KissMeData/216050/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,203500,931033790,10870,10870,10870,10870,1857
20231226,203400,931033790,10870,10870,10870,10870,0
20231226,203300,931033790,10870,10870,10870,10870,0
20231226,203200,931033790,10870,10870,10870,10870,0
20231226,203100,931033790,10870,10870,10870,10870,0
20231226,203000,931033790,10870,10870,10870,10870,0
20231226,202900,931033790,10870,10870,10870,10870,0
20231226,202800,931033790,10870,10870,10870,10870,0
20231226,202700,931033790,10870,10870,10870,10870,0
20231226,202600,931033790,10870,10870,10870,10870,0
20231226,202500,931033790,10870,10870,10870,10870,0
20231226,202400,931033790,10870,10870,10870,10870,0
20231226,202300,931033790,10870,10870,10870,10870,0
20231226,202200,931033790,10870,10870,10870,10870,0
20231226,202100,931033790,10870,10870,10870,10870,0
20231226,202000,931033790,10870,10870,10870,10870,0
20231226,201900,931033790,10870,10870,10870,10870,0
20231226,201800,931033790,10870,10870,10870,10870,0
20231226,201700,931033790,10870,10870,10870,10870,0
20231226,201600,931033790,10870,10870,10870,10870,0
20231226,201500,931033790,10870,10870,10870,10870,0
20231226,201400,931033790,10870,10870,10870,10870,0
20231226,201300,931033790,10870,10870,10870,10870,0
20231226,201200,931033790,10870,10870,10870,10870,0
20231226,201100,931033790,10870,10870,10870,10870,0
20231226,201000,931033790,10870,10870,10870,10870,0
20231226,200900,931033790,10870,10870,10870,10870,0
20231226,200800,931033790,10870,10870,10870,10870,0
20231226,200700,931033790,10870,10870,10870,10870,0
20231226,200600,931033790,10870,10870,10870,10870,0
20231226,200500,931033790,10870,10870,10870,10870,1857
20231226,200400,931033790,10870,10870,10870,10870,0
20231226,200300,931033790,10870,10870,10870,10870,0
20231226,200200,931033790,10870,10870,10870,10870,0
20231226,200100,931033790,10870,10870,10870,10870,0
20231226,200000,931033790,10870,10870,10870,10870,0
20231226,195900,931033790,10870,10870,10870,10870,0
20231226,195800,931033790,10870,10870,10870,10870,0
20231226,195700,931033790,10870,10870,10870,10870,0
20231226,195600,931033790,10870,10870,10870,10870,0
20231226,195500,931033790,10870,10870,10870,10870,0
20231226,195400,931033790,10870,10870,10870,10870,0
20231226,195300,931033790,10870,10870,10870,10870,0
20231226,195200,931033790,10870,10870,10870,10870,0
20231226,195100,931033790,10870,10870,10870,10870,0
20231226,195000,931033790,10870,10870,10870,10870,0
20231226,194900,931033790,10870,10870,10870,10870,0
20231226,194800,931033790,10870,10870,10870,10870,0
20231226,194700,931033790,10870,10870,10870,10870,0
20231226,194600,931033790,10870,10870,10870,10870,0
20231226,194500,931033790,10870,10870,10870,10870,0
20231226,194400,931033790,10870,10870,10870,10870,0
20231226,194300,931033790,10870,10870,10870,10870,0
20231226,194200,931033790,10870,10870,10870,10870,0
20231226,194100,931033790,10870,10870,10870,10870,0
20231226,194000,931033790,10870,10870,10870,10870,0
20231226,193900,931033790,10870,10870,10870,10870,0
20231226,193800,931033790,10870,10870,10870,10870,0
20231226,193700,931033790,10870,10870,10870,10870,0
20231226,193600,931033790,10870,10870,10870,10870,0
20231226,193500,931033790,10870,10870,10870,10870,1857
20231226,193400,931033790,10870,10870,10870,10870,0
20231226,193300,931033790,10870,10870,10870,10870,0
20231226,193200,931033790,10870,10870,10870,10870,0
20231226,193100,931033790,10870,10870,10870,10870,0
20231226,193000,931033790,10870,10870,10870,10870,0
20231226,192900,931033790,10870,10870,10870,10870,0
20231226,192800,931033790,10870,10870,10870,10870,0
20231226,192700,931033790,10870,10870,10870,10870,0
20231226,192600,931033790,10870,10870,10870,10870,0
20231226,192500,931033790,10870,10870,10870,10870,0
20231226,192400,931033790,10870,10870,10870,10870,0
20231226,192300,931033790,10870,10870,10870,10870,0
20231226,192200,931033790,10870,10870,10870,10870,0
20231226,192100,931033790,10870,10870,10870,10870,0
20231226,192000,931033790,10870,10870,10870,10870,0
20231226,191900,931033790,10870,10870,10870,10870,0
20231226,191800,931033790,10870,10870,10870,10870,0
20231226,191700,931033790,10870,10870,10870,10870,0
20231226,191600,931033790,10870,10870,10870,10870,0
20231226,191500,931033790,10870,10870,10870,10870,0
20231226,191400,931033790,10870,10870,10870,10870,0
20231226,191300,931033790,10870,10870,10870,10870,0
20231226,191200,931033790,10870,10870,10870,10870,0
20231226,191100,931033790,10870,10870,10870,10870,0
20231226,191000,931033790,10870,10870,10870,10870,0
20231226,190900,931033790,10870,10870,10870,10870,0
20231226,190800,931033790,10870,10870,10870,10870,0
20231226,190700,931033790,10870,10870,10870,10870,0
20231226,190600,931033790,10870,10870,10870,10870,0
20231226,190500,931033790,10870,10870,10870,10870,1857
20231226,190400,931033790,10870,10870,10870,10870,0
20231226,190300,931033790,10870,10870,10870,10870,0
20231226,190200,931033790,10870,10870,10870,10870,0
20231226,190100,931033790,10870,10870,10870,10870,0
20231226,190000,931033790,10870,10870,10870,10870,0
20231226,185900,931033790,10870,10870,10870,10870,0
20231226,185800,931033790,10870,10870,10870,10870,0
20231226,185700,931033790,10870,10870,10870,10870,0
20231226,185600,931033790,10870,10870,10870,10870,0
20231226,185500,931033790,10870,10870,10870,10870,0
20231226,185400,931033790,10870,10870,10870,10870,0
20231226,185300,931033790,10870,10870,10870,10870,0
20231226,185200,931033790,10870,10870,10870,10870,0
20231226,185100,931033790,10870,10870,10870,10870,0
20231226,185000,931033790,10870,10870,10870,10870,0
20231226,184900,931033790,10870,10870,10870,10870,0
20231226,184800,931033790,10870,10870,10870,10870,0
20231226,184700,931033790,10870,10870,10870,10870,0
20231226,184600,931033790,10870,10870,10870,10870,0
20231226,184500,931033790,10870,10870,10870,10870,0
20231226,184400,931033790,10870,10870,10870,10870,0
20231226,184300,931033790,10870,10870,10870,10870,0
20231226,184200,931033790,10870,10870,10870,10870,0
20231226,184100,931033790,10870,10870,10870,10870,0
20231226,184000,931033790,10870,10870,10870,10870,0
20231226,183900,931033790,10870,10870,10870,10870,0
20231226,183800,931033790,10870,10870,10870,10870,0
20231226,183700,931033790,10870,10870,10870,10870,0
20231226,183600,931033790,10870,10870,10870,10870,0
20231226,183500,931033790,10870,10870,10870,10870,1857
20231226,183400,931033790,10870,10870,10870,10870,0
20231226,183300,931033790,10870,10870,10870,10870,0
20231226,183200,931033790,10870,10870,10870,10870,0
20231226,183100,931033790,10870,10870,10870,10870,0
20231226,183000,931033790,10870,10870,10870,10870,0
20231226,182900,931033790,10870,10870,10870,10870,0
20231226,182800,931033790,10870,10870,10870,10870,0
20231226,182700,931033790,10870,10870,10870,10870,0
20231226,182600,931033790,10870,10870,10870,10870,0
20231226,182500,931033790,10870,10870,10870,10870,0
20231226,182400,931033790,10870,10870,10870,10870,0
20231226,182300,931033790,10870,10870,10870,10870,0
20231226,182200,931033790,10870,10870,10870,10870,0
20231226,182100,931033790,10870,10870,10870,10870,0
20231226,182000,931033790,10870,10870,10870,10870,0
20231226,181900,931033790,10870,10870,10870,10870,0
20231226,181800,931033790,10870,10870,10870,10870,0
20231226,181700,931033790,10870,10870,10870,10870,0
20231226,181600,931033790,10870,10870,10870,10870,0
20231226,181500,931033790,10870,10870,10870,10870,0
20231226,181400,931033790,10870,10870,10870,10870,0
20231226,181300,931033790,10870,10870,10870,10870,0
20231226,181200,931033790,10870,10870,10870,10870,0
20231226,181100,931033790,10870,10870,10870,10870,0
20231226,181000,931033790,10870,10870,10870,10870,0
20231226,180900,931033790,10870,10870,10870,10870,0
20231226,180800,931033790,10870,10870,10870,10870,0
20231226,180700,931033790,10870,10870,10870,10870,0
20231226,180600,931033790,10870,10870,10870,10870,0
20231226,180500,931033790,10870,10870,10870,10870,1857
20231226,180400,931033790,10870,10870,10870,10870,0
20231226,180300,931033790,10870,10870,10870,10870,0
20231226,180200,931033790,10870,10870,10870,10870,0
20231226,180100,931033790,10870,10870,10870,10870,0
20231226,180000,931033790,10870,10870,10870,10870,0
20231226,175900,931033790,10870,10870,10870,10870,0
20231226,175800,931033790,10870,10870,10870,10870,0
20231226,175700,931033790,10870,10870,10870,10870,0
20231226,175600,931033790,10870,10870,10870,10870,0
20231226,175500,931033790,10870,10870,10870,10870,0
20231226,175400,931033790,10870,10870,10870,10870,0
20231226,175300,931033790,10870,10870,10870,10870,0
20231226,175200,931033790,10870,10870,10870,10870,0
20231226,175100,931033790,10870,10870,10870,10870,0
20231226,175000,931033790,10870,10870,10870,10870,0
20231226,174900,931033790,10870,10870,10870,10870,0
20231226,174800,931033790,10870,10870,10870,10870,0
20231226,174700,931033790,10870,10870,10870,10870,0
20231226,174600,931033790,10870,10870,10870,10870,0
20231226,174500,931033790,10870,10870,10870,10870,0
20231226,174400,931033790,10870,10870,10870,10870,0
20231226,174300,931033790,10870,10870,10870,10870,0
20231226,174200,931033790,10870,10870,10870,10870,0
20231226,174100,931033790,10870,10870,10870,10870,0
20231226,174000,931033790,10870,10870,10870,10870,0
20231226,173900,931033790,10870,10870,10870,10870,0
20231226,173800,931033790,10870,10870,10870,10870,0
20231226,173700,931033790,10870,10870,10870,10870,0
20231226,173600,931033790,10870,10870,10870,10870,0
20231226,173500,931033790,10870,10870,10870,10870,1857
20231226,173400,931033790,10870,10870,10870,10870,0
20231226,173300,931033790,10870,10870,10870,10870,0
20231226,173200,931033790,10870,10870,10870,10870,0
20231226,173100,931033790,10870,10870,10870,10870,0
20231226,173000,931033790,10870,10870,10870,10870,0
20231226,172900,931033790,10870,10870,10870,10870,0
20231226,172800,931033790,10870,10870,10870,10870,0
20231226,172700,931033790,10870,10870,10870,10870,0
20231226,172600,931033790,10870,10870,10870,10870,0
20231226,172500,931033790,10870,10870,10870,10870,0
20231226,172400,931033790,10870,10870,10870,10870,0
20231226,172300,931033790,10870,10870,10870,10870,0
20231226,172200,931033790,10870,10870,10870,10870,0
20231226,172100,931033790,10870,10870,10870,10870,0
20231226,172000,931033790,10870,10870,10870,10870,0
20231226,171900,931033790,10870,10870,10870,10870,0
20231226,171800,931033790,10870,10870,10870,10870,0
20231226,171700,931033790,10870,10870,10870,10870,0
20231226,171600,931033790,10870,10870,10870,10870,0
20231226,171500,931033790,10870,10870,10870,10870,0
20231226,171400,931033790,10870,10870,10870,10870,0
20231226,171300,931033790,10870,10870,10870,10870,0
20231226,171200,931033790,10870,10870,10870,10870,0
20231226,171100,931033790,10870,10870,10870,10870,0
20231226,171000,931033790,10870,10870,10870,10870,0
20231226,170900,931033790,10870,10870,10870,10870,0
20231226,170800,931033790,10870,10870,10870,10870,0
20231226,170700,931033790,10870,10870,10870,10870,0
20231226,170600,931033790,10870,10870,10870,10870,0
20231226,170500,931033790,10870,10870,10870,10870,1857
20231226,170400,931033790,10870,10870,10870,10870,0
20231226,170300,931033790,10870,10870,10870,10870,0
20231226,170200,931033790,10870,10870,10870,10870,0
20231226,170100,931033790,10870,10870,10870,10870,0
20231226,170000,931033790,10870,10870,10870,10870,0
20231226,165900,931033790,10870,10870,10870,10870,0
20231226,165800,931033790,10870,10870,10870,10870,0
20231226,165700,931033790,10870,10870,10870,10870,0
20231226,165600,931033790,10870,10870,10870,10870,0
20231226,165500,931033790,10870,10870,10870,10870,0
20231226,165400,931033790,10870,10870,10870,10870,0
20231226,165300,931033790,10870,10870,10870,10870,0
20231226,165200,931033790,10870,10870,10870,10870,0
20231226,165100,931033790,10870,10870,10870,10870,0
20231226,165000,931033790,10870,10870,10870,10870,0
20231226,164900,931033790,10870,10870,10870,10870,0
20231226,164800,931033790,10870,10870,10870,10870,0
20231226,164700,931033790,10870,10870,10870,10870,0
20231226,164600,931033790,10870,10870,10870,10870,0
20231226,164500,931033790,10870,10870,10870,10870,0
20231226,164400,931033790,10870,10870,10870,10870,0
20231226,164300,931033790,10870,10870,10870,10870,0
20231226,164200,931033790,10870,10870,10870,10870,0
20231226,164100,931033790,10870,10870,10870,10870,0
20231226,164000,931033790,10870,10870,10870,10870,0
20231226,163900,931033790,10870,10870,10870,10870,0
20231226,163800,931033790,10870,10870,10870,10870,0
20231226,163700,931033790,10870,10870,10870,10870,0
20231226,163600,931033790,10870,10870,10870,10870,0
20231226,163500,931033790,10870,10870,10870,10870,1857
20231226,163400,931033790,10870,10870,10870,10870,0
20231226,163300,931033790,10870,10870,10870,10870,0
20231226,163200,931033790,10870,10870,10870,10870,0
20231226,163100,931033790,10870,10870,10870,10870,0
20231226,163000,931033790,10870,10870,10870,10870,0
20231226,162900,931033790,10870,10870,10870,10870,0
20231226,162800,931033790,10870,10870,10870,10870,0
20231226,162700,931033790,10870,10870,10870,10870,0
20231226,162600,931033790,10870,10870,10870,10870,0
20231226,162500,931033790,10870,10870,10870,10870,0
20231226,162400,931033790,10870,10870,10870,10870,0
20231226,162300,931033790,10870,10870,10870,10870,0
20231226,162200,931033790,10870,10870,10870,10870,0
20231226,162100,931033790,10870,10870,10870,10870,0
20231226,162000,931033790,10870,10870,10870,10870,0
20231226,161900,931033790,10870,10870,10870,10870,0
20231226,161800,931033790,10870,10870,10870,10870,0
20231226,161700,931033790,10870,10870,10870,10870,0
20231226,161600,931033790,10870,10870,10870,10870,0
20231226,161500,931033790,10870,10870,10870,10870,0
20231226,161400,931033790,10870,10870,10870,10870,0
20231226,161300,931033790,10870,10870,10870,10870,0
20231226,161200,931033790,10870,10870,10870,10870,0
20231226,161100,931033790,10870,10870,10870,10870,0
20231226,161000,931033790,10870,10870,10870,10870,0
20231226,160900,931033790,10870,10870,10870,10870,0
20231226,160800,931033790,10870,10870,10870,10870,0
20231226,160700,931033790,10870,10870,10870,10870,0
20231226,160600,931033790,10870,10870,10870,10870,0
20231226,160500,931033790,10870,10870,10870,10870,1857
20231226,160400,931033790,10870,10870,10870,10870,0
20231226,160300,931033790,10870,10870,10870,10870,0
20231226,160200,931033790,10870,10870,10870,10870,0
20231226,160100,931033790,10870,10870,10870,10870,0
20231226,160000,931033790,10870,10870,10870,10870,0
20231226,155900,931033790,10870,10870,10870,10870,0
20231226,155800,931033790,10870,10870,10870,10870,0
20231226,155700,931033790,10870,10870,10870,10870,0
20231226,155600,931033790,10870,10870,10870,10870,0
20231226,155500,931033790,10870,10870,10870,10870,0
20231226,155400,931033790,10870,10870,10870,10870,0
20231226,155300,931033790,10870,10870,10870,10870,0
20231226,155200,931033790,10870,10870,10870,10870,0
20231226,155100,931033790,10870,10870,10870,10870,0
20231226,155000,931033790,10870,10870,10870,10870,0
20231226,154900,931033790,10870,10870,10870,10870,0
20231226,154800,931033790,10870,10870,10870,10870,0
20231226,154700,931033790,10870,10870,10870,10870,0
20231226,154600,931033790,10870,10870,10870,10870,0
20231226,154500,931033790,10870,10870,10870,10870,0
20231226,154400,931033790,10870,10870,10870,10870,0
20231226,154300,931033790,10870,10870,10870,10870,0
20231226,154200,931033790,10870,10870,10870,10870,0
20231226,154100,931033790,10870,10870,10870,10870,0
20231226,154000,931033790,10870,10870,10870,10870,0
20231226,153900,931033790,10870,10870,10870,10870,0
20231226,153800,931033790,10870,10870,10870,10870,0
20231226,153700,931033790,10870,10870,10870,10870,0
20231226,153600,931033790,10870,10870,10870,10870,0
20231226,153500,931033790,10870,10870,10870,10870,1857
20231226,153400,931033790,10870,10870,10870,10870,0
20231226,153300,931033790,10870,10870,10870,10870,0
20231226,153200,931033790,10870,10870,10870,10870,0
20231226,153100,931033790,10870,10870,10870,10870,0
20231226,153000,931033790,10870,10870,10870,10870,1857
20231226,152900,910848200,10870,10870,10870,10870,0
20231226,152800,910848200,10870,10870,10870,10870,0
20231226,152700,910848200,10870,10870,10870,10870,0
20231226,152600,910848200,10870,10870,10870,10870,0
20231226,152500,910848200,10870,10870,10870,10870,0
20231226,152400,910848200,10870,10870,10870,10870,0
20231226,152300,910848200,10870,10870,10870,10870,0
20231226,152200,910848200,10870,10870,10870,10870,0
20231226,152100,910848200,10870,10870,10870,10870,0
20231226,152000,910848200,10870,10870,10870,10870,0
20231226,151900,910848200,10870,10870,10870,10840,494
20231226,151800,905482450,10870,10860,10870,10850,117
20231226,151700,904211890,10860,10870,10870,10860,377
20231226,151600,900117400,10870,10860,10870,10860,176
20231226,151500,898204690,10860,10880,10880,10860,1560
20231226,151400,881248960,10870,10880,10890,10870,1057
20231226,151300,869751520,10890,10880,10890,10880,79
20231226,151200,868891360,10890,10880,10890,10880,52
20231226,151100,868325380,10880,10890,10890,10880,36
20231226,151000,867933480,10880,10890,10890,10880,1905
20231226,150900,847206470,10880,10890,10890,10880,189
20231226,150800,845148740,10890,10880,10890,10880,41
20231226,150700,844702300,10880,10890,10890,10880,56
20231226,150600,844092610,10890,10870,10890,10860,1102
20231226,150500,832106690,10860,10860,10860,10860,0
20231226,150400,832106690,10860,10870,10870,10860,58
20231226,150300,831476520,10870,10870,10870,10870,647
20231226,150200,824443630,10870,10870,10870,10870,15
20231226,150100,824280580,10880,10880,10880,10880,121
20231226,150000,822964100,10880,10870,10880,10870,48
20231226,145900,822442190,10880,10880,10880,10880,51
20231226,145800,821887310,10900,10890,10900,10890,450
20231226,145700,816982330,10890,10870,10890,10870,1997
20231226,145600,795263390,10860,10850,10860,10850,680
20231226,145500,787879590,10850,10850,10850,10850,25
20231226,145400,787608340,10840,10850,10850,10840,77
20231226,145300,786773310,10850,10850,10850,10850,70
20231226,145200,786013810,10860,10850,10860,10850,20
20231226,145100,785796760,10860,10860,10860,10860,4
20231226,145000,785753320,10840,10850,10850,10840,592
20231226,144900,779332570,10850,10850,10850,10850,0
20231226,144800,779332570,10850,10850,10850,10850,15
20231226,144700,779169820,10860,10860,10860,10860,8
20231226,144600,779082940,10850,10860,10860,10850,26
20231226,144500,778800730,10870,10860,10870,10860,18
20231226,144400,778605220,10870,10870,10870,10870,37
20231226,144300,778203030,10870,10860,10870,10860,17
20231226,144200,778018380,10860,10860,10860,10860,0
20231226,144100,778018380,10860,10860,10860,10850,219
20231226,144000,775640190,10840,10850,10850,10840,57
20231226,143900,775022150,10850,10850,10850,10850,0
20231226,143800,775022150,10850,10850,10850,10850,14
20231226,143700,774870250,10860,10860,10860,10860,3
20231226,143600,774837670,10850,10850,10850,10850,15
20231226,143500,774674920,10860,10860,10860,10860,120
20231226,143400,773371720,10860,10850,10860,10850,22
20231226,143300,773132950,10860,10850,10860,10850,23
20231226,143200,772883320,10850,10850,10850,10850,5
20231226,143100,772829070,10850,10840,10850,10840,30
20231226,143000,772503710,10840,10840,10840,10840,0
20231226,142900,772503710,10840,10840,10840,10840,15
20231226,142800,772341110,10850,10850,10850,10850,0
20231226,142700,772341110,10850,10850,10850,10850,129
20231226,142600,770941460,10850,10850,10850,10850,15
20231226,142500,770778710,10860,10860,10860,10860,705
20231226,142400,763122410,10860,10850,10860,10850,63
20231226,142300,762438370,10860,10860,10860,10860,11
20231226,142200,762318910,10850,10850,10850,10850,20
20231226,142100,762101910,10850,10850,10850,10850,15
20231226,142000,761939160,10840,10840,10840,10840,0
20231226,141900,761939160,10840,10850,10850,10840,237
20231226,141800,759369750,10850,10850,10850,10850,2
20231226,141700,759348050,10860,10850,10860,10850,114
20231226,141600,758110150,10860,10860,10860,10860,49
20231226,141500,757578010,10850,10860,10860,10850,24
20231226,141400,757317520,10860,10850,10860,10850,142
20231226,141300,755775550,10860,10850,10860,10850,341
20231226,141200,752072940,10840,10840,10840,10840,17
20231226,141100,751888660,10850,10840,10850,10840,9
20231226,141000,751791080,10830,10830,10830,10830,14
20231226,140900,751639460,10840,10840,10840,10840,5
20231226,140800,751585260,10840,10850,10850,10840,16
20231226,140700,751411810,10850,10850,10850,10850,25
20231226,140600,751140560,10860,10840,10860,10840,267
20231226,140500,748244790,10850,10840,10850,10840,164
20231226,140400,746465540,10840,10850,10850,10830,17
20231226,140300,746281120,10840,10850,10850,10830,353
20231226,140200,742453560,10850,10820,10860,10820,1748
20231226,140100,723505450,10820,10820,10820,10820,30
20231226,140000,723180850,10810,10820,10820,10810,16
20231226,135900,723007740,10830,10820,10830,10820,230
20231226,135800,720517140,10820,10820,10820,10810,243
20231226,135700,717888030,10820,10820,10820,10820,10
20231226,135600,717779830,10820,10810,10820,10810,281
20231226,135500,714739460,10810,10800,10810,10800,89
20231226,135400,713777620,10810,10810,10810,10810,15
20231226,135300,713615470,10800,10810,10810,10800,115
20231226,135200,712373320,10820,10820,10820,10820,100
20231226,135100,711291320,10820,10820,10820,10820,15
20231226,135000,711129020,10830,10820,10830,10820,19
20231226,134900,710923330,10820,10820,10820,10820,11
20231226,134800,710804310,10830,10830,10830,10830,1
20231226,134700,710793480,10820,10830,10830,10820,16
20231226,134600,710620350,10830,10820,10830,10820,285
20231226,134500,707535060,10830,10810,10830,10810,2
20231226,134400,707513420,10820,10830,10830,10820,307
20231226,134300,704188760,10820,10820,10820,10820,0
20231226,134200,704188760,10820,10830,10830,10820,52
20231226,134100,703625790,10820,10800,10820,10800,1181
20231226,134000,690856750,10800,10800,10800,10800,374
20231226,133900,686817550,10800,10800,10800,10800,15
20231226,133800,686655550,10800,10800,10800,10800,0
20231226,133700,686655550,10800,10800,10800,10800,14
20231226,133600,686504350,10800,10800,10800,10800,0
20231226,133500,686504350,10800,10800,10800,10800,15
20231226,133400,686342350,10800,10800,10800,10800,15
20231226,133300,686180350,10800,10800,10800,10800,0
20231226,133200,686180350,10800,10800,10800,10800,15
20231226,133100,686018350,10790,10790,10790,10790,0
20231226,133000,686018350,10790,10800,10800,10790,15
20231226,132900,685856360,10800,10800,10800,10800,182
20231226,132800,683890760,10800,10800,10800,10800,15
20231226,132700,683728760,10800,10800,10800,10800,15
20231226,132600,683566760,10800,10800,10800,10800,0
20231226,132500,683566760,10800,10800,10800,10800,15
20231226,132400,683404760,10800,10800,10800,10800,0
20231226,132300,683404760,10800,10800,10800,10800,14
20231226,132200,683253560,10800,10800,10800,10800,100
20231226,132100,682173560,10800,10800,10800,10800,15
20231226,132000,682011560,10800,10800,10810,10800,26
20231226,131900,681730750,10800,10800,10800,10800,100
20231226,131800,680650750,10800,10800,10800,10800,15
20231226,131700,680488750,10810,10810,10810,10810,0
20231226,131600,680488750,10810,10810,10810,10810,14
20231226,131500,680337410,10810,10810,10810,10810,100
20231226,131400,679256410,10810,10800,10810,10800,364
20231226,131300,675321770,10800,10790,10800,10790,250
20231226,131200,672621970,10790,10790,10790,10790,15
20231226,131100,672460120,10790,10790,10790,10790,0
20231226,131000,672460120,10790,10790,10790,10790,0
20231226,130900,672460120,10790,10790,10790,10790,28
20231226,130800,672158000,10790,10790,10790,10790,1
20231226,130700,672147210,10790,10790,10790,10790,10
20231226,130600,672039310,10790,10790,10790,10790,20
20231226,130500,671823510,10790,10790,10790,10790,0
20231226,130400,671823510,10790,10790,10790,10790,15
20231226,130300,671661660,10790,10790,10790,10790,7
20231226,130200,671586130,10790,10790,10790,10790,22
20231226,130100,671348750,10790,10790,10790,10790,48
20231226,130000,670830830,10790,10790,10790,10790,0
20231226,125900,670830830,10790,10790,10790,10790,15
20231226,125800,670668980,10790,10790,10790,10790,5
20231226,125700,670615030,10790,10790,10790,10790,15
20231226,125600,670453180,10790,10790,10790,10790,0
20231226,125500,670453180,10790,10800,10800,10790,19
20231226,125400,670248120,10790,10790,10790,10790,15
20231226,125300,670086270,10790,10790,10790,10790,0
20231226,125200,670086270,10790,10790,10790,10790,15
20231226,125100,669924420,10790,10790,10790,10790,0
20231226,125000,669924420,10790,10790,10790,10790,27
20231226,124900,669633090,10790,10790,10790,10790,0
20231226,124800,669633090,10790,10790,10790,10790,2
20231226,124700,669611510,10790,10790,10790,10790,15
20231226,124600,669449660,10800,10780,10800,10780,346
20231226,124500,665714320,10780,10780,10780,10780,0
20231226,124400,665714320,10780,10780,10780,10780,5
20231226,124300,665660420,10770,10770,10770,10760,35
20231226,124200,665283630,10760,10760,10760,10760,14
20231226,124100,665132990,10750,10760,10760,10750,35
20231226,124000,664756590,10750,10750,10750,10750,0
20231226,123900,664756590,10750,10750,10750,10750,0
20231226,123800,664756590,10750,10750,10750,10750,0
20231226,123700,664756590,10750,10770,10770,10750,2000
20231226,123600,643252840,10770,10770,10770,10770,149
20231226,123500,641648110,10770,10770,10770,10770,14
20231226,123400,641497330,10780,10780,10780,10780,15
20231226,123300,641335630,10780,10770,10780,10770,50
20231226,123200,640796780,10780,10780,10780,10780,6
20231226,123100,640732100,10790,10800,10800,10790,27
20231226,123000,640440760,10790,10790,10790,10790,0
20231226,122900,640440760,10790,10790,10790,10790,14
20231226,122800,640289700,10790,10770,10790,10770,60
20231226,122700,639643200,10770,10770,10770,10770,0
20231226,122600,639643200,10770,10770,10770,10770,15
20231226,122500,639481650,10770,10770,10770,10770,0
20231226,122400,639481650,10770,10770,10770,10770,15
20231226,122300,639320100,10770,10770,10770,10770,0
20231226,122200,639320100,10770,10770,10770,10770,37
20231226,122100,638921610,10770,10770,10770,10770,39
20231226,122000,638501580,10770,10770,10770,10770,0
20231226,121900,638501580,10770,10770,10770,10770,30
20231226,121800,638178480,10780,10780,10780,10780,2
20231226,121700,638156920,10810,10810,10810,10810,0
20231226,121600,638156920,10810,10810,10810,10810,0
20231226,121500,638156920,10810,10810,10810,10810,0
20231226,121400,638156920,10810,10810,10810,10810,0
20231226,121300,638156920,10810,10810,10810,10810,100
20231226,121200,637075920,10810,10790,10810,10790,100
20231226,121100,635995220,10780,10780,10780,10780,10
20231226,121000,635887420,10770,10770,10770,10770,361
20231226,120900,631999450,10770,10750,10770,10750,21
20231226,120800,631773610,10760,10760,10760,10760,1
20231226,120700,631762850,10750,10750,10750,10750,15
20231226,120600,631601600,10750,10750,10750,10750,0
20231226,120500,631601600,10750,10760,10760,10750,120
20231226,120400,630310550,10760,10760,10760,10760,53
20231226,120300,629740270,10760,10750,10760,10750,315
20231226,120200,626351020,10750,10750,10750,10750,14
20231226,120100,626200520,10750,10750,10750,10750,0
20231226,120000,626200520,10750,10750,10750,10750,15
20231226,115900,626039270,10760,10760,10760,10760,9
20231226,115800,625942430,10750,10750,10750,10750,15
20231226,115700,625781180,10750,10750,10750,10750,15
20231226,115600,625619930,10750,10750,10750,10750,15
20231226,115500,625458680,10750,10750,10750,10750,14
20231226,115400,625308180,10750,10750,10750,10750,2
20231226,115300,625286680,10750,10740,10750,10740,17
20231226,115200,625104080,10750,10750,10750,10750,6
20231226,115100,625039580,10740,10750,10750,10740,20
20231226,115000,624824730,10750,10750,10750,10750,0
20231226,114900,624824730,10750,10750,10750,10750,7
20231226,114800,624749480,10750,10750,10750,10750,7
20231226,114700,624674230,10750,10750,10750,10750,0
20231226,114600,624674230,10750,10750,10750,10750,19
20231226,114500,624469980,10750,10750,10750,10750,0
20231226,114400,624469980,10750,10750,10750,10750,15
20231226,114300,624308730,10750,10750,10750,10750,279
20231226,114200,621309480,10750,10750,10750,10750,15
20231226,114100,621148230,10750,10760,10760,10750,151
20231226,114000,619523610,10760,10760,10760,10760,0
20231226,113900,619523610,10760,10760,10760,10760,544
20231226,113800,613670170,10760,10760,10760,10760,36
20231226,113700,613282810,10750,10760,10760,10750,284
20231226,113600,610227120,10750,10750,10750,10750,15
20231226,113500,610065870,10750,10750,10750,10750,0
20231226,113400,610065870,10750,10750,10750,10750,14
20231226,113300,609915370,10750,10750,10750,10750,0
20231226,113200,609915370,10750,10760,10760,10750,61
20231226,113100,609259160,10760,10760,10760,10760,130
20231226,113000,607860360,10760,10760,10770,10760,492
20231226,112900,602561830,10760,10750,10760,10750,106
20231226,112800,601421410,10760,10760,10760,10760,292
20231226,112700,598279490,10760,10760,10760,10760,15
20231226,112600,598118090,10760,10770,10770,10760,120
20231226,112500,596825890,10760,10760,10760,10760,15
20231226,112400,596664490,10760,10760,10760,10760,30
20231226,112300,596341690,10760,10760,10760,10760,25
20231226,112200,596072690,10760,10770,10770,10760,28
20231226,112100,595771270,10770,10770,10770,10770,32
20231226,112000,595426630,10770,10760,10770,10760,1542
20231226,111900,578819600,10770,10770,10770,10770,14
20231226,111800,578668820,10770,10760,10770,10760,56
20231226,111700,578066250,10760,10760,10760,10760,0
20231226,111600,578066250,10760,10770,10770,10760,62
20231226,111500,577398660,10770,10770,10770,10770,166
20231226,111400,575610840,10780,10780,10780,10780,49
20231226,111300,575082620,10780,10780,10780,10780,0
20231226,111200,575082620,10780,10780,10780,10780,52
20231226,111100,574522060,10790,10790,10790,10790,163
20231226,111000,572763290,10790,10790,10790,10790,0
20231226,110900,572763290,10790,10790,10790,10790,20
20231226,110800,572547490,10790,10790,10790,10790,29
20231226,110700,572234580,10800,10800,10800,10800,0
20231226,110600,572234580,10800,10790,10800,10790,27
20231226,110500,571943100,10810,10810,10810,10810,2
20231226,110400,571921480,10800,10800,10800,10800,15
20231226,110300,571759480,10800,10800,10800,10800,65
20231226,110200,571057480,10800,10800,10800,10800,12
20231226,110100,570927880,10800,10800,10800,10800,172
20231226,110000,569070280,10820,10810,10820,10810,1019
20231226,105900,558048010,10800,10800,10800,10800,114
20231226,105800,556816810,10790,10790,10790,10790,0
20231226,105700,556816810,10790,10800,10800,10790,16
20231226,105600,556644160,10800,10800,10800,10800,50
20231226,105500,556104160,10800,10800,10800,10800,0
20231226,105400,556104160,10800,10800,10800,10800,0
20231226,105300,556104160,10800,10800,10800,10800,0
20231226,105200,556104160,10800,10800,10800,10800,0
20231226,105100,556104160,10800,10800,10800,10800,0
20231226,105000,556104160,10800,10800,10800,10800,10
20231226,104900,555996160,10800,10800,10800,10800,0
20231226,104800,555996160,10800,10800,10800,10800,500
20231226,104700,550596160,10790,10790,10790,10790,0
20231226,104600,550596160,10790,10790,10790,10790,0
20231226,104500,550596160,10790,10790,10790,10790,1
20231226,104400,550585370,10790,10790,10790,10790,0
20231226,104300,550585370,10790,10790,10790,10790,0
20231226,104200,550585370,10790,10790,10790,10790,3
20231226,104100,550553000,10810,10810,10810,10810,0
20231226,104000,550553000,10810,10810,10810,10810,0
20231226,103900,550553000,10810,10810,10810,10810,0
20231226,103800,550553000,10810,10810,10810,10810,0
20231226,103700,550553000,10810,10820,10820,10810,73
20231226,103600,549763190,10820,10810,10820,10810,477
20231226,103500,544603150,10820,10820,10820,10800,366
20231226,103400,540649030,10810,10810,10830,10810,1389
20231226,103300,525625030,10810,10810,10810,10810,0
20231226,103200,525625030,10810,10810,10810,10810,203
20231226,103100,523430600,10820,10800,10820,10790,2143
20231226,103000,500276820,10790,10790,10790,10790,20
20231226,102900,500061020,10800,10790,10800,10790,57
20231226,102800,499445980,10750,10750,10750,10750,0
20231226,102700,499445980,10750,10750,10750,10750,0
20231226,102600,499445980,10750,10800,10800,10750,27
20231226,102500,499154730,10800,10800,10800,10800,2
20231226,102400,499133130,10790,10770,10790,10770,1051
20231226,102300,487800670,10750,10750,10750,10740,3188
20231226,102200,453529970,10750,10750,10750,10750,0
20231226,102100,453529970,10750,10750,10750,10750,40
20231226,102000,453099970,10750,10750,10750,10750,571
20231226,101900,446961720,10770,10770,10770,10770,0
20231226,101800,446961720,10770,10770,10770,10770,0
20231226,101700,446961720,10770,10770,10770,10770,0
20231226,101600,446961720,10770,10770,10770,10770,0
20231226,101500,446961720,10770,10770,10770,10770,0
20231226,101400,446961720,10770,10770,10770,10770,0
20231226,101300,446961720,10770,10770,10770,10770,0
20231226,101200,446961720,10770,10770,10770,10770,0
20231226,101100,446961720,10770,10770,10770,10770,337
20231226,101000,443332230,10770,10770,10770,10770,2
20231226,100900,443310690,10770,10770,10770,10770,1
20231226,100800,443299920,10770,10770,10770,10770,10
20231226,100700,443192220,10730,10730,10730,10730,0
20231226,100600,443192220,10730,10730,10730,10730,0
20231226,100500,443192220,10730,10730,10730,10730,0
20231226,100400,443192220,10730,10730,10730,10730,0
20231226,100300,443192220,10730,10730,10730,10730,0
20231226,100200,443192220,10730,10730,10730,10730,0
20231226,100100,443192220,10730,10730,10730,10730,0
20231226,100000,443192220,10730,10770,10770,10730,101
20231226,095900,442108450,10770,10770,10770,10770,7
20231226,095800,442033060,10730,10730,10730,10730,0
20231226,095700,442033060,10730,10730,10730,10730,50
20231226,095600,441496560,10720,10720,10720,10720,0
20231226,095500,441496560,10720,10720,10720,10720,0
20231226,095400,441496560,10720,10750,10750,10720,429
20231226,095300,436894560,10750,10730,10750,10720,920
20231226,095200,427028540,10740,10740,10740,10740,0
20231226,095100,427028540,10740,10740,10740,10740,0
20231226,095000,427028540,10740,10740,10740,10740,66
20231226,094900,426319700,10740,10740,10740,10740,3
20231226,094800,426287480,10750,10740,10750,10740,392
20231226,094700,422076180,10740,10740,10740,10740,0
20231226,094600,422076180,10740,10740,10740,10740,1
20231226,094500,422065440,10700,10700,10700,10700,0
20231226,094400,422065440,10700,10720,10720,10700,1886
20231226,094300,401878810,10720,10740,10740,10720,16
20231226,094200,401707270,10740,10720,10740,10700,3042
20231226,094100,369144620,10740,10730,10740,10730,51
20231226,094000,368597290,10740,10740,10740,10740,0
20231226,093900,368597290,10740,10730,10740,10730,186
20231226,093800,366601490,10740,10740,10740,10740,0
20231226,093700,366601490,10740,10740,10740,10740,61
20231226,093600,365946350,10750,10760,10760,10750,2
20231226,093500,365924840,10770,10770,10770,10770,1
20231226,093400,365914070,10780,10780,10780,10780,31
20231226,093300,365579890,10780,10780,10780,10780,20
20231226,093200,365364290,10720,10720,10720,10720,0
20231226,093100,365364290,10720,10720,10720,10720,1
20231226,093000,365353570,10720,10730,10730,10720,300
20231226,092900,362134800,10730,10730,10730,10730,3
20231226,092800,362102610,10730,10730,10730,10730,0
20231226,092700,362102610,10730,10730,10730,10730,1
20231226,092600,362091880,10800,10800,10800,10790,169
20231226,092500,360266780,10780,10730,10780,10730,418
20231226,092400,355775280,10700,10700,10700,10700,0
20231226,092300,355775280,10700,10700,10700,10700,0
20231226,092200,355775280,10700,10710,10710,10700,18491
20231226,092100,157920340,10700,10700,10700,10700,0
20231226,092000,157920340,10700,10700,10700,10700,0
20231226,091900,157920340,10700,10700,10700,10700,945
20231226,091800,147808840,10720,10700,10720,10700,8433
20231226,091700,57573330,10700,10670,10710,10670,1938
20231226,091600,36844130,10680,10680,10700,10680,102
20231226,091500,35754750,10700,10710,10710,10700,1247
20231226,091400,22411630,10710,10710,10710,10710,78
20231226,091300,21576250,10710,10700,10710,10700,814
20231226,091200,12866440,10690,10690,10690,10690,42
20231226,091100,12417460,10690,10690,10690,10690,1
20231226,091000,12406770,10670,10670,10670,10670,1
20231226,090900,12396100,10690,10690,10690,10690,3
20231226,090800,12364030,10700,10700,10700,10700,0
20231226,090700,12364030,10700,10700,10700,10700,0
20231226,090600,12364030,10700,10690,10700,10690,34
20231226,090500,12000550,10690,10690,10690,10690,257
20231226,090400,9253220,10690,10690,10690,10660,277
20231226,090300,6297550,10660,10660,10660,10650,169
20231226,090200,4496020,10650,10650,10650,10650,0
20231226,090100,4496020,10650,10660,10660,10650,100
20231226,090000,3430560,10660,10700,10700,10660,321