KissMeData/034300/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,191700,54188900,18100,18100,18100,18100,6
20241226,191600,54188900,18100,18100,18100,18100,0
20241226,191500,54188900,18100,18100,18100,18100,0
20241226,191400,54188900,18100,18100,18100,18100,0
20241226,191300,54188900,18100,18100,18100,18100,0
20241226,191200,54188900,18100,18100,18100,18100,0
20241226,191100,54188900,18100,18100,18100,18100,0
20241226,191000,54188900,18100,18100,18100,18100,0
20241226,190900,54188900,18100,18100,18100,18100,0
20241226,190800,54188900,18100,18100,18100,18100,0
20241226,190700,54188900,18100,18100,18100,18100,0
20241226,190600,54188900,18100,18100,18100,18100,0
20241226,190500,54188900,18100,18100,18100,18100,0
20241226,190400,54188900,18100,18100,18100,18100,0
20241226,190300,54188900,18100,18100,18100,18100,0
20241226,190200,54188900,18100,18100,18100,18100,0
20241226,190100,54188900,18100,18100,18100,18100,0
20241226,190000,54188900,18100,18100,18100,18100,0
20241226,185900,54188900,18100,18100,18100,18100,0
20241226,185800,54188900,18100,18100,18100,18100,0
20241226,185700,54188900,18100,18100,18100,18100,0
20241226,185600,54188900,18100,18100,18100,18100,0
20241226,185500,54188900,18100,18100,18100,18100,0
20241226,185400,54188900,18100,18100,18100,18100,0
20241226,185300,54188900,18100,18100,18100,18100,0
20241226,185200,54188900,18100,18100,18100,18100,0
20241226,185100,54188900,18100,18100,18100,18100,0
20241226,185000,54188900,18100,18100,18100,18100,0
20241226,184900,54188900,18100,18100,18100,18100,0
20241226,184800,54188900,18100,18100,18100,18100,0
20241226,184700,54188900,18100,18100,18100,18100,6
20241226,184600,54188900,18100,18100,18100,18100,0
20241226,184500,54188900,18100,18100,18100,18100,0
20241226,184400,54188900,18100,18100,18100,18100,0
20241226,184300,54188900,18100,18100,18100,18100,0
20241226,184200,54188900,18100,18100,18100,18100,0
20241226,184100,54188900,18100,18100,18100,18100,0
20241226,184000,54188900,18100,18100,18100,18100,0
20241226,183900,54188900,18100,18100,18100,18100,0
20241226,183800,54188900,18100,18100,18100,18100,0
20241226,183700,54188900,18100,18100,18100,18100,0
20241226,183600,54188900,18100,18100,18100,18100,0
20241226,183500,54188900,18100,18100,18100,18100,0
20241226,183400,54188900,18100,18100,18100,18100,0
20241226,183300,54188900,18100,18100,18100,18100,0
20241226,183200,54188900,18100,18100,18100,18100,0
20241226,183100,54188900,18100,18100,18100,18100,0
20241226,183000,54188900,18100,18100,18100,18100,0
20241226,182900,54188900,18100,18100,18100,18100,0
20241226,182800,54188900,18100,18100,18100,18100,0
20241226,182700,54188900,18100,18100,18100,18100,0
20241226,182600,54188900,18100,18100,18100,18100,0
20241226,182500,54188900,18100,18100,18100,18100,0
20241226,182400,54188900,18100,18100,18100,18100,0
20241226,182300,54188900,18100,18100,18100,18100,0
20241226,182200,54188900,18100,18100,18100,18100,0
20241226,182100,54188900,18100,18100,18100,18100,0
20241226,182000,54188900,18100,18100,18100,18100,0
20241226,181900,54188900,18100,18100,18100,18100,0
20241226,181800,54188900,18100,18100,18100,18100,0
20241226,181700,54188900,18100,18100,18100,18100,6
20241226,181600,54188900,18100,18100,18100,18100,0
20241226,181500,54188900,18100,18100,18100,18100,0
20241226,181400,54188900,18100,18100,18100,18100,0
20241226,181300,54188900,18100,18100,18100,18100,0
20241226,181200,54188900,18100,18100,18100,18100,0
20241226,181100,54188900,18100,18100,18100,18100,0
20241226,181000,54188900,18100,18100,18100,18100,0
20241226,180900,54188900,18100,18100,18100,18100,0
20241226,180800,54188900,18100,18100,18100,18100,0
20241226,180700,54188900,18100,18100,18100,18100,0
20241226,180600,54188900,18100,18100,18100,18100,0
20241226,180500,54188900,18100,18100,18100,18100,0
20241226,180400,54188900,18100,18100,18100,18100,0
20241226,180300,54188900,18100,18100,18100,18100,0
20241226,180200,54188900,18100,18100,18100,18100,0
20241226,180100,54188900,18100,18100,18100,18100,0
20241226,180000,54188900,18100,18100,18100,18100,0
20241226,175900,54188900,18100,18100,18100,18100,0
20241226,175800,54188900,18100,18100,18100,18100,0
20241226,175700,54188900,18100,18100,18100,18100,0
20241226,175600,54188900,18100,18100,18100,18100,0
20241226,175500,54188900,18100,18100,18100,18100,0
20241226,175400,54188900,18100,18100,18100,18100,0
20241226,175300,54188900,18100,18100,18100,18100,0
20241226,175200,54188900,18100,18100,18100,18100,0
20241226,175100,54188900,18100,18100,18100,18100,0
20241226,175000,54188900,18100,18100,18100,18100,0
20241226,174900,54188900,18100,18100,18100,18100,0
20241226,174800,54188900,18100,18100,18100,18100,0
20241226,174700,54188900,18100,18100,18100,18100,6
20241226,174600,54188900,18100,18100,18100,18100,0
20241226,174500,54188900,18100,18100,18100,18100,0
20241226,174400,54188900,18100,18100,18100,18100,0
20241226,174300,54188900,18100,18100,18100,18100,0
20241226,174200,54188900,18100,18100,18100,18100,0
20241226,174100,54188900,18100,18100,18100,18100,0
20241226,174000,54188900,18100,18100,18100,18100,0
20241226,173900,54188900,18100,18100,18100,18100,0
20241226,173800,54188900,18100,18100,18100,18100,0
20241226,173700,54188900,18100,18100,18100,18100,0
20241226,173600,54188900,18100,18100,18100,18100,0
20241226,173500,54188900,18100,18100,18100,18100,0
20241226,173400,54188900,18100,18100,18100,18100,0
20241226,173300,54188900,18100,18100,18100,18100,0
20241226,173200,54188900,18100,18100,18100,18100,0
20241226,173100,54188900,18100,18100,18100,18100,0
20241226,173000,54188900,18100,18100,18100,18100,0
20241226,172900,54188900,18100,18100,18100,18100,0
20241226,172800,54188900,18100,18100,18100,18100,0
20241226,172700,54188900,18100,18100,18100,18100,0
20241226,172600,54188900,18100,18100,18100,18100,0
20241226,172500,54188900,18100,18100,18100,18100,0
20241226,172400,54188900,18100,18100,18100,18100,0
20241226,172300,54188900,18100,18100,18100,18100,0
20241226,172200,54188900,18100,18100,18100,18100,0
20241226,172100,54188900,18100,18100,18100,18100,0
20241226,172000,54188900,18100,18100,18100,18100,0
20241226,171900,54188900,18100,18100,18100,18100,0
20241226,171800,54188900,18100,18100,18100,18100,0
20241226,171700,54188900,18100,18100,18100,18100,6
20241226,171600,54188900,18100,18100,18100,18100,0
20241226,171500,54188900,18100,18100,18100,18100,0
20241226,171400,54188900,18100,18100,18100,18100,0
20241226,171300,54188900,18100,18100,18100,18100,0
20241226,171200,54188900,18100,18100,18100,18100,0
20241226,171100,54188900,18100,18100,18100,18100,0
20241226,171000,54188900,18100,18100,18100,18100,0
20241226,170900,54188900,18100,18100,18100,18100,0
20241226,170800,54188900,18100,18100,18100,18100,0
20241226,170700,54188900,18100,18100,18100,18100,0
20241226,170600,54188900,18100,18100,18100,18100,0
20241226,170500,54188900,18100,18100,18100,18100,0
20241226,170400,54188900,18100,18100,18100,18100,0
20241226,170300,54188900,18100,18100,18100,18100,0
20241226,170200,54188900,18100,18100,18100,18100,0
20241226,170100,54188900,18100,18100,18100,18100,0
20241226,170000,54188900,18100,18100,18100,18100,0
20241226,165900,54188900,18100,18100,18100,18100,0
20241226,165800,54188900,18100,18100,18100,18100,0
20241226,165700,54188900,18100,18100,18100,18100,0
20241226,165600,54188900,18100,18100,18100,18100,0
20241226,165500,54188900,18100,18100,18100,18100,0
20241226,165400,54188900,18100,18100,18100,18100,0
20241226,165300,54188900,18100,18100,18100,18100,0
20241226,165200,54188900,18100,18100,18100,18100,0
20241226,165100,54188900,18100,18100,18100,18100,0
20241226,165000,54188900,18100,18100,18100,18100,0
20241226,164900,54188900,18100,18100,18100,18100,0
20241226,164800,54188900,18100,18100,18100,18100,0
20241226,164700,54188900,18100,18100,18100,18100,6
20241226,164600,54188900,18100,18100,18100,18100,0
20241226,164500,54188900,18100,18100,18100,18100,0
20241226,164400,54188900,18100,18100,18100,18100,0
20241226,164300,54188900,18100,18100,18100,18100,0
20241226,164200,54188900,18100,18100,18100,18100,0
20241226,164100,54188900,18100,18100,18100,18100,0
20241226,164000,54188900,18100,18100,18100,18100,0
20241226,163900,54188900,18100,18100,18100,18100,0
20241226,163800,54188900,18100,18100,18100,18100,0
20241226,163700,54188900,18100,18100,18100,18100,0
20241226,163600,54188900,18100,18100,18100,18100,0
20241226,163500,54188900,18100,18100,18100,18100,0
20241226,163400,54188900,18100,18100,18100,18100,0
20241226,163300,54188900,18100,18100,18100,18100,0
20241226,163200,54188900,18100,18100,18100,18100,0
20241226,163100,54188900,18100,18100,18100,18100,0
20241226,163000,54188900,18100,18100,18100,18100,0
20241226,162900,54188900,18100,18100,18100,18100,0
20241226,162800,54188900,18100,18100,18100,18100,0
20241226,162700,54188900,18100,18100,18100,18100,0
20241226,162600,54188900,18100,18100,18100,18100,0
20241226,162500,54188900,18100,18100,18100,18100,0
20241226,162400,54188900,18100,18100,18100,18100,0
20241226,162300,54188900,18100,18100,18100,18100,0
20241226,162200,54188900,18100,18100,18100,18100,0
20241226,162100,54188900,18100,18100,18100,18100,0
20241226,162000,54188900,18100,18100,18100,18100,0
20241226,161900,54188900,18100,18100,18100,18100,0
20241226,161800,54188900,18100,18100,18100,18100,0
20241226,161700,54188900,18100,18100,18100,18100,6
20241226,161600,54188900,18100,18100,18100,18100,0
20241226,161500,54188900,18100,18100,18100,18100,0
20241226,161400,54188900,18100,18100,18100,18100,0
20241226,161300,54188900,18100,18100,18100,18100,0
20241226,161200,54188900,18100,18100,18100,18100,0
20241226,161100,54188900,18100,18100,18100,18100,0
20241226,161000,54188900,18100,18100,18100,18100,0
20241226,160900,54188900,18100,18100,18100,18100,0
20241226,160800,54188900,18100,18100,18100,18100,0
20241226,160700,54188900,18100,18100,18100,18100,0
20241226,160600,54188900,18100,18100,18100,18100,0
20241226,160500,54188900,18100,18100,18100,18100,0
20241226,160400,54188900,18100,18100,18100,18100,0
20241226,160300,54188900,18100,18100,18100,18100,0
20241226,160200,54188900,18100,18100,18100,18100,0
20241226,160100,54188900,18100,18100,18100,18100,0
20241226,160000,54188900,18100,18100,18100,18100,0
20241226,155900,54188900,18100,18100,18100,18100,0
20241226,155800,54188900,18100,18100,18100,18100,0
20241226,155700,54188900,18100,18100,18100,18100,0
20241226,155600,54188900,18100,18100,18100,18100,0
20241226,155500,54188900,18100,18100,18100,18100,0
20241226,155400,54188900,18100,18100,18100,18100,0
20241226,155300,54188900,18100,18100,18100,18100,0
20241226,155200,54188900,18100,18100,18100,18100,0
20241226,155100,54188900,18100,18100,18100,18100,0
20241226,155000,54188900,18100,18100,18100,18100,0
20241226,154900,54188900,18100,18100,18100,18100,0
20241226,154800,54188900,18100,18100,18100,18100,0
20241226,154700,54188900,18100,18100,18100,18100,6
20241226,154600,54188900,18100,18100,18100,18100,0
20241226,154500,54188900,18100,18100,18100,18100,0
20241226,154400,54188900,18100,18100,18100,18100,0
20241226,154300,54188900,18100,18100,18100,18100,0
20241226,154200,54188900,18100,18100,18100,18100,0
20241226,154100,54188900,18100,18100,18100,18100,0
20241226,154000,54188900,18100,18100,18100,18100,0
20241226,153900,54188900,18100,18100,18100,18100,0
20241226,153800,54188900,18100,18100,18100,18100,0
20241226,153700,54188900,18100,18100,18100,18100,0
20241226,153600,54188900,18100,18100,18100,18100,0
20241226,153500,54188900,18100,18100,18100,18100,0
20241226,153400,54188900,18100,18100,18100,18100,0
20241226,153300,54188900,18100,18100,18100,18100,0
20241226,153200,54188900,18100,18100,18100,18100,0
20241226,153100,54188900,18100,18100,18100,18100,0
20241226,153000,54188900,18100,18100,18100,18100,6
20241226,152900,54080300,18080,18080,18080,18080,0
20241226,152800,54080300,18080,18080,18080,18080,0
20241226,152700,54080300,18080,18080,18080,18080,0
20241226,152600,54080300,18080,18080,18080,18080,0
20241226,152500,54080300,18080,18080,18080,18080,0
20241226,152400,54080300,18080,18080,18080,18080,0
20241226,152300,54080300,18080,18080,18080,18080,0
20241226,152200,54080300,18080,18080,18080,18080,0
20241226,152100,54080300,18080,18080,18080,18080,0
20241226,152000,54080300,18080,18080,18080,18080,0
20241226,151900,54080300,18080,18080,18080,18080,0
20241226,151800,54080300,18080,18080,18080,18080,110
20241226,151700,52091500,18080,18080,18080,18080,0
20241226,151600,52091500,18080,18080,18080,18080,0
20241226,151500,52091500,18080,18080,18080,18080,0
20241226,151400,52091500,18080,18080,18080,18080,100
20241226,151300,50283500,18080,18080,18080,18080,0
20241226,151200,50283500,18080,18080,18080,18080,0
20241226,151100,50283500,18080,18080,18080,18080,10
20241226,151000,50102700,18080,18080,18080,18080,0
20241226,150900,50102700,18080,18080,18080,18080,0
20241226,150800,50102700,18080,18080,18080,18080,0
20241226,150700,50102700,18080,18080,18080,18080,0
20241226,150600,50102700,18080,18080,18080,18080,0
20241226,150500,50102700,18080,18080,18080,18080,0
20241226,150400,50102700,18080,18080,18080,18080,0
20241226,150300,50102700,18080,18080,18080,18080,0
20241226,150200,50102700,18080,18080,18080,18080,0
20241226,150100,50102700,18080,18080,18080,18080,0
20241226,150000,50102700,18080,18080,18080,18080,0
20241226,145900,50102700,18080,18080,18080,18080,0
20241226,145800,50102700,18080,18080,18080,18080,0
20241226,145700,50102700,18080,18080,18080,18080,0
20241226,145600,50102700,18080,18080,18080,18080,0
20241226,145500,50102700,18080,18080,18080,18080,0
20241226,145400,50102700,18080,18080,18080,18080,0
20241226,145300,50102700,18080,18080,18080,18080,50
20241226,145200,49198700,18080,18080,18080,18080,0
20241226,145100,49198700,18080,18080,18080,18080,0
20241226,145000,49198700,18080,18080,18080,18080,0
20241226,144900,49198700,18080,18080,18080,18080,0
20241226,144800,49198700,18080,18080,18080,18080,0
20241226,144700,49198700,18080,18080,18080,18080,0
20241226,144600,49198700,18080,18080,18080,18080,0
20241226,144500,49198700,18080,18080,18080,18080,0
20241226,144400,49198700,18080,18080,18080,18080,0
20241226,144300,49198700,18080,18080,18080,18080,0
20241226,144200,49198700,18080,18080,18080,18080,50
20241226,144100,48294700,18080,18080,18080,18080,0
20241226,144000,48294700,18080,18080,18080,18080,0
20241226,143900,48294700,18080,18080,18080,18080,1
20241226,143800,48276620,18080,18080,18080,18080,0
20241226,143700,48276620,18080,18080,18080,18080,0
20241226,143600,48276620,18080,18080,18080,18080,0
20241226,143500,48276620,18080,18080,18080,18080,0
20241226,143400,48276620,18080,18080,18080,18080,0
20241226,143300,48276620,18080,18080,18080,18080,0
20241226,143200,48276620,18080,18080,18080,18080,0
20241226,143100,48276620,18080,18080,18080,18080,0
20241226,143000,48276620,18080,18080,18080,18080,0
20241226,142900,48276620,18080,18080,18080,18080,0
20241226,142800,48276620,18080,18080,18080,18080,0
20241226,142700,48276620,18080,18080,18080,18080,0
20241226,142600,48276620,18080,18080,18080,18080,0
20241226,142500,48276620,18080,18080,18080,18080,0
20241226,142400,48276620,18080,18080,18080,18080,0
20241226,142300,48276620,18080,18080,18080,18080,0
20241226,142200,48276620,18080,18080,18080,18080,0
20241226,142100,48276620,18080,18080,18080,18080,0
20241226,142000,48276620,18080,18080,18080,18080,0
20241226,141900,48276620,18080,18080,18080,18080,0
20241226,141800,48276620,18080,18080,18080,18080,0
20241226,141700,48276620,18080,18080,18080,18080,0
20241226,141600,48276620,18080,18080,18080,18080,0
20241226,141500,48276620,18080,18080,18080,18080,0
20241226,141400,48276620,18080,18080,18080,18080,0
20241226,141300,48276620,18080,18080,18080,18080,0
20241226,141200,48276620,18080,18080,18080,18080,0
20241226,141100,48276620,18080,18080,18080,18080,0
20241226,141000,48276620,18080,18080,18080,18080,0
20241226,140900,48276620,18080,18080,18080,18080,0
20241226,140800,48276620,18080,18080,18080,18080,0
20241226,140700,48276620,18080,18080,18080,18080,0
20241226,140600,48276620,18080,18080,18080,18080,0
20241226,140500,48276620,18080,18080,18080,18080,0
20241226,140400,48276620,18080,18080,18080,18080,0
20241226,140300,48276620,18080,18080,18080,18080,0
20241226,140200,48276620,18080,18080,18080,18080,0
20241226,140100,48276620,18080,18080,18080,18080,0
20241226,140000,48276620,18080,18080,18080,18080,0
20241226,135900,48276620,18080,18080,18080,18080,0
20241226,135800,48276620,18080,18080,18080,18080,0
20241226,135700,48276620,18080,18080,18080,18080,0
20241226,135600,48276620,18080,18080,18080,18080,0
20241226,135500,48276620,18080,18080,18080,18080,0
20241226,135400,48276620,18080,18080,18080,18080,0
20241226,135300,48276620,18080,18080,18080,18080,0
20241226,135200,48276620,18080,18080,18080,18080,0
20241226,135100,48276620,18080,18080,18080,18080,0
20241226,135000,48276620,18080,18080,18080,18080,0
20241226,134900,48276620,18080,18080,18080,18080,0
20241226,134800,48276620,18080,18080,18080,18080,0
20241226,134700,48276620,18080,18080,18080,18080,0
20241226,134600,48276620,18080,18080,18080,18080,0
20241226,134500,48276620,18080,18080,18080,18080,0
20241226,134400,48276620,18080,18080,18080,18080,0
20241226,134300,48276620,18080,18080,18080,18080,0
20241226,134200,48276620,18080,18080,18080,18080,0
20241226,134100,48276620,18080,18080,18080,18080,0
20241226,134000,48276620,18080,18080,18080,18080,0
20241226,133900,48276620,18080,18080,18080,18080,0
20241226,133800,48276620,18080,18080,18080,18080,0
20241226,133700,48276620,18080,18080,18080,18080,0
20241226,133600,48276620,18080,18080,18080,18080,0
20241226,133500,48276620,18080,18080,18080,18080,0
20241226,133400,48276620,18080,18080,18080,18080,0
20241226,133300,48276620,18080,18080,18080,18080,0
20241226,133200,48276620,18080,18080,18080,18080,0
20241226,133100,48276620,18080,18080,18080,18080,0
20241226,133000,48276620,18080,18080,18080,18080,0
20241226,132900,48276620,18080,18080,18080,18080,0
20241226,132800,48276620,18080,18080,18080,18080,0
20241226,132700,48276620,18080,18080,18080,18080,0
20241226,132600,48276620,18080,18080,18080,18080,0
20241226,132500,48276620,18080,18080,18080,18080,0
20241226,132400,48276620,18080,18080,18080,18080,0
20241226,132300,48276620,18080,18080,18080,18080,0
20241226,132200,48276620,18080,18080,18080,18080,0
20241226,132100,48276620,18080,18080,18080,18080,0
20241226,132000,48276620,18080,18080,18080,18080,0
20241226,131900,48276620,18080,18080,18080,18080,0
20241226,131800,48276620,18080,18080,18080,18080,0
20241226,131700,48276620,18080,18080,18080,18080,0
20241226,131600,48276620,18080,18080,18080,18080,0
20241226,131500,48276620,18080,18080,18080,18080,0
20241226,131400,48276620,18080,18080,18080,18080,0
20241226,131300,48276620,18080,18080,18080,18080,0
20241226,131200,48276620,18080,18080,18080,18080,0
20241226,131100,48276620,18080,18080,18080,18080,514
20241226,131000,38983500,18080,18080,18080,18080,0
20241226,130900,38983500,18080,18080,18080,18080,0
20241226,130800,38983500,18080,18080,18080,18080,0
20241226,130700,38983500,18080,18080,18080,18080,138
20241226,130600,36488460,18080,18080,18080,18080,0
20241226,130500,36488460,18080,18080,18080,18080,0
20241226,130400,36488460,18080,18080,18080,18080,0
20241226,130300,36488460,18080,18080,18080,18080,0
20241226,130200,36488460,18080,18080,18080,18080,0
20241226,130100,36488460,18080,18080,18080,18080,0
20241226,130000,36488460,18080,18080,18080,18080,0
20241226,125900,36488460,18080,18080,18080,18080,0
20241226,125800,36488460,18080,18090,18090,18080,414
20241226,125700,29003260,18090,18090,18090,18090,0
20241226,125600,29003260,18090,18090,18090,18090,0
20241226,125500,29003260,18090,18090,18090,18090,0
20241226,125400,29003260,18090,18090,18090,18090,0
20241226,125300,29003260,18090,18090,18090,18090,0
20241226,125200,29003260,18090,18090,18090,18090,0
20241226,125100,29003260,18090,18090,18090,18090,0
20241226,125000,29003260,18090,18090,18090,18090,0
20241226,124900,29003260,18090,18090,18090,18090,0
20241226,124800,29003260,18090,18090,18090,18090,0
20241226,124700,29003260,18090,18090,18090,18090,0
20241226,124600,29003260,18090,18090,18090,18090,0
20241226,124500,29003260,18090,18090,18090,18090,0
20241226,124400,29003260,18090,18090,18090,18090,0
20241226,124300,29003260,18090,18090,18090,18090,0
20241226,124200,29003260,18090,18090,18090,18090,0
20241226,124100,29003260,18090,18090,18090,18090,0
20241226,124000,29003260,18090,18090,18090,18090,0
20241226,123900,29003260,18090,18090,18090,18090,0
20241226,123800,29003260,18090,18090,18090,18090,0
20241226,123700,29003260,18090,18090,18090,18090,0
20241226,123600,29003260,18090,18090,18090,18090,0
20241226,123500,29003260,18090,18090,18090,18090,0
20241226,123400,29003260,18090,18090,18090,18090,0
20241226,123300,29003260,18090,18090,18090,18090,0
20241226,123200,29003260,18090,18090,18090,18090,0
20241226,123100,29003260,18090,18090,18090,18090,0
20241226,123000,29003260,18090,18090,18090,18090,0
20241226,122900,29003260,18090,18090,18090,18090,0
20241226,122800,29003260,18090,18090,18090,18090,0
20241226,122700,29003260,18090,18090,18090,18090,0
20241226,122600,29003260,18090,18090,18090,18090,0
20241226,122500,29003260,18090,18090,18090,18090,0
20241226,122400,29003260,18090,18090,18090,18090,0
20241226,122300,29003260,18090,18090,18090,18090,0
20241226,122200,29003260,18090,18090,18090,18090,0
20241226,122100,29003260,18090,18090,18090,18090,0
20241226,122000,29003260,18090,18090,18090,18090,2
20241226,121900,28967080,18080,18080,18080,18080,0
20241226,121800,28967080,18080,18080,18080,18080,0
20241226,121700,28967080,18080,18080,18080,18080,0
20241226,121600,28967080,18080,18080,18080,18080,0
20241226,121500,28967080,18080,18080,18080,18080,0
20241226,121400,28967080,18080,18080,18080,18080,0
20241226,121300,28967080,18080,18080,18080,18080,12
20241226,121200,28750120,18080,18080,18080,18080,0
20241226,121100,28750120,18080,18080,18080,18080,0
20241226,121000,28750120,18080,18080,18080,18080,0
20241226,120900,28750120,18080,18080,18080,18080,0
20241226,120800,28750120,18080,18080,18080,18080,0
20241226,120700,28750120,18080,18080,18080,18080,0
20241226,120600,28750120,18080,18080,18080,18080,0
20241226,120500,28750120,18080,18080,18080,18080,0
20241226,120400,28750120,18080,18080,18080,18080,0
20241226,120300,28750120,18080,18080,18080,18080,0
20241226,120200,28750120,18080,18080,18080,18080,0
20241226,120100,28750120,18080,18080,18080,18080,0
20241226,120000,28750120,18080,18080,18080,18080,0
20241226,115900,28750120,18080,18080,18080,18080,0
20241226,115800,28750120,18080,18080,18080,18080,0
20241226,115700,28750120,18080,18080,18080,18080,0
20241226,115600,28750120,18080,18080,18080,18080,0
20241226,115500,28750120,18080,18080,18080,18080,0
20241226,115400,28750120,18080,18080,18080,18080,60
20241226,115300,27665320,18080,18080,18080,18080,0
20241226,115200,27665320,18080,18080,18080,18080,0
20241226,115100,27665320,18080,18080,18080,18080,0
20241226,115000,27665320,18080,18080,18080,18080,0
20241226,114900,27665320,18080,18080,18080,18080,0
20241226,114800,27665320,18080,18080,18080,18080,0
20241226,114700,27665320,18080,18080,18080,18080,0
20241226,114600,27665320,18080,18080,18080,18080,0
20241226,114500,27665320,18080,18080,18080,18080,0
20241226,114400,27665320,18080,18080,18080,18080,0
20241226,114300,27665320,18080,18080,18080,18080,0
20241226,114200,27665320,18080,18080,18080,18080,0
20241226,114100,27665320,18080,18080,18080,18080,0
20241226,114000,27665320,18080,18080,18080,18080,0
20241226,113900,27665320,18080,18080,18080,18080,0
20241226,113800,27665320,18080,18080,18080,18080,0
20241226,113700,27665320,18080,18080,18080,18080,0
20241226,113600,27665320,18080,18080,18080,18080,0
20241226,113500,27665320,18080,18080,18080,18080,1
20241226,113400,27647240,18080,18080,18080,18080,0
20241226,113300,27647240,18080,18080,18080,18080,0
20241226,113200,27647240,18080,18080,18080,18080,0
20241226,113100,27647240,18080,18080,18080,18080,0
20241226,113000,27647240,18080,18080,18080,18080,0
20241226,112900,27647240,18080,18080,18080,18080,0
20241226,112800,27647240,18080,18080,18080,18080,0
20241226,112700,27647240,18080,18080,18080,18080,0
20241226,112600,27647240,18080,18080,18080,18080,103
20241226,112500,25785000,18080,18080,18080,18080,0
20241226,112400,25785000,18080,18080,18080,18080,0
20241226,112300,25785000,18080,18080,18080,18080,0
20241226,112200,25785000,18080,18080,18080,18080,0
20241226,112100,25785000,18080,18080,18080,18080,0
20241226,112000,25785000,18080,18080,18080,18080,4
20241226,111900,25712680,18080,18080,18080,18080,0
20241226,111800,25712680,18080,18080,18080,18080,0
20241226,111700,25712680,18080,18080,18080,18080,0
20241226,111600,25712680,18080,18080,18080,18080,0
20241226,111500,25712680,18080,18080,18080,18080,0
20241226,111400,25712680,18080,18080,18080,18080,0
20241226,111300,25712680,18080,18080,18080,18080,0
20241226,111200,25712680,18080,18080,18080,18080,0
20241226,111100,25712680,18080,18080,18080,18080,34
20241226,111000,25097960,18080,18080,18080,18080,0
20241226,110900,25097960,18080,18080,18080,18080,0
20241226,110800,25097960,18080,18080,18080,18080,0
20241226,110700,25097960,18080,18080,18080,18080,0
20241226,110600,25097960,18080,18080,18080,18080,0
20241226,110500,25097960,18080,18080,18080,18080,0
20241226,110400,25097960,18080,18080,18080,18080,0
20241226,110300,25097960,18080,18080,18080,18080,0
20241226,110200,25097960,18080,18080,18080,18080,0
20241226,110100,25097960,18080,18080,18080,18080,0
20241226,110000,25097960,18080,18080,18080,18080,0
20241226,105900,25097960,18080,18080,18080,18080,0
20241226,105800,25097960,18080,18080,18080,18080,0
20241226,105700,25097960,18080,18080,18080,18080,0
20241226,105600,25097960,18080,18080,18080,18080,0
20241226,105500,25097960,18080,18080,18080,18080,0
20241226,105400,25097960,18080,18080,18080,18080,8
20241226,105300,24953320,18080,18080,18080,18080,100
20241226,105200,23145320,18110,18110,18110,18110,0
20241226,105100,23145320,18110,18110,18110,18110,0
20241226,105000,23145320,18110,18110,18110,18110,0
20241226,104900,23145320,18110,18110,18110,18110,0
20241226,104800,23145320,18110,18110,18110,18110,1
20241226,104700,23127210,18080,18080,18080,18080,0
20241226,104600,23127210,18080,18080,18080,18080,0
20241226,104500,23127210,18080,18080,18080,18080,0
20241226,104400,23127210,18080,18080,18080,18080,0
20241226,104300,23127210,18080,18080,18080,18080,0
20241226,104200,23127210,18080,18080,18080,18080,0
20241226,104100,23127210,18080,18080,18080,18080,0
20241226,104000,23127210,18080,18080,18080,18080,0
20241226,103900,23127210,18080,18080,18080,18080,0
20241226,103800,23127210,18080,18080,18080,18080,0
20241226,103700,23127210,18080,18080,18080,18080,0
20241226,103600,23127210,18080,18080,18080,18080,0
20241226,103500,23127210,18080,18080,18080,18080,0
20241226,103400,23127210,18080,18080,18080,18080,0
20241226,103300,23127210,18080,18080,18080,18080,0
20241226,103200,23127210,18080,18080,18080,18080,0
20241226,103100,23127210,18080,18080,18080,18080,0
20241226,103000,23127210,18080,18080,18080,18080,0
20241226,102900,23127210,18080,18080,18080,18080,0
20241226,102800,23127210,18080,18080,18080,18080,0
20241226,102700,23127210,18080,18080,18080,18080,0
20241226,102600,23127210,18080,18080,18080,18080,0
20241226,102500,23127210,18080,18080,18080,18080,0
20241226,102400,23127210,18080,18080,18080,18080,0
20241226,102300,23127210,18080,18080,18080,18080,0
20241226,102200,23127210,18080,18080,18080,18080,0
20241226,102100,23127210,18080,18080,18080,18080,0
20241226,102000,23127210,18080,18080,18080,18080,0
20241226,101900,23127210,18080,18080,18080,18080,0
20241226,101800,23127210,18080,18080,18080,18080,0
20241226,101700,23127210,18080,18080,18080,18080,0
20241226,101600,23127210,18080,18080,18080,18080,0
20241226,101500,23127210,18080,18080,18080,18080,0
20241226,101400,23127210,18080,18080,18080,18080,0
20241226,101300,23127210,18080,18080,18080,18080,0
20241226,101200,23127210,18080,18080,18080,18080,0
20241226,101100,23127210,18080,18080,18080,18080,0
20241226,101000,23127210,18080,18080,18080,18080,0
20241226,100900,23127210,18080,18080,18080,18080,0
20241226,100800,23127210,18080,18080,18080,18080,0
20241226,100700,23127210,18080,18080,18080,18080,0
20241226,100600,23127210,18080,18080,18080,18080,0
20241226,100500,23127210,18080,18080,18080,18080,0
20241226,100400,23127210,18080,18080,18080,18080,0
20241226,100300,23127210,18080,18080,18080,18080,0
20241226,100200,23127210,18080,18080,18080,18080,0
20241226,100100,23127210,18080,18080,18080,18080,0
20241226,100000,23127210,18080,18080,18080,18080,0
20241226,095900,23127210,18080,18080,18080,18080,0
20241226,095800,23127210,18080,18080,18080,18080,0
20241226,095700,23127210,18080,18080,18080,18080,0
20241226,095600,23127210,18080,18080,18080,18080,0
20241226,095500,23127210,18080,18080,18080,18080,0
20241226,095400,23127210,18080,18080,18080,18080,0
20241226,095300,23127210,18080,18080,18080,18080,0
20241226,095200,23127210,18080,18080,18080,18080,0
20241226,095100,23127210,18080,18080,18080,18080,0
20241226,095000,23127210,18080,18080,18080,18080,0
20241226,094900,23127210,18080,18080,18080,18080,0
20241226,094800,23127210,18080,18080,18080,18080,0
20241226,094700,23127210,18080,18080,18080,18080,0
20241226,094600,23127210,18080,18080,18080,18080,0
20241226,094500,23127210,18080,18080,18080,18080,10
20241226,094400,22946410,18080,18080,18080,18080,0
20241226,094300,22946410,18080,18080,18080,18080,0
20241226,094200,22946410,18080,18080,18080,18080,0
20241226,094100,22946410,18080,18080,18080,18080,3
20241226,094000,22892170,18080,18080,18080,18080,0
20241226,093900,22892170,18080,18080,18080,18080,0
20241226,093800,22892170,18080,18080,18080,18080,0
20241226,093700,22892170,18080,18080,18080,18080,0
20241226,093600,22892170,18080,18080,18080,18080,0
20241226,093500,22892170,18080,18080,18080,18080,1
20241226,093400,22874090,18110,18110,18110,18110,0
20241226,093300,22874090,18110,18110,18110,18110,0
20241226,093200,22874090,18110,18110,18110,18110,0
20241226,093100,22874090,18110,18110,18110,18110,0
20241226,093000,22874090,18110,18110,18110,18110,0
20241226,092900,22874090,18110,18110,18110,18110,0
20241226,092800,22874090,18110,18110,18110,18110,18
20241226,092700,22548110,18080,18080,18080,18080,0
20241226,092600,22548110,18080,18080,18080,18080,0
20241226,092500,22548110,18080,18080,18080,18080,0
20241226,092400,22548110,18080,18080,18080,18080,0
20241226,092300,22548110,18080,18080,18080,18080,0
20241226,092200,22548110,18080,18080,18080,18080,70
20241226,092100,21282510,18080,18080,18080,18080,0
20241226,092000,21282510,18080,18080,18080,18080,0
20241226,091900,21282510,18080,18080,18080,18080,100
20241226,091800,19474510,18080,18080,18080,18080,0
20241226,091700,19474510,18080,18080,18080,18080,0
20241226,091600,19474510,18080,18080,18080,18080,0
20241226,091500,19474510,18080,18080,18080,18080,0
20241226,091400,19474510,18080,18080,18080,18080,0
20241226,091300,19474510,18080,18080,18080,18080,0
20241226,091200,19474510,18080,18080,18080,18080,0
20241226,091100,19474510,18080,18080,18080,18080,0
20241226,091000,19474510,18080,18080,18080,18080,0
20241226,090900,19474510,18080,18080,18080,18080,0
20241226,090800,19474510,18080,18080,18080,18080,0
20241226,090700,19474510,18080,18080,18080,18080,876
20241226,090600,3636430,18080,18080,18080,18080,39
20241226,090500,2931310,18080,18080,18080,18080,0
20241226,090400,2931310,18080,18090,18090,18080,10
20241226,090300,2750500,18200,18200,18200,18200,0
20241226,090200,2750500,18200,18200,18200,18200,19
20241226,090100,2404700,18140,18140,18140,18140,1
20241226,090000,2386560,18080,18080,18080,18080,132