KissMeData/048430/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,192700,385585860,8320,8320,8320,8320,3353
20231226,192600,385585860,8320,8320,8320,8320,0
20231226,192500,385585860,8320,8320,8320,8320,0
20231226,192400,385585860,8320,8320,8320,8320,0
20231226,192300,385585860,8320,8320,8320,8320,0
20231226,192200,385585860,8320,8320,8320,8320,0
20231226,192100,385585860,8320,8320,8320,8320,0
20231226,192000,385585860,8320,8320,8320,8320,0
20231226,191900,385585860,8320,8320,8320,8320,0
20231226,191800,385585860,8320,8320,8320,8320,0
20231226,191700,385585860,8320,8320,8320,8320,0
20231226,191600,385585860,8320,8320,8320,8320,0
20231226,191500,385585860,8320,8320,8320,8320,0
20231226,191400,385585860,8320,8320,8320,8320,0
20231226,191300,385585860,8320,8320,8320,8320,0
20231226,191200,385585860,8320,8320,8320,8320,0
20231226,191100,385585860,8320,8320,8320,8320,0
20231226,191000,385585860,8320,8320,8320,8320,0
20231226,190900,385585860,8320,8320,8320,8320,0
20231226,190800,385585860,8320,8320,8320,8320,0
20231226,190700,385585860,8320,8320,8320,8320,0
20231226,190600,385585860,8320,8320,8320,8320,0
20231226,190500,385585860,8320,8320,8320,8320,0
20231226,190400,385585860,8320,8320,8320,8320,0
20231226,190300,385585860,8320,8320,8320,8320,0
20231226,190200,385585860,8320,8320,8320,8320,0
20231226,190100,385585860,8320,8320,8320,8320,0
20231226,190000,385585860,8320,8320,8320,8320,0
20231226,185900,385585860,8320,8320,8320,8320,0
20231226,185800,385585860,8320,8320,8320,8320,0
20231226,185700,385585860,8320,8320,8320,8320,3353
20231226,185600,385585860,8320,8320,8320,8320,0
20231226,185500,385585860,8320,8320,8320,8320,0
20231226,185400,385585860,8320,8320,8320,8320,0
20231226,185300,385585860,8320,8320,8320,8320,0
20231226,185200,385585860,8320,8320,8320,8320,0
20231226,185100,385585860,8320,8320,8320,8320,0
20231226,185000,385585860,8320,8320,8320,8320,0
20231226,184900,385585860,8320,8320,8320,8320,0
20231226,184800,385585860,8320,8320,8320,8320,0
20231226,184700,385585860,8320,8320,8320,8320,0
20231226,184600,385585860,8320,8320,8320,8320,0
20231226,184500,385585860,8320,8320,8320,8320,0
20231226,184400,385585860,8320,8320,8320,8320,0
20231226,184300,385585860,8320,8320,8320,8320,0
20231226,184200,385585860,8320,8320,8320,8320,0
20231226,184100,385585860,8320,8320,8320,8320,0
20231226,184000,385585860,8320,8320,8320,8320,0
20231226,183900,385585860,8320,8320,8320,8320,0
20231226,183800,385585860,8320,8320,8320,8320,0
20231226,183700,385585860,8320,8320,8320,8320,0
20231226,183600,385585860,8320,8320,8320,8320,0
20231226,183500,385585860,8320,8320,8320,8320,0
20231226,183400,385585860,8320,8320,8320,8320,0
20231226,183300,385585860,8320,8320,8320,8320,0
20231226,183200,385585860,8320,8320,8320,8320,0
20231226,183100,385585860,8320,8320,8320,8320,0
20231226,183000,385585860,8320,8320,8320,8320,0
20231226,182900,385585860,8320,8320,8320,8320,0
20231226,182800,385585860,8320,8320,8320,8320,0
20231226,182700,385585860,8320,8320,8320,8320,3353
20231226,182600,385585860,8320,8320,8320,8320,0
20231226,182500,385585860,8320,8320,8320,8320,0
20231226,182400,385585860,8320,8320,8320,8320,0
20231226,182300,385585860,8320,8320,8320,8320,0
20231226,182200,385585860,8320,8320,8320,8320,0
20231226,182100,385585860,8320,8320,8320,8320,0
20231226,182000,385585860,8320,8320,8320,8320,0
20231226,181900,385585860,8320,8320,8320,8320,0
20231226,181800,385585860,8320,8320,8320,8320,0
20231226,181700,385585860,8320,8320,8320,8320,0
20231226,181600,385585860,8320,8320,8320,8320,0
20231226,181500,385585860,8320,8320,8320,8320,0
20231226,181400,385585860,8320,8320,8320,8320,0
20231226,181300,385585860,8320,8320,8320,8320,0
20231226,181200,385585860,8320,8320,8320,8320,0
20231226,181100,385585860,8320,8320,8320,8320,0
20231226,181000,385585860,8320,8320,8320,8320,0
20231226,180900,385585860,8320,8320,8320,8320,0
20231226,180800,385585860,8320,8320,8320,8320,0
20231226,180700,385585860,8320,8320,8320,8320,0
20231226,180600,385585860,8320,8320,8320,8320,0
20231226,180500,385585860,8320,8320,8320,8320,0
20231226,180400,385585860,8320,8320,8320,8320,0
20231226,180300,385585860,8320,8320,8320,8320,0
20231226,180200,385585860,8320,8320,8320,8320,0
20231226,180100,385585860,8320,8320,8320,8320,0
20231226,180000,385585860,8320,8320,8320,8320,0
20231226,175900,385585860,8320,8320,8320,8320,0
20231226,175800,385585860,8320,8320,8320,8320,0
20231226,175700,385585860,8320,8320,8320,8320,3353
20231226,175600,385585860,8320,8320,8320,8320,0
20231226,175500,385585860,8320,8320,8320,8320,0
20231226,175400,385585860,8320,8320,8320,8320,0
20231226,175300,385585860,8320,8320,8320,8320,0
20231226,175200,385585860,8320,8320,8320,8320,0
20231226,175100,385585860,8320,8320,8320,8320,0
20231226,175000,385585860,8320,8320,8320,8320,0
20231226,174900,385585860,8320,8320,8320,8320,0
20231226,174800,385585860,8320,8320,8320,8320,0
20231226,174700,385585860,8320,8320,8320,8320,0
20231226,174600,385585860,8320,8320,8320,8320,0
20231226,174500,385585860,8320,8320,8320,8320,0
20231226,174400,385585860,8320,8320,8320,8320,0
20231226,174300,385585860,8320,8320,8320,8320,0
20231226,174200,385585860,8320,8320,8320,8320,0
20231226,174100,385585860,8320,8320,8320,8320,0
20231226,174000,385585860,8320,8320,8320,8320,0
20231226,173900,385585860,8320,8320,8320,8320,0
20231226,173800,385585860,8320,8320,8320,8320,0
20231226,173700,385585860,8320,8320,8320,8320,0
20231226,173600,385585860,8320,8320,8320,8320,0
20231226,173500,385585860,8320,8320,8320,8320,0
20231226,173400,385585860,8320,8320,8320,8320,0
20231226,173300,385585860,8320,8320,8320,8320,0
20231226,173200,385585860,8320,8320,8320,8320,0
20231226,173100,385585860,8320,8320,8320,8320,0
20231226,173000,385585860,8320,8320,8320,8320,0
20231226,172900,385585860,8320,8320,8320,8320,0
20231226,172800,385585860,8320,8320,8320,8320,0
20231226,172700,385585860,8320,8320,8320,8320,3353
20231226,172600,385585860,8320,8320,8320,8320,0
20231226,172500,385585860,8320,8320,8320,8320,0
20231226,172400,385585860,8320,8320,8320,8320,0
20231226,172300,385585860,8320,8320,8320,8320,0
20231226,172200,385585860,8320,8320,8320,8320,0
20231226,172100,385585860,8320,8320,8320,8320,0
20231226,172000,385585860,8320,8320,8320,8320,0
20231226,171900,385585860,8320,8320,8320,8320,0
20231226,171800,385585860,8320,8320,8320,8320,0
20231226,171700,385585860,8320,8320,8320,8320,0
20231226,171600,385585860,8320,8320,8320,8320,0
20231226,171500,385585860,8320,8320,8320,8320,0
20231226,171400,385585860,8320,8320,8320,8320,0
20231226,171300,385585860,8320,8320,8320,8320,0
20231226,171200,385585860,8320,8320,8320,8320,0
20231226,171100,385585860,8320,8320,8320,8320,0
20231226,171000,385585860,8320,8320,8320,8320,0
20231226,170900,385585860,8320,8320,8320,8320,0
20231226,170800,385585860,8320,8320,8320,8320,0
20231226,170700,385585860,8320,8320,8320,8320,0
20231226,170600,385585860,8320,8320,8320,8320,0
20231226,170500,385585860,8320,8320,8320,8320,0
20231226,170400,385585860,8320,8320,8320,8320,0
20231226,170300,385585860,8320,8320,8320,8320,0
20231226,170200,385585860,8320,8320,8320,8320,0
20231226,170100,385585860,8320,8320,8320,8320,0
20231226,170000,385585860,8320,8320,8320,8320,0
20231226,165900,385585860,8320,8320,8320,8320,0
20231226,165800,385585860,8320,8320,8320,8320,0
20231226,165700,385585860,8320,8320,8320,8320,3353
20231226,165600,385585860,8320,8320,8320,8320,0
20231226,165500,385585860,8320,8320,8320,8320,0
20231226,165400,385585860,8320,8320,8320,8320,0
20231226,165300,385585860,8320,8320,8320,8320,0
20231226,165200,385585860,8320,8320,8320,8320,0
20231226,165100,385585860,8320,8320,8320,8320,0
20231226,165000,385585860,8320,8320,8320,8320,0
20231226,164900,385585860,8320,8320,8320,8320,0
20231226,164800,385585860,8320,8320,8320,8320,0
20231226,164700,385585860,8320,8320,8320,8320,0
20231226,164600,385585860,8320,8320,8320,8320,0
20231226,164500,385585860,8320,8320,8320,8320,0
20231226,164400,385585860,8320,8320,8320,8320,0
20231226,164300,385585860,8320,8320,8320,8320,0
20231226,164200,385585860,8320,8320,8320,8320,0
20231226,164100,385585860,8320,8320,8320,8320,0
20231226,164000,385585860,8320,8320,8320,8320,0
20231226,163900,385585860,8320,8320,8320,8320,0
20231226,163800,385585860,8320,8320,8320,8320,0
20231226,163700,385585860,8320,8320,8320,8320,0
20231226,163600,385585860,8320,8320,8320,8320,0
20231226,163500,385585860,8320,8320,8320,8320,0
20231226,163400,385585860,8320,8320,8320,8320,0
20231226,163300,385585860,8320,8320,8320,8320,0
20231226,163200,385585860,8320,8320,8320,8320,0
20231226,163100,385585860,8320,8320,8320,8320,0
20231226,163000,385585860,8320,8320,8320,8320,0
20231226,162900,385585860,8320,8320,8320,8320,0
20231226,162800,385585860,8320,8320,8320,8320,0
20231226,162700,385585860,8320,8320,8320,8320,3353
20231226,162600,385585860,8320,8320,8320,8320,0
20231226,162500,385585860,8320,8320,8320,8320,0
20231226,162400,385585860,8320,8320,8320,8320,0
20231226,162300,385585860,8320,8320,8320,8320,0
20231226,162200,385585860,8320,8320,8320,8320,0
20231226,162100,385585860,8320,8320,8320,8320,0
20231226,162000,385585860,8320,8320,8320,8320,0
20231226,161900,385585860,8320,8320,8320,8320,0
20231226,161800,385585860,8320,8320,8320,8320,0
20231226,161700,385585860,8320,8320,8320,8320,0
20231226,161600,385585860,8320,8320,8320,8320,0
20231226,161500,385585860,8320,8320,8320,8320,0
20231226,161400,385585860,8320,8320,8320,8320,0
20231226,161300,385585860,8320,8320,8320,8320,0
20231226,161200,385585860,8320,8320,8320,8320,0
20231226,161100,385585860,8320,8320,8320,8320,0
20231226,161000,385585860,8320,8320,8320,8320,0
20231226,160900,385585860,8320,8320,8320,8320,0
20231226,160800,385585860,8320,8320,8320,8320,0
20231226,160700,385585860,8320,8320,8320,8320,0
20231226,160600,385585860,8320,8320,8320,8320,0
20231226,160500,385585860,8320,8320,8320,8320,0
20231226,160400,385585860,8320,8320,8320,8320,0
20231226,160300,385585860,8320,8320,8320,8320,0
20231226,160200,385585860,8320,8320,8320,8320,0
20231226,160100,385585860,8320,8320,8320,8320,0
20231226,160000,385585860,8320,8320,8320,8320,0
20231226,155900,385585860,8320,8320,8320,8320,0
20231226,155800,385585860,8320,8320,8320,8320,0
20231226,155700,385585860,8320,8320,8320,8320,3353
20231226,155600,385585860,8320,8320,8320,8320,0
20231226,155500,385585860,8320,8320,8320,8320,0
20231226,155400,385585860,8320,8320,8320,8320,0
20231226,155300,385585860,8320,8320,8320,8320,0
20231226,155200,385585860,8320,8320,8320,8320,0
20231226,155100,385585860,8320,8320,8320,8320,0
20231226,155000,385585860,8320,8320,8320,8320,0
20231226,154900,385585860,8320,8320,8320,8320,0
20231226,154800,385585860,8320,8320,8320,8320,0
20231226,154700,385585860,8320,8320,8320,8320,0
20231226,154600,385585860,8320,8320,8320,8320,0
20231226,154500,385585860,8320,8320,8320,8320,0
20231226,154400,385585860,8320,8320,8320,8320,0
20231226,154300,385585860,8320,8320,8320,8320,0
20231226,154200,385585860,8320,8320,8320,8320,0
20231226,154100,385585860,8320,8320,8320,8320,0
20231226,154000,385585860,8320,8320,8320,8320,0
20231226,153900,385585860,8320,8320,8320,8320,0
20231226,153800,385585860,8320,8320,8320,8320,0
20231226,153700,385585860,8320,8320,8320,8320,0
20231226,153600,385585860,8320,8320,8320,8320,0
20231226,153500,385585860,8320,8320,8320,8320,0
20231226,153400,385585860,8320,8320,8320,8320,0
20231226,153300,385585860,8320,8320,8320,8320,0
20231226,153200,385585860,8320,8320,8320,8320,0
20231226,153100,385585860,8320,8320,8320,8320,0
20231226,153000,385585860,8320,8320,8320,8320,3353
20231226,152900,357688900,8240,8240,8240,8240,0
20231226,152800,357688900,8240,8240,8240,8240,0
20231226,152700,357688900,8240,8240,8240,8240,0
20231226,152600,357688900,8240,8240,8240,8240,0
20231226,152500,357688900,8240,8240,8240,8240,0
20231226,152400,357688900,8240,8240,8240,8240,0
20231226,152300,357688900,8240,8240,8240,8240,0
20231226,152200,357688900,8240,8240,8240,8240,0
20231226,152100,357688900,8240,8240,8240,8240,0
20231226,152000,357688900,8240,8240,8240,8240,0
20231226,151900,357688900,8240,8170,8250,8140,482
20231226,151800,353723440,8150,8160,8160,8150,28
20231226,151700,353495210,8170,8170,8170,8170,0
20231226,151600,353495210,8170,8170,8170,8170,1
20231226,151500,353487040,8150,8180,8180,8150,131
20231226,151400,352418900,8180,8180,8180,8180,1
20231226,151300,352410720,8260,8260,8260,8260,0
20231226,151200,352410720,8260,8170,8260,8170,170
20231226,151100,351017730,8190,8170,8190,8170,110
20231226,151000,350117050,8260,8190,8260,8190,31
20231226,150900,349862490,8160,8160,8160,8160,6
20231226,150800,349813530,8160,8160,8160,8160,60
20231226,150700,349323930,8160,8170,8200,8160,303
20231226,150600,346840110,8190,8170,8190,8170,2
20231226,150500,346823750,8170,8170,8170,8170,80
20231226,150400,346170150,8180,8160,8190,8160,1338
20231226,150300,335213250,8180,8150,8180,8150,2
20231226,150200,335196920,8180,8140,8180,8130,309
20231226,150100,332684140,8180,8180,8180,8180,0
20231226,150000,332684140,8180,8180,8180,8180,0
20231226,145900,332684140,8180,8150,8180,8150,2
20231226,145800,332667810,8140,8150,8150,8140,178
20231226,145700,331218830,8180,8180,8180,8180,1
20231226,145600,331210650,8180,8180,8180,8180,0
20231226,145500,331210650,8180,8180,8180,8180,0
20231226,145400,331210650,8180,8180,8180,8180,0
20231226,145300,331210650,8180,8150,8180,8130,101
20231226,145200,330389150,8190,8190,8190,8190,0
20231226,145100,330389150,8190,8140,8190,8140,6445
20231226,145000,277867270,8150,8170,8170,8140,5132
20231226,144900,236006730,8170,8170,8170,8170,0
20231226,144800,236006730,8170,8180,8180,8170,6
20231226,144700,235957660,8190,8190,8190,8190,0
20231226,144600,235957660,8190,8190,8190,8190,2
20231226,144500,235941280,8160,8190,8190,8160,357
20231226,144400,233027080,8170,8170,8170,8170,2
20231226,144300,233010740,8190,8190,8190,8190,1
20231226,144200,233002550,8170,8170,8170,8170,0
20231226,144100,233002550,8170,8170,8170,8170,34
20231226,144000,232724770,8170,8170,8170,8170,1
20231226,143900,232716600,8170,8170,8170,8170,661
20231226,143800,227316230,8170,8170,8170,8170,0
20231226,143700,227316230,8170,8170,8170,8170,0
20231226,143600,227316230,8170,8170,8170,8170,0
20231226,143500,227316230,8170,8170,8170,8170,0
20231226,143400,227316230,8170,8170,8170,8170,0
20231226,143300,227316230,8170,8170,8170,8170,0
20231226,143200,227316230,8170,8170,8170,8170,0
20231226,143100,227316230,8170,8170,8170,8170,1046
20231226,143000,218770410,8170,8170,8170,8170,120
20231226,142900,217790010,8170,8170,8170,8170,500
20231226,142800,213705010,8170,8170,8170,8170,5
20231226,142700,213664160,8180,8180,8180,8180,10
20231226,142600,213582360,8180,8180,8180,8180,503
20231226,142500,209467820,8180,8180,8180,8180,6
20231226,142400,209418740,8180,8180,8180,8180,2
20231226,142300,209402380,8180,8180,8180,8180,232
20231226,142200,207504620,8180,8180,8180,8180,10
20231226,142100,207422820,8200,8200,8200,8200,1
20231226,142000,207414620,8170,8170,8180,8170,45
20231226,141900,207046960,8180,8180,8180,8180,0
20231226,141800,207046960,8180,8180,8180,8180,0
20231226,141700,207046960,8180,8180,8180,8180,0
20231226,141600,207046960,8180,8180,8180,8180,0
20231226,141500,207046960,8180,8180,8180,8180,441
20231226,141400,203439580,8170,8180,8180,8170,375
20231226,141300,200372800,8180,8180,8180,8180,2
20231226,141200,200356440,8170,8170,8170,8170,10
20231226,141100,200274740,8180,8180,8180,8180,2
20231226,141000,200258380,8180,8180,8180,8180,26
20231226,140900,200045700,8170,8170,8170,8170,1
20231226,140800,200037530,8170,8180,8180,8170,167
20231226,140700,198673010,8180,8190,8190,8180,29
20231226,140600,198435530,8200,8200,8200,8200,1
20231226,140500,198427330,8180,8180,8180,8180,0
20231226,140400,198427330,8180,8180,8180,8180,5
20231226,140300,198386430,8170,8170,8170,8170,17
20231226,140200,198247540,8170,8180,8180,8170,203
20231226,140100,196587010,8180,8180,8180,8180,16
20231226,140000,196456130,8180,8210,8210,8180,2065
20231226,135900,179518090,8230,8230,8230,8230,0
20231226,135800,179518090,8230,8230,8230,8230,0
20231226,135700,179518090,8230,8230,8230,8230,263
20231226,135600,177353600,8240,8240,8240,8240,0
20231226,135500,177353600,8240,8240,8240,8240,1
20231226,135400,177345360,8210,8210,8210,8210,0
20231226,135300,177345360,8210,8210,8210,8210,0
20231226,135200,177345360,8210,8210,8210,8210,0
20231226,135100,177345360,8210,8210,8210,8210,0
20231226,135000,177345360,8210,8210,8210,8210,0
20231226,134900,177345360,8210,8210,8210,8210,0
20231226,134800,177345360,8210,8210,8210,8210,50
20231226,134700,176934860,8240,8240,8240,8240,0
20231226,134600,176934860,8240,8240,8240,8240,0
20231226,134500,176934860,8240,8240,8240,8240,0
20231226,134400,176934860,8240,8240,8240,8240,0
20231226,134300,176934860,8240,8210,8240,8210,123
20231226,134200,175925000,8220,8220,8220,8220,6
20231226,134100,175875680,8210,8210,8210,8210,0
20231226,134000,175875680,8210,8210,8210,8210,0
20231226,133900,175875680,8210,8210,8210,8210,0
20231226,133800,175875680,8210,8210,8210,8210,0
20231226,133700,175875680,8210,8210,8210,8210,0
20231226,133600,175875680,8210,8210,8210,8210,0
20231226,133500,175875680,8210,8210,8210,8210,0
20231226,133400,175875680,8210,8210,8210,8210,0
20231226,133300,175875680,8210,8210,8210,8210,0
20231226,133200,175875680,8210,8210,8210,8210,746
20231226,133100,169751020,8210,8210,8210,8210,0
20231226,133000,169751020,8210,8210,8210,8210,2
20231226,132900,169734600,8200,8200,8200,8200,313
20231226,132800,167168000,8200,8200,8210,8200,232
20231226,132700,165265530,8210,8210,8210,8200,1558
20231226,132600,152489500,8210,8210,8210,8210,600
20231226,132500,147563500,8210,8210,8210,8210,0
20231226,132400,147563500,8210,8210,8210,8210,0
20231226,132300,147563500,8210,8240,8240,8210,3
20231226,132200,147538810,8220,8220,8220,8220,100
20231226,132100,146716810,8250,8250,8250,8250,0
20231226,132000,146716810,8250,8250,8250,8250,0
20231226,131900,146716810,8250,8250,8250,8250,0
20231226,131800,146716810,8250,8250,8250,8250,25
20231226,131700,146510560,8250,8230,8250,8220,370
20231226,131600,143468130,8230,8230,8230,8230,3
20231226,131500,143443440,8250,8250,8250,8250,0
20231226,131400,143443440,8250,8250,8250,8250,0
20231226,131300,143443440,8250,8250,8250,8250,0
20231226,131200,143443440,8250,8250,8250,8250,0
20231226,131100,143443440,8250,8250,8250,8250,0
20231226,131000,143443440,8250,8250,8250,8250,0
20231226,130900,143443440,8250,8250,8250,8250,0
20231226,130800,143443440,8250,8250,8250,8250,0
20231226,130700,143443440,8250,8250,8250,8250,0
20231226,130600,143443440,8250,8250,8250,8250,0
20231226,130500,143443440,8250,8240,8250,8230,1130
20231226,130400,134135540,8250,8250,8250,8250,1
20231226,130300,134127290,8240,8240,8240,8240,0
20231226,130200,134127290,8240,8240,8240,8240,10
20231226,130100,134044890,8250,8250,8250,8250,0
20231226,130000,134044890,8250,8250,8250,8250,54
20231226,125900,133599390,8250,8250,8250,8250,0
20231226,125800,133599390,8250,8250,8250,8250,0
20231226,125700,133599390,8250,8250,8250,8250,0
20231226,125600,133599390,8250,8250,8250,8250,0
20231226,125500,133599390,8250,8250,8250,8250,0
20231226,125400,133599390,8250,8250,8250,8250,0
20231226,125300,133599390,8250,8250,8250,8250,0
20231226,125200,133599390,8250,8250,8250,8250,0
20231226,125100,133599390,8250,8250,8250,8250,0
20231226,125000,133599390,8250,8250,8250,8250,1
20231226,124900,133591140,8250,8250,8250,8250,0
20231226,124800,133591140,8250,8250,8250,8250,0
20231226,124700,133591140,8250,8240,8250,8240,33
20231226,124600,133319190,8250,8250,8250,8250,0
20231226,124500,133319190,8250,8250,8250,8250,0
20231226,124400,133319190,8250,8250,8250,8250,0
20231226,124300,133319190,8250,8250,8250,8250,10
20231226,124200,133236690,8250,8250,8250,8250,0
20231226,124100,133236690,8250,8250,8250,8250,9
20231226,124000,133162440,8240,8240,8240,8240,1
20231226,123900,133154200,8250,8250,8250,8250,0
20231226,123800,133154200,8250,8250,8250,8250,1
20231226,123700,133145950,8250,8250,8250,8250,0
20231226,123600,133145950,8250,8250,8250,8250,0
20231226,123500,133145950,8250,8250,8250,8250,0
20231226,123400,133145950,8250,8250,8250,8250,5
20231226,123300,133104700,8250,8250,8250,8250,0
20231226,123200,133104700,8250,8250,8250,8250,0
20231226,123100,133104700,8250,8250,8250,8250,1
20231226,123000,133096450,8250,8250,8250,8250,0
20231226,122900,133096450,8250,8250,8250,8250,2
20231226,122800,133079950,8250,8250,8250,8250,0
20231226,122700,133079950,8250,8250,8250,8250,2
20231226,122600,133063450,8250,8250,8250,8250,2
20231226,122500,133046950,8250,8250,8250,8250,0
20231226,122400,133046950,8250,8250,8250,8250,0
20231226,122300,133046950,8250,8250,8250,8250,0
20231226,122200,133046950,8250,8250,8250,8250,1
20231226,122100,133038700,8250,8250,8250,8250,4
20231226,122000,133005700,8250,8250,8250,8250,8
20231226,121900,132939700,8260,8260,8260,8260,0
20231226,121800,132939700,8260,8260,8260,8260,0
20231226,121700,132939700,8260,8260,8260,8260,0
20231226,121600,132939700,8260,8260,8260,8260,0
20231226,121500,132939700,8260,8260,8260,8260,0
20231226,121400,132939700,8260,8260,8260,8260,0
20231226,121300,132939700,8260,8260,8260,8260,0
20231226,121200,132939700,8260,8260,8260,8260,0
20231226,121100,132939700,8260,8260,8260,8260,0
20231226,121000,132939700,8260,8260,8260,8260,0
20231226,120900,132939700,8260,8250,8260,8250,643
20231226,120800,127634940,8250,8250,8250,8250,1353
20231226,120700,116472690,8270,8270,8270,8270,0
20231226,120600,116472690,8270,8270,8270,8270,0
20231226,120500,116472690,8270,8270,8270,8270,0
20231226,120400,116472690,8270,8270,8270,8270,1
20231226,120300,116464420,8250,8250,8250,8250,5
20231226,120200,116423170,8250,8250,8250,8250,0
20231226,120100,116423170,8250,8250,8250,8250,0
20231226,120000,116423170,8250,8250,8250,8250,96
20231226,115900,115631170,8270,8270,8270,8270,0
20231226,115800,115631170,8270,8270,8270,8270,0
20231226,115700,115631170,8270,8270,8270,8270,0
20231226,115600,115631170,8270,8270,8270,8270,0
20231226,115500,115631170,8270,8270,8270,8270,0
20231226,115400,115631170,8270,8270,8270,8270,0
20231226,115300,115631170,8270,8270,8270,8270,20
20231226,115200,115465770,8270,8270,8270,8270,1
20231226,115100,115457500,8270,8270,8270,8270,0
20231226,115000,115457500,8270,8270,8270,8270,0
20231226,114900,115457500,8270,8270,8270,8270,0
20231226,114800,115457500,8270,8250,8270,8250,4
20231226,114700,115424480,8260,8260,8260,8260,242
20231226,114600,113425560,8270,8270,8270,8270,5
20231226,114500,113384210,8270,8270,8270,8270,0
20231226,114400,113384210,8270,8270,8270,8270,0
20231226,114300,113384210,8270,8270,8270,8270,0
20231226,114200,113384210,8270,8270,8270,8270,10
20231226,114100,113301510,8270,8270,8270,8270,0
20231226,114000,113301510,8270,8270,8270,8270,128
20231226,113900,112242950,8280,8280,8280,8280,0
20231226,113800,112242950,8280,8280,8280,8280,1
20231226,113700,112234670,8260,8260,8260,8260,0
20231226,113600,112234670,8260,8260,8260,8260,0
20231226,113500,112234670,8260,8260,8260,8260,0
20231226,113400,112234670,8260,8270,8270,8260,720
20231226,113300,106286970,8280,8280,8280,8280,0
20231226,113200,106286970,8280,8280,8280,8280,0
20231226,113100,106286970,8280,8280,8280,8280,0
20231226,113000,106286970,8280,8280,8280,8280,0
20231226,112900,106286970,8280,8280,8280,8280,0
20231226,112800,106286970,8280,8280,8280,8280,0
20231226,112700,106286970,8280,8280,8280,8280,0
20231226,112600,106286970,8280,8280,8280,8280,0
20231226,112500,106286970,8280,8280,8280,8280,0
20231226,112400,106286970,8280,8280,8280,8280,1
20231226,112300,106278690,8280,8280,8280,8280,0
20231226,112200,106278690,8280,8280,8280,8280,0
20231226,112100,106278690,8280,8280,8280,8280,0
20231226,112000,106278690,8280,8280,8280,8280,0
20231226,111900,106278690,8280,8280,8280,8280,0
20231226,111800,106278690,8280,8280,8280,8280,0
20231226,111700,106278690,8280,8280,8280,8280,0
20231226,111600,106278690,8280,8280,8280,8280,1
20231226,111500,106270410,8260,8260,8260,8260,10
20231226,111400,106187810,8280,8280,8280,8280,0
20231226,111300,106187810,8280,8280,8280,8280,0
20231226,111200,106187810,8280,8280,8280,8280,0
20231226,111100,106187810,8280,8280,8280,8280,3
20231226,111000,106162970,8280,8280,8280,8280,0
20231226,110900,106162970,8280,8280,8280,8280,0
20231226,110800,106162970,8280,8280,8280,8280,0
20231226,110700,106162970,8280,8280,8280,8280,0
20231226,110600,106162970,8280,8280,8280,8280,0
20231226,110500,106162970,8280,8280,8280,8280,60
20231226,110400,105666170,8280,8280,8280,8280,1
20231226,110300,105657890,8260,8260,8260,8260,0
20231226,110200,105657890,8260,8260,8260,8260,0
20231226,110100,105657890,8260,8260,8260,8260,0
20231226,110000,105657890,8260,8260,8260,8260,0
20231226,105900,105657890,8260,8260,8260,8260,0
20231226,105800,105657890,8260,8260,8260,8260,0
20231226,105700,105657890,8260,8260,8280,8260,262
20231226,105600,103493750,8260,8260,8260,8260,0
20231226,105500,103493750,8260,8260,8260,8260,0
20231226,105400,103493750,8260,8280,8280,8260,101
20231226,105300,102659470,8260,8260,8260,8260,0
20231226,105200,102659470,8260,8260,8260,8260,404
20231226,105100,99322430,8280,8280,8280,8280,0
20231226,105000,99322430,8280,8280,8280,8280,1
20231226,104900,99314150,8260,8270,8270,8260,410
20231226,104800,95923670,8280,8280,8280,8280,0
20231226,104700,95923670,8280,8280,8280,8280,0
20231226,104600,95923670,8280,8280,8280,8280,0
20231226,104500,95923670,8280,8280,8280,8280,0
20231226,104400,95923670,8280,8280,8280,8280,0
20231226,104300,95923670,8280,8280,8280,8280,70
20231226,104200,95344070,8280,8280,8280,8280,1
20231226,104100,95335790,8270,8270,8270,8270,0
20231226,104000,95335790,8270,8270,8270,8270,10
20231226,103900,95253090,8280,8280,8280,8280,1
20231226,103800,95244810,8280,8280,8280,8280,0
20231226,103700,95244810,8280,8280,8280,8280,0
20231226,103600,95244810,8280,8280,8280,8280,0
20231226,103500,95244810,8280,8280,8280,8280,0
20231226,103400,95244810,8280,8280,8280,8280,0
20231226,103300,95244810,8280,8280,8280,8280,1
20231226,103200,95236530,8280,8280,8280,8280,50
20231226,103100,94822530,8270,8270,8270,8270,63
20231226,103000,94301520,8280,8280,8280,8280,0
20231226,102900,94301520,8280,8280,8280,8280,0
20231226,102800,94301520,8280,8280,8280,8280,0
20231226,102700,94301520,8280,8280,8280,8280,0
20231226,102600,94301520,8280,8280,8280,8280,0
20231226,102500,94301520,8280,8280,8280,8280,1
20231226,102400,94293240,8280,8280,8280,8280,0
20231226,102300,94293240,8280,8280,8280,8280,1
20231226,102200,94284960,8280,8280,8280,8280,6
20231226,102100,94235280,8260,8260,8260,8260,0
20231226,102000,94235280,8260,8260,8260,8260,0
20231226,101900,94235280,8260,8280,8280,8260,47
20231226,101800,93846970,8280,8280,8280,8280,0
20231226,101700,93846970,8280,8280,8280,8280,0
20231226,101600,93846970,8280,8270,8280,8270,6
20231226,101500,93797340,8270,8270,8270,8270,0
20231226,101400,93797340,8270,8270,8270,8270,3
20231226,101300,93772530,8270,8270,8270,8270,0
20231226,101200,93772530,8270,8270,8270,8270,0
20231226,101100,93772530,8270,8270,8270,8270,0
20231226,101000,93772530,8270,8270,8270,8270,0
20231226,100900,93772530,8270,8270,8270,8270,193
20231226,100800,92176420,8270,8270,8270,8270,0
20231226,100700,92176420,8270,8250,8270,8250,236
20231226,100600,90229400,8270,8270,8270,8270,0
20231226,100500,90229400,8270,8270,8270,8270,0
20231226,100400,90229400,8270,8270,8270,8270,49
20231226,100300,89824170,8270,8270,8270,8270,1
20231226,100200,89815900,8250,8260,8260,8250,9
20231226,100100,89741610,8270,8270,8270,8270,0
20231226,100000,89741610,8270,8270,8270,8270,0
20231226,095900,89741610,8270,8270,8270,8270,61
20231226,095800,89237140,8270,8260,8270,8260,103
20231226,095700,88386330,8270,8260,8270,8260,394
20231226,095600,85131220,8240,8240,8240,8240,0
20231226,095500,85131220,8240,8240,8240,8240,0
20231226,095400,85131220,8240,8240,8240,8240,0
20231226,095300,85131220,8240,8260,8260,8240,3
20231226,095200,85106460,8250,8250,8250,8250,0
20231226,095100,85106460,8250,8250,8250,8250,3
20231226,095000,85081710,8250,8250,8250,8250,0
20231226,094900,85081710,8250,8250,8250,8250,0
20231226,094800,85081710,8250,8250,8250,8250,0
20231226,094700,85081710,8250,8250,8250,8250,29
20231226,094600,84842460,8240,8240,8240,8240,2
20231226,094500,84825980,8250,8270,8270,8250,61
20231226,094400,84322190,8270,8270,8270,8270,5
20231226,094300,84280840,8250,8250,8270,8250,6
20231226,094200,84231300,8250,8250,8250,8250,2
20231226,094100,84214800,8270,8250,8270,8230,18
20231226,094000,84066120,8270,8250,8270,8250,8
20231226,093900,84000030,8230,8230,8230,8230,1
20231226,093800,83991800,8260,8250,8260,8250,10
20231226,093700,83909210,8230,8230,8230,8230,0
20231226,093600,83909210,8230,8230,8230,8230,30
20231226,093500,83662310,8230,8230,8230,8230,0
20231226,093400,83662310,8230,8250,8260,8230,42
20231226,093300,83316180,8250,8250,8250,8250,1
20231226,093200,83307930,8250,8240,8260,8240,3
20231226,093100,83283180,8220,8220,8220,8220,0
20231226,093000,83283180,8220,8250,8250,8220,10
20231226,092900,83200860,8250,8250,8250,8250,10
20231226,092800,83118360,8250,8250,8250,8250,4
20231226,092700,83085360,8230,8230,8230,8230,0
20231226,092600,83085360,8230,8230,8230,8230,1154
20231226,092500,73587940,8230,8230,8230,8230,62
20231226,092400,73077680,8230,8220,8230,8220,51
20231226,092300,72657960,8210,8210,8210,8210,4
20231226,092200,72625120,8210,8210,8210,8210,138
20231226,092100,71492140,8210,8230,8230,8210,421
20231226,092000,68034940,8220,8230,8230,8220,2
20231226,091900,68018490,8230,8230,8230,8230,2
20231226,091800,68002030,8230,8230,8230,8230,3
20231226,091700,67977340,8230,8230,8230,8230,14
20231226,091600,67862120,8210,8230,8230,8210,55
20231226,091500,67409950,8230,8220,8240,8210,729
20231226,091400,61418100,8220,8220,8220,8220,100
20231226,091300,60596100,8220,8250,8250,8220,2830
20231226,091200,37288980,8250,8250,8250,8250,0
20231226,091100,37288980,8250,8260,8260,8250,90
20231226,091000,36546030,8260,8270,8270,8240,1777
20231226,090900,21870310,8300,8300,8300,8290,19
20231226,090800,21712620,8260,8250,8290,8240,42
20231226,090700,21366380,8250,8260,8290,8250,288
20231226,090600,18986800,8300,8300,8300,8300,0
20231226,090500,18986800,8300,8300,8300,8300,1
20231226,090400,18978500,8270,8300,8300,8270,897
20231226,090300,11548650,8300,8310,8320,8300,524
20231226,090200,7197790,8310,8320,8390,8310,529
20231226,090100,2797540,8350,8400,8400,8350,270
20231226,090000,537600,8400,8400,8400,8400,64