KissMeData/049430/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,192800,149402600,9200,9200,9200,9200,2
20231214,192700,149402600,9200,9200,9200,9200,0
20231214,192600,149402600,9200,9200,9200,9200,0
20231214,192500,149402600,9200,9200,9200,9200,0
20231214,192400,149402600,9200,9200,9200,9200,0
20231214,192300,149402600,9200,9200,9200,9200,0
20231214,192200,149402600,9200,9200,9200,9200,0
20231214,192100,149402600,9200,9200,9200,9200,0
20231214,192000,149402600,9200,9200,9200,9200,0
20231214,191900,149402600,9200,9200,9200,9200,0
20231214,191800,149402600,9200,9200,9200,9200,0
20231214,191700,149402600,9200,9200,9200,9200,0
20231214,191600,149402600,9200,9200,9200,9200,0
20231214,191500,149402600,9200,9200,9200,9200,0
20231214,191400,149402600,9200,9200,9200,9200,0
20231214,191300,149402600,9200,9200,9200,9200,0
20231214,191200,149402600,9200,9200,9200,9200,0
20231214,191100,149402600,9200,9200,9200,9200,0
20231214,191000,149402600,9200,9200,9200,9200,0
20231214,190900,149402600,9200,9200,9200,9200,0
20231214,190800,149402600,9200,9200,9200,9200,0
20231214,190700,149402600,9200,9200,9200,9200,0
20231214,190600,149402600,9200,9200,9200,9200,0
20231214,190500,149402600,9200,9200,9200,9200,0
20231214,190400,149402600,9200,9200,9200,9200,0
20231214,190300,149402600,9200,9200,9200,9200,0
20231214,190200,149402600,9200,9200,9200,9200,0
20231214,190100,149402600,9200,9200,9200,9200,0
20231214,190000,149402600,9200,9200,9200,9200,0
20231214,185900,149402600,9200,9200,9200,9200,0
20231214,185800,149402600,9200,9200,9200,9200,2
20231214,185700,149402600,9200,9200,9200,9200,0
20231214,185600,149402600,9200,9200,9200,9200,0
20231214,185500,149402600,9200,9200,9200,9200,0
20231214,185400,149402600,9200,9200,9200,9200,0
20231214,185300,149402600,9200,9200,9200,9200,0
20231214,185200,149402600,9200,9200,9200,9200,0
20231214,185100,149402600,9200,9200,9200,9200,0
20231214,185000,149402600,9200,9200,9200,9200,0
20231214,184900,149402600,9200,9200,9200,9200,0
20231214,184800,149402600,9200,9200,9200,9200,0
20231214,184700,149402600,9200,9200,9200,9200,0
20231214,184600,149402600,9200,9200,9200,9200,0
20231214,184500,149402600,9200,9200,9200,9200,0
20231214,184400,149402600,9200,9200,9200,9200,0
20231214,184300,149402600,9200,9200,9200,9200,0
20231214,184200,149402600,9200,9200,9200,9200,0
20231214,184100,149402600,9200,9200,9200,9200,0
20231214,184000,149402600,9200,9200,9200,9200,0
20231214,183900,149402600,9200,9200,9200,9200,0
20231214,183800,149402600,9200,9200,9200,9200,0
20231214,183700,149402600,9200,9200,9200,9200,0
20231214,183600,149402600,9200,9200,9200,9200,0
20231214,183500,149402600,9200,9200,9200,9200,0
20231214,183400,149402600,9200,9200,9200,9200,0
20231214,183300,149402600,9200,9200,9200,9200,0
20231214,183200,149402600,9200,9200,9200,9200,0
20231214,183100,149402600,9200,9200,9200,9200,0
20231214,183000,149402600,9200,9200,9200,9200,0
20231214,182900,149402600,9200,9200,9200,9200,0
20231214,182800,149402600,9200,9200,9200,9200,2
20231214,182700,149402600,9200,9200,9200,9200,0
20231214,182600,149402600,9200,9200,9200,9200,0
20231214,182500,149402600,9200,9200,9200,9200,0
20231214,182400,149402600,9200,9200,9200,9200,0
20231214,182300,149402600,9200,9200,9200,9200,0
20231214,182200,149402600,9200,9200,9200,9200,0
20231214,182100,149402600,9200,9200,9200,9200,0
20231214,182000,149402600,9200,9200,9200,9200,0
20231214,181900,149402600,9200,9200,9200,9200,0
20231214,181800,149402600,9200,9200,9200,9200,0
20231214,181700,149402600,9200,9200,9200,9200,0
20231214,181600,149402600,9200,9200,9200,9200,0
20231214,181500,149402600,9200,9200,9200,9200,0
20231214,181400,149402600,9200,9200,9200,9200,0
20231214,181300,149402600,9200,9200,9200,9200,0
20231214,181200,149402600,9200,9200,9200,9200,0
20231214,181100,149402600,9200,9200,9200,9200,0
20231214,181000,149402600,9200,9200,9200,9200,0
20231214,180900,149402600,9200,9200,9200,9200,0
20231214,180800,149402600,9200,9200,9200,9200,0
20231214,180700,149402600,9200,9200,9200,9200,0
20231214,180600,149402600,9200,9200,9200,9200,0
20231214,180500,149402600,9200,9200,9200,9200,0
20231214,180400,149402600,9200,9200,9200,9200,0
20231214,180300,149402600,9200,9200,9200,9200,0
20231214,180200,149402600,9200,9200,9200,9200,0
20231214,180100,149402600,9200,9200,9200,9200,0
20231214,180000,149402600,9200,9200,9200,9200,0
20231214,175900,149402600,9200,9200,9200,9200,0
20231214,175800,149402600,9200,9200,9200,9200,2
20231214,175700,149402600,9200,9200,9200,9200,0
20231214,175600,149402600,9200,9200,9200,9200,0
20231214,175500,149402600,9200,9200,9200,9200,0
20231214,175400,149402600,9200,9200,9200,9200,0
20231214,175300,149402600,9200,9200,9200,9200,0
20231214,175200,149402600,9200,9200,9200,9200,0
20231214,175100,149402600,9200,9200,9200,9200,0
20231214,175000,149402600,9200,9200,9200,9200,0
20231214,174900,149402600,9200,9200,9200,9200,0
20231214,174800,149402600,9200,9200,9200,9200,0
20231214,174700,149402600,9200,9200,9200,9200,0
20231214,174600,149402600,9200,9200,9200,9200,0
20231214,174500,149402600,9200,9200,9200,9200,0
20231214,174400,149402600,9200,9200,9200,9200,0
20231214,174300,149402600,9200,9200,9200,9200,0
20231214,174200,149402600,9200,9200,9200,9200,0
20231214,174100,149402600,9200,9200,9200,9200,0
20231214,174000,149402600,9200,9200,9200,9200,0
20231214,173900,149402600,9200,9200,9200,9200,0
20231214,173800,149402600,9200,9200,9200,9200,0
20231214,173700,149402600,9200,9200,9200,9200,0
20231214,173600,149402600,9200,9200,9200,9200,0
20231214,173500,149402600,9200,9200,9200,9200,0
20231214,173400,149402600,9200,9200,9200,9200,0
20231214,173300,149402600,9200,9200,9200,9200,0
20231214,173200,149402600,9200,9200,9200,9200,0
20231214,173100,149402600,9200,9200,9200,9200,0
20231214,173000,149402600,9200,9200,9200,9200,0
20231214,172900,149402600,9200,9200,9200,9200,0
20231214,172800,149402600,9200,9200,9200,9200,2
20231214,172700,149402600,9200,9200,9200,9200,0
20231214,172600,149402600,9200,9200,9200,9200,0
20231214,172500,149402600,9200,9200,9200,9200,0
20231214,172400,149402600,9200,9200,9200,9200,0
20231214,172300,149402600,9200,9200,9200,9200,0
20231214,172200,149402600,9200,9200,9200,9200,0
20231214,172100,149402600,9200,9200,9200,9200,0
20231214,172000,149402600,9200,9200,9200,9200,0
20231214,171900,149402600,9200,9200,9200,9200,0
20231214,171800,149402600,9200,9200,9200,9200,0
20231214,171700,149402600,9200,9200,9200,9200,0
20231214,171600,149402600,9200,9200,9200,9200,0
20231214,171500,149402600,9200,9200,9200,9200,0
20231214,171400,149402600,9200,9200,9200,9200,0
20231214,171300,149402600,9200,9200,9200,9200,0
20231214,171200,149402600,9200,9200,9200,9200,0
20231214,171100,149402600,9200,9200,9200,9200,0
20231214,171000,149402600,9200,9200,9200,9200,0
20231214,170900,149402600,9200,9200,9200,9200,0
20231214,170800,149402600,9200,9200,9200,9200,0
20231214,170700,149402600,9200,9200,9200,9200,0
20231214,170600,149402600,9200,9200,9200,9200,0
20231214,170500,149402600,9200,9200,9200,9200,0
20231214,170400,149402600,9200,9200,9200,9200,0
20231214,170300,149402600,9200,9200,9200,9200,0
20231214,170200,149402600,9200,9200,9200,9200,0
20231214,170100,149402600,9200,9200,9200,9200,0
20231214,170000,149402600,9200,9200,9200,9200,0
20231214,165900,149402600,9200,9200,9200,9200,0
20231214,165800,149402600,9200,9200,9200,9200,2
20231214,165700,149402600,9200,9200,9200,9200,0
20231214,165600,149402600,9200,9200,9200,9200,0
20231214,165500,149402600,9200,9200,9200,9200,0
20231214,165400,149402600,9200,9200,9200,9200,0
20231214,165300,149402600,9200,9200,9200,9200,0
20231214,165200,149402600,9200,9200,9200,9200,0
20231214,165100,149402600,9200,9200,9200,9200,0
20231214,165000,149402600,9200,9200,9200,9200,0
20231214,164900,149402600,9200,9200,9200,9200,0
20231214,164800,149402600,9200,9200,9200,9200,0
20231214,164700,149402600,9200,9200,9200,9200,0
20231214,164600,149402600,9200,9200,9200,9200,0
20231214,164500,149402600,9200,9200,9200,9200,0
20231214,164400,149402600,9200,9200,9200,9200,0
20231214,164300,149402600,9200,9200,9200,9200,0
20231214,164200,149402600,9200,9200,9200,9200,0
20231214,164100,149402600,9200,9200,9200,9200,0
20231214,164000,149402600,9200,9200,9200,9200,0
20231214,163900,149402600,9200,9200,9200,9200,0
20231214,163800,149402600,9200,9200,9200,9200,0
20231214,163700,149402600,9200,9200,9200,9200,0
20231214,163600,149402600,9200,9200,9200,9200,0
20231214,163500,149402600,9200,9200,9200,9200,0
20231214,163400,149402600,9200,9200,9200,9200,0
20231214,163300,149402600,9200,9200,9200,9200,0
20231214,163200,149402600,9200,9200,9200,9200,0
20231214,163100,149402600,9200,9200,9200,9200,0
20231214,163000,149402600,9200,9200,9200,9200,0
20231214,162900,149402600,9200,9200,9200,9200,0
20231214,162800,149402600,9200,9200,9200,9200,2
20231214,162700,149402600,9200,9200,9200,9200,0
20231214,162600,149402600,9200,9200,9200,9200,0
20231214,162500,149402600,9200,9200,9200,9200,0
20231214,162400,149402600,9200,9200,9200,9200,0
20231214,162300,149402600,9200,9200,9200,9200,0
20231214,162200,149402600,9200,9200,9200,9200,0
20231214,162100,149402600,9200,9200,9200,9200,0
20231214,162000,149402600,9200,9200,9200,9200,0
20231214,161900,149402600,9200,9200,9200,9200,0
20231214,161800,149402600,9200,9200,9200,9200,0
20231214,161700,149402600,9200,9200,9200,9200,0
20231214,161600,149402600,9200,9200,9200,9200,0
20231214,161500,149402600,9200,9200,9200,9200,0
20231214,161400,149402600,9200,9200,9200,9200,0
20231214,161300,149402600,9200,9200,9200,9200,0
20231214,161200,149402600,9200,9200,9200,9200,0
20231214,161100,149402600,9200,9200,9200,9200,0
20231214,161000,149402600,9200,9200,9200,9200,0
20231214,160900,149402600,9200,9200,9200,9200,0
20231214,160800,149402600,9200,9200,9200,9200,0
20231214,160700,149402600,9200,9200,9200,9200,0
20231214,160600,149402600,9200,9200,9200,9200,0
20231214,160500,149402600,9200,9200,9200,9200,0
20231214,160400,149402600,9200,9200,9200,9200,0
20231214,160300,149402600,9200,9200,9200,9200,0
20231214,160200,149402600,9200,9200,9200,9200,0
20231214,160100,149402600,9200,9200,9200,9200,0
20231214,160000,149402600,9200,9200,9200,9200,0
20231214,155900,149402600,9200,9200,9200,9200,0
20231214,155800,149402600,9200,9200,9200,9200,2
20231214,155700,149402600,9200,9200,9200,9200,0
20231214,155600,149402600,9200,9200,9200,9200,0
20231214,155500,149402600,9200,9200,9200,9200,0
20231214,155400,149402600,9200,9200,9200,9200,0
20231214,155300,149402600,9200,9200,9200,9200,0
20231214,155200,149402600,9200,9200,9200,9200,0
20231214,155100,149402600,9200,9200,9200,9200,0
20231214,155000,149402600,9200,9200,9200,9200,0
20231214,154900,149402600,9200,9200,9200,9200,0
20231214,154800,149402600,9200,9200,9200,9200,0
20231214,154700,149402600,9200,9200,9200,9200,0
20231214,154600,149402600,9200,9200,9200,9200,0
20231214,154500,149402600,9200,9200,9200,9200,0
20231214,154400,149402600,9200,9200,9200,9200,0
20231214,154300,149402600,9200,9200,9200,9200,0
20231214,154200,149402600,9200,9200,9200,9200,0
20231214,154100,149402600,9200,9200,9200,9200,0
20231214,154000,149402600,9200,9200,9200,9200,0
20231214,153900,149402600,9200,9200,9200,9200,0
20231214,153800,149402600,9200,9200,9200,9200,0
20231214,153700,149402600,9200,9200,9200,9200,0
20231214,153600,149402600,9200,9200,9200,9200,0
20231214,153500,149402600,9200,9200,9200,9200,0
20231214,153400,149402600,9200,9200,9200,9200,0
20231214,153300,149402600,9200,9200,9200,9200,0
20231214,153200,149402600,9200,9200,9200,9200,0
20231214,153100,149402600,9200,9200,9200,9200,0
20231214,153000,149402600,9200,9200,9200,9200,2
20231214,152900,149384200,9220,9220,9220,9220,0
20231214,152800,149384200,9220,9220,9220,9220,0
20231214,152700,149384200,9220,9220,9220,9220,0
20231214,152600,149384200,9220,9220,9220,9220,0
20231214,152500,149384200,9220,9220,9220,9220,0
20231214,152400,149384200,9220,9220,9220,9220,0
20231214,152300,149384200,9220,9220,9220,9220,0
20231214,152200,149384200,9220,9220,9220,9220,0
20231214,152100,149384200,9220,9220,9220,9220,0
20231214,152000,149384200,9220,9220,9220,9220,0
20231214,151900,149384200,9220,9220,9220,9220,0
20231214,151800,149384200,9220,9220,9220,9220,0
20231214,151700,149384200,9220,9220,9220,9220,0
20231214,151600,149384200,9220,9220,9220,9220,0
20231214,151500,149384200,9220,9220,9220,9220,0
20231214,151400,149384200,9220,9220,9220,9220,1
20231214,151300,149374980,9220,9220,9220,9220,0
20231214,151200,149374980,9220,9220,9220,9220,2
20231214,151100,149356540,9210,9210,9210,9210,0
20231214,151000,149356540,9210,9210,9210,9210,1
20231214,150900,149347330,9210,9210,9210,9210,0
20231214,150800,149347330,9210,9210,9210,9210,0
20231214,150700,149347330,9210,9210,9210,9210,0
20231214,150600,149347330,9210,9210,9210,9210,0
20231214,150500,149347330,9210,9210,9210,9210,0
20231214,150400,149347330,9210,9210,9210,9210,0
20231214,150300,149347330,9210,9210,9210,9210,200
20231214,150200,147505330,9180,9180,9180,9180,0
20231214,150100,147505330,9180,9180,9180,9180,46
20231214,150000,147083050,9170,9170,9170,9170,14
20231214,145900,146954670,9170,9170,9170,9170,0
20231214,145800,146954670,9170,9170,9170,9170,7
20231214,145700,146890480,9150,9150,9150,9150,0
20231214,145600,146890480,9150,9150,9150,9150,0
20231214,145500,146890480,9150,9150,9150,9150,0
20231214,145400,146890480,9150,9150,9150,9150,0
20231214,145300,146890480,9150,9150,9150,9150,0
20231214,145200,146890480,9150,9150,9150,9150,0
20231214,145100,146890480,9150,9150,9150,9150,0
20231214,145000,146890480,9150,9150,9150,9150,0
20231214,144900,146890480,9150,9150,9150,9150,0
20231214,144800,146890480,9150,9150,9150,9150,93
20231214,144700,146039530,9120,9120,9120,9120,0
20231214,144600,146039530,9120,9120,9120,9120,0
20231214,144500,146039530,9120,9140,9140,9120,295
20231214,144400,143348430,9150,9150,9150,9150,0
20231214,144300,143348430,9150,9150,9150,9150,0
20231214,144200,143348430,9150,9150,9150,9150,0
20231214,144100,143348430,9150,9150,9150,9150,0
20231214,144000,143348430,9150,9150,9150,9150,0
20231214,143900,143348430,9150,9150,9150,9150,7
20231214,143800,143284380,9140,9140,9140,9140,0
20231214,143700,143284380,9140,9140,9140,9140,0
20231214,143600,143284380,9140,9140,9140,9140,0
20231214,143500,143284380,9140,9140,9140,9140,0
20231214,143400,143284380,9140,9140,9140,9140,0
20231214,143300,143284380,9140,9140,9140,9140,0
20231214,143200,143284380,9140,9140,9140,9140,0
20231214,143100,143284380,9140,9140,9140,9140,0
20231214,143000,143284380,9140,9140,9140,9140,0
20231214,142900,143284380,9140,9140,9140,9140,0
20231214,142800,143284380,9140,9140,9140,9140,388
20231214,142700,139738060,9140,9140,9140,9140,0
20231214,142600,139738060,9140,9140,9140,9140,0
20231214,142500,139738060,9140,9140,9140,9140,0
20231214,142400,139738060,9140,9140,9140,9140,0
20231214,142300,139738060,9140,9140,9140,9140,0
20231214,142200,139738060,9140,9140,9140,9140,0
20231214,142100,139738060,9140,9140,9140,9140,0
20231214,142000,139738060,9140,9160,9160,9140,1000
20231214,141900,130593980,9150,9150,9150,9150,0
20231214,141800,130593980,9150,9150,9150,9150,0
20231214,141700,130593980,9150,9150,9150,9150,0
20231214,141600,130593980,9150,9150,9150,9150,0
20231214,141500,130593980,9150,9150,9150,9150,0
20231214,141400,130593980,9150,9150,9150,9150,0
20231214,141300,130593980,9150,9150,9150,9150,0
20231214,141200,130593980,9150,9150,9150,9150,0
20231214,141100,130593980,9150,9150,9150,9150,0
20231214,141000,130593980,9150,9150,9150,9150,0
20231214,140900,130593980,9150,9150,9150,9150,0
20231214,140800,130593980,9150,9150,9150,9150,0
20231214,140700,130593980,9150,9150,9150,9150,0
20231214,140600,130593980,9150,9150,9150,9150,0
20231214,140500,130593980,9150,9150,9150,9150,0
20231214,140400,130593980,9150,9150,9150,9150,0
20231214,140300,130593980,9150,9150,9150,9150,0
20231214,140200,130593980,9150,9150,9150,9150,0
20231214,140100,130593980,9150,9160,9160,9150,150
20231214,140000,129221100,9160,9160,9160,9160,0
20231214,135900,129221100,9160,9160,9160,9160,0
20231214,135800,129221100,9160,9160,9160,9160,0
20231214,135700,129221100,9160,9160,9160,9160,0
20231214,135600,129221100,9160,9160,9160,9160,0
20231214,135500,129221100,9160,9160,9160,9160,0
20231214,135400,129221100,9160,9160,9160,9160,0
20231214,135300,129221100,9160,9160,9160,9160,0
20231214,135200,129221100,9160,9160,9160,9160,0
20231214,135100,129221100,9160,9160,9160,9160,0
20231214,135000,129221100,9160,9160,9160,9160,0
20231214,134900,129221100,9160,9160,9160,9160,0
20231214,134800,129221100,9160,9160,9160,9160,0
20231214,134700,129221100,9160,9160,9160,9160,0
20231214,134600,129221100,9160,9160,9160,9160,0
20231214,134500,129221100,9160,9160,9160,9160,9
20231214,134400,129138660,9180,9180,9180,9180,0
20231214,134300,129138660,9180,9180,9180,9180,0
20231214,134200,129138660,9180,9180,9180,9180,1
20231214,134100,129129480,9170,9170,9170,9170,0
20231214,134000,129129480,9170,9170,9170,9170,0
20231214,133900,129129480,9170,9170,9170,9170,0
20231214,133800,129129480,9170,9170,9170,9170,0
20231214,133700,129129480,9170,9170,9170,9170,0
20231214,133600,129129480,9170,9170,9170,9170,0
20231214,133500,129129480,9170,9170,9170,9170,40
20231214,133400,128762680,9160,9160,9160,9160,0
20231214,133300,128762680,9160,9160,9160,9160,0
20231214,133200,128762680,9160,9160,9160,9160,0
20231214,133100,128762680,9160,9160,9160,9160,0
20231214,133000,128762680,9160,9160,9160,9160,0
20231214,132900,128762680,9160,9160,9160,9160,0
20231214,132800,128762680,9160,9160,9160,9160,56
20231214,132700,128249720,9160,9160,9160,9160,0
20231214,132600,128249720,9160,9160,9160,9160,0
20231214,132500,128249720,9160,9160,9160,9160,0
20231214,132400,128249720,9160,9160,9160,9160,0
20231214,132300,128249720,9160,9160,9160,9160,1
20231214,132200,128240560,9160,9160,9160,9160,3
20231214,132100,128213080,9160,9160,9170,9160,469
20231214,132000,123912780,9170,9170,9170,9170,0
20231214,131900,123912780,9170,9170,9170,9170,0
20231214,131800,123912780,9170,9170,9170,9170,0
20231214,131700,123912780,9170,9190,9190,9170,1153
20231214,131600,113331890,9250,9250,9250,9250,0
20231214,131500,113331890,9250,9250,9250,9250,0
20231214,131400,113331890,9250,9250,9250,9250,0
20231214,131300,113331890,9250,9250,9250,9250,0
20231214,131200,113331890,9250,9250,9250,9250,0
20231214,131100,113331890,9250,9250,9250,9250,0
20231214,131000,113331890,9250,9250,9250,9250,0
20231214,130900,113331890,9250,9210,9250,9210,6
20231214,130800,113276510,9210,9210,9210,9210,0
20231214,130700,113276510,9210,9210,9210,9210,0
20231214,130600,113276510,9210,9210,9210,9210,1
20231214,130500,113267300,9210,9210,9210,9210,0
20231214,130400,113267300,9210,9210,9210,9210,0
20231214,130300,113267300,9210,9210,9210,9210,0
20231214,130200,113267300,9210,9210,9210,9210,0
20231214,130100,113267300,9210,9210,9210,9210,0
20231214,130000,113267300,9210,9210,9210,9210,9
20231214,125900,113184410,9190,9190,9190,9190,0
20231214,125800,113184410,9190,9190,9190,9190,0
20231214,125700,113184410,9190,9190,9190,9190,0
20231214,125600,113184410,9190,9220,9220,9190,221
20231214,125500,111151140,9250,9250,9250,9250,0
20231214,125400,111151140,9250,9250,9250,9250,0
20231214,125300,111151140,9250,9250,9250,9250,0
20231214,125200,111151140,9250,9250,9250,9250,0
20231214,125100,111151140,9250,9250,9250,9250,0
20231214,125000,111151140,9250,9250,9250,9250,0
20231214,124900,111151140,9250,9250,9250,9250,0
20231214,124800,111151140,9250,9250,9250,9250,0
20231214,124700,111151140,9250,9250,9250,9250,0
20231214,124600,111151140,9250,9250,9250,9250,0
20231214,124500,111151140,9250,9250,9250,9250,0
20231214,124400,111151140,9250,9250,9250,9250,0
20231214,124300,111151140,9250,9250,9250,9250,0
20231214,124200,111151140,9250,9250,9250,9250,0
20231214,124100,111151140,9250,9250,9250,9250,0
20231214,124000,111151140,9250,9250,9250,9250,0
20231214,123900,111151140,9250,9250,9250,9250,0
20231214,123800,111151140,9250,9250,9250,9250,0
20231214,123700,111151140,9250,9250,9250,9250,83
20231214,123600,110383390,9250,9250,9250,9250,217
20231214,123500,108376140,9230,9230,9230,9230,0
20231214,123400,108376140,9230,9230,9230,9230,0
20231214,123300,108376140,9230,9230,9230,9230,10
20231214,123200,108283840,9230,9230,9230,9230,300
20231214,123100,105514840,9230,9240,9240,9230,690
20231214,123000,99143240,9240,9240,9240,9240,0
20231214,122900,99143240,9240,9240,9240,9240,510
20231214,122800,94430840,9200,9200,9200,9200,0
20231214,122700,94430840,9200,9200,9200,9200,126
20231214,122600,93271640,9170,9170,9170,9170,95
20231214,122500,92400490,9160,9160,9160,9160,0
20231214,122400,92400490,9160,9160,9160,9160,0
20231214,122300,92400490,9160,9170,9170,9160,500
20231214,122200,87819500,9240,9230,9240,9230,91
20231214,122100,86979560,9230,9230,9230,9230,1
20231214,122000,86970330,9220,9220,9220,9220,30
20231214,121900,86693730,9220,9170,9220,9170,300
20231214,121800,83935630,9160,9160,9160,9160,102
20231214,121700,83001310,9150,9140,9150,9140,464
20231214,121600,78756730,9140,9120,9140,9120,2
20231214,121500,78738470,9100,9100,9100,9100,24
20231214,121400,78520070,9090,9090,9090,9090,0
20231214,121300,78520070,9090,9090,9090,9090,0
20231214,121200,78520070,9090,9090,9090,9090,0
20231214,121100,78520070,9090,9090,9090,9090,17
20231214,121000,78365540,9100,9100,9100,9100,978
20231214,120900,69465740,9100,9120,9120,9100,109
20231214,120800,68473290,9140,9140,9140,9140,3
20231214,120700,68445870,9140,9140,9140,9140,0
20231214,120600,68445870,9140,9140,9140,9140,0
20231214,120500,68445870,9140,9140,9140,9140,1
20231214,120400,68436730,9140,9140,9140,9140,0
20231214,120300,68436730,9140,9140,9140,9140,0
20231214,120200,68436730,9140,9140,9140,9140,0
20231214,120100,68436730,9140,9140,9140,9140,0
20231214,120000,68436730,9140,9140,9140,9140,1
20231214,115900,68427590,9140,9140,9140,9140,0
20231214,115800,68427590,9140,9140,9140,9140,0
20231214,115700,68427590,9140,9140,9140,9140,0
20231214,115600,68427590,9140,9140,9140,9140,0
20231214,115500,68427590,9140,9140,9140,9140,0
20231214,115400,68427590,9140,9140,9140,9140,0
20231214,115300,68427590,9140,9140,9140,9140,0
20231214,115200,68427590,9140,9140,9140,9140,0
20231214,115100,68427590,9140,9140,9140,9140,0
20231214,115000,68427590,9140,9140,9140,9140,0
20231214,114900,68427590,9140,9140,9140,9140,0
20231214,114800,68427590,9140,9140,9140,9140,0
20231214,114700,68427590,9140,9140,9140,9140,0
20231214,114600,68427590,9140,9140,9140,9140,1
20231214,114500,68418450,9140,9140,9140,9140,0
20231214,114400,68418450,9140,9140,9140,9140,0
20231214,114300,68418450,9140,9140,9140,9140,0
20231214,114200,68418450,9140,9140,9140,9140,0
20231214,114100,68418450,9140,9140,9140,9140,0
20231214,114000,68418450,9140,9140,9140,9140,1
20231214,113900,68409310,9150,9150,9150,9150,0
20231214,113800,68409310,9150,9150,9150,9150,0
20231214,113700,68409310,9150,9150,9150,9150,0
20231214,113600,68409310,9150,9150,9150,9150,0
20231214,113500,68409310,9150,9140,9150,9140,2
20231214,113400,68391020,9140,9140,9140,9140,3
20231214,113300,68363600,9140,9140,9140,9140,1
20231214,113200,68354460,9150,9140,9150,9140,2
20231214,113100,68336170,9120,9120,9120,9120,0
20231214,113000,68336170,9120,9120,9120,9120,0
20231214,112900,68336170,9120,9120,9120,9120,0
20231214,112800,68336170,9120,9120,9120,9120,0
20231214,112700,68336170,9120,9120,9120,9120,1
20231214,112600,68327050,9120,9120,9120,9120,2
20231214,112500,68308810,9110,9110,9110,9110,0
20231214,112400,68308810,9110,9110,9110,9110,0
20231214,112300,68308810,9110,9110,9110,9110,0
20231214,112200,68308810,9110,9110,9110,9110,0
20231214,112100,68308810,9110,9090,9110,9090,4
20231214,112000,68272410,9090,9090,9090,9090,0
20231214,111900,68272410,9090,9090,9090,9090,0
20231214,111800,68272410,9090,9090,9090,9090,0
20231214,111700,68272410,9090,9090,9090,9090,0
20231214,111600,68272410,9090,9090,9090,9090,0
20231214,111500,68272410,9090,9090,9090,9090,0
20231214,111400,68272410,9090,9090,9090,9090,0
20231214,111300,68272410,9090,9090,9090,9090,323
20231214,111200,65336340,9080,9080,9080,9080,0
20231214,111100,65336340,9080,9090,9090,9080,829
20231214,111000,57809010,9070,9150,9150,9070,5000
20231214,110900,12388330,9140,9140,9140,9140,0
20231214,110800,12388330,9140,9140,9140,9140,0
20231214,110700,12388330,9140,9140,9140,9140,0
20231214,110600,12388330,9140,9140,9140,9140,0
20231214,110500,12388330,9140,9140,9140,9140,2
20231214,110400,12370050,9140,9140,9140,9140,24
20231214,110300,12150690,9150,9150,9150,9150,0
20231214,110200,12150690,9150,9150,9150,9150,0
20231214,110100,12150690,9150,9150,9150,9150,77
20231214,110000,11446140,9150,9150,9150,9150,0
20231214,105900,11446140,9150,9150,9150,9150,0
20231214,105800,11446140,9150,9150,9150,9150,0
20231214,105700,11446140,9150,9150,9150,9150,0
20231214,105600,11446140,9150,9150,9150,9150,0
20231214,105500,11446140,9150,9150,9150,9150,0
20231214,105400,11446140,9150,9150,9150,9150,1
20231214,105300,11436990,9150,9150,9150,9150,0
20231214,105200,11436990,9150,9150,9150,9150,0
20231214,105100,11436990,9150,9150,9150,9150,5
20231214,105000,11391240,9160,9160,9160,9160,7
20231214,104900,11327120,9160,9160,9160,9160,1
20231214,104800,11317960,9150,9150,9150,9150,0
20231214,104700,11317960,9150,9150,9150,9150,0
20231214,104600,11317960,9150,9150,9150,9150,0
20231214,104500,11317960,9150,9150,9150,9150,0
20231214,104400,11317960,9150,9150,9150,9150,15
20231214,104300,11180710,9150,9150,9150,9150,0
20231214,104200,11180710,9150,9150,9150,9150,0
20231214,104100,11180710,9150,9150,9150,9150,0
20231214,104000,11180710,9150,9150,9150,9150,0
20231214,103900,11180710,9150,9150,9150,9150,0
20231214,103800,11180710,9150,9150,9150,9150,0
20231214,103700,11180710,9150,9150,9150,9150,0
20231214,103600,11180710,9150,9150,9150,9150,0
20231214,103500,11180710,9150,9150,9150,9150,0
20231214,103400,11180710,9150,9150,9150,9150,0
20231214,103300,11180710,9150,9150,9150,9150,0
20231214,103200,11180710,9150,9150,9150,9150,0
20231214,103100,11180710,9150,9150,9150,9150,0
20231214,103000,11180710,9150,9150,9150,9150,0
20231214,102900,11180710,9150,9150,9150,9150,0
20231214,102800,11180710,9150,9150,9150,9150,0
20231214,102700,11180710,9150,9150,9150,9150,0
20231214,102600,11180710,9150,9150,9150,9150,0
20231214,102500,11180710,9150,9150,9150,9150,0
20231214,102400,11180710,9150,9150,9150,9150,0
20231214,102300,11180710,9150,9150,9150,9150,0
20231214,102200,11180710,9150,9150,9150,9150,0
20231214,102100,11180710,9150,9150,9150,9150,0
20231214,102000,11180710,9150,9150,9150,9150,0
20231214,101900,11180710,9150,9160,9160,9150,450
20231214,101800,7063130,9160,9160,9160,9160,0
20231214,101700,7063130,9160,9160,9160,9160,0
20231214,101600,7063130,9160,9160,9160,9160,23
20231214,101500,6852450,9160,9160,9160,9160,0
20231214,101400,6852450,9160,9160,9160,9160,58
20231214,101300,6321170,9170,9170,9170,9170,0
20231214,101200,6321170,9170,9170,9170,9170,0
20231214,101100,6321170,9170,9170,9170,9170,0
20231214,101000,6321170,9170,9170,9170,9170,0
20231214,100900,6321170,9170,9170,9170,9170,0
20231214,100800,6321170,9170,9170,9170,9170,0
20231214,100700,6321170,9170,9170,9170,9170,0
20231214,100600,6321170,9170,9170,9170,9170,0
20231214,100500,6321170,9170,9170,9170,9170,0
20231214,100400,6321170,9170,9170,9170,9170,0
20231214,100300,6321170,9170,9170,9170,9170,0
20231214,100200,6321170,9170,9170,9170,9170,0
20231214,100100,6321170,9170,9170,9170,9170,0
20231214,100000,6321170,9170,9170,9170,9170,0
20231214,095900,6321170,9170,9170,9170,9170,0
20231214,095800,6321170,9170,9170,9170,9170,0
20231214,095700,6321170,9170,9170,9170,9170,0
20231214,095600,6321170,9170,9170,9170,9170,0
20231214,095500,6321170,9170,9170,9170,9170,0
20231214,095400,6321170,9170,9170,9170,9170,0
20231214,095300,6321170,9170,9170,9170,9170,0
20231214,095200,6321170,9170,9170,9170,9170,0
20231214,095100,6321170,9170,9170,9170,9170,0
20231214,095000,6321170,9170,9170,9170,9170,2
20231214,094900,6302830,9170,9170,9170,9170,0
20231214,094800,6302830,9170,9170,9170,9170,0
20231214,094700,6302830,9170,9170,9170,9170,0
20231214,094600,6302830,9170,9170,9170,9170,0
20231214,094500,6302830,9170,9170,9170,9170,0
20231214,094400,6302830,9170,9170,9170,9170,0
20231214,094300,6302830,9170,9170,9170,9170,0
20231214,094200,6302830,9170,9170,9170,9170,0
20231214,094100,6302830,9170,9170,9170,9170,0
20231214,094000,6302830,9170,9170,9170,9170,0
20231214,093900,6302830,9170,9170,9170,9170,0
20231214,093800,6302830,9170,9170,9170,9170,0
20231214,093700,6302830,9170,9170,9170,9170,0
20231214,093600,6302830,9170,9170,9170,9170,0
20231214,093500,6302830,9170,9170,9170,9170,0
20231214,093400,6302830,9170,9170,9170,9170,10
20231214,093300,6211130,9160,9160,9160,9160,0
20231214,093200,6211130,9160,9160,9160,9160,0
20231214,093100,6211130,9160,9160,9160,9160,5
20231214,093000,6165330,9160,9160,9160,9160,0
20231214,092900,6165330,9160,9160,9160,9160,0
20231214,092800,6165330,9160,9160,9160,9160,2
20231214,092700,6147010,9160,9160,9160,9160,2
20231214,092600,6128690,9170,9160,9170,9160,25
20231214,092500,5899490,9170,9170,9170,9170,0
20231214,092400,5899490,9170,9170,9170,9170,0
20231214,092300,5899490,9170,9170,9170,9170,0
20231214,092200,5899490,9170,9170,9170,9170,0
20231214,092100,5899490,9170,9160,9170,9150,15
20231214,092000,5762110,9160,9160,9160,9160,171
20231214,091900,4195750,9160,9160,9160,9160,19
20231214,091800,4021710,9160,9160,9160,9160,0
20231214,091700,4021710,9160,9160,9160,9160,8
20231214,091600,3948430,9160,9160,9160,9160,6
20231214,091500,3893470,9170,9170,9170,9170,51
20231214,091400,3425800,9170,9170,9170,9170,1
20231214,091300,3416630,9170,9170,9170,9170,12
20231214,091200,3306590,9170,9170,9170,9170,20
20231214,091100,3123190,9170,9170,9180,9170,141
20231214,091000,1828980,9160,9160,9160,9160,0
20231214,090900,1828980,9160,9160,9160,9160,0
20231214,090800,1828980,9160,9160,9160,9160,5
20231214,090700,1783180,9160,9160,9160,9160,7
20231214,090600,1719060,9170,9180,9180,9170,58
20231214,090500,1187120,9180,9180,9180,9180,4
20231214,090400,1150400,9190,9200,9200,9190,117
20231214,090300,74040,9240,9250,9250,9240,2
20231214,090200,55550,9250,9250,9250,9250,0
20231214,090100,55550,9250,9250,9250,9250,0
20231214,090000,55550,9250,9260,9260,9250,6