,0
20231226,173900,9573960,12150,12150,12150,12150,0
20231226,173800,9573960,12150,12150,12150,12150,0
20231226,173700,9573960,12150,12150,12150,12150,0
20231226,173600,9573960,12150,12150,12150,12150,0
20231226,173500,9573960,12150,12150,12150,12150,0
20231226,173400,9573960,12150,12150,12150,12150,0
20231226,173300,9573960,12150,12150,12150,12150,0
20231226,173200,9573960,12150,12150,12150,12150,0
20231226,173100,9573960,12150,12150,12150,12150,0
20231226,173000,9573960,12150,12150,12150,12150,0
20231226,172900,9573960,12150,12150,12150,12150,0
20231226,172800,9573960,12150,12150,12150,12150,0
20231226,172700,9573960,12150,12150,12150,12150,0
20231226,172600,9573960,12150,12150,12150,12150,0
20231226,172500,9573960,12150,12150,12150,12150,0
20231226,172400,9573960,12150,12150,12150,12150,0
20231226,172300,9573960,12150,12150,12150,12150,0
20231226,172200,9573960,12150,12150,12150,12150,313
20231226,172100,9573960,12150,12150,12150,12150,0
20231226,172000,9573960,12150,12150,12150,12150,0
20231226,171900,9573960,12150,12150,12150,12150,0
20231226,171800,9573960,12150,12150,12150,12150,0
20231226,171700,9573960,12150,12150,12150,12150,0
20231226,171600,9573960,12150,12150,12150,12150,0
20231226,171500,9573960,12150,12150,12150,12150,0
20231226,171400,9573960,12150,12150,12150,12150,0
20231226,171300,9573960,12150,12150,12150,12150,0
20231226,171200,9573960,12150,12150,12150,12150,0
20231226,171100,9573960,12150,12150,12150,12150,0
20231226,171000,9573960,12150,12150,12150,12150,0
20231226,170900,9573960,12150,12150,12150,12150,0
20231226,170800,9573960,12150,12150,12150,12150,0
20231226,170700,9573960,12150,12150,12150,12150,0
20231226,170600,9573960,12150,12150,12150,12150,0
20231226,170500,9573960,12150,12150,12150,12150,0
20231226,170400,9573960,12150,12150,12150,12150,0
20231226,170300,9573960,12150,12150,12150,12150,0
20231226,170200,9573960,12150,12150,12150,12150,0
20231226,170100,9573960,12150,12150,12150,12150,0
20231226,170000,9573960,12150,12150,12150,12150,0
20231226,165900,9573960,12150,12150,12150,12150,0
20231226,165800,9573960,12150,12150,12150,12150,0
20231226,165700,9573960,12150,12150,12150,12150,0
20231226,165600,9573960,12150,12150,12150,12150,0
20231226,165500,9573960,12150,12150,12150,12150,0
20231226,165400,9573960,12150,12150,12150,12150,0
20231226,165300,9573960,12150,12150,12150,12150,0
20231226,165200,9573960,12150,12150,12150,12150,313
20231226,165100,9573960,12150,12150,12150,12150,0
20231226,165000,9573960,12150,12150,12150,12150,0
20231226,164900,9573960,12150,12150,12150,12150,0
20231226,164800,9573960,12150,12150,12150,12150,0
20231226,164700,9573960,12150,12150,12150,12150,0
20231226,164600,9573960,12150,12150,12150,12150,0
20231226,164500,9573960,12150,12150,12150,12150,0
20231226,164400,9573960,12150,12150,12150,12150,0
20231226,164300,9573960,12150,12150,12150,12150,0
20231226,164200,9573960,12150,12150,12150,12150,0
20231226,164100,9573960,12150,12150,12150,12150,0
20231226,164000,9573960,12150,12150,12150,12150,0
20231226,163900,9573960,12150,12150,12150,12150,0
20231226,163800,9573960,12150,12150,12150,12150,0
20231226,163700,9573960,12150,12150,12150,12150,0
20231226,163600,9573960,12150,12150,12150,12150,0
20231226,163500,9573960,12150,12150,12150,12150,0
20231226,163400,9573960,12150,12150,12150,12150,0
20231226,163300,9573960,12150,12150,12150,12150,0
20231226,163200,9573960,12150,12150,12150,12150,0
20231226,163100,9573960,12150,12150,12150,12150,0
20231226,163000,9573960,12150,12150,12150,12150,0
20231226,162900,9573960,12150,12150,12150,12150,0
20231226,162800,9573960,12150,12150,12150,12150,0
20231226,162700,9573960,12150,12150,12150,12150,0
20231226,162600,9573960,12150,12150,12150,12150,0
20231226,162500,9573960,12150,12150,12150,12150,0
20231226,162400,9573960,12150,12150,12150,12150,0
20231226,162300,9573960,12150,12150,12150,12150,0
20231226,162200,9573960,12150,12150,12150,12150,313
20231226,162100,9573960,12150,12150,12150,12150,0
20231226,162000,9573960,12150,12150,12150,12150,0
20231226,161900,9573960,12150,12150,12150,12150,0
20231226,161800,9573960,12150,12150,12150,12150,0
20231226,161700,9573960,12150,12150,12150,12150,0
20231226,161600,9573960,12150,12150,12150,12150,0
20231226,161500,9573960,12150,12150,12150,12150,0
20231226,161400,9573960,12150,12150,12150,12150,0
20231226,161300,9573960,12150,12150,12150,12150,0
20231226,161200,9573960,12150,12150,12150,12150,0
20231226,161100,9573960,12150,12150,12150,12150,0
20231226,161000,9573960,12150,12150,12150,12150,0
20231226,160900,9573960,12150,12150,12150,12150,0
20231226,160800,9573960,12150,12150,12150,12150,0
20231226,160700,9573960,12150,12150,12150,12150,0
20231226,160600,9573960,12150,12150,12150,12150,0
20231226,160500,9573960,12150,12150,12150,12150,0
20231226,160400,9573960,12150,12150,12150,12150,0
20231226,160300,9573960,12150,12150,12150,12150,0
20231226,160200,9573960,12150,12150,12150,12150,0
20231226,160100,9573960,12150,12150,12150,12150,0
20231226,160000,9573960,12150,12150,12150,12150,0
20231226,155900,9573960,12150,12150,12150,12150,0
20231226,155800,9573960,12150,12150,12150,12150,0
20231226,155700,9573960,12150,12150,12150,12150,0
20231226,155600,9573960,12150,12150,12150,12150,0
20231226,155500,9573960,12150,12150,12150,12150,0
20231226,155400,9573960,12150,12150,12150,12150,0
20231226,155300,9573960,12150,12150,12150,12150,0
20231226,155200,9573960,12150,12150,12150,12150,313
20231226,155100,9573960,12150,12150,12150,12150,0
20231226,155000,9573960,12150,12150,12150,12150,0
20231226,154900,9573960,12150,12150,12150,12150,0
20231226,154800,9573960,12150,12150,12150,12150,0
20231226,154700,9573960,12150,12150,12150,12150,0
20231226,154600,9573960,12150,12150,12150,12150,0
20231226,154500,9573960,12150,12150,12150,12150,0
20231226,154400,9573960,12150,12150,12150,12150,0
20231226,154300,9573960,12150,12150,12150,12150,0
20231226,154200,9573960,12150,12150,12150,12150,0
20231226,154100,9573960,12150,12150,12150,12150,0
20231226,154000,9573960,12150,12150,12150,12150,0
20231226,153900,9573960,12150,12150,12150,12150,0
20231226,153800,9573960,12150,12150,12150,12150,0
20231226,153700,9573960,12150,12150,12150,12150,0
20231226,153600,9573960,12150,12150,12150,12150,0
20231226,153500,9573960,12150,12150,12150,12150,0
20231226,153400,9573960,12150,12150,12150,12150,0
20231226,153300,9573960,12150,12150,12150,12150,0
20231226,153200,9573960,12150,12150,12150,12150,0
20231226,153100,9573960,12150,12150,12150,12150,0
20231226,153000,9573960,12150,12150,12150,12150,313
20231226,152900,5771010,10900,10900,10900,10900,0
20231226,152800,5771010,10900,10900,10900,10900,0
20231226,152700,5771010,10900,10900,10900,10900,0
20231226,152600,5771010,10900,10900,10900,10900,0
20231226,152500,5771010,10900,10900,10900,10900,0
20231226,152400,5771010,10900,10900,10900,10900,0
20231226,152300,5771010,10900,10900,10900,10900,0
20231226,152200,5771010,10900,10900,10900,10900,0
20231226,152100,5771010,10900,10900,10900,10900,0
20231226,152000,5771010,10900,10900,10900,10900,0
20231226,151900,5771010,10900,10900,10900,10900,0
20231226,151800,5771010,10900,10900,10900,10900,0
20231226,151700,5771010,10900,10900,10900,10900,0
20231226,151600,5771010,10900,10900,10900,10900,0
20231226,151500,5771010,10900,10900,10900,10900,200
20231226,151400,3591010,11000,11000,11000,11000,0
20231226,151300,3591010,11000,11000,11000,11000,0
20231226,151200,3591010,11000,11000,11000,11000,0
20231226,151100,3591010,11000,11000,11000,11000,0
20231226,151000,3591010,11000,11000,11000,11000,0
20231226,150900,3591010,11000,11000,11000,11000,0
20231226,150800,3591010,11000,11000,11000,11000,0
20231226,150700,3591010,11000,11000,11000,11000,0
20231226,150600,3591010,11000,11000,11000,11000,0
20231226,150500,3591010,11000,11000,11000,11000,0
20231226,150400,3591010,11000,11000,11000,11000,0
20231226,150300,3591010,11000,11000,11000,11000,0
20231226,150200,3591010,11000,11000,11000,11000,0
20231226,150100,3591010,11000,11000,11000,11000,0
20231226,150000,3591010,11000,11000,11000,11000,0
20231226,145900,3591010,11000,11000,11000,11000,0
20231226,145800,3591010,11000,11000,11000,11000,0
20231226,145700,3591010,11000,11000,11000,11000,0
20231226,145600,3591010,11000,11000,11000,11000,0
20231226,145500,3591010,11000,11000,11000,11000,0
20231226,145400,3591010,11000,11000,11000,11000,0
20231226,145300,3591010,11000,11000,11000,11000,0
20231226,145200,3591010,11000,11000,11000,11000,0
20231226,145100,3591010,11000,11000,11000,11000,0
20231226,145000,3591010,11000,11000,11000,11000,0
20231226,144900,3591010,11000,11000,11000,11000,0
20231226,144800,3591010,11000,11000,11000,11000,0
20231226,144700,3591010,11000,11000,11000,11000,0
20231226,144600,3591010,11000,11000,11000,11000,0
20231226,144500,3591010,11000,11000,11000,11000,0
20231226,144400,3591010,11000,11000,11000,11000,0
20231226,144300,3591010,11000,11000,11000,11000,0
20231226,144200,3591010,11000,11000,11000,11000,0
20231226,144100,3591010,11000,11000,11000,11000,0
20231226,144000,3591010,11000,11000,11000,11000,0
20231226,143900,3591010,11000,11000,11000,11000,0
20231226,143800,3591010,11000,11000,11000,11000,0
20231226,143700,3591010,11000,11000,11000,11000,0
20231226,143600,3591010,11000,11000,11000,11000,0
20231226,143500,3591010,11000,11000,11000,11000,0
20231226,143400,3591010,11000,11000,11000,11000,0
20231226,143300,3591010,11000,11000,11000,11000,0
20231226,143200,3591010,11000,11000,11000,11000,0
20231226,143100,3591010,11000,11000,11000,11000,0
20231226,143000,3591010,11000,11000,11000,11000,0
20231226,142900,3591010,11000,11000,11000,11000,0
20231226,142800,3591010,11000,11000,11000,11000,0
20231226,142700,3591010,11000,11000,11000,11000,0
20231226,142600,3591010,11000,11000,11000,11000,0
20231226,142500,3591010,11000,11000,11000,11000,0
20231226,142400,3591010,11000,11000,11000,11000,0
20231226,142300,3591010,11000,11000,11000,11000,0
20231226,142200,3591010,11000,11000,11000,11000,0
20231226,142100,3591010,11000,11000,11000,11000,0
20231226,142000,3591010,11000,11000,11000,11000,0
20231226,141900,3591010,11000,11000,11000,11000,0
20231226,141800,3591010,11000,11000,11000,11000,0
20231226,141700,3591010,11000,11000,11000,11000,0
20231226,141600,3591010,11000,11000,11000,11000,0
20231226,141500,3591010,11000,11000,11000,11000,0
20231226,141400,3591010,11000,11000,11000,11000,0
20231226,141300,3591010,11000,11000,11000,11000,0
20231226,141200,3591010,11000,11000,11000,11000,0
20231226,141100,3591010,11000,11000,11000,11000,0
20231226,141000,3591010,11000,11000,11000,11000,0
20231226,140900,3591010,11000,11000,11000,11000,0
20231226,140800,3591010,11000,11000,11000,11000,0
20231226,140700,3591010,11000,11000,11000,11000,0
20231226,140600,3591010,11000,11000,11000,11000,0
20231226,140500,3591010,11000,11000,11000,11000,0
20231226,140400,3591010,11000,11000,11000,11000,0
20231226,140300,3591010,11000,11000,11000,11000,0
20231226,140200,3591010,11000,11000,11000,11000,0
20231226,140100,3591010,11000,11000,11000,11000,0
20231226,140000,3591010,11000,11000,11000,11000,0
20231226,135900,3591010,11000,11000,11000,11000,0
20231226,135800,3591010,11000,11000,11000,11000,0
20231226,135700,3591010,11000,11000,11000,11000,100
20231226,135600,2491010,11050,11050,11050,11050,0
20231226,135500,2491010,11050,11050,11050,11050,0
20231226,135400,2491010,11050,11050,11050,11050,0
20231226,135300,2491010,11050,11050,11050,11050,0
20231226,135200,2491010,11050,11050,11050,11050,0
20231226,135100,2491010,11050,11050,11050,11050,0
20231226,135000,2491010,11050,11050,11050,11050,0
20231226,134900,2491010,11050,11050,11050,11050,0
20231226,134800,2491010,11050,11050,11050,11050,0
20231226,134700,2491010,11050,11050,11050,11050,0
20231226,134600,2491010,11050,11050,11050,11050,0
20231226,134500,2491010,11050,11050,11050,11050,0
20231226,134400,2491010,11050,11050,11050,11050,0
20231226,134300,2491010,11050,11050,11050,11050,0
20231226,134200,2491010,11050,11050,11050,11050,0
20231226,134100,2491010,11050,11050,11050,11050,0
20231226,134000,2491010,11050,11050,11050,11050,0
20231226,133900,2491010,11050,11050,11050,11050,0
20231226,133800,2491010,11050,11050,11050,11050,0
20231226,133700,2491010,11050,11050,11050,11050,0
20231226,133600,2491010,11050,11050,11050,11050,0
20231226,133500,2491010,11050,11050,11050,11050,0
20231226,133400,2491010,11050,11050,11050,11050,0
20231226,133300,2491010,11050,11050,11050,11050,0
20231226,133200,2491010,11050,11050,11050,11050,71
20231226,133100,1706460,11050,11050,11050,11050,0
20231226,133000,1706460,11050,11050,11050,11050,0
20231226,132900,1706460,11050,11050,11050,11050,0
20231226,132800,1706460,11050,11050,11050,11050,0
20231226,132700,1706460,11050,11050,11050,11050,0
20231226,132600,1706460,11050,11050,11050,11050,0
20231226,132500,1706460,11050,11050,11050,11050,0
20231226,132400,1706460,11050,11050,11050,11050,0
20231226,132300,1706460,11050,11050,11050,11050,0
20231226,132200,1706460,11050,11050,11050,11050,0
20231226,132100,1706460,11050,11050,11050,11050,0
20231226,132000,1706460,11050,11050,11050,11050,0
20231226,131900,1706460,11050,11050,11050,11050,0
20231226,131800,1706460,11050,11050,11050,11050,0
20231226,131700,1706460,11050,11050,11050,11050,0
20231226,131600,1706460,11050,11050,11050,11050,0
20231226,131500,1706460,11050,11050,11050,11050,0
20231226,131400,1706460,11050,11050,11050,11050,0
20231226,131300,1706460,11050,11050,11050,11050,0
20231226,131200,1706460,11050,11050,11050,11050,0
20231226,131100,1706460,11050,11050,11050,11050,0
20231226,131000,1706460,11050,11050,11050,11050,0
20231226,130900,1706460,11050,11050,11050,11050,0
20231226,130800,1706460,11050,11050,11050,11050,0
20231226,130700,1706460,11050,11050,11050,11050,0
20231226,130600,1706460,11050,11050,11050,11050,0
20231226,130500,1706460,11050,11050,11050,11050,0
20231226,130400,1706460,11050,11050,11050,11050,0
20231226,130300,1706460,11050,11050,11050,11050,0
20231226,130200,1706460,11050,11050,11050,11050,0
20231226,130100,1706460,11050,11050,11050,11050,0
20231226,130000,1706460,11050,11050,11050,11050,0
20231226,125900,1706460,11050,11050,11050,11050,0
20231226,125800,1706460,11050,11050,11050,11050,0
20231226,125700,1706460,11050,11050,11050,11050,0
20231226,125600,1706460,11050,11050,11050,11050,0
20231226,125500,1706460,11050,11050,11050,11050,0
20231226,125400,1706460,11050,11050,11050,11050,0
20231226,125300,1706460,11050,11050,11050,11050,0
20231226,125200,1706460,11050,11050,11050,11050,0
20231226,125100,1706460,11050,11050,11050,11050,0
20231226,125000,1706460,11050,11050,11050,11050,0
20231226,124900,1706460,11050,11050,11050,11050,0
20231226,124800,1706460,11050,11050,11050,11050,0
20231226,124700,1706460,11050,11050,11050,11050,0
20231226,124600,1706460,11050,11050,11050,11050,0
20231226,124500,1706460,11050,11050,11050,11050,0
20231226,124400,1706460,11050,11050,11050,11050,0
20231226,124300,1706460,11050,11050,11050,11050,0
20231226,124200,1706460,11050,11050,11050,11050,0
20231226,124100,1706460,11050,11050,11050,11050,0
20231226,124000,1706460,11050,11050,11050,11050,0
20231226,123900,1706460,11050,11050,11050,11050,0
20231226,123800,1706460,11050,11050,11050,11050,0
20231226,123700,1706460,11050,11050,11050,11050,0
20231226,123600,1706460,11050,11050,11050,11050,0
20231226,123500,1706460,11050,11050,11050,11050,29
20231226,123400,1386010,11010,11010,11010,11010,0
20231226,123300,1386010,11010,11010,11010,11010,0
20231226,123200,1386010,11010,11010,11010,11010,21
20231226,123100,1154800,11000,11000,11000,11000,0
20231226,123000,1154800,11000,11000,11000,11000,0
20231226,122900,1154800,11000,11000,11000,11000,0
20231226,122800,1154800,11000,11000,11000,11000,0
20231226,122700,1154800,11000,11000,11000,11000,0
20231226,122600,1154800,11000,11000,11000,11000,0
20231226,122500,1154800,11000,11000,11000,11000,0
20231226,122400,1154800,11000,11000,11000,11000,0
20231226,122300,1154800,11000,11000,11000,11000,0
20231226,122200,1154800,11000,11000,11000,11000,0
20231226,122100,1154800,11000,11000,11000,11000,0
20231226,122000,1154800,11000,11000,11000,11000,0
20231226,121900,1154800,11000,11000,11000,11000,0
20231226,121800,1154800,11000,11000,11000,11000,0
20231226,121700,1154800,11000,11000,11000,11000,0
20231226,121600,1154800,11000,11000,11000,11000,0
20231226,121500,1154800,11000,11000,11000,11000,0
20231226,121400,1154800,11000,11000,11000,11000,0
20231226,121300,1154800,11000,11000,11000,11000,0
20231226,121200,1154800,11000,11000,11000,11000,55
20231226,121100,549800,11000,11000,11000,11000,0
20231226,121000,549800,11000,11000,11000,11000,0
20231226,120900,549800,11000,11000,11000,11000,0
20231226,120800,549800,11000,11000,11000,11000,0
20231226,120700,549800,11000,11000,11000,11000,0
20231226,120600,549800,11000,11000,11000,11000,0
20231226,120500,549800,11000,11000,11000,11000,0
20231226,120400,549800,11000,11000,11000,11000,0
20231226,120300,549800,11000,11000,11000,11000,0
20231226,120200,549800,11000,11000,11000,11000,5
20231226,120100,494800,11000,11000,11000,11000,0
20231226,120000,494800,11000,11000,11000,11000,0
20231226,115900,494800,11000,11000,11000,11000,0
20231226,115800,494800,11000,11000,11000,11000,0
20231226,115700,494800,11000,11000,11000,11000,0
20231226,115600,494800,11000,11000,11000,11000,0
20231226,115500,494800,11000,11000,11000,11000,0
20231226,115400,494800,11000,11000,11000,11000,0
20231226,115300,494800,11000,11000,11000,11000,0
20231226,115200,494800,11000,11000,11000,11000,0
20231226,115100,494800,11000,11000,11000,11000,0
20231226,115000,494800,11000,11000,11000,11000,0
20231226,114900,494800,11000,11000,11000,11000,0
20231226,114800,494800,11000,11000,11000,11000,0
20231226,114700,494800,11000,11000,11000,11000,0
20231226,114600,494800,11000,11000,11000,11000,0
20231226,114500,494800,11000,11000,11000,11000,0
20231226,114400,494800,11000,11000,11000,11000,0
20231226,114300,494800,11000,11000,11000,11000,0
20231226,114200,494800,11000,11000,11000,11000,14
20231226,114100,340800,11000,11000,11000,11000,0
20231226,114000,340800,11000,11000,11000,11000,0
20231226,113900,340800,11000,11000,11000,11000,0
20231226,113800,340800,11000,11000,11000,11000,6
20231226,113700,274800,11000,11000,11000,11000,0
20231226,113600,274800,11000,11000,11000,11000,0
20231226,113500,274800,11000,11000,11000,11000,0
20231226,113400,274800,11000,11000,11000,11000,0
20231226,113300,274800,11000,11000,11000,11000,0
20231226,113200,274800,11000,11000,11000,11000,0
20231226,113100,274800,11000,11000,11000,11000,0
20231226,113000,274800,11000,11000,11000,11000,0
20231226,112900,274800,11000,11000,11000,11000,0
20231226,112800,274800,11000,11000,11000,11000,0
20231226,112700,274800,11000,11000,11000,11000,0
20231226,112600,274800,11000,11000,11000,11000,0
20231226,112500,274800,11000,11000,11000,11000,0
20231226,112400,274800,11000,11000,11000,11000,0
20231226,112300,274800,11000,11000,11000,11000,0
20231226,112200,274800,11000,11000,11000,11000,0
20231226,112100,274800,11000,11000,11000,11000,0
20231226,112000,274800,11000,11000,11000,11000,0
20231226,111900,274800,11000,11000,11000,11000,0
20231226,111800,274800,11000,11000,11000,11000,0
20231226,111700,274800,11000,11000,11000,11000,0
20231226,111600,274800,11000,11000,11000,11000,0
20231226,111500,274800,11000,11000,11000,11000,0
20231226,111400,274800,11000,11000,11000,11000,0
20231226,111300,274800,11000,11000,11000,11000,0
20231226,111200,274800,11000,11000,11000,11000,0
20231226,111100,274800,11000,11000,11000,11000,0
20231226,111000,274800,11000,11000,11000,11000,0
20231226,110900,274800,11000,11000,11000,11000,0
20231226,110800,274800,11000,11000,11000,11000,0
20231226,110700,274800,11000,11000,11000,11000,0
20231226,110600,274800,11000,11000,11000,11000,0
20231226,110500,274800,11000,11000,11000,11000,0
20231226,110400,274800,11000,11000,11000,11000,0
20231226,110300,274800,11000,11000,11000,11000,0
20231226,110200,274800,11000,11000,11000,11000,0
20231226,110100,274800,11000,11000,11000,11000,0
20231226,110000,274800,11000,11000,11000,11000,0
20231226,105900,274800,11000,11000,11000,11000,0
20231226,105800,274800,11000,11000,11000,11000,0
20231226,105700,274800,11000,11000,11000,11000,0
20231226,105600,274800,11000,11000,11000,11000,1
20231226,105500,263800,11000,11000,11000,11000,0
20231226,105400,263800,11000,11000,11000,11000,0
20231226,105300,263800,11000,11000,11000,11000,0
20231226,105200,263800,11000,11000,11000,11000,0
20231226,105100,263800,11000,11000,11000,11000,0
20231226,105000,263800,11000,11000,11000,11000,0
20231226,104900,263800,11000,11000,11000,11000,0
20231226,104800,263800,11000,11000,11000,11000,0
20231226,104700,263800,11000,11000,11000,11000,0
20231226,104600,263800,11000,11000,11000,11000,0
20231226,104500,263800,11000,11000,11000,11000,0
20231226,104400,263800,11000,11000,11000,11000,0
20231226,104300,263800,11000,11000,11000,11000,0
20231226,104200,263800,11000,11000,11000,11000,0
20231226,104100,263800,11000,11000,11000,11000,0
20231226,104000,263800,11000,11000,11000,11000,0
20231226,103900,263800,11000,11000,11000,11000,0
20231226,103800,263800,11000,11000,11000,11000,0
20231226,103700,263800,11000,11000,11000,11000,0
20231226,103600,263800,11000,11000,11000,11000,0
20231226,103500,263800,11000,11000,11000,11000,0
20231226,103400,263800,11000,11000,11000,11000,0
20231226,103300,263800,11000,11000,11000,11000,0
20231226,103200,263800,11000,11000,11000,11000,0
20231226,103100,263800,11000,11000,11000,11000,0
20231226,103000,263800,11000,11000,11000,11000,0
20231226,102900,263800,11000,11000,11000,11000,0
20231226,102800,263800,11000,11000,11000,11000,0
20231226,102700,263800,11000,11000,11000,11000,0
20231226,102600,263800,11000,11000,11000,11000,0
20231226,102500,263800,11000,11000,11000,11000,0
20231226,102400,263800,11000,11000,11000,11000,0
20231226,102300,263800,11000,11000,11000,11000,0
20231226,102200,263800,11000,11000,11000,11000,0
20231226,102100,263800,11000,11000,11000,11000,0
20231226,102000,263800,11000,11000,11000,11000,0
20231226,101900,263800,11000,11000,11000,11000,0
20231226,101800,263800,11000,11000,11000,11000,0
20231226,101700,263800,11000,11000,11000,11000,11
20231226,101600,142800,11900,11900,11900,11900,0
20231226,101500,142800,11900,11900,11900,11900,0
20231226,101400,142800,11900,11900,11900,11900,0
20231226,101300,142800,11900,11900,11900,11900,0
20231226,101200,142800,11900,11900,11900,11900,0
20231226,101100,142800,11900,11900,11900,11900,0
20231226,101000,142800,11900,11900,11900,11900,0
20231226,100900,142800,11900,11900,11900,11900,0
20231226,100800,142800,11900,11900,11900,11900,0
20231226,100700,142800,11900,11900,11900,11900,0
20231226,100600,142800,11900,11900,11900,11900,0
20231226,100500,142800,11900,11900,11900,11900,0
20231226,100400,142800,11900,11900,11900,11900,0
20231226,100300,142800,11900,11900,11900,11900,0
20231226,100200,142800,11900,11900,11900,11900,0
20231226,100100,142800,11900,11900,11900,11900,0
20231226,100000,142800,11900,11900,11900,11900,0
20231226,095900,142800,11900,11900,11900,11900,0
20231226,095800,142800,11900,11900,11900,11900,0
20231226,095700,142800,11900,11900,11900,11900,0
20231226,095600,142800,11900,11900,11900,11900,0
20231226,095500,142800,11900,11900,11900,11900,0
20231226,095400,142800,11900,11900,11900,11900,0
20231226,095300,142800,11900,11900,11900,11900,0
20231226,095200,142800,11900,11900,11900,11900,0
20231226,095100,142800,11900,11900,11900,11900,0
20231226,095000,142800,11900,11900,11900,11900,0
20231226,094900,142800,11900,11900,11900,11900,0
20231226,094800,142800,11900,11900,11900,11900,0
20231226,094700,142800,11900,11900,11900,11900,0
20231226,094600,142800,11900,11900,11900,11900,0
20231226,094500,142800,11900,11900,11900,11900,0
20231226,094400,142800,11900,11900,11900,11900,0
20231226,094300,142800,11900,11900,11900,11900,12
20231226,094200,0,11900,11900,11900,11900,0
20231226,094100,0,11900,11900,11900,11900,0
20231226,094000,0,11900,11900,11900,11900,0
20231226,093900,0,11900,11900,11900,11900,0
20231226,093800,0,11900,11900,11900,11900,0
20231226,093700,0,11900,11900,11900,11900,0
20231226,093600,0,11900,11900,11900,11900,0
20231226,093500,0,11900,11900,11900,11900,0
20231226,093400,0,11900,11900,11900,11900,0
20231226,093300,0,11900,11900,11900,11900,0
20231226,093200,0,11900,11900,11900,11900,0
20231226,093100,0,11900,11900,11900,11900,0
20231226,093000,0,11900,11900,11900,11900,0
20231226,092900,0,11900,11900,11900,11900,0
20231226,092800,0,11900,11900,11900,11900,0
20231226,092700,0,11900,11900,11900,11900,0
20231226,092600,0,11900,11900,11900,11900,0
20231226,092500,0,11900,11900,11900,11900,0
20231226,092400,0,11900,11900,11900,11900,0
20231226,092300,0,11900,11900,11900,11900,0
20231226,092200,0,11900,11900,11900,11900,0
20231226,092100,0,11900,11900,11900,11900,0
20231226,092000,0,11900,11900,11900,11900,0
20231226,091900,0,11900,11900,11900,11900,0
20231226,091800,0,11900,11900,11900,11900,0
20231226,091700,0,11900,11900,11900,11900,0
20231226,091600,0,11900,11900,11900,11900,0
20231226,091500,0,11900,11900,11900,11900,0
20231226,091400,0,11900,11900,11900,11900,0
20231226,091300,0,11900,11900,11900,11900,0
20231226,091200,0,11900,11900,11900,11900,0
20231226,091100,0,11900,11900,11900,11900,0
20231226,091000,0,11900,11900,11900,11900,0
20231226,090900,0,11900,11900,11900,11900,0
20231226,090800,0,11900,11900,11900,11900,0
20231226,090700,0,11900,11900,11900,11900,0
20231226,090600,0,11900,11900,11900,11900,0
20231226,090500,0,11900,11900,11900,11900,0
20231226,090400,0,11900,11900,11900,11900,0
20231226,090300,0,11900,11900,11900,11900,0
20231226,090200,0,11900,11900,11900,11900,0
20231226,090100,0,11900,11900,11900,11900,0
20231226,090000,0,11900,11900,11900,11900,0