KissMeData/356890/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,211100,86095130,9070,9070,9070,9070,1338
20231226,211000,86095130,9070,9070,9070,9070,0
20231226,210900,86095130,9070,9070,9070,9070,0
20231226,210800,86095130,9070,9070,9070,9070,0
20231226,210700,86095130,9070,9070,9070,9070,0
20231226,210600,86095130,9070,9070,9070,9070,0
20231226,210500,86095130,9070,9070,9070,9070,0
20231226,210400,86095130,9070,9070,9070,9070,0
20231226,210300,86095130,9070,9070,9070,9070,0
20231226,210200,86095130,9070,9070,9070,9070,0
20231226,210100,86095130,9070,9070,9070,9070,0
20231226,210000,86095130,9070,9070,9070,9070,0
20231226,205900,86095130,9070,9070,9070,9070,0
20231226,205800,86095130,9070,9070,9070,9070,0
20231226,205700,86095130,9070,9070,9070,9070,0
20231226,205600,86095130,9070,9070,9070,9070,0
20231226,205500,86095130,9070,9070,9070,9070,0
20231226,205400,86095130,9070,9070,9070,9070,0
20231226,205300,86095130,9070,9070,9070,9070,0
20231226,205200,86095130,9070,9070,9070,9070,0
20231226,205100,86095130,9070,9070,9070,9070,0
20231226,205000,86095130,9070,9070,9070,9070,0
20231226,204900,86095130,9070,9070,9070,9070,0
20231226,204800,86095130,9070,9070,9070,9070,0
20231226,204700,86095130,9070,9070,9070,9070,0
20231226,204600,86095130,9070,9070,9070,9070,0
20231226,204500,86095130,9070,9070,9070,9070,0
20231226,204400,86095130,9070,9070,9070,9070,0
20231226,204300,86095130,9070,9070,9070,9070,0
20231226,204200,86095130,9070,9070,9070,9070,0
20231226,204100,86095130,9070,9070,9070,9070,1338
20231226,204000,86095130,9070,9070,9070,9070,0
20231226,203900,86095130,9070,9070,9070,9070,0
20231226,203800,86095130,9070,9070,9070,9070,0
20231226,203700,86095130,9070,9070,9070,9070,0
20231226,203600,86095130,9070,9070,9070,9070,0
20231226,203500,86095130,9070,9070,9070,9070,0
20231226,203400,86095130,9070,9070,9070,9070,0
20231226,203300,86095130,9070,9070,9070,9070,0
20231226,203200,86095130,9070,9070,9070,9070,0
20231226,203100,86095130,9070,9070,9070,9070,0
20231226,203000,86095130,9070,9070,9070,9070,0
20231226,202900,86095130,9070,9070,9070,9070,0
20231226,202800,86095130,9070,9070,9070,9070,0
20231226,202700,86095130,9070,9070,9070,9070,0
20231226,202600,86095130,9070,9070,9070,9070,0
20231226,202500,86095130,9070,9070,9070,9070,0
20231226,202400,86095130,9070,9070,9070,9070,0
20231226,202300,86095130,9070,9070,9070,9070,0
20231226,202200,86095130,9070,9070,9070,9070,0
20231226,202100,86095130,9070,9070,9070,9070,0
20231226,202000,86095130,9070,9070,9070,9070,0
20231226,201900,86095130,9070,9070,9070,9070,0
20231226,201800,86095130,9070,9070,9070,9070,0
20231226,201700,86095130,9070,9070,9070,9070,0
20231226,201600,86095130,9070,9070,9070,9070,0
20231226,201500,86095130,9070,9070,9070,9070,0
20231226,201400,86095130,9070,9070,9070,9070,0
20231226,201300,86095130,9070,9070,9070,9070,0
20231226,201200,86095130,9070,9070,9070,9070,0
20231226,201100,86095130,9070,9070,9070,9070,1338
20231226,201000,86095130,9070,9070,9070,9070,0
20231226,200900,86095130,9070,9070,9070,9070,0
20231226,200800,86095130,9070,9070,9070,9070,0
20231226,200700,86095130,9070,9070,9070,9070,0
20231226,200600,86095130,9070,9070,9070,9070,0
20231226,200500,86095130,9070,9070,9070,9070,0
20231226,200400,86095130,9070,9070,9070,9070,0
20231226,200300,86095130,9070,9070,9070,9070,0
20231226,200200,86095130,9070,9070,9070,9070,0
20231226,200100,86095130,9070,9070,9070,9070,0
20231226,200000,86095130,9070,9070,9070,9070,0
20231226,195900,86095130,9070,9070,9070,9070,0
20231226,195800,86095130,9070,9070,9070,9070,0
20231226,195700,86095130,9070,9070,9070,9070,0
20231226,195600,86095130,9070,9070,9070,9070,0
20231226,195500,86095130,9070,9070,9070,9070,0
20231226,195400,86095130,9070,9070,9070,9070,0
20231226,195300,86095130,9070,9070,9070,9070,0
20231226,195200,86095130,9070,9070,9070,9070,0
20231226,195100,86095130,9070,9070,9070,9070,0
20231226,195000,86095130,9070,9070,9070,9070,0
20231226,194900,86095130,9070,9070,9070,9070,0
20231226,194800,86095130,9070,9070,9070,9070,0
20231226,194700,86095130,9070,9070,9070,9070,0
20231226,194600,86095130,9070,9070,9070,9070,0
20231226,194500,86095130,9070,9070,9070,9070,0
20231226,194400,86095130,9070,9070,9070,9070,0
20231226,194300,86095130,9070,9070,9070,9070,0
20231226,194200,86095130,9070,9070,9070,9070,0
20231226,194100,86095130,9070,9070,9070,9070,1338
20231226,194000,86095130,9070,9070,9070,9070,0
20231226,193900,86095130,9070,9070,9070,9070,0
20231226,193800,86095130,9070,9070,9070,9070,0
20231226,193700,86095130,9070,9070,9070,9070,0
20231226,193600,86095130,9070,9070,9070,9070,0
20231226,193500,86095130,9070,9070,9070,9070,0
20231226,193400,86095130,9070,9070,9070,9070,0
20231226,193300,86095130,9070,9070,9070,9070,0
20231226,193200,86095130,9070,9070,9070,9070,0
20231226,193100,86095130,9070,9070,9070,9070,0
20231226,193000,86095130,9070,9070,9070,9070,0
20231226,192900,86095130,9070,9070,9070,9070,0
20231226,192800,86095130,9070,9070,9070,9070,0
20231226,192700,86095130,9070,9070,9070,9070,0
20231226,192600,86095130,9070,9070,9070,9070,0
20231226,192500,86095130,9070,9070,9070,9070,0
20231226,192400,86095130,9070,9070,9070,9070,0
20231226,192300,86095130,9070,9070,9070,9070,0
20231226,192200,86095130,9070,9070,9070,9070,0
20231226,192100,86095130,9070,9070,9070,9070,0
20231226,192000,86095130,9070,9070,9070,9070,0
20231226,191900,86095130,9070,9070,9070,9070,0
20231226,191800,86095130,9070,9070,9070,9070,0
20231226,191700,86095130,9070,9070,9070,9070,0
20231226,191600,86095130,9070,9070,9070,9070,0
20231226,191500,86095130,9070,9070,9070,9070,0
20231226,191400,86095130,9070,9070,9070,9070,0
20231226,191300,86095130,9070,9070,9070,9070,0
20231226,191200,86095130,9070,9070,9070,9070,0
20231226,191100,86095130,9070,9070,9070,9070,1338
20231226,191000,86095130,9070,9070,9070,9070,0
20231226,190900,86095130,9070,9070,9070,9070,0
20231226,190800,86095130,9070,9070,9070,9070,0
20231226,190700,86095130,9070,9070,9070,9070,0
20231226,190600,86095130,9070,9070,9070,9070,0
20231226,190500,86095130,9070,9070,9070,9070,0
20231226,190400,86095130,9070,9070,9070,9070,0
20231226,190300,86095130,9070,9070,9070,9070,0
20231226,190200,86095130,9070,9070,9070,9070,0
20231226,190100,86095130,9070,9070,9070,9070,0
20231226,190000,86095130,9070,9070,9070,9070,0
20231226,185900,86095130,9070,9070,9070,9070,0
20231226,185800,86095130,9070,9070,9070,9070,0
20231226,185700,86095130,9070,9070,9070,9070,0
20231226,185600,86095130,9070,9070,9070,9070,0
20231226,185500,86095130,9070,9070,9070,9070,0
20231226,185400,86095130,9070,9070,9070,9070,0
20231226,185300,86095130,9070,9070,9070,9070,0
20231226,185200,86095130,9070,9070,9070,9070,0
20231226,185100,86095130,9070,9070,9070,9070,0
20231226,185000,86095130,9070,9070,9070,9070,0
20231226,184900,86095130,9070,9070,9070,9070,0
20231226,184800,86095130,9070,9070,9070,9070,0
20231226,184700,86095130,9070,9070,9070,9070,0
20231226,184600,86095130,9070,9070,9070,9070,0
20231226,184500,86095130,9070,9070,9070,9070,0
20231226,184400,86095130,9070,9070,9070,9070,0
20231226,184300,86095130,9070,9070,9070,9070,0
20231226,184200,86095130,9070,9070,9070,9070,0
20231226,184100,86095130,9070,9070,9070,9070,1338
20231226,184000,86095130,9070,9070,9070,9070,0
20231226,183900,86095130,9070,9070,9070,9070,0
20231226,183800,86095130,9070,9070,9070,9070,0
20231226,183700,86095130,9070,9070,9070,9070,0
20231226,183600,86095130,9070,9070,9070,9070,0
20231226,183500,86095130,9070,9070,9070,9070,0
20231226,183400,86095130,9070,9070,9070,9070,0
20231226,183300,86095130,9070,9070,9070,9070,0
20231226,183200,86095130,9070,9070,9070,9070,0
20231226,183100,86095130,9070,9070,9070,9070,0
20231226,183000,86095130,9070,9070,9070,9070,0
20231226,182900,86095130,9070,9070,9070,9070,0
20231226,182800,86095130,9070,9070,9070,9070,0
20231226,182700,86095130,9070,9070,9070,9070,0
20231226,182600,86095130,9070,9070,9070,9070,0
20231226,182500,86095130,9070,9070,9070,9070,0
20231226,182400,86095130,9070,9070,9070,9070,0
20231226,182300,86095130,9070,9070,9070,9070,0
20231226,182200,86095130,9070,9070,9070,9070,0
20231226,182100,86095130,9070,9070,9070,9070,0
20231226,182000,86095130,9070,9070,9070,9070,0
20231226,181900,86095130,9070,9070,9070,9070,0
20231226,181800,86095130,9070,9070,9070,9070,0
20231226,181700,86095130,9070,9070,9070,9070,0
20231226,181600,86095130,9070,9070,9070,9070,0
20231226,181500,86095130,9070,9070,9070,9070,0
20231226,181400,86095130,9070,9070,9070,9070,0
20231226,181300,86095130,9070,9070,9070,9070,0
20231226,181200,86095130,9070,9070,9070,9070,0
20231226,181100,86095130,9070,9070,9070,9070,1338
20231226,181000,86095130,9070,9070,9070,9070,0
20231226,180900,86095130,9070,9070,9070,9070,0
20231226,180800,86095130,9070,9070,9070,9070,0
20231226,180700,86095130,9070,9070,9070,9070,0
20231226,180600,86095130,9070,9070,9070,9070,0
20231226,180500,86095130,9070,9070,9070,9070,0
20231226,180400,86095130,9070,9070,9070,9070,0
20231226,180300,86095130,9070,9070,9070,9070,0
20231226,180200,86095130,9070,9070,9070,9070,0
20231226,180100,86095130,9070,9070,9070,9070,0
20231226,180000,86095130,9070,9070,9070,9070,0
20231226,175900,86095130,9070,9070,9070,9070,0
20231226,175800,86095130,9070,9070,9070,9070,0
20231226,175700,86095130,9070,9070,9070,9070,0
20231226,175600,86095130,9070,9070,9070,9070,0
20231226,175500,86095130,9070,9070,9070,9070,0
20231226,175400,86095130,9070,9070,9070,9070,0
20231226,175300,86095130,9070,9070,9070,9070,0
20231226,175200,86095130,9070,9070,9070,9070,0
20231226,175100,86095130,9070,9070,9070,9070,0
20231226,175000,86095130,9070,9070,9070,9070,0
20231226,174900,86095130,9070,9070,9070,9070,0
20231226,174800,86095130,9070,9070,9070,9070,0
20231226,174700,86095130,9070,9070,9070,9070,0
20231226,174600,86095130,9070,9070,9070,9070,0
20231226,174500,86095130,9070,9070,9070,9070,0
20231226,174400,86095130,9070,9070,9070,9070,0
20231226,174300,86095130,9070,9070,9070,9070,0
20231226,174200,86095130,9070,9070,9070,9070,0
20231226,174100,86095130,9070,9070,9070,9070,1338
20231226,174000,86095130,9070,9070,9070,9070,0
20231226,173900,86095130,9070,9070,9070,9070,0
20231226,173800,86095130,9070,9070,9070,9070,0
20231226,173700,86095130,9070,9070,9070,9070,0
20231226,173600,86095130,9070,9070,9070,9070,0
20231226,173500,86095130,9070,9070,9070,9070,0
20231226,173400,86095130,9070,9070,9070,9070,0
20231226,173300,86095130,9070,9070,9070,9070,0
20231226,173200,86095130,9070,9070,9070,9070,0
20231226,173100,86095130,9070,9070,9070,9070,0
20231226,173000,86095130,9070,9070,9070,9070,0
20231226,172900,86095130,9070,9070,9070,9070,0
20231226,172800,86095130,9070,9070,9070,9070,0
20231226,172700,86095130,9070,9070,9070,9070,0
20231226,172600,86095130,9070,9070,9070,9070,0
20231226,172500,86095130,9070,9070,9070,9070,0
20231226,172400,86095130,9070,9070,9070,9070,0
20231226,172300,86095130,9070,9070,9070,9070,0
20231226,172200,86095130,9070,9070,9070,9070,0
20231226,172100,86095130,9070,9070,9070,9070,0
20231226,172000,86095130,9070,9070,9070,9070,0
20231226,171900,86095130,9070,9070,9070,9070,0
20231226,171800,86095130,9070,9070,9070,9070,0
20231226,171700,86095130,9070,9070,9070,9070,0
20231226,171600,86095130,9070,9070,9070,9070,0
20231226,171500,86095130,9070,9070,9070,9070,0
20231226,171400,86095130,9070,9070,9070,9070,0
20231226,171300,86095130,9070,9070,9070,9070,0
20231226,171200,86095130,9070,9070,9070,9070,0
20231226,171100,86095130,9070,9070,9070,9070,1338
20231226,171000,86095130,9070,9070,9070,9070,0
20231226,170900,86095130,9070,9070,9070,9070,0
20231226,170800,86095130,9070,9070,9070,9070,0
20231226,170700,86095130,9070,9070,9070,9070,0
20231226,170600,86095130,9070,9070,9070,9070,0
20231226,170500,86095130,9070,9070,9070,9070,0
20231226,170400,86095130,9070,9070,9070,9070,0
20231226,170300,86095130,9070,9070,9070,9070,0
20231226,170200,86095130,9070,9070,9070,9070,0
20231226,170100,86095130,9070,9070,9070,9070,0
20231226,170000,86095130,9070,9070,9070,9070,0
20231226,165900,86095130,9070,9070,9070,9070,0
20231226,165800,86095130,9070,9070,9070,9070,0
20231226,165700,86095130,9070,9070,9070,9070,0
20231226,165600,86095130,9070,9070,9070,9070,0
20231226,165500,86095130,9070,9070,9070,9070,0
20231226,165400,86095130,9070,9070,9070,9070,0
20231226,165300,86095130,9070,9070,9070,9070,0
20231226,165200,86095130,9070,9070,9070,9070,0
20231226,165100,86095130,9070,9070,9070,9070,0
20231226,165000,86095130,9070,9070,9070,9070,0
20231226,164900,86095130,9070,9070,9070,9070,0
20231226,164800,86095130,9070,9070,9070,9070,0
20231226,164700,86095130,9070,9070,9070,9070,0
20231226,164600,86095130,9070,9070,9070,9070,0
20231226,164500,86095130,9070,9070,9070,9070,0
20231226,164400,86095130,9070,9070,9070,9070,0
20231226,164300,86095130,9070,9070,9070,9070,0
20231226,164200,86095130,9070,9070,9070,9070,0
20231226,164100,86095130,9070,9070,9070,9070,1338
20231226,164000,86095130,9070,9070,9070,9070,0
20231226,163900,86095130,9070,9070,9070,9070,0
20231226,163800,86095130,9070,9070,9070,9070,0
20231226,163700,86095130,9070,9070,9070,9070,0
20231226,163600,86095130,9070,9070,9070,9070,0
20231226,163500,86095130,9070,9070,9070,9070,0
20231226,163400,86095130,9070,9070,9070,9070,0
20231226,163300,86095130,9070,9070,9070,9070,0
20231226,163200,86095130,9070,9070,9070,9070,0
20231226,163100,86095130,9070,9070,9070,9070,0
20231226,163000,86095130,9070,9070,9070,9070,0
20231226,162900,86095130,9070,9070,9070,9070,0
20231226,162800,86095130,9070,9070,9070,9070,0
20231226,162700,86095130,9070,9070,9070,9070,0
20231226,162600,86095130,9070,9070,9070,9070,0
20231226,162500,86095130,9070,9070,9070,9070,0
20231226,162400,86095130,9070,9070,9070,9070,0
20231226,162300,86095130,9070,9070,9070,9070,0
20231226,162200,86095130,9070,9070,9070,9070,0
20231226,162100,86095130,9070,9070,9070,9070,0
20231226,162000,86095130,9070,9070,9070,9070,0
20231226,161900,86095130,9070,9070,9070,9070,0
20231226,161800,86095130,9070,9070,9070,9070,0
20231226,161700,86095130,9070,9070,9070,9070,0
20231226,161600,86095130,9070,9070,9070,9070,0
20231226,161500,86095130,9070,9070,9070,9070,0
20231226,161400,86095130,9070,9070,9070,9070,0
20231226,161300,86095130,9070,9070,9070,9070,0
20231226,161200,86095130,9070,9070,9070,9070,0
20231226,161100,86095130,9070,9070,9070,9070,1338
20231226,161000,86095130,9070,9070,9070,9070,0
20231226,160900,86095130,9070,9070,9070,9070,0
20231226,160800,86095130,9070,9070,9070,9070,0
20231226,160700,86095130,9070,9070,9070,9070,0
20231226,160600,86095130,9070,9070,9070,9070,0
20231226,160500,86095130,9070,9070,9070,9070,0
20231226,160400,86095130,9070,9070,9070,9070,0
20231226,160300,86095130,9070,9070,9070,9070,0
20231226,160200,86095130,9070,9070,9070,9070,0
20231226,160100,86095130,9070,9070,9070,9070,0
20231226,160000,86095130,9070,9070,9070,9070,0
20231226,155900,86095130,9070,9070,9070,9070,0
20231226,155800,86095130,9070,9070,9070,9070,0
20231226,155700,86095130,9070,9070,9070,9070,0
20231226,155600,86095130,9070,9070,9070,9070,0
20231226,155500,86095130,9070,9070,9070,9070,0
20231226,155400,86095130,9070,9070,9070,9070,0
20231226,155300,86095130,9070,9070,9070,9070,0
20231226,155200,86095130,9070,9070,9070,9070,0
20231226,155100,86095130,9070,9070,9070,9070,0
20231226,155000,86095130,9070,9070,9070,9070,0
20231226,154900,86095130,9070,9070,9070,9070,0
20231226,154800,86095130,9070,9070,9070,9070,0
20231226,154700,86095130,9070,9070,9070,9070,0
20231226,154600,86095130,9070,9070,9070,9070,0
20231226,154500,86095130,9070,9070,9070,9070,0
20231226,154400,86095130,9070,9070,9070,9070,0
20231226,154300,86095130,9070,9070,9070,9070,0
20231226,154200,86095130,9070,9070,9070,9070,0
20231226,154100,86095130,9070,9070,9070,9070,1338
20231226,154000,86095130,9070,9070,9070,9070,0
20231226,153900,86095130,9070,9070,9070,9070,0
20231226,153800,86095130,9070,9070,9070,9070,0
20231226,153700,86095130,9070,9070,9070,9070,0
20231226,153600,86095130,9070,9070,9070,9070,0
20231226,153500,86095130,9070,9070,9070,9070,0
20231226,153400,86095130,9070,9070,9070,9070,0
20231226,153300,86095130,9070,9070,9070,9070,0
20231226,153200,86095130,9070,9070,9070,9070,0
20231226,153100,86095130,9070,9070,9070,9070,0
20231226,153000,86095130,9070,9070,9070,9070,1338
20231226,152900,73959470,9100,9100,9100,9100,0
20231226,152800,73959470,9100,9100,9100,9100,0
20231226,152700,73959470,9100,9100,9100,9100,0
20231226,152600,73959470,9100,9100,9100,9100,0
20231226,152500,73959470,9100,9100,9100,9100,0
20231226,152400,73959470,9100,9100,9100,9100,0
20231226,152300,73959470,9100,9100,9100,9100,0
20231226,152200,73959470,9100,9100,9100,9100,0
20231226,152100,73959470,9100,9100,9100,9100,0
20231226,152000,73959470,9100,9100,9100,9100,0
20231226,151900,73959470,9100,9100,9100,9100,0
20231226,151800,73959470,9100,9100,9100,9100,5
20231226,151700,73913970,9090,9100,9100,9090,6
20231226,151600,73859420,9100,9100,9100,9100,14
20231226,151500,73732020,9100,9100,9100,9100,50
20231226,151400,73277020,9100,9100,9100,9100,25
20231226,151300,73049520,9100,9100,9100,9100,0
20231226,151200,73049520,9100,9100,9100,9100,40
20231226,151100,72685520,9090,9100,9100,9090,48
20231226,151000,72249190,9090,9090,9090,9090,0
20231226,150900,72249190,9090,9090,9090,9090,0
20231226,150800,72249190,9090,9090,9090,9090,0
20231226,150700,72249190,9090,9090,9090,9090,0
20231226,150600,72249190,9090,9090,9090,9090,200
20231226,150500,70431190,9090,9090,9090,9090,0
20231226,150400,70431190,9090,9100,9100,9090,600
20231226,150300,64972190,9140,9140,9140,9140,0
20231226,150200,64972190,9140,9140,9140,9140,0
20231226,150100,64972190,9140,9140,9140,9140,0
20231226,150000,64972190,9140,9140,9140,9140,10
20231226,145900,64880790,9110,9110,9110,9110,0
20231226,145800,64880790,9110,9110,9110,9110,30
20231226,145700,64607490,9110,9110,9110,9110,0
20231226,145600,64607490,9110,9110,9110,9110,0
20231226,145500,64607490,9110,9110,9110,9110,0
20231226,145400,64607490,9110,9110,9110,9110,11
20231226,145300,64507280,9110,9120,9120,9110,155
20231226,145200,63094680,9160,9160,9160,9160,0
20231226,145100,63094680,9160,9160,9160,9160,0
20231226,145000,63094680,9160,9160,9160,9160,0
20231226,144900,63094680,9160,9160,9160,9160,0
20231226,144800,63094680,9160,9160,9160,9160,11
20231226,144700,62993920,9160,9160,9160,9160,0
20231226,144600,62993920,9160,9160,9160,9160,0
20231226,144500,62993920,9160,9160,9160,9160,0
20231226,144400,62993920,9160,9160,9160,9160,0
20231226,144300,62993920,9160,9160,9160,9160,0
20231226,144200,62993920,9160,9160,9160,9160,10
20231226,144100,62902320,9160,9160,9160,9160,0
20231226,144000,62902320,9160,9160,9160,9160,0
20231226,143900,62902320,9160,9160,9160,9160,0
20231226,143800,62902320,9160,9160,9160,9160,0
20231226,143700,62902320,9160,9160,9160,9160,0
20231226,143600,62902320,9160,9160,9160,9160,0
20231226,143500,62902320,9160,9160,9160,9160,0
20231226,143400,62902320,9160,9160,9160,9160,0
20231226,143300,62902320,9160,9160,9160,9160,0
20231226,143200,62902320,9160,9160,9160,9160,0
20231226,143100,62902320,9160,9160,9160,9160,0
20231226,143000,62902320,9160,9160,9160,9160,0
20231226,142900,62902320,9160,9160,9160,9160,0
20231226,142800,62902320,9160,9160,9160,9160,0
20231226,142700,62902320,9160,9160,9160,9160,0
20231226,142600,62902320,9160,9090,9160,9070,210
20231226,142500,60988310,9090,9090,9090,9090,0
20231226,142400,60988310,9090,9110,9110,9090,300
20231226,142300,58259610,9100,9100,9100,9100,0
20231226,142200,58259610,9100,9110,9110,9100,469
20231226,142100,53990280,9110,9150,9150,9110,999
20231226,142000,44875620,9150,9150,9150,9150,0
20231226,141900,44875620,9150,9150,9150,9150,0
20231226,141800,44875620,9150,9150,9150,9150,0
20231226,141700,44875620,9150,9150,9150,9150,0
20231226,141600,44875620,9150,9150,9150,9150,0
20231226,141500,44875620,9150,9150,9150,9150,0
20231226,141400,44875620,9150,9150,9150,9150,0
20231226,141300,44875620,9150,9150,9150,9150,0
20231226,141200,44875620,9150,9150,9150,9150,0
20231226,141100,44875620,9150,9150,9150,9150,0
20231226,141000,44875620,9150,9150,9150,9150,0
20231226,140900,44875620,9150,9150,9150,9150,0
20231226,140800,44875620,9150,9150,9150,9150,0
20231226,140700,44875620,9150,9150,9150,9150,0
20231226,140600,44875620,9150,9150,9150,9150,0
20231226,140500,44875620,9150,9150,9150,9150,0
20231226,140400,44875620,9150,9160,9160,9150,115
20231226,140300,43823360,9150,9150,9150,9150,0
20231226,140200,43823360,9150,9150,9150,9150,0
20231226,140100,43823360,9150,9150,9150,9150,0
20231226,140000,43823360,9150,9150,9150,9150,0
20231226,135900,43823360,9150,9170,9170,9150,500
20231226,135800,39244430,9170,9170,9170,9170,0
20231226,135700,39244430,9170,9170,9170,9170,0
20231226,135600,39244430,9170,9170,9170,9170,0
20231226,135500,39244430,9170,9170,9170,9170,0
20231226,135400,39244430,9170,9170,9170,9170,0
20231226,135300,39244430,9170,9170,9170,9170,0
20231226,135200,39244430,9170,9170,9170,9170,0
20231226,135100,39244430,9170,9170,9170,9170,0
20231226,135000,39244430,9170,9170,9170,9170,0
20231226,134900,39244430,9170,9170,9170,9170,0
20231226,134800,39244430,9170,9180,9180,9170,40
20231226,134700,38877270,9180,9180,9180,9180,0
20231226,134600,38877270,9180,9180,9180,9180,0
20231226,134500,38877270,9180,9180,9180,9180,44
20231226,134400,38473350,9170,9170,9170,9170,0
20231226,134300,38473350,9170,9170,9170,9170,0
20231226,134200,38473350,9170,9170,9170,9170,0
20231226,134100,38473350,9170,9170,9170,9170,0
20231226,134000,38473350,9170,9170,9170,9170,0
20231226,133900,38473350,9170,9170,9170,9170,0
20231226,133800,38473350,9170,9170,9170,9170,0
20231226,133700,38473350,9170,9170,9170,9170,0
20231226,133600,38473350,9170,9170,9170,9170,0
20231226,133500,38473350,9170,9170,9170,9170,0
20231226,133400,38473350,9170,9170,9170,9170,0
20231226,133300,38473350,9170,9170,9170,9170,20
20231226,133200,38289950,9170,9200,9200,9170,326
20231226,133100,35293550,9210,9210,9210,9210,0
20231226,133000,35293550,9210,9210,9210,9210,0
20231226,132900,35293550,9210,9210,9210,9210,23
20231226,132800,35081720,9200,9200,9200,9200,0
20231226,132700,35081720,9200,9200,9200,9200,0
20231226,132600,35081720,9200,9200,9200,9200,0
20231226,132500,35081720,9200,9200,9200,9200,0
20231226,132400,35081720,9200,9200,9200,9200,0
20231226,132300,35081720,9200,9200,9200,9200,0
20231226,132200,35081720,9200,9200,9200,9200,0
20231226,132100,35081720,9200,9200,9200,9200,0
20231226,132000,35081720,9200,9200,9200,9200,0
20231226,131900,35081720,9200,9200,9200,9200,0
20231226,131800,35081720,9200,9200,9200,9200,40
20231226,131700,34713720,9190,9190,9190,9190,0
20231226,131600,34713720,9190,9190,9190,9190,0
20231226,131500,34713720,9190,9190,9190,9190,24
20231226,131400,34493160,9170,9180,9180,9170,1000
20231226,131300,25321060,9190,9190,9190,9190,0
20231226,131200,25321060,9190,9190,9190,9190,4
20231226,131100,25284300,9190,9190,9190,9190,16
20231226,131000,25137260,9190,9190,9190,9190,119
20231226,130900,24043650,9190,9200,9200,9190,164
20231226,130800,22534910,9200,9200,9200,9200,0
20231226,130700,22534910,9200,9200,9200,9200,0
20231226,130600,22534910,9200,9200,9200,9200,0
20231226,130500,22534910,9200,9200,9200,9200,90
20231226,130400,21706910,9200,9200,9200,9200,0
20231226,130300,21706910,9200,9200,9200,9200,0
20231226,130200,21706910,9200,9200,9200,9200,0
20231226,130100,21706910,9200,9200,9200,9200,0
20231226,130000,21706910,9200,9200,9200,9200,0
20231226,125900,21706910,9200,9200,9200,9200,0
20231226,125800,21706910,9200,9200,9200,9200,0
20231226,125700,21706910,9200,9200,9200,9200,0
20231226,125600,21706910,9200,9200,9200,9200,0
20231226,125500,21706910,9200,9200,9200,9200,0
20231226,125400,21706910,9200,9200,9200,9200,0
20231226,125300,21706910,9200,9200,9200,9200,0
20231226,125200,21706910,9200,9200,9200,9200,0
20231226,125100,21706910,9200,9200,9200,9200,0
20231226,125000,21706910,9200,9200,9200,9200,0
20231226,124900,21706910,9200,9200,9200,9200,0
20231226,124800,21706910,9200,9200,9200,9200,0
20231226,124700,21706910,9200,9200,9200,9200,0
20231226,124600,21706910,9200,9200,9200,9200,0
20231226,124500,21706910,9200,9200,9200,9200,1
20231226,124400,21697710,9200,9200,9200,9200,0
20231226,124300,21697710,9200,9200,9200,9200,0
20231226,124200,21697710,9200,9200,9200,9200,0
20231226,124100,21697710,9200,9200,9200,9200,0
20231226,124000,21697710,9200,9200,9200,9200,0
20231226,123900,21697710,9200,9200,9200,9200,0
20231226,123800,21697710,9200,9200,9200,9200,0
20231226,123700,21697710,9200,9200,9200,9200,0
20231226,123600,21697710,9200,9200,9200,9200,0
20231226,123500,21697710,9200,9200,9200,9200,0
20231226,123400,21697710,9200,9200,9200,9200,0
20231226,123300,21697710,9200,9200,9200,9200,0
20231226,123200,21697710,9200,9200,9200,9200,0
20231226,123100,21697710,9200,9200,9200,9200,0
20231226,123000,21697710,9200,9200,9200,9200,0
20231226,122900,21697710,9200,9200,9200,9200,0
20231226,122800,21697710,9200,9200,9200,9200,0
20231226,122700,21697710,9200,9200,9200,9200,90
20231226,122600,20869710,9200,9200,9200,9200,0
20231226,122500,20869710,9200,9200,9200,9200,0
20231226,122400,20869710,9200,9200,9200,9200,0
20231226,122300,20869710,9200,9200,9200,9200,0
20231226,122200,20869710,9200,9200,9200,9200,10
20231226,122100,20777710,9200,9200,9200,9200,0
20231226,122000,20777710,9200,9200,9200,9200,0
20231226,121900,20777710,9200,9200,9200,9200,0
20231226,121800,20777710,9200,9200,9200,9200,0
20231226,121700,20777710,9200,9200,9200,9200,0
20231226,121600,20777710,9200,9200,9200,9200,0
20231226,121500,20777710,9200,9200,9200,9200,0
20231226,121400,20777710,9200,9200,9200,9200,200
20231226,121300,18937710,9260,9260,9260,9260,0
20231226,121200,18937710,9260,9260,9260,9260,0
20231226,121100,18937710,9260,9260,9260,9260,0
20231226,121000,18937710,9260,9260,9260,9260,0
20231226,120900,18937710,9260,9260,9260,9260,0
20231226,120800,18937710,9260,9260,9260,9260,0
20231226,120700,18937710,9260,9260,9260,9260,0
20231226,120600,18937710,9260,9260,9260,9260,0
20231226,120500,18937710,9260,9260,9260,9260,0
20231226,120400,18937710,9260,9260,9260,9260,0
20231226,120300,18937710,9260,9260,9260,9260,0
20231226,120200,18937710,9260,9260,9260,9260,0
20231226,120100,18937710,9260,9260,9260,9260,0
20231226,120000,18937710,9260,9260,9260,9260,0
20231226,115900,18937710,9260,9260,9260,9260,0
20231226,115800,18937710,9260,9260,9260,9260,0
20231226,115700,18937710,9260,9260,9260,9260,0
20231226,115600,18937710,9260,9260,9260,9260,0
20231226,115500,18937710,9260,9260,9260,9260,0
20231226,115400,18937710,9260,9260,9260,9260,0
20231226,115300,18937710,9260,9260,9260,9260,0
20231226,115200,18937710,9260,9260,9260,9260,0
20231226,115100,18937710,9260,9260,9260,9260,0
20231226,115000,18937710,9260,9260,9260,9260,0
20231226,114900,18937710,9260,9260,9260,9260,0
20231226,114800,18937710,9260,9260,9260,9260,0
20231226,114700,18937710,9260,9260,9260,9260,0
20231226,114600,18937710,9260,9260,9260,9260,0
20231226,114500,18937710,9260,9260,9260,9260,0
20231226,114400,18937710,9260,9260,9260,9260,0
20231226,114300,18937710,9260,9260,9260,9260,0
20231226,114200,18937710,9260,9260,9260,9260,0
20231226,114100,18937710,9260,9260,9260,9260,0
20231226,114000,18937710,9260,9230,9260,9230,230
20231226,113900,16811810,9170,9170,9170,9170,0
20231226,113800,16811810,9170,9170,9170,9170,0
20231226,113700,16811810,9170,9170,9170,9170,0
20231226,113600,16811810,9170,9170,9170,9170,0
20231226,113500,16811810,9170,9170,9170,9170,0
20231226,113400,16811810,9170,9170,9170,9170,0
20231226,113300,16811810,9170,9170,9170,9170,0
20231226,113200,16811810,9170,9170,9170,9170,0
20231226,113100,16811810,9170,9170,9170,9170,0
20231226,113000,16811810,9170,9170,9170,9170,0
20231226,112900,16811810,9170,9180,9180,9170,20
20231226,112800,16628350,9180,9180,9180,9180,50
20231226,112700,16169350,9230,9230,9230,9230,0
20231226,112600,16169350,9230,9230,9230,9230,0
20231226,112500,16169350,9230,9230,9230,9230,0
20231226,112400,16169350,9230,9230,9230,9230,0
20231226,112300,16169350,9230,9230,9230,9230,0
20231226,112200,16169350,9230,9230,9230,9230,0
20231226,112100,16169350,9230,9230,9230,9230,0
20231226,112000,16169350,9230,9230,9230,9230,0
20231226,111900,16169350,9230,9230,9230,9230,0
20231226,111800,16169350,9230,9230,9230,9230,2
20231226,111700,16150890,9180,9180,9180,9180,0
20231226,111600,16150890,9180,9180,9180,9180,0
20231226,111500,16150890,9180,9180,9180,9180,1
20231226,111400,16141710,9180,9190,9230,9180,271
20231226,111300,13652640,9230,9230,9230,9230,0
20231226,111200,13652640,9230,9230,9230,9230,0
20231226,111100,13652640,9230,9230,9230,9230,10
20231226,111000,13560340,9230,9230,9230,9230,0
20231226,110900,13560340,9230,9230,9230,9230,0
20231226,110800,13560340,9230,9230,9230,9230,0
20231226,110700,13560340,9230,9230,9230,9230,0
20231226,110600,13560340,9230,9230,9230,9230,0
20231226,110500,13560340,9230,9230,9230,9230,0
20231226,110400,13560340,9230,9230,9230,9230,0
20231226,110300,13560340,9230,9230,9230,9230,0
20231226,110200,13560340,9230,9230,9230,9230,0
20231226,110100,13560340,9230,9230,9230,9230,0
20231226,110000,13560340,9230,9230,9230,9230,0
20231226,105900,13560340,9230,9230,9230,9230,0
20231226,105800,13560340,9230,9230,9230,9230,0
20231226,105700,13560340,9230,9230,9230,9230,0
20231226,105600,13560340,9230,9230,9230,9230,0
20231226,105500,13560340,9230,9230,9230,9230,0
20231226,105400,13560340,9230,9230,9230,9230,0
20231226,105300,13560340,9230,9230,9230,9230,0
20231226,105200,13560340,9230,9230,9230,9230,0
20231226,105100,13560340,9230,9230,9230,9230,0
20231226,105000,13560340,9230,9230,9230,9230,0
20231226,104900,13560340,9230,9230,9230,9230,0
20231226,104800,13560340,9230,9230,9230,9230,0
20231226,104700,13560340,9230,9230,9230,9230,0
20231226,104600,13560340,9230,9230,9230,9230,0
20231226,104500,13560340,9230,9230,9230,9230,0
20231226,104400,13560340,9230,9230,9230,9230,1
20231226,104300,13551110,9230,9230,9230,9230,0
20231226,104200,13551110,9230,9230,9230,9230,3
20231226,104100,13523420,9230,9230,9230,9230,10
20231226,104000,13431120,9230,9230,9230,9230,0
20231226,103900,13431120,9230,9230,9230,9230,0
20231226,103800,13431120,9230,9230,9230,9230,0
20231226,103700,13431120,9230,9230,9230,9230,0
20231226,103600,13431120,9230,9230,9230,9230,0
20231226,103500,13431120,9230,9230,9230,9230,0
20231226,103400,13431120,9230,9230,9230,9230,0
20231226,103300,13431120,9230,9230,9230,9230,0
20231226,103200,13431120,9230,9230,9230,9230,0
20231226,103100,13431120,9230,9230,9230,9230,0
20231226,103000,13431120,9230,9230,9230,9230,29
20231226,102900,13163450,9230,9230,9230,9230,5
20231226,102800,13117300,9230,9230,9230,9230,0
20231226,102700,13117300,9230,9230,9230,9230,0
20231226,102600,13117300,9230,9230,9230,9230,0
20231226,102500,13117300,9230,9230,9230,9230,0
20231226,102400,13117300,9230,9230,9230,9230,7
20231226,102300,13052690,9230,9230,9230,9230,100
20231226,102200,12129690,9260,9260,9260,9260,10
20231226,102100,12037090,9270,9270,9270,9270,2
20231226,102000,12018550,9230,9230,9230,9230,0
20231226,101900,12018550,9230,9230,9230,9230,0
20231226,101800,12018550,9230,9230,9230,9230,0
20231226,101700,12018550,9230,9230,9230,9230,0
20231226,101600,12018550,9230,9230,9230,9230,0
20231226,101500,12018550,9230,9230,9230,9230,0
20231226,101400,12018550,9230,9230,9230,9230,0
20231226,101300,12018550,9230,9230,9230,9230,0
20231226,101200,12018550,9230,9230,9230,9230,0
20231226,101100,12018550,9230,9230,9230,9230,0
20231226,101000,12018550,9230,9230,9230,9230,0
20231226,100900,12018550,9230,9230,9230,9230,0
20231226,100800,12018550,9230,9230,9230,9230,0
20231226,100700,12018550,9230,9230,9230,9230,0
20231226,100600,12018550,9230,9230,9230,9230,0
20231226,100500,12018550,9230,9230,9230,9230,0
20231226,100400,12018550,9230,9230,9230,9230,0
20231226,100300,12018550,9230,9230,9230,9230,0
20231226,100200,12018550,9230,9230,9230,9230,333
20231226,100100,8944960,9220,9220,9220,9220,10
20231226,100000,8852760,9210,9210,9210,9210,0
20231226,095900,8852760,9210,9210,9210,9210,0
20231226,095800,8852760,9210,9210,9210,9210,0
20231226,095700,8852760,9210,9210,9210,9210,0
20231226,095600,8852760,9210,9210,9210,9210,0
20231226,095500,8852760,9210,9210,9210,9210,0
20231226,095400,8852760,9210,9210,9210,9210,0
20231226,095300,8852760,9210,9210,9210,9210,0
20231226,095200,8852760,9210,9210,9210,9210,0
20231226,095100,8852760,9210,9190,9210,9190,162
20231226,095000,7363580,9200,9200,9200,9200,129
20231226,094900,6176780,9200,9200,9200,9200,0
20231226,094800,6176780,9200,9200,9200,9200,0
20231226,094700,6176780,9200,9200,9200,9200,0
20231226,094600,6176780,9200,9210,9210,9200,232
20231226,094500,4042370,9230,9230,9230,9230,0
20231226,094400,4042370,9230,9230,9230,9230,0
20231226,094300,4042370,9230,9230,9230,9230,0
20231226,094200,4042370,9230,9230,9230,9230,0
20231226,094100,4042370,9230,9230,9230,9230,0
20231226,094000,4042370,9230,9230,9230,9230,0
20231226,093900,4042370,9230,9230,9230,9230,1
20231226,093800,4033140,9210,9210,9210,9210,0
20231226,093700,4033140,9210,9210,9210,9210,0
20231226,093600,4033140,9210,9210,9210,9210,0
20231226,093500,4033140,9210,9210,9210,9210,2
20231226,093400,4014720,9200,9200,9200,9200,0
20231226,093300,4014720,9200,9200,9200,9200,0
20231226,093200,4014720,9200,9200,9200,9200,21
20231226,093100,3821520,9210,9210,9210,9210,0
20231226,093000,3821520,9210,9210,9210,9210,79
20231226,092900,3093930,9210,9210,9210,9210,100
20231226,092800,2172930,9210,9210,9210,9210,0
20231226,092700,2172930,9210,9210,9210,9210,0
20231226,092600,2172930,9210,9210,9210,9210,0
20231226,092500,2172930,9210,9210,9210,9210,0
20231226,092400,2172930,9210,9210,9210,9210,0
20231226,092300,2172930,9210,9210,9210,9210,0
20231226,092200,2172930,9210,9210,9210,9210,0
20231226,092100,2172930,9210,9210,9210,9210,0
20231226,092000,2172930,9210,9210,9210,9210,0
20231226,091900,2172930,9210,9210,9210,9210,0
20231226,091800,2172930,9210,9210,9210,9210,0
20231226,091700,2172930,9210,9210,9210,9210,0
20231226,091600,2172930,9210,9210,9210,9210,0
20231226,091500,2172930,9210,9210,9210,9210,0
20231226,091400,2172930,9210,9210,9210,9210,0
20231226,091300,2172930,9210,9210,9210,9210,0
20231226,091200,2172930,9210,9210,9210,9210,0
20231226,091100,2172930,9210,9210,9210,9210,10
20231226,091000,2080830,9200,9200,9200,9200,0
20231226,090900,2080830,9200,9200,9200,9200,0
20231226,090800,2080830,9200,9200,9200,9200,0
20231226,090700,2080830,9200,9200,9200,9200,20
20231226,090600,1896830,9200,9230,9230,9200,22
20231226,090500,1694280,9250,9250,9250,9250,62
20231226,090400,1120780,9250,9250,9250,9250,0
20231226,090300,1120780,9250,9250,9250,9250,39
20231226,090200,760030,9260,9270,9270,9260,69
20231226,090100,120950,9290,9290,9290,9290,1
20231226,090000,111660,9300,9310,9310,9300,12