KissMeData/049430/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,192800,75423890,9150,9150,9150,9150,135
20231226,192700,75423890,9150,9150,9150,9150,0
20231226,192600,75423890,9150,9150,9150,9150,0
20231226,192500,75423890,9150,9150,9150,9150,0
20231226,192400,75423890,9150,9150,9150,9150,0
20231226,192300,75423890,9150,9150,9150,9150,0
20231226,192200,75423890,9150,9150,9150,9150,0
20231226,192100,75423890,9150,9150,9150,9150,0
20231226,192000,75423890,9150,9150,9150,9150,0
20231226,191900,75423890,9150,9150,9150,9150,0
20231226,191800,75423890,9150,9150,9150,9150,0
20231226,191700,75423890,9150,9150,9150,9150,0
20231226,191600,75423890,9150,9150,9150,9150,0
20231226,191500,75423890,9150,9150,9150,9150,0
20231226,191400,75423890,9150,9150,9150,9150,0
20231226,191300,75423890,9150,9150,9150,9150,0
20231226,191200,75423890,9150,9150,9150,9150,0
20231226,191100,75423890,9150,9150,9150,9150,0
20231226,191000,75423890,9150,9150,9150,9150,0
20231226,190900,75423890,9150,9150,9150,9150,0
20231226,190800,75423890,9150,9150,9150,9150,0
20231226,190700,75423890,9150,9150,9150,9150,0
20231226,190600,75423890,9150,9150,9150,9150,0
20231226,190500,75423890,9150,9150,9150,9150,0
20231226,190400,75423890,9150,9150,9150,9150,0
20231226,190300,75423890,9150,9150,9150,9150,0
20231226,190200,75423890,9150,9150,9150,9150,0
20231226,190100,75423890,9150,9150,9150,9150,0
20231226,190000,75423890,9150,9150,9150,9150,0
20231226,185900,75423890,9150,9150,9150,9150,0
20231226,185800,75423890,9150,9150,9150,9150,135
20231226,185700,75423890,9150,9150,9150,9150,0
20231226,185600,75423890,9150,9150,9150,9150,0
20231226,185500,75423890,9150,9150,9150,9150,0
20231226,185400,75423890,9150,9150,9150,9150,0
20231226,185300,75423890,9150,9150,9150,9150,0
20231226,185200,75423890,9150,9150,9150,9150,0
20231226,185100,75423890,9150,9150,9150,9150,0
20231226,185000,75423890,9150,9150,9150,9150,0
20231226,184900,75423890,9150,9150,9150,9150,0
20231226,184800,75423890,9150,9150,9150,9150,0
20231226,184700,75423890,9150,9150,9150,9150,0
20231226,184600,75423890,9150,9150,9150,9150,0
20231226,184500,75423890,9150,9150,9150,9150,0
20231226,184400,75423890,9150,9150,9150,9150,0
20231226,184300,75423890,9150,9150,9150,9150,0
20231226,184200,75423890,9150,9150,9150,9150,0
20231226,184100,75423890,9150,9150,9150,9150,0
20231226,184000,75423890,9150,9150,9150,9150,0
20231226,183900,75423890,9150,9150,9150,9150,0
20231226,183800,75423890,9150,9150,9150,9150,0
20231226,183700,75423890,9150,9150,9150,9150,0
20231226,183600,75423890,9150,9150,9150,9150,0
20231226,183500,75423890,9150,9150,9150,9150,0
20231226,183400,75423890,9150,9150,9150,9150,0
20231226,183300,75423890,9150,9150,9150,9150,0
20231226,183200,75423890,9150,9150,9150,9150,0
20231226,183100,75423890,9150,9150,9150,9150,0
20231226,183000,75423890,9150,9150,9150,9150,0
20231226,182900,75423890,9150,9150,9150,9150,0
20231226,182800,75423890,9150,9150,9150,9150,135
20231226,182700,75423890,9150,9150,9150,9150,0
20231226,182600,75423890,9150,9150,9150,9150,0
20231226,182500,75423890,9150,9150,9150,9150,0
20231226,182400,75423890,9150,9150,9150,9150,0
20231226,182300,75423890,9150,9150,9150,9150,0
20231226,182200,75423890,9150,9150,9150,9150,0
20231226,182100,75423890,9150,9150,9150,9150,0
20231226,182000,75423890,9150,9150,9150,9150,0
20231226,181900,75423890,9150,9150,9150,9150,0
20231226,181800,75423890,9150,9150,9150,9150,0
20231226,181700,75423890,9150,9150,9150,9150,0
20231226,181600,75423890,9150,9150,9150,9150,0
20231226,181500,75423890,9150,9150,9150,9150,0
20231226,181400,75423890,9150,9150,9150,9150,0
20231226,181300,75423890,9150,9150,9150,9150,0
20231226,181200,75423890,9150,9150,9150,9150,0
20231226,181100,75423890,9150,9150,9150,9150,0
20231226,181000,75423890,9150,9150,9150,9150,0
20231226,180900,75423890,9150,9150,9150,9150,0
20231226,180800,75423890,9150,9150,9150,9150,0
20231226,180700,75423890,9150,9150,9150,9150,0
20231226,180600,75423890,9150,9150,9150,9150,0
20231226,180500,75423890,9150,9150,9150,9150,0
20231226,180400,75423890,9150,9150,9150,9150,0
20231226,180300,75423890,9150,9150,9150,9150,0
20231226,180200,75423890,9150,9150,9150,9150,0
20231226,180100,75423890,9150,9150,9150,9150,0
20231226,180000,75423890,9150,9150,9150,9150,0
20231226,175900,75423890,9150,9150,9150,9150,0
20231226,175800,75423890,9150,9150,9150,9150,135
20231226,175700,75423890,9150,9150,9150,9150,0
20231226,175600,75423890,9150,9150,9150,9150,0
20231226,175500,75423890,9150,9150,9150,9150,0
20231226,175400,75423890,9150,9150,9150,9150,0
20231226,175300,75423890,9150,9150,9150,9150,0
20231226,175200,75423890,9150,9150,9150,9150,0
20231226,175100,75423890,9150,9150,9150,9150,0
20231226,175000,75423890,9150,9150,9150,9150,0
20231226,174900,75423890,9150,9150,9150,9150,0
20231226,174800,75423890,9150,9150,9150,9150,0
20231226,174700,75423890,9150,9150,9150,9150,0
20231226,174600,75423890,9150,9150,9150,9150,0
20231226,174500,75423890,9150,9150,9150,9150,0
20231226,174400,75423890,9150,9150,9150,9150,0
20231226,174300,75423890,9150,9150,9150,9150,0
20231226,174200,75423890,9150,9150,9150,9150,0
20231226,174100,75423890,9150,9150,9150,9150,0
20231226,174000,75423890,9150,9150,9150,9150,0
20231226,173900,75423890,9150,9150,9150,9150,0
20231226,173800,75423890,9150,9150,9150,9150,0
20231226,173700,75423890,9150,9150,9150,9150,0
20231226,173600,75423890,9150,9150,9150,9150,0
20231226,173500,75423890,9150,9150,9150,9150,0
20231226,173400,75423890,9150,9150,9150,9150,0
20231226,173300,75423890,9150,9150,9150,9150,0
20231226,173200,75423890,9150,9150,9150,9150,0
20231226,173100,75423890,9150,9150,9150,9150,0
20231226,173000,75423890,9150,9150,9150,9150,0
20231226,172900,75423890,9150,9150,9150,9150,0
20231226,172800,75423890,9150,9150,9150,9150,135
20231226,172700,75423890,9150,9150,9150,9150,0
20231226,172600,75423890,9150,9150,9150,9150,0
20231226,172500,75423890,9150,9150,9150,9150,0
20231226,172400,75423890,9150,9150,9150,9150,0
20231226,172300,75423890,9150,9150,9150,9150,0
20231226,172200,75423890,9150,9150,9150,9150,0
20231226,172100,75423890,9150,9150,9150,9150,0
20231226,172000,75423890,9150,9150,9150,9150,0
20231226,171900,75423890,9150,9150,9150,9150,0
20231226,171800,75423890,9150,9150,9150,9150,0
20231226,171700,75423890,9150,9150,9150,9150,0
20231226,171600,75423890,9150,9150,9150,9150,0
20231226,171500,75423890,9150,9150,9150,9150,0
20231226,171400,75423890,9150,9150,9150,9150,0
20231226,171300,75423890,9150,9150,9150,9150,0
20231226,171200,75423890,9150,9150,9150,9150,0
20231226,171100,75423890,9150,9150,9150,9150,0
20231226,171000,75423890,9150,9150,9150,9150,0
20231226,170900,75423890,9150,9150,9150,9150,0
20231226,170800,75423890,9150,9150,9150,9150,0
20231226,170700,75423890,9150,9150,9150,9150,0
20231226,170600,75423890,9150,9150,9150,9150,0
20231226,170500,75423890,9150,9150,9150,9150,0
20231226,170400,75423890,9150,9150,9150,9150,0
20231226,170300,75423890,9150,9150,9150,9150,0
20231226,170200,75423890,9150,9150,9150,9150,0
20231226,170100,75423890,9150,9150,9150,9150,0
20231226,170000,75423890,9150,9150,9150,9150,0
20231226,165900,75423890,9150,9150,9150,9150,0
20231226,165800,75423890,9150,9150,9150,9150,135
20231226,165700,75423890,9150,9150,9150,9150,0
20231226,165600,75423890,9150,9150,9150,9150,0
20231226,165500,75423890,9150,9150,9150,9150,0
20231226,165400,75423890,9150,9150,9150,9150,0
20231226,165300,75423890,9150,9150,9150,9150,0
20231226,165200,75423890,9150,9150,9150,9150,0
20231226,165100,75423890,9150,9150,9150,9150,0
20231226,165000,75423890,9150,9150,9150,9150,0
20231226,164900,75423890,9150,9150,9150,9150,0
20231226,164800,75423890,9150,9150,9150,9150,0
20231226,164700,75423890,9150,9150,9150,9150,0
20231226,164600,75423890,9150,9150,9150,9150,0
20231226,164500,75423890,9150,9150,9150,9150,0
20231226,164400,75423890,9150,9150,9150,9150,0
20231226,164300,75423890,9150,9150,9150,9150,0
20231226,164200,75423890,9150,9150,9150,9150,0
20231226,164100,75423890,9150,9150,9150,9150,0
20231226,164000,75423890,9150,9150,9150,9150,0
20231226,163900,75423890,9150,9150,9150,9150,0
20231226,163800,75423890,9150,9150,9150,9150,0
20231226,163700,75423890,9150,9150,9150,9150,0
20231226,163600,75423890,9150,9150,9150,9150,0
20231226,163500,75423890,9150,9150,9150,9150,0
20231226,163400,75423890,9150,9150,9150,9150,0
20231226,163300,75423890,9150,9150,9150,9150,0
20231226,163200,75423890,9150,9150,9150,9150,0
20231226,163100,75423890,9150,9150,9150,9150,0
20231226,163000,75423890,9150,9150,9150,9150,0
20231226,162900,75423890,9150,9150,9150,9150,0
20231226,162800,75423890,9150,9150,9150,9150,135
20231226,162700,75423890,9150,9150,9150,9150,0
20231226,162600,75423890,9150,9150,9150,9150,0
20231226,162500,75423890,9150,9150,9150,9150,0
20231226,162400,75423890,9150,9150,9150,9150,0
20231226,162300,75423890,9150,9150,9150,9150,0
20231226,162200,75423890,9150,9150,9150,9150,0
20231226,162100,75423890,9150,9150,9150,9150,0
20231226,162000,75423890,9150,9150,9150,9150,0
20231226,161900,75423890,9150,9150,9150,9150,0
20231226,161800,75423890,9150,9150,9150,9150,0
20231226,161700,75423890,9150,9150,9150,9150,0
20231226,161600,75423890,9150,9150,9150,9150,0
20231226,161500,75423890,9150,9150,9150,9150,0
20231226,161400,75423890,9150,9150,9150,9150,0
20231226,161300,75423890,9150,9150,9150,9150,0
20231226,161200,75423890,9150,9150,9150,9150,0
20231226,161100,75423890,9150,9150,9150,9150,0
20231226,161000,75423890,9150,9150,9150,9150,0
20231226,160900,75423890,9150,9150,9150,9150,0
20231226,160800,75423890,9150,9150,9150,9150,0
20231226,160700,75423890,9150,9150,9150,9150,0
20231226,160600,75423890,9150,9150,9150,9150,0
20231226,160500,75423890,9150,9150,9150,9150,0
20231226,160400,75423890,9150,9150,9150,9150,0
20231226,160300,75423890,9150,9150,9150,9150,0
20231226,160200,75423890,9150,9150,9150,9150,0
20231226,160100,75423890,9150,9150,9150,9150,0
20231226,160000,75423890,9150,9150,9150,9150,0
20231226,155900,75423890,9150,9150,9150,9150,0
20231226,155800,75423890,9150,9150,9150,9150,135
20231226,155700,75423890,9150,9150,9150,9150,0
20231226,155600,75423890,9150,9150,9150,9150,0
20231226,155500,75423890,9150,9150,9150,9150,0
20231226,155400,75423890,9150,9150,9150,9150,0
20231226,155300,75423890,9150,9150,9150,9150,0
20231226,155200,75423890,9150,9150,9150,9150,0
20231226,155100,75423890,9150,9150,9150,9150,0
20231226,155000,75423890,9150,9150,9150,9150,0
20231226,154900,75423890,9150,9150,9150,9150,0
20231226,154800,75423890,9150,9150,9150,9150,0
20231226,154700,75423890,9150,9150,9150,9150,0
20231226,154600,75423890,9150,9150,9150,9150,0
20231226,154500,75423890,9150,9150,9150,9150,0
20231226,154400,75423890,9150,9150,9150,9150,0
20231226,154300,75423890,9150,9150,9150,9150,0
20231226,154200,75423890,9150,9150,9150,9150,0
20231226,154100,75423890,9150,9150,9150,9150,0
20231226,154000,75423890,9150,9150,9150,9150,0
20231226,153900,75423890,9150,9150,9150,9150,0
20231226,153800,75423890,9150,9150,9150,9150,0
20231226,153700,75423890,9150,9150,9150,9150,0
20231226,153600,75423890,9150,9150,9150,9150,0
20231226,153500,75423890,9150,9150,9150,9150,0
20231226,153400,75423890,9150,9150,9150,9150,0
20231226,153300,75423890,9150,9150,9150,9150,0
20231226,153200,75423890,9150,9150,9150,9150,0
20231226,153100,75423890,9150,9150,9150,9150,0
20231226,153000,75423890,9150,9150,9150,9150,135
20231226,152900,74188640,9150,9150,9150,9150,0
20231226,152800,74188640,9150,9150,9150,9150,0
20231226,152700,74188640,9150,9150,9150,9150,0
20231226,152600,74188640,9150,9150,9150,9150,0
20231226,152500,74188640,9150,9150,9150,9150,0
20231226,152400,74188640,9150,9150,9150,9150,0
20231226,152300,74188640,9150,9150,9150,9150,0
20231226,152200,74188640,9150,9150,9150,9150,0
20231226,152100,74188640,9150,9150,9150,9150,0
20231226,152000,74188640,9150,9150,9150,9150,0
20231226,151900,74188640,9150,9150,9150,9150,60
20231226,151800,73639640,9160,9150,9160,9150,48
20231226,151700,73200420,9160,9160,9160,9160,0
20231226,151600,73200420,9160,9160,9160,9160,0
20231226,151500,73200420,9160,9160,9160,9160,1
20231226,151400,73191260,9160,9160,9160,9160,0
20231226,151300,73191260,9160,9160,9160,9160,0
20231226,151200,73191260,9160,9160,9160,9160,1
20231226,151100,73182100,9160,9160,9160,9160,1
20231226,151000,73172940,9160,9160,9160,9160,18
20231226,150900,73008060,9180,9180,9180,9180,0
20231226,150800,73008060,9180,9170,9180,9170,28
20231226,150700,72751270,9170,9170,9170,9170,100
20231226,150600,71834270,9190,9190,9190,9190,0
20231226,150500,71834270,9190,9190,9190,9190,16
20231226,150400,71687230,9190,9160,9190,9160,384
20231226,150300,68163130,9160,9160,9160,9160,0
20231226,150200,68163130,9160,9160,9160,9160,0
20231226,150100,68163130,9160,9160,9160,9160,86
20231226,150000,67375370,9160,9160,9160,9160,0
20231226,145900,67375370,9160,9160,9160,9160,0
20231226,145800,67375370,9160,9160,9160,9160,0
20231226,145700,67375370,9160,9160,9160,9160,0
20231226,145600,67375370,9160,9160,9160,9160,0
20231226,145500,67375370,9160,9160,9160,9160,0
20231226,145400,67375370,9160,9160,9160,9160,0
20231226,145300,67375370,9160,9160,9160,9160,0
20231226,145200,67375370,9160,9160,9160,9160,0
20231226,145100,67375370,9160,9160,9160,9160,0
20231226,145000,67375370,9160,9160,9160,9160,17
20231226,144900,67219650,9160,9160,9160,9160,0
20231226,144800,67219650,9160,9150,9160,9150,21
20231226,144700,67027490,9160,9160,9160,9160,0
20231226,144600,67027490,9160,9160,9160,9160,0
20231226,144500,67027490,9160,9160,9160,9160,0
20231226,144400,67027490,9160,9160,9160,9160,0
20231226,144300,67027490,9160,9160,9160,9160,0
20231226,144200,67027490,9160,9160,9160,9160,0
20231226,144100,67027490,9160,9160,9160,9160,0
20231226,144000,67027490,9160,9160,9160,9160,18
20231226,143900,66862610,9150,9150,9150,9150,0
20231226,143800,66862610,9150,9150,9150,9150,0
20231226,143700,66862610,9150,9150,9150,9150,0
20231226,143600,66862610,9150,9150,9150,9150,0
20231226,143500,66862610,9150,9150,9150,9150,0
20231226,143400,66862610,9150,9150,9150,9150,0
20231226,143300,66862610,9150,9160,9160,9150,38
20231226,143200,66514730,9160,9160,9160,9160,0
20231226,143100,66514730,9160,9160,9160,9160,18
20231226,143000,66349850,9150,9150,9150,9150,0
20231226,142900,66349850,9150,9150,9150,9150,0
20231226,142800,66349850,9150,9150,9150,9150,0
20231226,142700,66349850,9150,9150,9150,9150,0
20231226,142600,66349850,9150,9150,9150,9150,0
20231226,142500,66349850,9150,9150,9150,9150,0
20231226,142400,66349850,9150,9150,9150,9150,0
20231226,142300,66349850,9150,9150,9150,9150,0
20231226,142200,66349850,9150,9150,9150,9150,0
20231226,142100,66349850,9150,9150,9150,9150,0
20231226,142000,66349850,9150,9150,9150,9150,0
20231226,141900,66349850,9150,9150,9150,9150,0
20231226,141800,66349850,9150,9150,9150,9150,0
20231226,141700,66349850,9150,9150,9150,9150,0
20231226,141600,66349850,9150,9150,9150,9150,0
20231226,141500,66349850,9150,9150,9150,9150,0
20231226,141400,66349850,9150,9150,9150,9150,0
20231226,141300,66349850,9150,9150,9150,9150,29
20231226,141200,66084500,9160,9160,9160,9160,18
20231226,141100,65919620,9160,9160,9160,9160,0
20231226,141000,65919620,9160,9160,9160,9160,18
20231226,140900,65754740,9160,9160,9160,9160,18
20231226,140800,65589860,9160,9160,9160,9160,54
20231226,140700,65095220,9170,9170,9170,9170,0
20231226,140600,65095220,9170,9170,9170,9170,0
20231226,140500,65095220,9170,9170,9170,9170,0
20231226,140400,65095220,9170,9170,9170,9170,0
20231226,140300,65095220,9170,9170,9170,9170,0
20231226,140200,65095220,9170,9170,9170,9170,0
20231226,140100,65095220,9170,9170,9170,9170,0
20231226,140000,65095220,9170,9170,9170,9170,0
20231226,135900,65095220,9170,9170,9170,9170,0
20231226,135800,65095220,9170,9170,9170,9170,0
20231226,135700,65095220,9170,9170,9170,9170,0
20231226,135600,65095220,9170,9170,9170,9170,0
20231226,135500,65095220,9170,9170,9170,9170,0
20231226,135400,65095220,9170,9170,9170,9170,4
20231226,135300,65058540,9170,9170,9170,9170,0
20231226,135200,65058540,9170,9170,9170,9170,0
20231226,135100,65058540,9170,9170,9170,9170,0
20231226,135000,65058540,9170,9170,9170,9170,0
20231226,134900,65058540,9170,9170,9170,9170,0
20231226,134800,65058540,9170,9170,9170,9170,0
20231226,134700,65058540,9170,9170,9170,9170,0
20231226,134600,65058540,9170,9170,9170,9170,0
20231226,134500,65058540,9170,9170,9170,9170,0
20231226,134400,65058540,9170,9170,9170,9170,0
20231226,134300,65058540,9170,9170,9170,9170,0
20231226,134200,65058540,9170,9170,9170,9170,0
20231226,134100,65058540,9170,9170,9170,9170,0
20231226,134000,65058540,9170,9170,9170,9170,0
20231226,133900,65058540,9170,9170,9170,9170,0
20231226,133800,65058540,9170,9170,9170,9170,0
20231226,133700,65058540,9170,9170,9170,9170,0
20231226,133600,65058540,9170,9170,9170,9170,0
20231226,133500,65058540,9170,9170,9170,9170,29
20231226,133400,64792610,9170,9170,9170,9170,0
20231226,133300,64792610,9170,9170,9170,9170,0
20231226,133200,64792610,9170,9170,9170,9170,0
20231226,133100,64792610,9170,9170,9170,9170,0
20231226,133000,64792610,9170,9170,9170,9170,0
20231226,132900,64792610,9170,9170,9170,9170,0
20231226,132800,64792610,9170,9170,9170,9170,1
20231226,132700,64783440,9160,9160,9160,9160,0
20231226,132600,64783440,9160,9160,9160,9160,0
20231226,132500,64783440,9160,9160,9160,9160,0
20231226,132400,64783440,9160,9160,9160,9160,0
20231226,132300,64783440,9160,9160,9160,9160,0
20231226,132200,64783440,9160,9160,9160,9160,0
20231226,132100,64783440,9160,9160,9160,9160,0
20231226,132000,64783440,9160,9160,9160,9160,0
20231226,131900,64783440,9160,9160,9160,9160,0
20231226,131800,64783440,9160,9160,9160,9160,113
20231226,131700,63748360,9150,9150,9150,9150,0
20231226,131600,63748360,9150,9150,9150,9150,0
20231226,131500,63748360,9150,9150,9150,9150,0
20231226,131400,63748360,9150,9150,9150,9150,0
20231226,131300,63748360,9150,9150,9150,9150,11
20231226,131200,63647710,9150,9150,9150,9150,0
20231226,131100,63647710,9150,9150,9150,9150,0
20231226,131000,63647710,9150,9150,9150,9150,90
20231226,130900,62824210,9150,9150,9150,9150,0
20231226,130800,62824210,9150,9150,9150,9150,200
20231226,130700,60994210,9150,9150,9150,9150,0
20231226,130600,60994210,9150,9150,9150,9150,0
20231226,130500,60994210,9150,9150,9150,9150,0
20231226,130400,60994210,9150,9150,9150,9150,0
20231226,130300,60994210,9150,9150,9150,9150,0
20231226,130200,60994210,9150,9150,9150,9150,0
20231226,130100,60994210,9150,9150,9150,9150,223
20231226,130000,58953760,9150,9150,9150,9150,0
20231226,125900,58953760,9150,9150,9150,9150,20
20231226,125800,58770760,9150,9150,9150,9150,0
20231226,125700,58770760,9150,9150,9150,9150,0
20231226,125600,58770760,9150,9150,9150,9150,0
20231226,125500,58770760,9150,9150,9150,9150,0
20231226,125400,58770760,9150,9150,9150,9150,24
20231226,125300,58551160,9160,9160,9160,9160,0
20231226,125200,58551160,9160,9160,9160,9160,0
20231226,125100,58551160,9160,9160,9160,9160,0
20231226,125000,58551160,9160,9160,9160,9160,0
20231226,124900,58551160,9160,9160,9160,9160,0
20231226,124800,58551160,9160,9160,9160,9160,0
20231226,124700,58551160,9160,9160,9160,9160,0
20231226,124600,58551160,9160,9160,9160,9160,0
20231226,124500,58551160,9160,9160,9160,9160,0
20231226,124400,58551160,9160,9160,9160,9160,0
20231226,124300,58551160,9160,9160,9160,9160,0
20231226,124200,58551160,9160,9160,9160,9160,0
20231226,124100,58551160,9160,9160,9160,9160,0
20231226,124000,58551160,9160,9160,9160,9160,0
20231226,123900,58551160,9160,9160,9160,9160,0
20231226,123800,58551160,9160,9160,9160,9160,0
20231226,123700,58551160,9160,9160,9160,9160,0
20231226,123600,58551160,9160,9160,9160,9160,0
20231226,123500,58551160,9160,9160,9160,9160,0
20231226,123400,58551160,9160,9160,9160,9160,0
20231226,123300,58551160,9160,9160,9160,9160,0
20231226,123200,58551160,9160,9160,9160,9160,0
20231226,123100,58551160,9160,9160,9160,9160,0
20231226,123000,58551160,9160,9160,9160,9160,0
20231226,122900,58551160,9160,9160,9160,9160,0
20231226,122800,58551160,9160,9160,9160,9160,0
20231226,122700,58551160,9160,9160,9160,9160,0
20231226,122600,58551160,9160,9160,9160,9160,0
20231226,122500,58551160,9160,9160,9160,9160,1
20231226,122400,58542000,9160,9160,9160,9160,109
20231226,122300,57543560,9160,9160,9160,9160,0
20231226,122200,57543560,9160,9160,9160,9160,0
20231226,122100,57543560,9160,9160,9160,9160,0
20231226,122000,57543560,9160,9160,9160,9160,0
20231226,121900,57543560,9160,9160,9160,9160,0
20231226,121800,57543560,9160,9160,9160,9160,0
20231226,121700,57543560,9160,9160,9160,9160,3
20231226,121600,57516080,9160,9160,9160,9160,0
20231226,121500,57516080,9160,9160,9160,9160,0
20231226,121400,57516080,9160,9160,9160,9160,0
20231226,121300,57516080,9160,9160,9160,9160,0
20231226,121200,57516080,9160,9170,9170,9160,911
20231226,121100,49167270,9170,9170,9170,9170,0
20231226,121000,49167270,9170,9170,9170,9170,0
20231226,120900,49167270,9170,9170,9170,9170,0
20231226,120800,49167270,9170,9170,9170,9170,0
20231226,120700,49167270,9170,9170,9170,9170,0
20231226,120600,49167270,9170,9170,9170,9170,0
20231226,120500,49167270,9170,9170,9170,9170,116
20231226,120400,48103550,9170,9170,9170,9170,0
20231226,120300,48103550,9170,9170,9170,9170,0
20231226,120200,48103550,9170,9170,9170,9170,0
20231226,120100,48103550,9170,9170,9170,9170,100
20231226,120000,47186550,9160,9160,9160,9160,214
20231226,115900,45226310,9170,9170,9170,9170,0
20231226,115800,45226310,9170,9170,9170,9170,0
20231226,115700,45226310,9170,9170,9170,9170,0
20231226,115600,45226310,9170,9170,9170,9170,0
20231226,115500,45226310,9170,9170,9170,9170,0
20231226,115400,45226310,9170,9170,9170,9170,0
20231226,115300,45226310,9170,9170,9170,9170,0
20231226,115200,45226310,9170,9170,9170,9170,0
20231226,115100,45226310,9170,9170,9170,9170,0
20231226,115000,45226310,9170,9170,9170,9170,0
20231226,114900,45226310,9170,9170,9170,9170,0
20231226,114800,45226310,9170,9170,9170,9170,0
20231226,114700,45226310,9170,9170,9170,9170,0
20231226,114600,45226310,9170,9170,9170,9170,0
20231226,114500,45226310,9170,9170,9170,9170,0
20231226,114400,45226310,9170,9170,9170,9170,0
20231226,114300,45226310,9170,9170,9170,9170,0
20231226,114200,45226310,9170,9170,9170,9170,0
20231226,114100,45226310,9170,9170,9170,9170,0
20231226,114000,45226310,9170,9170,9170,9170,0
20231226,113900,45226310,9170,9170,9170,9170,1
20231226,113800,45217140,9170,9170,9170,9170,0
20231226,113700,45217140,9170,9170,9170,9170,0
20231226,113600,45217140,9170,9170,9170,9170,0
20231226,113500,45217140,9170,9170,9170,9170,0
20231226,113400,45217140,9170,9170,9170,9170,5
20231226,113300,45171290,9170,9170,9170,9170,6
20231226,113200,45116270,9200,9170,9200,9170,8
20231226,113100,45042880,9170,9170,9170,9170,6
20231226,113000,44987860,9170,9170,9170,9170,5
20231226,112900,44942010,9150,9150,9150,9150,0
20231226,112800,44942010,9150,9160,9160,9150,270
20231226,112700,42471080,9150,9150,9150,9150,0
20231226,112600,42471080,9150,9160,9160,9150,22
20231226,112500,42269670,9200,9200,9200,9200,0
20231226,112400,42269670,9200,9200,9200,9200,0
20231226,112300,42269670,9200,9200,9200,9200,0
20231226,112200,42269670,9200,9200,9200,9200,0
20231226,112100,42269670,9200,9200,9200,9200,0
20231226,112000,42269670,9200,9200,9200,9200,0
20231226,111900,42269670,9200,9200,9200,9200,0
20231226,111800,42269670,9200,9200,9200,9200,0
20231226,111700,42269670,9200,9200,9200,9200,0
20231226,111600,42269670,9200,9200,9200,9200,0
20231226,111500,42269670,9200,9180,9200,9180,94
20231226,111400,41405890,9160,9160,9160,9160,0
20231226,111300,41405890,9160,9160,9160,9160,0
20231226,111200,41405890,9160,9160,9160,9160,0
20231226,111100,41405890,9160,9160,9160,9160,0
20231226,111000,41405890,9160,9160,9160,9160,0
20231226,110900,41405890,9160,9160,9160,9160,2
20231226,110800,41387570,9160,9160,9160,9160,0
20231226,110700,41387570,9160,9160,9160,9160,0
20231226,110600,41387570,9160,9160,9160,9160,0
20231226,110500,41387570,9160,9160,9160,9160,0
20231226,110400,41387570,9160,9160,9160,9160,0
20231226,110300,41387570,9160,9160,9160,9160,0
20231226,110200,41387570,9160,9160,9160,9160,0
20231226,110100,41387570,9160,9160,9160,9160,0
20231226,110000,41387570,9160,9160,9160,9160,0
20231226,105900,41387570,9160,9160,9160,9160,0
20231226,105800,41387570,9160,9160,9160,9160,0
20231226,105700,41387570,9160,9160,9160,9160,0
20231226,105600,41387570,9160,9160,9160,9160,0
20231226,105500,41387570,9160,9160,9160,9160,0
20231226,105400,41387570,9160,9160,9160,9160,0
20231226,105300,41387570,9160,9160,9160,9160,0
20231226,105200,41387570,9160,9160,9160,9160,0
20231226,105100,41387570,9160,9160,9160,9160,0
20231226,105000,41387570,9160,9160,9160,9160,0
20231226,104900,41387570,9160,9160,9160,9160,1
20231226,104800,41378410,9150,9150,9150,9150,0
20231226,104700,41378410,9150,9160,9160,9150,3
20231226,104600,41350940,9190,9190,9190,9190,0
20231226,104500,41350940,9190,9190,9190,9190,0
20231226,104400,41350940,9190,9190,9190,9190,0
20231226,104300,41350940,9190,9190,9190,9190,0
20231226,104200,41350940,9190,9190,9190,9190,0
20231226,104100,41350940,9190,9190,9190,9190,0
20231226,104000,41350940,9190,9190,9190,9190,0
20231226,103900,41350940,9190,9190,9190,9190,0
20231226,103800,41350940,9190,9190,9190,9190,0
20231226,103700,41350940,9190,9190,9190,9190,0
20231226,103600,41350940,9190,9190,9190,9190,0
20231226,103500,41350940,9190,9190,9190,9190,1
20231226,103400,41341750,9160,9160,9160,9160,2
20231226,103300,41323430,9160,9160,9160,9160,0
20231226,103200,41323430,9160,9160,9160,9160,0
20231226,103100,41323430,9160,9160,9160,9160,0
20231226,103000,41323430,9160,9160,9160,9160,0
20231226,102900,41323430,9160,9160,9160,9160,0
20231226,102800,41323430,9160,9160,9160,9160,0
20231226,102700,41323430,9160,9160,9160,9160,0
20231226,102600,41323430,9160,9160,9160,9160,0
20231226,102500,41323430,9160,9160,9160,9160,0
20231226,102400,41323430,9160,9160,9160,9160,0
20231226,102300,41323430,9160,9160,9160,9160,0
20231226,102200,41323430,9160,9160,9160,9160,0
20231226,102100,41323430,9160,9160,9160,9160,0
20231226,102000,41323430,9160,9160,9160,9160,0
20231226,101900,41323430,9160,9160,9160,9160,0
20231226,101800,41323430,9160,9160,9160,9160,0
20231226,101700,41323430,9160,9160,9160,9160,0
20231226,101600,41323430,9160,9160,9160,9160,0
20231226,101500,41323430,9160,9160,9160,9160,0
20231226,101400,41323430,9160,9160,9160,9160,0
20231226,101300,41323430,9160,9160,9160,9160,0
20231226,101200,41323430,9160,9160,9160,9160,1000
20231226,101100,32163430,9200,9200,9200,9200,0
20231226,101000,32163430,9200,9200,9200,9200,0
20231226,100900,32163430,9200,9200,9200,9200,0
20231226,100800,32163430,9200,9200,9200,9200,0
20231226,100700,32163430,9200,9200,9200,9200,0
20231226,100600,32163430,9200,9200,9200,9200,0
20231226,100500,32163430,9200,9200,9200,9200,0
20231226,100400,32163430,9200,9200,9200,9200,2
20231226,100300,32145030,9170,9170,9170,9170,0
20231226,100200,32145030,9170,9170,9170,9170,6
20231226,100100,32090010,9170,9170,9170,9170,0
20231226,100000,32090010,9170,9170,9170,9170,0
20231226,095900,32090010,9170,9170,9170,9170,0
20231226,095800,32090010,9170,9170,9170,9170,0
20231226,095700,32090010,9170,9170,9170,9170,0
20231226,095600,32090010,9170,9170,9170,9170,240
20231226,095500,29889210,9170,9170,9170,9170,0
20231226,095400,29889210,9170,9170,9170,9170,0
20231226,095300,29889210,9170,9170,9170,9170,0
20231226,095200,29889210,9170,9180,9180,9170,25
20231226,095100,29659950,9200,9200,9200,9200,0
20231226,095000,29659950,9200,9200,9200,9200,0
20231226,094900,29659950,9200,9200,9200,9200,0
20231226,094800,29659950,9200,9200,9200,9200,0
20231226,094700,29659950,9200,9200,9200,9200,0
20231226,094600,29659950,9200,9200,9200,9200,0
20231226,094500,29659950,9200,9200,9200,9200,0
20231226,094400,29659950,9200,9200,9200,9200,0
20231226,094300,29659950,9200,9200,9200,9200,0
20231226,094200,29659950,9200,9200,9200,9200,0
20231226,094100,29659950,9200,9200,9200,9200,1
20231226,094000,29650750,9190,9190,9190,9190,0
20231226,093900,29650750,9190,9190,9190,9190,0
20231226,093800,29650750,9190,9190,9190,9190,0
20231226,093700,29650750,9190,9190,9190,9190,0
20231226,093600,29650750,9190,9190,9190,9190,0
20231226,093500,29650750,9190,9190,9190,9190,0
20231226,093400,29650750,9190,9190,9190,9190,6
20231226,093300,29595610,9190,9190,9190,9190,137
20231226,093200,28336580,9190,9190,9190,9190,8
20231226,093100,28263060,9180,9180,9180,9180,0
20231226,093000,28263060,9180,9180,9180,9180,0
20231226,092900,28263060,9180,9180,9180,9180,0
20231226,092800,28263060,9180,9180,9180,9180,0
20231226,092700,28263060,9180,9170,9180,9170,196
20231226,092600,26465730,9170,9170,9170,9170,0
20231226,092500,26465730,9170,9170,9170,9170,0
20231226,092400,26465730,9170,9170,9170,9170,0
20231226,092300,26465730,9170,9170,9170,9170,0
20231226,092200,26465730,9170,9170,9170,9170,1
20231226,092100,26456560,9180,9180,9180,9180,0
20231226,092000,26456560,9180,9180,9180,9180,3
20231226,091900,26429020,9180,9180,9180,9180,47
20231226,091800,25997560,9180,9180,9180,9180,0
20231226,091700,25997560,9180,9180,9180,9180,0
20231226,091600,25997560,9180,9180,9180,9180,0
20231226,091500,25997560,9180,9180,9180,9180,1
20231226,091400,25988380,9170,9170,9170,9170,0
20231226,091300,25988380,9170,9150,9170,9150,2441
20231226,091200,3644410,9170,9170,9170,9170,0
20231226,091100,3644410,9170,9170,9170,9170,0
20231226,091000,3644410,9170,9170,9170,9170,0
20231226,090900,3644410,9170,9170,9170,9170,7
20231226,090800,3580220,9160,9160,9160,9160,31
20231226,090700,3296260,9150,9150,9150,9150,7
20231226,090600,3232210,9150,9150,9150,9150,20
20231226,090500,3049210,9150,9150,9150,9150,15
20231226,090400,2911960,9150,9150,9150,9150,0
20231226,090300,2911960,9150,9150,9150,9150,200
20231226,090200,1081960,9170,9080,9170,9080,4
20231226,090100,1045460,9170,9170,9170,9170,3
20231226,090000,1017950,9170,9080,9170,9080,112