KissMeData/080010/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,195400,70921760,5280,5280,5280,5280,2423
20241226,195300,70921760,5280,5280,5280,5280,0
20241226,195200,70921760,5280,5280,5280,5280,0
20241226,195100,70921760,5280,5280,5280,5280,0
20241226,195000,70921760,5280,5280,5280,5280,0
20241226,194900,70921760,5280,5280,5280,5280,0
20241226,194800,70921760,5280,5280,5280,5280,0
20241226,194700,70921760,5280,5280,5280,5280,0
20241226,194600,70921760,5280,5280,5280,5280,0
20241226,194500,70921760,5280,5280,5280,5280,0
20241226,194400,70921760,5280,5280,5280,5280,0
20241226,194300,70921760,5280,5280,5280,5280,0
20241226,194200,70921760,5280,5280,5280,5280,0
20241226,194100,70921760,5280,5280,5280,5280,0
20241226,194000,70921760,5280,5280,5280,5280,0
20241226,193900,70921760,5280,5280,5280,5280,0
20241226,193800,70921760,5280,5280,5280,5280,0
20241226,193700,70921760,5280,5280,5280,5280,0
20241226,193600,70921760,5280,5280,5280,5280,0
20241226,193500,70921760,5280,5280,5280,5280,0
20241226,193400,70921760,5280,5280,5280,5280,0
20241226,193300,70921760,5280,5280,5280,5280,0
20241226,193200,70921760,5280,5280,5280,5280,0
20241226,193100,70921760,5280,5280,5280,5280,0
20241226,193000,70921760,5280,5280,5280,5280,0
20241226,192900,70921760,5280,5280,5280,5280,0
20241226,192800,70921760,5280,5280,5280,5280,0
20241226,192700,70921760,5280,5280,5280,5280,0
20241226,192600,70921760,5280,5280,5280,5280,0
20241226,192500,70921760,5280,5280,5280,5280,0
20241226,192400,70921760,5280,5280,5280,5280,2423
20241226,192300,70921760,5280,5280,5280,5280,0
20241226,192200,70921760,5280,5280,5280,5280,0
20241226,192100,70921760,5280,5280,5280,5280,0
20241226,192000,70921760,5280,5280,5280,5280,0
20241226,191900,70921760,5280,5280,5280,5280,0
20241226,191800,70921760,5280,5280,5280,5280,0
20241226,191700,70921760,5280,5280,5280,5280,0
20241226,191600,70921760,5280,5280,5280,5280,0
20241226,191500,70921760,5280,5280,5280,5280,0
20241226,191400,70921760,5280,5280,5280,5280,0
20241226,191300,70921760,5280,5280,5280,5280,0
20241226,191200,70921760,5280,5280,5280,5280,0
20241226,191100,70921760,5280,5280,5280,5280,0
20241226,191000,70921760,5280,5280,5280,5280,0
20241226,190900,70921760,5280,5280,5280,5280,0
20241226,190800,70921760,5280,5280,5280,5280,0
20241226,190700,70921760,5280,5280,5280,5280,0
20241226,190600,70921760,5280,5280,5280,5280,0
20241226,190500,70921760,5280,5280,5280,5280,0
20241226,190400,70921760,5280,5280,5280,5280,0
20241226,190300,70921760,5280,5280,5280,5280,0
20241226,190200,70921760,5280,5280,5280,5280,0
20241226,190100,70921760,5280,5280,5280,5280,0
20241226,190000,70921760,5280,5280,5280,5280,0
20241226,185900,70921760,5280,5280,5280,5280,0
20241226,185800,70921760,5280,5280,5280,5280,0
20241226,185700,70921760,5280,5280,5280,5280,0
20241226,185600,70921760,5280,5280,5280,5280,0
20241226,185500,70921760,5280,5280,5280,5280,0
20241226,185400,70921760,5280,5280,5280,5280,2423
20241226,185300,70921760,5280,5280,5280,5280,0
20241226,185200,70921760,5280,5280,5280,5280,0
20241226,185100,70921760,5280,5280,5280,5280,0
20241226,185000,70921760,5280,5280,5280,5280,0
20241226,184900,70921760,5280,5280,5280,5280,0
20241226,184800,70921760,5280,5280,5280,5280,0
20241226,184700,70921760,5280,5280,5280,5280,0
20241226,184600,70921760,5280,5280,5280,5280,0
20241226,184500,70921760,5280,5280,5280,5280,0
20241226,184400,70921760,5280,5280,5280,5280,0
20241226,184300,70921760,5280,5280,5280,5280,0
20241226,184200,70921760,5280,5280,5280,5280,0
20241226,184100,70921760,5280,5280,5280,5280,0
20241226,184000,70921760,5280,5280,5280,5280,0
20241226,183900,70921760,5280,5280,5280,5280,0
20241226,183800,70921760,5280,5280,5280,5280,0
20241226,183700,70921760,5280,5280,5280,5280,0
20241226,183600,70921760,5280,5280,5280,5280,0
20241226,183500,70921760,5280,5280,5280,5280,0
20241226,183400,70921760,5280,5280,5280,5280,0
20241226,183300,70921760,5280,5280,5280,5280,0
20241226,183200,70921760,5280,5280,5280,5280,0
20241226,183100,70921760,5280,5280,5280,5280,0
20241226,183000,70921760,5280,5280,5280,5280,0
20241226,182900,70921760,5280,5280,5280,5280,0
20241226,182800,70921760,5280,5280,5280,5280,0
20241226,182700,70921760,5280,5280,5280,5280,0
20241226,182600,70921760,5280,5280,5280,5280,0
20241226,182500,70921760,5280,5280,5280,5280,0
20241226,182400,70921760,5280,5280,5280,5280,2423
20241226,182300,70921760,5280,5280,5280,5280,0
20241226,182200,70921760,5280,5280,5280,5280,0
20241226,182100,70921760,5280,5280,5280,5280,0
20241226,182000,70921760,5280,5280,5280,5280,0
20241226,181900,70921760,5280,5280,5280,5280,0
20241226,181800,70921760,5280,5280,5280,5280,0
20241226,181700,70921760,5280,5280,5280,5280,0
20241226,181600,70921760,5280,5280,5280,5280,0
20241226,181500,70921760,5280,5280,5280,5280,0
20241226,181400,70921760,5280,5280,5280,5280,0
20241226,181300,70921760,5280,5280,5280,5280,0
20241226,181200,70921760,5280,5280,5280,5280,0
20241226,181100,70921760,5280,5280,5280,5280,0
20241226,181000,70921760,5280,5280,5280,5280,0
20241226,180900,70921760,5280,5280,5280,5280,0
20241226,180800,70921760,5280,5280,5280,5280,0
20241226,180700,70921760,5280,5280,5280,5280,0
20241226,180600,70921760,5280,5280,5280,5280,0
20241226,180500,70921760,5280,5280,5280,5280,0
20241226,180400,70921760,5280,5280,5280,5280,0
20241226,180300,70921760,5280,5280,5280,5280,0
20241226,180200,70921760,5280,5280,5280,5280,0
20241226,180100,70921760,5280,5280,5280,5280,0
20241226,180000,70921760,5280,5280,5280,5280,0
20241226,175900,70921760,5280,5280,5280,5280,0
20241226,175800,70921760,5280,5280,5280,5280,0
20241226,175700,70921760,5280,5280,5280,5280,0
20241226,175600,70921760,5280,5280,5280,5280,0
20241226,175500,70921760,5280,5280,5280,5280,0
20241226,175400,70921760,5280,5280,5280,5280,2423
20241226,175300,70921760,5280,5280,5280,5280,0
20241226,175200,70921760,5280,5280,5280,5280,0
20241226,175100,70921760,5280,5280,5280,5280,0
20241226,175000,70921760,5280,5280,5280,5280,0
20241226,174900,70921760,5280,5280,5280,5280,0
20241226,174800,70921760,5280,5280,5280,5280,0
20241226,174700,70921760,5280,5280,5280,5280,0
20241226,174600,70921760,5280,5280,5280,5280,0
20241226,174500,70921760,5280,5280,5280,5280,0
20241226,174400,70921760,5280,5280,5280,5280,0
20241226,174300,70921760,5280,5280,5280,5280,0
20241226,174200,70921760,5280,5280,5280,5280,0
20241226,174100,70921760,5280,5280,5280,5280,0
20241226,174000,70921760,5280,5280,5280,5280,0
20241226,173900,70921760,5280,5280,5280,5280,0
20241226,173800,70921760,5280,5280,5280,5280,0
20241226,173700,70921760,5280,5280,5280,5280,0
20241226,173600,70921760,5280,5280,5280,5280,0
20241226,173500,70921760,5280,5280,5280,5280,0
20241226,173400,70921760,5280,5280,5280,5280,0
20241226,173300,70921760,5280,5280,5280,5280,0
20241226,173200,70921760,5280,5280,5280,5280,0
20241226,173100,70921760,5280,5280,5280,5280,0
20241226,173000,70921760,5280,5280,5280,5280,0
20241226,172900,70921760,5280,5280,5280,5280,0
20241226,172800,70921760,5280,5280,5280,5280,0
20241226,172700,70921760,5280,5280,5280,5280,0
20241226,172600,70921760,5280,5280,5280,5280,0
20241226,172500,70921760,5280,5280,5280,5280,0
20241226,172400,70921760,5280,5280,5280,5280,2423
20241226,172300,70921760,5280,5280,5280,5280,0
20241226,172200,70921760,5280,5280,5280,5280,0
20241226,172100,70921760,5280,5280,5280,5280,0
20241226,172000,70921760,5280,5280,5280,5280,0
20241226,171900,70921760,5280,5280,5280,5280,0
20241226,171800,70921760,5280,5280,5280,5280,0
20241226,171700,70921760,5280,5280,5280,5280,0
20241226,171600,70921760,5280,5280,5280,5280,0
20241226,171500,70921760,5280,5280,5280,5280,0
20241226,171400,70921760,5280,5280,5280,5280,0
20241226,171300,70921760,5280,5280,5280,5280,0
20241226,171200,70921760,5280,5280,5280,5280,0
20241226,171100,70921760,5280,5280,5280,5280,0
20241226,171000,70921760,5280,5280,5280,5280,0
20241226,170900,70921760,5280,5280,5280,5280,0
20241226,170800,70921760,5280,5280,5280,5280,0
20241226,170700,70921760,5280,5280,5280,5280,0
20241226,170600,70921760,5280,5280,5280,5280,0
20241226,170500,70921760,5280,5280,5280,5280,0
20241226,170400,70921760,5280,5280,5280,5280,0
20241226,170300,70921760,5280,5280,5280,5280,0
20241226,170200,70921760,5280,5280,5280,5280,0
20241226,170100,70921760,5280,5280,5280,5280,0
20241226,170000,70921760,5280,5280,5280,5280,0
20241226,165900,70921760,5280,5280,5280,5280,0
20241226,165800,70921760,5280,5280,5280,5280,0
20241226,165700,70921760,5280,5280,5280,5280,0
20241226,165600,70921760,5280,5280,5280,5280,0
20241226,165500,70921760,5280,5280,5280,5280,0
20241226,165400,70921760,5280,5280,5280,5280,2423
20241226,165300,70921760,5280,5280,5280,5280,0
20241226,165200,70921760,5280,5280,5280,5280,0
20241226,165100,70921760,5280,5280,5280,5280,0
20241226,165000,70921760,5280,5280,5280,5280,0
20241226,164900,70921760,5280,5280,5280,5280,0
20241226,164800,70921760,5280,5280,5280,5280,0
20241226,164700,70921760,5280,5280,5280,5280,0
20241226,164600,70921760,5280,5280,5280,5280,0
20241226,164500,70921760,5280,5280,5280,5280,0
20241226,164400,70921760,5280,5280,5280,5280,0
20241226,164300,70921760,5280,5280,5280,5280,0
20241226,164200,70921760,5280,5280,5280,5280,0
20241226,164100,70921760,5280,5280,5280,5280,0
20241226,164000,70921760,5280,5280,5280,5280,0
20241226,163900,70921760,5280,5280,5280,5280,0
20241226,163800,70921760,5280,5280,5280,5280,0
20241226,163700,70921760,5280,5280,5280,5280,0
20241226,163600,70921760,5280,5280,5280,5280,0
20241226,163500,70921760,5280,5280,5280,5280,0
20241226,163400,70921760,5280,5280,5280,5280,0
20241226,163300,70921760,5280,5280,5280,5280,0
20241226,163200,70921760,5280,5280,5280,5280,0
20241226,163100,70921760,5280,5280,5280,5280,0
20241226,163000,70921760,5280,5280,5280,5280,0
20241226,162900,70921760,5280,5280,5280,5280,0
20241226,162800,70921760,5280,5280,5280,5280,0
20241226,162700,70921760,5280,5280,5280,5280,0
20241226,162600,70921760,5280,5280,5280,5280,0
20241226,162500,70921760,5280,5280,5280,5280,0
20241226,162400,70921760,5280,5280,5280,5280,2423
20241226,162300,70921760,5280,5280,5280,5280,0
20241226,162200,70921760,5280,5280,5280,5280,0
20241226,162100,70921760,5280,5280,5280,5280,0
20241226,162000,70921760,5280,5280,5280,5280,0
20241226,161900,70921760,5280,5280,5280,5280,0
20241226,161800,70921760,5280,5280,5280,5280,0
20241226,161700,70921760,5280,5280,5280,5280,0
20241226,161600,70921760,5280,5280,5280,5280,0
20241226,161500,70921760,5280,5280,5280,5280,0
20241226,161400,70921760,5280,5280,5280,5280,0
20241226,161300,70921760,5280,5280,5280,5280,0
20241226,161200,70921760,5280,5280,5280,5280,0
20241226,161100,70921760,5280,5280,5280,5280,0
20241226,161000,70921760,5280,5280,5280,5280,0
20241226,160900,70921760,5280,5280,5280,5280,0
20241226,160800,70921760,5280,5280,5280,5280,0
20241226,160700,70921760,5280,5280,5280,5280,0
20241226,160600,70921760,5280,5280,5280,5280,0
20241226,160500,70921760,5280,5280,5280,5280,0
20241226,160400,70921760,5280,5280,5280,5280,0
20241226,160300,70921760,5280,5280,5280,5280,0
20241226,160200,70921760,5280,5280,5280,5280,0
20241226,160100,70921760,5280,5280,5280,5280,0
20241226,160000,70921760,5280,5280,5280,5280,0
20241226,155900,70921760,5280,5280,5280,5280,0
20241226,155800,70921760,5280,5280,5280,5280,0
20241226,155700,70921760,5280,5280,5280,5280,0
20241226,155600,70921760,5280,5280,5280,5280,0
20241226,155500,70921760,5280,5280,5280,5280,0
20241226,155400,70921760,5280,5280,5280,5280,2423
20241226,155300,70921760,5280,5280,5280,5280,0
20241226,155200,70921760,5280,5280,5280,5280,0
20241226,155100,70921760,5280,5280,5280,5280,0
20241226,155000,70921760,5280,5280,5280,5280,0
20241226,154900,70921760,5280,5280,5280,5280,0
20241226,154800,70921760,5280,5280,5280,5280,0
20241226,154700,70921760,5280,5280,5280,5280,0
20241226,154600,70921760,5280,5280,5280,5280,0
20241226,154500,70921760,5280,5280,5280,5280,0
20241226,154400,70921760,5280,5280,5280,5280,0
20241226,154300,70921760,5280,5280,5280,5280,0
20241226,154200,70921760,5280,5280,5280,5280,0
20241226,154100,70921760,5280,5280,5280,5280,0
20241226,154000,70921760,5280,5280,5280,5280,0
20241226,153900,70921760,5280,5280,5280,5280,0
20241226,153800,70921760,5280,5280,5280,5280,0
20241226,153700,70921760,5280,5280,5280,5280,0
20241226,153600,70921760,5280,5280,5280,5280,0
20241226,153500,70921760,5280,5280,5280,5280,0
20241226,153400,70921760,5280,5280,5280,5280,0
20241226,153300,70921760,5280,5280,5280,5280,0
20241226,153200,70921760,5280,5280,5280,5280,0
20241226,153100,70921760,5280,5280,5280,5280,0
20241226,153000,70921760,5280,5280,5280,5280,2423
20241226,152900,58128320,5250,5250,5250,5250,0
20241226,152800,58128320,5250,5250,5250,5250,0
20241226,152700,58128320,5250,5250,5250,5250,0
20241226,152600,58128320,5250,5250,5250,5250,0
20241226,152500,58128320,5250,5250,5250,5250,0
20241226,152400,58128320,5250,5250,5250,5250,0
20241226,152300,58128320,5250,5250,5250,5250,0
20241226,152200,58128320,5250,5250,5250,5250,0
20241226,152100,58128320,5250,5250,5250,5250,0
20241226,152000,58128320,5250,5250,5250,5250,0
20241226,151900,58128320,5250,5250,5250,5250,50
20241226,151800,57865820,5250,5250,5250,5250,0
20241226,151700,57865820,5250,5250,5250,5250,0
20241226,151600,57865820,5250,5230,5250,5230,200
20241226,151500,56816960,5230,5210,5230,5210,456
20241226,151400,54433630,5220,5220,5220,5220,0
20241226,151300,54433630,5220,5220,5220,5220,0
20241226,151200,54433630,5220,5220,5220,5220,0
20241226,151100,54433630,5220,5220,5220,5220,0
20241226,151000,54433630,5220,5220,5220,5220,0
20241226,150900,54433630,5220,5220,5220,5220,0
20241226,150800,54433630,5220,5220,5220,5220,0
20241226,150700,54433630,5220,5220,5220,5220,0
20241226,150600,54433630,5220,5220,5220,5220,0
20241226,150500,54433630,5220,5190,5220,5190,700
20241226,150400,50793340,5190,5190,5190,5190,0
20241226,150300,50793340,5190,5190,5190,5190,0
20241226,150200,50793340,5190,5190,5190,5190,0
20241226,150100,50793340,5190,5190,5190,5190,0
20241226,150000,50793340,5190,5190,5190,5190,10
20241226,145900,50741440,5180,5180,5180,5180,0
20241226,145800,50741440,5180,5180,5180,5180,0
20241226,145700,50741440,5180,5180,5180,5180,2
20241226,145600,50731080,5180,5180,5180,5180,0
20241226,145500,50731080,5180,5180,5180,5180,0
20241226,145400,50731080,5180,5180,5180,5180,0
20241226,145300,50731080,5180,5180,5180,5180,1
20241226,145200,50725900,5190,5190,5190,5190,0
20241226,145100,50725900,5190,5190,5190,5190,0
20241226,145000,50725900,5190,5190,5190,5190,10
20241226,144900,50674000,5150,5150,5150,5150,0
20241226,144800,50674000,5150,5150,5150,5150,0
20241226,144700,50674000,5150,5150,5150,5150,0
20241226,144600,50674000,5150,5150,5150,5150,0
20241226,144500,50674000,5150,5150,5150,5150,0
20241226,144400,50674000,5150,5150,5150,5150,0
20241226,144300,50674000,5150,5150,5150,5150,0
20241226,144200,50674000,5150,5150,5150,5150,0
20241226,144100,50674000,5150,5150,5150,5150,0
20241226,144000,50674000,5150,5160,5160,5150,15
20241226,143900,50596700,5190,5190,5190,5190,0
20241226,143800,50596700,5190,5190,5190,5190,0
20241226,143700,50596700,5190,5190,5190,5190,0
20241226,143600,50596700,5190,5190,5190,5190,99
20241226,143500,50082890,5150,5150,5150,5150,0
20241226,143400,50082890,5150,5150,5150,5150,0
20241226,143300,50082890,5150,5150,5150,5150,0
20241226,143200,50082890,5150,5150,5150,5150,0
20241226,143100,50082890,5150,5150,5150,5150,0
20241226,143000,50082890,5150,5150,5150,5150,0
20241226,142900,50082890,5150,5150,5150,5150,0
20241226,142800,50082890,5150,5150,5150,5150,0
20241226,142700,50082890,5150,5150,5150,5150,0
20241226,142600,50082890,5150,5150,5150,5150,0
20241226,142500,50082890,5150,5150,5150,5150,0
20241226,142400,50082890,5150,5150,5150,5150,0
20241226,142300,50082890,5150,5150,5150,5150,0
20241226,142200,50082890,5150,5150,5150,5150,0
20241226,142100,50082890,5150,5150,5150,5150,0
20241226,142000,50082890,5150,5150,5150,5150,0
20241226,141900,50082890,5150,5150,5150,5150,0
20241226,141800,50082890,5150,5150,5150,5150,0
20241226,141700,50082890,5150,5150,5150,5150,0
20241226,141600,50082890,5150,5150,5150,5150,0
20241226,141500,50082890,5150,5150,5150,5150,0
20241226,141400,50082890,5150,5150,5150,5150,0
20241226,141300,50082890,5150,5150,5150,5150,0
20241226,141200,50082890,5150,5150,5150,5150,0
20241226,141100,50082890,5150,5150,5150,5150,0
20241226,141000,50082890,5150,5150,5150,5150,0
20241226,140900,50082890,5150,5150,5150,5150,0
20241226,140800,50082890,5150,5150,5150,5150,0
20241226,140700,50082890,5150,5150,5150,5150,0
20241226,140600,50082890,5150,5150,5150,5150,0
20241226,140500,50082890,5150,5150,5150,5150,0
20241226,140400,50082890,5150,5150,5150,5150,0
20241226,140300,50082890,5150,5150,5150,5150,0
20241226,140200,50082890,5150,5150,5150,5150,0
20241226,140100,50082890,5150,5150,5150,5150,0
20241226,140000,50082890,5150,5150,5150,5150,0
20241226,135900,50082890,5150,5150,5150,5150,0
20241226,135800,50082890,5150,5150,5150,5150,4
20241226,135700,50062290,5160,5160,5160,5160,0
20241226,135600,50062290,5160,5160,5160,5160,0
20241226,135500,50062290,5160,5160,5160,5160,0
20241226,135400,50062290,5160,5160,5160,5160,0
20241226,135300,50062290,5160,5160,5160,5160,0
20241226,135200,50062290,5160,5160,5160,5160,0
20241226,135100,50062290,5160,5160,5160,5160,0
20241226,135000,50062290,5160,5160,5160,5160,0
20241226,134900,50062290,5160,5160,5160,5160,0
20241226,134800,50062290,5160,5160,5160,5160,0
20241226,134700,50062290,5160,5160,5160,5160,0
20241226,134600,50062290,5160,5160,5160,5160,0
20241226,134500,50062290,5160,5160,5160,5160,0
20241226,134400,50062290,5160,5160,5160,5160,0
20241226,134300,50062290,5160,5160,5160,5160,0
20241226,134200,50062290,5160,5160,5160,5160,0
20241226,134100,50062290,5160,5160,5160,5160,0
20241226,134000,50062290,5160,5160,5160,5160,0
20241226,133900,50062290,5160,5160,5160,5160,0
20241226,133800,50062290,5160,5180,5180,5160,300
20241226,133700,48512150,5180,5180,5180,5180,0
20241226,133600,48512150,5180,5180,5180,5180,0
20241226,133500,48512150,5180,5180,5180,5180,0
20241226,133400,48512150,5180,5180,5180,5180,0
20241226,133300,48512150,5180,5180,5180,5180,0
20241226,133200,48512150,5180,5180,5180,5180,0
20241226,133100,48512150,5180,5180,5180,5180,0
20241226,133000,48512150,5180,5180,5180,5180,0
20241226,132900,48512150,5180,5180,5180,5180,0
20241226,132800,48512150,5180,5180,5180,5180,1
20241226,132700,48506970,5190,5190,5190,5190,0
20241226,132600,48506970,5190,5190,5190,5190,0
20241226,132500,48506970,5190,5190,5190,5190,0
20241226,132400,48506970,5190,5190,5190,5190,0
20241226,132300,48506970,5190,5190,5190,5190,0
20241226,132200,48506970,5190,5190,5190,5190,0
20241226,132100,48506970,5190,5190,5190,5190,0
20241226,132000,48506970,5190,5190,5190,5190,0
20241226,131900,48506970,5190,5190,5190,5190,0
20241226,131800,48506970,5190,5190,5190,5190,0
20241226,131700,48506970,5190,5190,5190,5190,0
20241226,131600,48506970,5190,5190,5190,5190,0
20241226,131500,48506970,5190,5190,5190,5190,0
20241226,131400,48506970,5190,5190,5190,5190,0
20241226,131300,48506970,5190,5190,5190,5190,0
20241226,131200,48506970,5190,5190,5190,5190,0
20241226,131100,48506970,5190,5190,5190,5190,0
20241226,131000,48506970,5190,5190,5190,5190,0
20241226,130900,48506970,5190,5190,5190,5190,0
20241226,130800,48506970,5190,5190,5190,5190,0
20241226,130700,48506970,5190,5190,5190,5190,0
20241226,130600,48506970,5190,5190,5190,5190,0
20241226,130500,48506970,5190,5190,5190,5190,0
20241226,130400,48506970,5190,5190,5190,5190,0
20241226,130300,48506970,5190,5190,5190,5190,0
20241226,130200,48506970,5190,5190,5190,5190,0
20241226,130100,48506970,5190,5190,5190,5190,0
20241226,130000,48506970,5190,5190,5190,5190,0
20241226,125900,48506970,5190,5190,5190,5190,0
20241226,125800,48506970,5190,5190,5190,5190,0
20241226,125700,48506970,5190,5190,5190,5190,0
20241226,125600,48506970,5190,5190,5190,5190,50
20241226,125500,48247470,5190,5190,5190,5190,0
20241226,125400,48247470,5190,5190,5190,5190,0
20241226,125300,48247470,5190,5190,5190,5190,3
20241226,125200,48231900,5180,5180,5180,5180,0
20241226,125100,48231900,5180,5180,5180,5180,0
20241226,125000,48231900,5180,5180,5180,5180,0
20241226,124900,48231900,5180,5180,5180,5180,0
20241226,124800,48231900,5180,5180,5180,5180,0
20241226,124700,48231900,5180,5190,5190,5180,110
20241226,124600,47661100,5190,5190,5190,5190,0
20241226,124500,47661100,5190,5190,5190,5190,0
20241226,124400,47661100,5190,5190,5190,5190,0
20241226,124300,47661100,5190,5190,5190,5190,0
20241226,124200,47661100,5190,5190,5190,5190,0
20241226,124100,47661100,5190,5190,5190,5190,0
20241226,124000,47661100,5190,5190,5190,5190,0
20241226,123900,47661100,5190,5190,5190,5190,0
20241226,123800,47661100,5190,5190,5190,5190,0
20241226,123700,47661100,5190,5190,5190,5190,0
20241226,123600,47661100,5190,5190,5190,5190,0
20241226,123500,47661100,5190,5190,5190,5190,0
20241226,123400,47661100,5190,5190,5190,5190,0
20241226,123300,47661100,5190,5190,5190,5190,0
20241226,123200,47661100,5190,5190,5190,5190,0
20241226,123100,47661100,5190,5190,5190,5190,0
20241226,123000,47661100,5190,5190,5190,5190,0
20241226,122900,47661100,5190,5190,5190,5190,0
20241226,122800,47661100,5190,5190,5190,5190,0
20241226,122700,47661100,5190,5190,5190,5190,0
20241226,122600,47661100,5190,5190,5190,5190,0
20241226,122500,47661100,5190,5190,5190,5190,0
20241226,122400,47661100,5190,5190,5190,5190,0
20241226,122300,47661100,5190,5190,5190,5190,0
20241226,122200,47661100,5190,5190,5190,5190,0
20241226,122100,47661100,5190,5190,5190,5190,0
20241226,122000,47661100,5190,5190,5190,5190,0
20241226,121900,47661100,5190,5190,5190,5190,0
20241226,121800,47661100,5190,5190,5190,5190,0
20241226,121700,47661100,5190,5190,5190,5190,0
20241226,121600,47661100,5190,5190,5190,5190,0
20241226,121500,47661100,5190,5180,5190,5180,10
20241226,121400,47609250,5180,5180,5180,5180,10
20241226,121300,47557450,5180,5180,5180,5180,0
20241226,121200,47557450,5180,5180,5180,5180,0
20241226,121100,47557450,5180,5180,5180,5180,0
20241226,121000,47557450,5180,5180,5180,5180,0
20241226,120900,47557450,5180,5180,5180,5180,0
20241226,120800,47557450,5180,5180,5180,5180,0
20241226,120700,47557450,5180,5180,5180,5180,0
20241226,120600,47557450,5180,5180,5180,5180,0
20241226,120500,47557450,5180,5180,5180,5180,0
20241226,120400,47557450,5180,5180,5180,5180,0
20241226,120300,47557450,5180,5180,5180,5180,0
20241226,120200,47557450,5180,5180,5180,5180,0
20241226,120100,47557450,5180,5180,5180,5180,0
20241226,120000,47557450,5180,5180,5180,5180,0
20241226,115900,47557450,5180,5180,5180,5180,0
20241226,115800,47557450,5180,5180,5180,5180,0
20241226,115700,47557450,5180,5180,5180,5180,0
20241226,115600,47557450,5180,5170,5180,5170,431
20241226,115500,45326810,5160,5160,5160,5160,0
20241226,115400,45326810,5160,5160,5160,5160,132
20241226,115300,44645690,5150,5150,5150,5150,22
20241226,115200,44532390,5150,5150,5150,5150,2
20241226,115100,44522090,5150,5150,5150,5150,0
20241226,115000,44522090,5150,5150,5150,5150,0
20241226,114900,44522090,5150,5150,5150,5150,0
20241226,114800,44522090,5150,5150,5150,5150,0
20241226,114700,44522090,5150,5150,5150,5150,10
20241226,114600,44470590,5150,5150,5150,5150,13
20241226,114500,44403640,5160,5160,5160,5160,0
20241226,114400,44403640,5160,5160,5160,5160,0
20241226,114300,44403640,5160,5160,5160,5160,0
20241226,114200,44403640,5160,5160,5160,5160,0
20241226,114100,44403640,5160,5160,5160,5160,0
20241226,114000,44403640,5160,5160,5160,5160,0
20241226,113900,44403640,5160,5160,5160,5160,0
20241226,113800,44403640,5160,5160,5160,5160,0
20241226,113700,44403640,5160,5160,5160,5160,0
20241226,113600,44403640,5160,5160,5160,5160,0
20241226,113500,44403640,5160,5160,5160,5160,0
20241226,113400,44403640,5160,5160,5160,5160,0
20241226,113300,44403640,5160,5160,5160,5160,0
20241226,113200,44403640,5160,5160,5160,5160,0
20241226,113100,44403640,5160,5160,5160,5160,13
20241226,113000,44336560,5160,5160,5160,5160,0
20241226,112900,44336560,5160,5160,5160,5160,0
20241226,112800,44336560,5160,5160,5160,5160,0
20241226,112700,44336560,5160,5160,5160,5160,0
20241226,112600,44336560,5160,5160,5160,5160,0
20241226,112500,44336560,5160,5160,5160,5160,0
20241226,112400,44336560,5160,5160,5160,5160,0
20241226,112300,44336560,5160,5160,5160,5160,0
20241226,112200,44336560,5160,5160,5160,5160,0
20241226,112100,44336560,5160,5150,5160,5150,42
20241226,112000,44120010,5150,5150,5150,5150,3
20241226,111900,44104560,5160,5160,5160,5160,0
20241226,111800,44104560,5160,5160,5160,5160,0
20241226,111700,44104560,5160,5160,5160,5160,0
20241226,111600,44104560,5160,5160,5160,5160,0
20241226,111500,44104560,5160,5160,5160,5160,0
20241226,111400,44104560,5160,5160,5160,5160,0
20241226,111300,44104560,5160,5160,5160,5160,0
20241226,111200,44104560,5160,5160,5160,5160,10
20241226,111100,44052960,5140,5140,5140,5140,0
20241226,111000,44052960,5140,5140,5140,5140,0
20241226,110900,44052960,5140,5140,5140,5140,0
20241226,110800,44052960,5140,5140,5140,5140,0
20241226,110700,44052960,5140,5140,5140,5140,0
20241226,110600,44052960,5140,5140,5150,5140,179
20241226,110500,43132230,5140,5140,5140,5140,0
20241226,110400,43132230,5140,5140,5140,5140,0
20241226,110300,43132230,5140,5140,5140,5140,45
20241226,110200,42900930,5140,5140,5140,5140,0
20241226,110100,42900930,5140,5140,5140,5140,75
20241226,110000,42515430,5140,5140,5140,5140,0
20241226,105900,42515430,5140,5140,5140,5140,49
20241226,105800,42263570,5140,5140,5140,5140,1
20241226,105700,42258430,5140,5140,5140,5140,0
20241226,105600,42258430,5140,5140,5140,5140,0
20241226,105500,42258430,5140,5140,5140,5140,0
20241226,105400,42258430,5140,5130,5140,5130,54
20241226,105300,41981070,5130,5130,5130,5130,0
20241226,105200,41981070,5130,5130,5130,5130,0
20241226,105100,41981070,5130,5130,5130,5130,0
20241226,105000,41981070,5130,5130,5130,5130,0
20241226,104900,41981070,5130,5130,5130,5130,0
20241226,104800,41981070,5130,5130,5130,5130,0
20241226,104700,41981070,5130,5130,5130,5130,0
20241226,104600,41981070,5130,5130,5130,5130,0
20241226,104500,41981070,5130,5130,5130,5130,120
20241226,104400,41365470,5110,5120,5120,5110,13
20241226,104300,41298940,5130,5130,5130,5130,0
20241226,104200,41298940,5130,5130,5130,5130,1
20241226,104100,41293810,5130,5130,5130,5130,62
20241226,104000,40975750,5110,5110,5110,5110,0
20241226,103900,40975750,5110,5130,5130,5110,82
20241226,103800,40555830,5130,5130,5130,5130,22
20241226,103700,40442970,5130,5130,5130,5130,11
20241226,103600,40386540,5120,5120,5120,5120,0
20241226,103500,40386540,5120,5120,5120,5120,0
20241226,103400,40386540,5120,5120,5120,5120,0
20241226,103300,40386540,5120,5120,5120,5120,20
20241226,103200,40284140,5110,5110,5110,5110,0
20241226,103100,40284140,5110,5110,5110,5110,0
20241226,103000,40284140,5110,5110,5110,5110,0
20241226,102900,40284140,5110,5110,5110,5110,0
20241226,102800,40284140,5110,5120,5120,5110,2117
20241226,102700,29465170,5130,5130,5130,5130,2
20241226,102600,29454910,5130,5130,5130,5130,0
20241226,102500,29454910,5130,5130,5130,5130,2
20241226,102400,29444650,5140,5140,5140,5140,0
20241226,102300,29444650,5140,5140,5140,5140,0
20241226,102200,29444650,5140,5140,5140,5140,0
20241226,102100,29444650,5140,5140,5140,5140,0
20241226,102000,29444650,5140,5140,5140,5140,0
20241226,101900,29444650,5140,5140,5140,5140,0
20241226,101800,29444650,5140,5140,5140,5140,0
20241226,101700,29444650,5140,5140,5140,5140,0
20241226,101600,29444650,5140,5140,5140,5140,0
20241226,101500,29444650,5140,5140,5140,5140,0
20241226,101400,29444650,5140,5140,5140,5140,0
20241226,101300,29444650,5140,5140,5140,5140,0
20241226,101200,29444650,5140,5140,5140,5140,0
20241226,101100,29444650,5140,5140,5140,5140,0
20241226,101000,29444650,5140,5140,5140,5140,0
20241226,100900,29444650,5140,5140,5140,5140,0
20241226,100800,29444650,5140,5130,5140,5130,30
20241226,100700,29290650,5140,5140,5140,5140,0
20241226,100600,29290650,5140,5140,5140,5140,0
20241226,100500,29290650,5140,5140,5140,5140,0
20241226,100400,29290650,5140,5140,5140,5140,0
20241226,100300,29290650,5140,5140,5140,5140,0
20241226,100200,29290650,5140,5140,5140,5140,0
20241226,100100,29290650,5140,5140,5140,5140,0
20241226,100000,29290650,5140,5140,5140,5140,0
20241226,095900,29290650,5140,5140,5140,5140,0
20241226,095800,29290650,5140,5140,5140,5140,0
20241226,095700,29290650,5140,5140,5140,5140,0
20241226,095600,29290650,5140,5140,5140,5140,6
20241226,095500,29259810,5140,5140,5140,5140,32
20241226,095400,29095330,5150,5150,5150,5150,0
20241226,095300,29095330,5150,5150,5150,5150,0
20241226,095200,29095330,5150,5150,5150,5150,0
20241226,095100,29095330,5150,5150,5150,5150,0
20241226,095000,29095330,5150,5150,5150,5150,0
20241226,094900,29095330,5150,5150,5150,5150,0
20241226,094800,29095330,5150,5150,5150,5150,0
20241226,094700,29095330,5150,5140,5150,5140,10
20241226,094600,29043870,5110,5110,5110,5110,38
20241226,094500,28849690,5110,5110,5110,5110,0
20241226,094400,28849690,5110,5110,5110,5110,2
20241226,094300,28839470,5100,5100,5100,5100,0
20241226,094200,28839470,5100,5100,5100,5100,0
20241226,094100,28839470,5100,5100,5100,5100,0
20241226,094000,28839470,5100,5100,5100,5100,0
20241226,093900,28839470,5100,5100,5100,5100,0
20241226,093800,28839470,5100,5100,5100,5100,0
20241226,093700,28839470,5100,5120,5120,5090,2142
20241226,093600,17896860,5110,5110,5110,5110,0
20241226,093500,17896860,5110,5130,5130,5110,449
20241226,093400,15597160,5190,5190,5190,5190,0
20241226,093300,15597160,5190,5180,5190,5110,1418
20241226,093200,8338340,5190,5190,5190,5190,0
20241226,093100,8338340,5190,5190,5190,5190,0
20241226,093000,8338340,5190,5190,5190,5190,3
20241226,092900,8322770,5180,5170,5180,5170,91
20241226,092800,7851400,5170,5170,5170,5170,30
20241226,092700,7696300,5170,5170,5170,5170,9
20241226,092600,7649770,5170,5170,5170,5170,0
20241226,092500,7649770,5170,5170,5170,5170,0
20241226,092400,7649770,5170,5170,5170,5170,0
20241226,092300,7649770,5170,5170,5170,5170,2
20241226,092200,7639430,5180,5180,5180,5180,0
20241226,092100,7639430,5180,5180,5180,5180,0
20241226,092000,7639430,5180,5180,5180,5180,11
20241226,091900,7582450,5180,5180,5180,5180,0
20241226,091800,7582450,5180,5180,5180,5180,0
20241226,091700,7582450,5180,5180,5180,5180,0
20241226,091600,7582450,5180,5180,5180,5180,0
20241226,091500,7582450,5180,5180,5180,5180,0
20241226,091400,7582450,5180,5180,5180,5180,0
20241226,091300,7582450,5180,5180,5180,5180,20
20241226,091200,7478850,5190,5190,5190,5190,10
20241226,091100,7426950,5190,5190,5190,5190,0
20241226,091000,7426950,5190,5190,5190,5190,0
20241226,090900,7426950,5190,5190,5190,5190,10
20241226,090800,7375050,5190,5190,5190,5190,8
20241226,090700,7333530,5180,5180,5180,5180,0
20241226,090600,7333530,5180,5190,5200,5180,1411
20241226,090500,10380,5190,5190,5190,5190,0
20241226,090400,10380,5190,5190,5190,5190,0
20241226,090300,10380,5190,5190,5190,5190,1
20241226,090200,5190,5190,5190,5190,5190,1
20241226,090100,0,5190,5190,5190,5190,0
20241226,090000,0,5190,5190,5190,5190,0