KissMeData/123700/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,201900,144356970,3050,3050,3050,3050,2021
20241226,201800,144356970,3050,3050,3050,3050,0
20241226,201700,144356970,3050,3050,3050,3050,0
20241226,201600,144356970,3050,3050,3050,3050,0
20241226,201500,144356970,3050,3050,3050,3050,0
20241226,201400,144356970,3050,3050,3050,3050,0
20241226,201300,144356970,3050,3050,3050,3050,0
20241226,201200,144356970,3050,3050,3050,3050,0
20241226,201100,144356970,3050,3050,3050,3050,0
20241226,201000,144356970,3050,3050,3050,3050,0
20241226,200900,144356970,3050,3050,3050,3050,0
20241226,200800,144356970,3050,3050,3050,3050,0
20241226,200700,144356970,3050,3050,3050,3050,0
20241226,200600,144356970,3050,3050,3050,3050,0
20241226,200500,144356970,3050,3050,3050,3050,0
20241226,200400,144356970,3050,3050,3050,3050,0
20241226,200300,144356970,3050,3050,3050,3050,0
20241226,200200,144356970,3050,3050,3050,3050,0
20241226,200100,144356970,3050,3050,3050,3050,0
20241226,200000,144356970,3050,3050,3050,3050,0
20241226,195900,144356970,3050,3050,3050,3050,0
20241226,195800,144356970,3050,3050,3050,3050,0
20241226,195700,144356970,3050,3050,3050,3050,0
20241226,195600,144356970,3050,3050,3050,3050,0
20241226,195500,144356970,3050,3050,3050,3050,0
20241226,195400,144356970,3050,3050,3050,3050,0
20241226,195300,144356970,3050,3050,3050,3050,0
20241226,195200,144356970,3050,3050,3050,3050,0
20241226,195100,144356970,3050,3050,3050,3050,0
20241226,195000,144356970,3050,3050,3050,3050,0
20241226,194900,144356970,3050,3050,3050,3050,2021
20241226,194800,144356970,3050,3050,3050,3050,0
20241226,194700,144356970,3050,3050,3050,3050,0
20241226,194600,144356970,3050,3050,3050,3050,0
20241226,194500,144356970,3050,3050,3050,3050,0
20241226,194400,144356970,3050,3050,3050,3050,0
20241226,194300,144356970,3050,3050,3050,3050,0
20241226,194200,144356970,3050,3050,3050,3050,0
20241226,194100,144356970,3050,3050,3050,3050,0
20241226,194000,144356970,3050,3050,3050,3050,0
20241226,193900,144356970,3050,3050,3050,3050,0
20241226,193800,144356970,3050,3050,3050,3050,0
20241226,193700,144356970,3050,3050,3050,3050,0
20241226,193600,144356970,3050,3050,3050,3050,0
20241226,193500,144356970,3050,3050,3050,3050,0
20241226,193400,144356970,3050,3050,3050,3050,0
20241226,193300,144356970,3050,3050,3050,3050,0
20241226,193200,144356970,3050,3050,3050,3050,0
20241226,193100,144356970,3050,3050,3050,3050,0
20241226,193000,144356970,3050,3050,3050,3050,0
20241226,192900,144356970,3050,3050,3050,3050,0
20241226,192800,144356970,3050,3050,3050,3050,0
20241226,192700,144356970,3050,3050,3050,3050,0
20241226,192600,144356970,3050,3050,3050,3050,0
20241226,192500,144356970,3050,3050,3050,3050,0
20241226,192400,144356970,3050,3050,3050,3050,0
20241226,192300,144356970,3050,3050,3050,3050,0
20241226,192200,144356970,3050,3050,3050,3050,0
20241226,192100,144356970,3050,3050,3050,3050,0
20241226,192000,144356970,3050,3050,3050,3050,0
20241226,191900,144356970,3050,3050,3050,3050,2021
20241226,191800,144356970,3050,3050,3050,3050,0
20241226,191700,144356970,3050,3050,3050,3050,0
20241226,191600,144356970,3050,3050,3050,3050,0
20241226,191500,144356970,3050,3050,3050,3050,0
20241226,191400,144356970,3050,3050,3050,3050,0
20241226,191300,144356970,3050,3050,3050,3050,0
20241226,191200,144356970,3050,3050,3050,3050,0
20241226,191100,144356970,3050,3050,3050,3050,0
20241226,191000,144356970,3050,3050,3050,3050,0
20241226,190900,144356970,3050,3050,3050,3050,0
20241226,190800,144356970,3050,3050,3050,3050,0
20241226,190700,144356970,3050,3050,3050,3050,0
20241226,190600,144356970,3050,3050,3050,3050,0
20241226,190500,144356970,3050,3050,3050,3050,0
20241226,190400,144356970,3050,3050,3050,3050,0
20241226,190300,144356970,3050,3050,3050,3050,0
20241226,190200,144356970,3050,3050,3050,3050,0
20241226,190100,144356970,3050,3050,3050,3050,0
20241226,190000,144356970,3050,3050,3050,3050,0
20241226,185900,144356970,3050,3050,3050,3050,0
20241226,185800,144356970,3050,3050,3050,3050,0
20241226,185700,144356970,3050,3050,3050,3050,0
20241226,185600,144356970,3050,3050,3050,3050,0
20241226,185500,144356970,3050,3050,3050,3050,0
20241226,185400,144356970,3050,3050,3050,3050,0
20241226,185300,144356970,3050,3050,3050,3050,0
20241226,185200,144356970,3050,3050,3050,3050,0
20241226,185100,144356970,3050,3050,3050,3050,0
20241226,185000,144356970,3050,3050,3050,3050,0
20241226,184900,144356970,3050,3050,3050,3050,2021
20241226,184800,144356970,3050,3050,3050,3050,0
20241226,184700,144356970,3050,3050,3050,3050,0
20241226,184600,144356970,3050,3050,3050,3050,0
20241226,184500,144356970,3050,3050,3050,3050,0
20241226,184400,144356970,3050,3050,3050,3050,0
20241226,184300,144356970,3050,3050,3050,3050,0
20241226,184200,144356970,3050,3050,3050,3050,0
20241226,184100,144356970,3050,3050,3050,3050,0
20241226,184000,144356970,3050,3050,3050,3050,0
20241226,183900,144356970,3050,3050,3050,3050,0
20241226,183800,144356970,3050,3050,3050,3050,0
20241226,183700,144356970,3050,3050,3050,3050,0
20241226,183600,144356970,3050,3050,3050,3050,0
20241226,183500,144356970,3050,3050,3050,3050,0
20241226,183400,144356970,3050,3050,3050,3050,0
20241226,183300,144356970,3050,3050,3050,3050,0
20241226,183200,144356970,3050,3050,3050,3050,0
20241226,183100,144356970,3050,3050,3050,3050,0
20241226,183000,144356970,3050,3050,3050,3050,0
20241226,182900,144356970,3050,3050,3050,3050,0
20241226,182800,144356970,3050,3050,3050,3050,0
20241226,182700,144356970,3050,3050,3050,3050,0
20241226,182600,144356970,3050,3050,3050,3050,0
20241226,182500,144356970,3050,3050,3050,3050,0
20241226,182400,144356970,3050,3050,3050,3050,0
20241226,182300,144356970,3050,3050,3050,3050,0
20241226,182200,144356970,3050,3050,3050,3050,0
20241226,182100,144356970,3050,3050,3050,3050,0
20241226,182000,144356970,3050,3050,3050,3050,0
20241226,181900,144356970,3050,3050,3050,3050,2021
20241226,181800,144356970,3050,3050,3050,3050,0
20241226,181700,144356970,3050,3050,3050,3050,0
20241226,181600,144356970,3050,3050,3050,3050,0
20241226,181500,144356970,3050,3050,3050,3050,0
20241226,181400,144356970,3050,3050,3050,3050,0
20241226,181300,144356970,3050,3050,3050,3050,0
20241226,181200,144356970,3050,3050,3050,3050,0
20241226,181100,144356970,3050,3050,3050,3050,0
20241226,181000,144356970,3050,3050,3050,3050,0
20241226,180900,144356970,3050,3050,3050,3050,0
20241226,180800,144356970,3050,3050,3050,3050,0
20241226,180700,144356970,3050,3050,3050,3050,0
20241226,180600,144356970,3050,3050,3050,3050,0
20241226,180500,144356970,3050,3050,3050,3050,0
20241226,180400,144356970,3050,3050,3050,3050,0
20241226,180300,144356970,3050,3050,3050,3050,0
20241226,180200,144356970,3050,3050,3050,3050,0
20241226,180100,144356970,3050,3050,3050,3050,0
20241226,180000,144356970,3050,3050,3050,3050,0
20241226,175900,144356970,3050,3050,3050,3050,0
20241226,175800,144356970,3050,3050,3050,3050,0
20241226,175700,144356970,3050,3050,3050,3050,0
20241226,175600,144356970,3050,3050,3050,3050,0
20241226,175500,144356970,3050,3050,3050,3050,0
20241226,175400,144356970,3050,3050,3050,3050,0
20241226,175300,144356970,3050,3050,3050,3050,0
20241226,175200,144356970,3050,3050,3050,3050,0
20241226,175100,144356970,3050,3050,3050,3050,0
20241226,175000,144356970,3050,3050,3050,3050,0
20241226,174900,144356970,3050,3050,3050,3050,2021
20241226,174800,144356970,3050,3050,3050,3050,0
20241226,174700,144356970,3050,3050,3050,3050,0
20241226,174600,144356970,3050,3050,3050,3050,0
20241226,174500,144356970,3050,3050,3050,3050,0
20241226,174400,144356970,3050,3050,3050,3050,0
20241226,174300,144356970,3050,3050,3050,3050,0
20241226,174200,144356970,3050,3050,3050,3050,0
20241226,174100,144356970,3050,3050,3050,3050,0
20241226,174000,144356970,3050,3050,3050,3050,0
20241226,173900,144356970,3050,3050,3050,3050,0
20241226,173800,144356970,3050,3050,3050,3050,0
20241226,173700,144356970,3050,3050,3050,3050,0
20241226,173600,144356970,3050,3050,3050,3050,0
20241226,173500,144356970,3050,3050,3050,3050,0
20241226,173400,144356970,3050,3050,3050,3050,0
20241226,173300,144356970,3050,3050,3050,3050,0
20241226,173200,144356970,3050,3050,3050,3050,0
20241226,173100,144356970,3050,3050,3050,3050,0
20241226,173000,144356970,3050,3050,3050,3050,0
20241226,172900,144356970,3050,3050,3050,3050,0
20241226,172800,144356970,3050,3050,3050,3050,0
20241226,172700,144356970,3050,3050,3050,3050,0
20241226,172600,144356970,3050,3050,3050,3050,0
20241226,172500,144356970,3050,3050,3050,3050,0
20241226,172400,144356970,3050,3050,3050,3050,0
20241226,172300,144356970,3050,3050,3050,3050,0
20241226,172200,144356970,3050,3050,3050,3050,0
20241226,172100,144356970,3050,3050,3050,3050,0
20241226,172000,144356970,3050,3050,3050,3050,0
20241226,171900,144356970,3050,3050,3050,3050,2021
20241226,171800,144356970,3050,3050,3050,3050,0
20241226,171700,144356970,3050,3050,3050,3050,0
20241226,171600,144356970,3050,3050,3050,3050,0
20241226,171500,144356970,3050,3050,3050,3050,0
20241226,171400,144356970,3050,3050,3050,3050,0
20241226,171300,144356970,3050,3050,3050,3050,0
20241226,171200,144356970,3050,3050,3050,3050,0
20241226,171100,144356970,3050,3050,3050,3050,0
20241226,171000,144356970,3050,3050,3050,3050,0
20241226,170900,144356970,3050,3050,3050,3050,0
20241226,170800,144356970,3050,3050,3050,3050,0
20241226,170700,144356970,3050,3050,3050,3050,0
20241226,170600,144356970,3050,3050,3050,3050,0
20241226,170500,144356970,3050,3050,3050,3050,0
20241226,170400,144356970,3050,3050,3050,3050,0
20241226,170300,144356970,3050,3050,3050,3050,0
20241226,170200,144356970,3050,3050,3050,3050,0
20241226,170100,144356970,3050,3050,3050,3050,0
20241226,170000,144356970,3050,3050,3050,3050,0
20241226,165900,144356970,3050,3050,3050,3050,0
20241226,165800,144356970,3050,3050,3050,3050,0
20241226,165700,144356970,3050,3050,3050,3050,0
20241226,165600,144356970,3050,3050,3050,3050,0
20241226,165500,144356970,3050,3050,3050,3050,0
20241226,165400,144356970,3050,3050,3050,3050,0
20241226,165300,144356970,3050,3050,3050,3050,0
20241226,165200,144356970,3050,3050,3050,3050,0
20241226,165100,144356970,3050,3050,3050,3050,0
20241226,165000,144356970,3050,3050,3050,3050,0
20241226,164900,144356970,3050,3050,3050,3050,2021
20241226,164800,144356970,3050,3050,3050,3050,0
20241226,164700,144356970,3050,3050,3050,3050,0
20241226,164600,144356970,3050,3050,3050,3050,0
20241226,164500,144356970,3050,3050,3050,3050,0
20241226,164400,144356970,3050,3050,3050,3050,0
20241226,164300,144356970,3050,3050,3050,3050,0
20241226,164200,144356970,3050,3050,3050,3050,0
20241226,164100,144356970,3050,3050,3050,3050,0
20241226,164000,144356970,3050,3050,3050,3050,0
20241226,163900,144356970,3050,3050,3050,3050,0
20241226,163800,144356970,3050,3050,3050,3050,0
20241226,163700,144356970,3050,3050,3050,3050,0
20241226,163600,144356970,3050,3050,3050,3050,0
20241226,163500,144356970,3050,3050,3050,3050,0
20241226,163400,144356970,3050,3050,3050,3050,0
20241226,163300,144356970,3050,3050,3050,3050,0
20241226,163200,144356970,3050,3050,3050,3050,0
20241226,163100,144356970,3050,3050,3050,3050,0
20241226,163000,144356970,3050,3050,3050,3050,0
20241226,162900,144356970,3050,3050,3050,3050,0
20241226,162800,144356970,3050,3050,3050,3050,0
20241226,162700,144356970,3050,3050,3050,3050,0
20241226,162600,144356970,3050,3050,3050,3050,0
20241226,162500,144356970,3050,3050,3050,3050,0
20241226,162400,144356970,3050,3050,3050,3050,0
20241226,162300,144356970,3050,3050,3050,3050,0
20241226,162200,144356970,3050,3050,3050,3050,0
20241226,162100,144356970,3050,3050,3050,3050,0
20241226,162000,144356970,3050,3050,3050,3050,0
20241226,161900,144356970,3050,3050,3050,3050,2021
20241226,161800,144356970,3050,3050,3050,3050,0
20241226,161700,144356970,3050,3050,3050,3050,0
20241226,161600,144356970,3050,3050,3050,3050,0
20241226,161500,144356970,3050,3050,3050,3050,0
20241226,161400,144356970,3050,3050,3050,3050,0
20241226,161300,144356970,3050,3050,3050,3050,0
20241226,161200,144356970,3050,3050,3050,3050,0
20241226,161100,144356970,3050,3050,3050,3050,0
20241226,161000,144356970,3050,3050,3050,3050,0
20241226,160900,144356970,3050,3050,3050,3050,0
20241226,160800,144356970,3050,3050,3050,3050,0
20241226,160700,144356970,3050,3050,3050,3050,0
20241226,160600,144356970,3050,3050,3050,3050,0
20241226,160500,144356970,3050,3050,3050,3050,0
20241226,160400,144356970,3050,3050,3050,3050,0
20241226,160300,144356970,3050,3050,3050,3050,0
20241226,160200,144356970,3050,3050,3050,3050,0
20241226,160100,144356970,3050,3050,3050,3050,0
20241226,160000,144356970,3050,3050,3050,3050,0
20241226,155900,144356970,3050,3050,3050,3050,0
20241226,155800,144356970,3050,3050,3050,3050,0
20241226,155700,144356970,3050,3050,3050,3050,0
20241226,155600,144356970,3050,3050,3050,3050,0
20241226,155500,144356970,3050,3050,3050,3050,0
20241226,155400,144356970,3050,3050,3050,3050,0
20241226,155300,144356970,3050,3050,3050,3050,0
20241226,155200,144356970,3050,3050,3050,3050,0
20241226,155100,144356970,3050,3050,3050,3050,0
20241226,155000,144356970,3050,3050,3050,3050,0
20241226,154900,144356970,3050,3050,3050,3050,2021
20241226,154800,144356970,3050,3050,3050,3050,0
20241226,154700,144356970,3050,3050,3050,3050,0
20241226,154600,144356970,3050,3050,3050,3050,0
20241226,154500,144356970,3050,3050,3050,3050,0
20241226,154400,144356970,3050,3050,3050,3050,0
20241226,154300,144356970,3050,3050,3050,3050,0
20241226,154200,144356970,3050,3050,3050,3050,0
20241226,154100,144356970,3050,3050,3050,3050,0
20241226,154000,144356970,3050,3050,3050,3050,0
20241226,153900,144356970,3050,3050,3050,3050,0
20241226,153800,144356970,3050,3050,3050,3050,0
20241226,153700,144356970,3050,3050,3050,3050,0
20241226,153600,144356970,3050,3050,3050,3050,0
20241226,153500,144356970,3050,3050,3050,3050,0
20241226,153400,144356970,3050,3050,3050,3050,0
20241226,153300,144356970,3050,3050,3050,3050,0
20241226,153200,144356970,3050,3050,3050,3050,0
20241226,153100,144356970,3050,3050,3050,3050,0
20241226,153000,144356970,3050,3050,3050,3050,2021
20241226,152900,138192920,3050,3050,3050,3050,0
20241226,152800,138192920,3050,3050,3050,3050,0
20241226,152700,138192920,3050,3050,3050,3050,0
20241226,152600,138192920,3050,3050,3050,3050,0
20241226,152500,138192920,3050,3050,3050,3050,0
20241226,152400,138192920,3050,3050,3050,3050,0
20241226,152300,138192920,3050,3050,3050,3050,0
20241226,152200,138192920,3050,3050,3050,3050,0
20241226,152100,138192920,3050,3050,3050,3050,0
20241226,152000,138192920,3050,3050,3050,3050,0
20241226,151900,138192920,3050,3050,3050,3050,1
20241226,151800,138189870,3050,3045,3050,3045,550
20241226,151700,136512720,3045,3045,3045,3045,21
20241226,151600,136448775,3045,3045,3045,3045,1
20241226,151500,136445730,3045,3045,3045,3045,0
20241226,151400,136445730,3045,3045,3045,3045,0
20241226,151300,136445730,3045,3030,3045,3030,3
20241226,151200,136436625,3030,3030,3030,3030,0
20241226,151100,136436625,3030,3030,3030,3030,0
20241226,151000,136436625,3030,3030,3030,3030,500
20241226,150900,134921625,3045,3045,3045,3045,3
20241226,150800,134912490,3030,3035,3035,3030,5000
20241226,150700,119762440,3045,3045,3045,3045,0
20241226,150600,119762440,3045,3045,3045,3045,4
20241226,150500,119750260,3050,3050,3050,3050,0
20241226,150400,119750260,3050,3025,3050,3025,5
20241226,150300,119735110,3025,3035,3035,3025,2400
20241226,150200,112460790,3050,3050,3050,3050,0
20241226,150100,112460790,3050,3050,3050,3050,0
20241226,150000,112460790,3050,3050,3050,3050,0
20241226,145900,112460790,3050,3050,3050,3050,0
20241226,145800,112460790,3050,3045,3050,3030,6006
20241226,145700,94213015,3050,3050,3050,3050,0
20241226,145600,94213015,3050,3045,3050,3045,240
20241226,145500,93482210,3045,3045,3045,3045,0
20241226,145400,93482210,3045,3045,3045,3045,0
20241226,145300,93482210,3045,3045,3045,3045,56
20241226,145200,93311690,3050,3050,3050,3050,0
20241226,145100,93311690,3050,3050,3050,3050,0
20241226,145000,93311690,3050,3050,3050,3050,0
20241226,144900,93311690,3050,3050,3050,3050,0
20241226,144800,93311690,3050,3040,3050,3040,6709
20241226,144700,72888530,3050,3040,3050,3040,113
20241226,144600,72545000,3040,3040,3040,3040,50
20241226,144500,72393000,3040,3040,3040,3040,0
20241226,144400,72393000,3040,3040,3040,3040,0
20241226,144300,72393000,3040,3040,3040,3040,0
20241226,144200,72393000,3040,3040,3040,3040,0
20241226,144100,72393000,3040,3040,3040,3040,0
20241226,144000,72393000,3040,3040,3040,3040,0
20241226,143900,72393000,3040,3040,3040,3040,38
20241226,143800,72277480,3050,3050,3050,3050,0
20241226,143700,72277480,3050,3050,3050,3050,0
20241226,143600,72277480,3050,3050,3050,3050,0
20241226,143500,72277480,3050,3050,3050,3050,0
20241226,143400,72277480,3050,3050,3050,3050,0
20241226,143300,72277480,3050,3050,3050,3050,0
20241226,143200,72277480,3050,3050,3050,3050,0
20241226,143100,72277480,3050,3050,3050,3050,0
20241226,143000,72277480,3050,3050,3050,3050,0
20241226,142900,72277480,3050,3040,3050,3040,3
20241226,142800,72268350,3040,3040,3040,3040,0
20241226,142700,72268350,3040,3040,3040,3040,0
20241226,142600,72268350,3040,3040,3040,3040,200
20241226,142500,71660350,3050,3050,3050,3050,0
20241226,142400,71660350,3050,3050,3050,3050,0
20241226,142300,71660350,3050,3050,3050,3050,0
20241226,142200,71660350,3050,3050,3050,3050,0
20241226,142100,71660350,3050,3050,3050,3050,0
20241226,142000,71660350,3050,3050,3050,3050,0
20241226,141900,71660350,3050,3050,3050,3050,0
20241226,141800,71660350,3050,3050,3050,3050,0
20241226,141700,71660350,3050,3050,3050,3050,0
20241226,141600,71660350,3050,3050,3050,3050,0
20241226,141500,71660350,3050,3050,3050,3050,0
20241226,141400,71660350,3050,3050,3050,3050,0
20241226,141300,71660350,3050,3050,3050,3050,0
20241226,141200,71660350,3050,3050,3050,3050,0
20241226,141100,71660350,3050,3045,3050,3045,16
20241226,141000,71611625,3045,3045,3045,3045,0
20241226,140900,71611625,3045,3045,3045,3045,0
20241226,140800,71611625,3045,3045,3045,3045,1
20241226,140700,71608580,3040,3040,3040,3040,600
20241226,140600,69784580,3050,3050,3050,3050,0
20241226,140500,69784580,3050,3050,3050,3050,0
20241226,140400,69784580,3050,3040,3050,3040,3
20241226,140300,69775450,3040,3040,3040,3040,0
20241226,140200,69775450,3040,3040,3040,3040,30
20241226,140100,69684250,3045,3045,3045,3045,0
20241226,140000,69684250,3045,3045,3045,3045,10
20241226,135900,69653800,3050,3050,3050,3050,0
20241226,135800,69653800,3050,3050,3050,3050,0
20241226,135700,69653800,3050,3050,3050,3050,0
20241226,135600,69653800,3050,3050,3050,3050,0
20241226,135500,69653800,3050,3050,3050,3050,0
20241226,135400,69653800,3050,3050,3050,3050,0
20241226,135300,69653800,3050,3050,3050,3050,0
20241226,135200,69653800,3050,3050,3050,3050,0
20241226,135100,69653800,3050,3050,3050,3050,0
20241226,135000,69653800,3050,3050,3050,3050,0
20241226,134900,69653800,3050,3050,3050,3050,0
20241226,134800,69653800,3050,3050,3050,3050,0
20241226,134700,69653800,3050,3050,3050,3050,0
20241226,134600,69653800,3050,3050,3050,3050,0
20241226,134500,69653800,3050,3050,3050,3050,9
20241226,134400,69626350,3050,3050,3050,3050,0
20241226,134300,69626350,3050,3050,3050,3050,0
20241226,134200,69626350,3050,3050,3050,3050,0
20241226,134100,69626350,3050,3050,3050,3050,0
20241226,134000,69626350,3050,3050,3050,3050,0
20241226,133900,69626350,3050,3050,3050,3050,0
20241226,133800,69626350,3050,3050,3050,3050,0
20241226,133700,69626350,3050,3050,3050,3050,0
20241226,133600,69626350,3050,3050,3050,3050,0
20241226,133500,69626350,3050,3050,3050,3050,0
20241226,133400,69626350,3050,3050,3050,3050,0
20241226,133300,69626350,3050,3050,3050,3050,0
20241226,133200,69626350,3050,3050,3050,3050,0
20241226,133100,69626350,3050,3050,3050,3050,0
20241226,133000,69626350,3050,3050,3050,3050,0
20241226,132900,69626350,3050,3050,3050,3050,0
20241226,132800,69626350,3050,3050,3050,3050,0
20241226,132700,69626350,3050,3050,3050,3050,100
20241226,132600,69321350,3050,3050,3050,3050,0
20241226,132500,69321350,3050,3050,3050,3050,0
20241226,132400,69321350,3050,3050,3050,3050,0
20241226,132300,69321350,3050,3050,3050,3050,0
20241226,132200,69321350,3050,3050,3050,3050,0
20241226,132100,69321350,3050,3050,3050,3050,1
20241226,132000,69318300,3045,3045,3045,3045,431
20241226,131900,68005905,3045,3045,3045,3045,30
20241226,131800,67914555,3050,3045,3050,3045,8
20241226,131700,67890190,3050,3050,3050,3050,0
20241226,131600,67890190,3050,3050,3050,3050,0
20241226,131500,67890190,3050,3050,3050,3050,0
20241226,131400,67890190,3050,3050,3050,3050,0
20241226,131300,67890190,3050,3050,3050,3050,0
20241226,131200,67890190,3050,3050,3050,3050,0
20241226,131100,67890190,3050,3050,3050,3050,0
20241226,131000,67890190,3050,3050,3050,3050,0
20241226,130900,67890190,3050,3050,3050,3050,0
20241226,130800,67890190,3050,3050,3050,3050,0
20241226,130700,67890190,3050,3050,3050,3050,0
20241226,130600,67890190,3050,3050,3050,3050,0
20241226,130500,67890190,3050,3050,3050,3050,0
20241226,130400,67890190,3050,3050,3050,3050,0
20241226,130300,67890190,3050,3050,3050,3050,0
20241226,130200,67890190,3050,3050,3050,3050,1
20241226,130100,67887140,3050,3050,3050,3050,0
20241226,130000,67887140,3050,3050,3050,3050,3
20241226,125900,67877990,3050,3050,3050,3050,0
20241226,125800,67877990,3050,3050,3050,3050,0
20241226,125700,67877990,3050,3050,3050,3050,100
20241226,125600,67572990,3055,3055,3055,3055,0
20241226,125500,67572990,3055,3050,3055,3050,41
20241226,125400,67447935,3050,3050,3050,3050,400
20241226,125300,66227935,3055,3055,3055,3055,0
20241226,125200,66227935,3055,3055,3055,3055,0
20241226,125100,66227935,3055,3055,3055,3055,0
20241226,125000,66227935,3055,3055,3055,3055,0
20241226,124900,66227935,3055,3055,3055,3055,0
20241226,124800,66227935,3055,3055,3055,3055,0
20241226,124700,66227935,3055,3055,3055,3055,0
20241226,124600,66227935,3055,3055,3055,3055,0
20241226,124500,66227935,3055,3055,3055,3055,0
20241226,124400,66227935,3055,3055,3055,3055,1
20241226,124300,66224880,3050,3050,3050,3050,0
20241226,124200,66224880,3050,3050,3050,3050,1
20241226,124100,66221830,3055,3055,3055,3055,0
20241226,124000,66221830,3055,3055,3055,3055,0
20241226,123900,66221830,3055,3055,3055,3055,0
20241226,123800,66221830,3055,3055,3055,3055,0
20241226,123700,66221830,3055,3055,3055,3055,0
20241226,123600,66221830,3055,3055,3055,3055,0
20241226,123500,66221830,3055,3055,3055,3055,0
20241226,123400,66221830,3055,3055,3055,3055,0
20241226,123300,66221830,3055,3055,3055,3055,0
20241226,123200,66221830,3055,3055,3055,3055,0
20241226,123100,66221830,3055,3055,3055,3055,0
20241226,123000,66221830,3055,3055,3055,3055,1
20241226,122900,66218775,3055,3055,3055,3055,0
20241226,122800,66218775,3055,3055,3055,3055,0
20241226,122700,66218775,3055,3050,3055,3050,201
20241226,122600,65605720,3050,3050,3050,3050,0
20241226,122500,65605720,3050,3050,3050,3050,140
20241226,122400,65178720,3055,3055,3055,3055,0
20241226,122300,65178720,3055,3055,3055,3055,0
20241226,122200,65178720,3055,3055,3055,3055,0
20241226,122100,65178720,3055,3055,3055,3055,0
20241226,122000,65178720,3055,3055,3055,3055,0
20241226,121900,65178720,3055,3055,3055,3055,0
20241226,121800,65178720,3055,3055,3055,3055,0
20241226,121700,65178720,3055,3055,3055,3055,0
20241226,121600,65178720,3055,3055,3055,3055,0
20241226,121500,65178720,3055,3055,3055,3055,0
20241226,121400,65178720,3055,3055,3055,3055,0
20241226,121300,65178720,3055,3055,3055,3055,1
20241226,121200,65175665,3050,3050,3050,3050,0
20241226,121100,65175665,3050,3050,3050,3050,500
20241226,121000,63650665,3055,3055,3055,3055,0
20241226,120900,63650665,3055,3055,3055,3055,0
20241226,120800,63650665,3055,3055,3055,3055,0
20241226,120700,63650665,3055,3055,3055,3055,0
20241226,120600,63650665,3055,3055,3055,3055,1
20241226,120500,63647610,3050,3050,3050,3050,500
20241226,120400,62122610,3055,3055,3055,3055,0
20241226,120300,62122610,3055,3055,3055,3055,0
20241226,120200,62122610,3055,3055,3055,3055,1
20241226,120100,62119555,3060,3060,3060,3060,0
20241226,120000,62119555,3060,3060,3060,3060,0
20241226,115900,62119555,3060,3060,3060,3060,0
20241226,115800,62119555,3060,3060,3060,3060,0
20241226,115700,62119555,3060,3060,3060,3060,0
20241226,115600,62119555,3060,3060,3060,3060,0
20241226,115500,62119555,3060,3060,3060,3060,0
20241226,115400,62119555,3060,3060,3060,3060,0
20241226,115300,62119555,3060,3060,3060,3060,0
20241226,115200,62119555,3060,3060,3060,3060,0
20241226,115100,62119555,3060,3060,3060,3060,0
20241226,115000,62119555,3060,3060,3060,3060,0
20241226,114900,62119555,3060,3060,3060,3060,0
20241226,114800,62119555,3060,3060,3060,3060,0
20241226,114700,62119555,3060,3060,3060,3060,0
20241226,114600,62119555,3060,3060,3060,3060,0
20241226,114500,62119555,3060,3060,3060,3060,0
20241226,114400,62119555,3060,3060,3060,3060,0
20241226,114300,62119555,3060,3060,3060,3060,0
20241226,114200,62119555,3060,3060,3060,3060,0
20241226,114100,62119555,3060,3060,3060,3060,0
20241226,114000,62119555,3060,3060,3060,3060,2
20241226,113900,62113435,3060,3060,3060,3060,0
20241226,113800,62113435,3060,3060,3060,3060,0
20241226,113700,62113435,3060,3060,3060,3060,0
20241226,113600,62113435,3060,3060,3060,3060,0
20241226,113500,62113435,3060,3060,3060,3060,0
20241226,113400,62113435,3060,3050,3060,3050,157
20241226,113300,61634575,3050,3050,3050,3050,0
20241226,113200,61634575,3050,3050,3050,3050,0
20241226,113100,61634575,3050,3050,3050,3050,0
20241226,113000,61634575,3050,3050,3050,3050,0
20241226,112900,61634575,3050,3050,3050,3050,0
20241226,112800,61634575,3050,3050,3050,3050,1
20241226,112700,61631525,3050,3050,3050,3050,9
20241226,112600,61604075,3050,3050,3050,3050,0
20241226,112500,61604075,3050,3050,3050,3050,0
20241226,112400,61604075,3050,3050,3050,3050,0
20241226,112300,61604075,3050,3050,3050,3050,0
20241226,112200,61604075,3050,3050,3050,3050,0
20241226,112100,61604075,3050,3050,3050,3050,0
20241226,112000,61604075,3050,3050,3050,3050,0
20241226,111900,61604075,3050,3050,3050,3050,0
20241226,111800,61604075,3050,3050,3050,3050,0
20241226,111700,61604075,3050,3050,3050,3050,5
20241226,111600,61588825,3050,3050,3050,3050,0
20241226,111500,61588825,3050,3050,3050,3050,245
20241226,111400,60841575,3060,3060,3060,3060,0
20241226,111300,60841575,3060,3060,3060,3060,0
20241226,111200,60841575,3060,3060,3060,3060,0
20241226,111100,60841575,3060,3060,3060,3060,0
20241226,111000,60841575,3060,3060,3060,3060,1
20241226,110900,60838515,3060,3050,3060,3050,3
20241226,110800,60829355,3050,3050,3050,3050,0
20241226,110700,60829355,3050,3050,3050,3050,0
20241226,110600,60829355,3050,3050,3050,3050,0
20241226,110500,60829355,3050,3050,3050,3050,0
20241226,110400,60829355,3050,3050,3050,3050,0
20241226,110300,60829355,3050,3050,3050,3050,0
20241226,110200,60829355,3050,3050,3050,3050,0
20241226,110100,60829355,3050,3050,3050,3050,0
20241226,110000,60829355,3050,3050,3050,3050,0
20241226,105900,60829355,3050,3050,3050,3050,0
20241226,105800,60829355,3050,3050,3050,3050,0
20241226,105700,60829355,3050,3050,3050,3050,0
20241226,105600,60829355,3050,3050,3050,3050,0
20241226,105500,60829355,3050,3050,3050,3050,0
20241226,105400,60829355,3050,3050,3050,3050,0
20241226,105300,60829355,3050,3050,3050,3050,40
20241226,105200,60707355,3060,3060,3060,3060,0
20241226,105100,60707355,3060,3060,3060,3060,0
20241226,105000,60707355,3060,3060,3060,3060,0
20241226,104900,60707355,3060,3060,3060,3060,0
20241226,104800,60707355,3060,3060,3060,3060,0
20241226,104700,60707355,3060,3060,3060,3060,7
20241226,104600,60685935,3060,3060,3060,3060,0
20241226,104500,60685935,3060,3060,3060,3060,0
20241226,104400,60685935,3060,3060,3060,3060,0
20241226,104300,60685935,3060,3060,3060,3060,0
20241226,104200,60685935,3060,3060,3060,3060,500
20241226,104100,59155935,3060,3060,3060,3060,0
20241226,104000,59155935,3060,3060,3060,3060,0
20241226,103900,59155935,3060,3060,3060,3060,0
20241226,103800,59155935,3060,3060,3060,3060,0
20241226,103700,59155935,3060,3060,3060,3060,0
20241226,103600,59155935,3060,3060,3060,3060,0
20241226,103500,59155935,3060,3060,3060,3060,0
20241226,103400,59155935,3060,3060,3060,3060,0
20241226,103300,59155935,3060,3060,3060,3060,2
20241226,103200,59149815,3050,3045,3050,3045,1514
20241226,103100,54532615,3045,3045,3045,3045,2
20241226,103000,54526525,3035,3040,3040,3035,604
20241226,102900,52693340,3050,3050,3050,3050,0
20241226,102800,52693340,3050,3050,3050,3050,0
20241226,102700,52693340,3050,3050,3050,3050,0
20241226,102600,52693340,3050,3050,3050,3050,0
20241226,102500,52693340,3050,3050,3050,3050,0
20241226,102400,52693340,3050,3050,3050,3050,0
20241226,102300,52693340,3050,3050,3050,3050,0
20241226,102200,52693340,3050,3050,3050,3050,0
20241226,102100,52693340,3050,3050,3050,3050,0
20241226,102000,52693340,3050,3050,3050,3050,0
20241226,101900,52693340,3050,3050,3050,3050,0
20241226,101800,52693340,3050,3050,3050,3050,0
20241226,101700,52693340,3050,3050,3050,3050,0
20241226,101600,52693340,3050,3050,3050,3050,0
20241226,101500,52693340,3050,3050,3050,3050,0
20241226,101400,52693340,3050,3045,3050,3040,86
20241226,101300,52431500,3045,3045,3045,3045,0
20241226,101200,52431500,3045,3045,3045,3045,0
20241226,101100,52431500,3045,3045,3045,3045,0
20241226,101000,52431500,3045,3045,3045,3045,0
20241226,100900,52431500,3045,3045,3045,3045,1
20241226,100800,52428455,3050,3050,3050,3050,0
20241226,100700,52428455,3050,3050,3050,3050,0
20241226,100600,52428455,3050,3050,3050,3050,0
20241226,100500,52428455,3050,3050,3050,3050,0
20241226,100400,52428455,3050,3050,3050,3050,0
20241226,100300,52428455,3050,3050,3050,3050,0
20241226,100200,52428455,3050,3050,3050,3050,0
20241226,100100,52428455,3050,3050,3050,3050,0
20241226,100000,52428455,3050,3050,3050,3050,1
20241226,095900,52425405,3040,3040,3040,3040,222
20241226,095800,51750525,3040,3040,3040,3040,24
20241226,095700,51677565,3050,3050,3050,3050,0
20241226,095600,51677565,3050,3050,3050,3050,0
20241226,095500,51677565,3050,3050,3050,3050,0
20241226,095400,51677565,3050,3050,3050,3050,0
20241226,095300,51677565,3050,3050,3050,3050,0
20241226,095200,51677565,3050,3050,3050,3050,0
20241226,095100,51677565,3050,3050,3050,3050,0
20241226,095000,51677565,3050,3050,3050,3050,0
20241226,094900,51677565,3050,3050,3050,3050,0
20241226,094800,51677565,3050,3050,3050,3050,0
20241226,094700,51677565,3050,3050,3050,3050,0
20241226,094600,51677565,3050,3050,3050,3050,0
20241226,094500,51677565,3050,3050,3050,3050,0
20241226,094400,51677565,3050,3050,3050,3050,0
20241226,094300,51677565,3050,3050,3050,3050,0
20241226,094200,51677565,3050,3050,3050,3050,0
20241226,094100,51677565,3050,3050,3050,3050,0
20241226,094000,51677565,3050,3050,3050,3050,0
20241226,093900,51677565,3050,3050,3050,3050,0
20241226,093800,51677565,3050,3050,3050,3050,0
20241226,093700,51677565,3050,3050,3050,3050,0
20241226,093600,51677565,3050,3050,3050,3050,0
20241226,093500,51677565,3050,3050,3050,3050,0
20241226,093400,51677565,3050,3050,3050,3050,0
20241226,093300,51677565,3050,3050,3050,3050,0
20241226,093200,51677565,3050,3045,3050,3045,10
20241226,093100,51647085,3045,3045,3045,3045,996
20241226,093000,48614265,3055,3055,3055,3055,0
20241226,092900,48614265,3055,3055,3055,3055,0
20241226,092800,48614265,3055,3055,3055,3055,0
20241226,092700,48614265,3055,3055,3055,3055,0
20241226,092600,48614265,3055,3055,3055,3055,0
20241226,092500,48614265,3055,3055,3055,3055,0
20241226,092400,48614265,3055,3055,3055,3055,1
20241226,092300,48611210,3050,3050,3050,3050,0
20241226,092200,48611210,3050,3050,3050,3050,11
20241226,092100,48577660,3055,3055,3055,3055,0
20241226,092000,48577660,3055,3055,3055,3055,1
20241226,091900,48574605,3050,3050,3050,3050,0
20241226,091800,48574605,3050,3050,3050,3050,0
20241226,091700,48574605,3050,3050,3050,3050,8500
20241226,091600,22649605,3050,3050,3050,3050,1220
20241226,091500,18928605,3055,3055,3055,3055,0
20241226,091400,18928605,3055,3055,3055,3055,0
20241226,091300,18928605,3055,3055,3055,3055,0
20241226,091200,18928605,3055,3055,3055,3055,0
20241226,091100,18928605,3055,3055,3055,3055,2
20241226,091000,18922495,3050,3050,3050,3050,780
20241226,090900,16543495,3050,3050,3050,3050,308
20241226,090800,15604095,3035,3035,3035,3035,1000
20241226,090700,12569095,3060,3060,3060,3060,0
20241226,090600,12569095,3060,3060,3060,3060,0
20241226,090500,12569095,3060,3070,3075,3025,1206
20241226,090400,8910550,3085,3065,3095,3025,2257
20241226,090300,2042590,3070,3070,3070,3070,0
20241226,090200,2042590,3070,3080,3080,3055,14
20241226,090100,1999780,3055,3085,3085,3055,7
20241226,090000,1978365,3055,3060,3095,3050,644