KissMeData/011760/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,185700,1161049580,19840,19840,19840,19840,3714
20241226,185600,1161049580,19840,19840,19840,19840,0
20241226,185500,1161049580,19840,19840,19840,19840,0
20241226,185400,1161049580,19840,19840,19840,19840,0
20241226,185300,1161049580,19840,19840,19840,19840,0
20241226,185200,1161049580,19840,19840,19840,19840,0
20241226,185100,1161049580,19840,19840,19840,19840,0
20241226,185000,1161049580,19840,19840,19840,19840,0
20241226,184900,1161049580,19840,19840,19840,19840,0
20241226,184800,1161049580,19840,19840,19840,19840,0
20241226,184700,1161049580,19840,19840,19840,19840,0
20241226,184600,1161049580,19840,19840,19840,19840,0
20241226,184500,1161049580,19840,19840,19840,19840,0
20241226,184400,1161049580,19840,19840,19840,19840,0
20241226,184300,1161049580,19840,19840,19840,19840,0
20241226,184200,1161049580,19840,19840,19840,19840,0
20241226,184100,1161049580,19840,19840,19840,19840,0
20241226,184000,1161049580,19840,19840,19840,19840,0
20241226,183900,1161049580,19840,19840,19840,19840,0
20241226,183800,1161049580,19840,19840,19840,19840,0
20241226,183700,1161049580,19840,19840,19840,19840,0
20241226,183600,1161049580,19840,19840,19840,19840,0
20241226,183500,1161049580,19840,19840,19840,19840,0
20241226,183400,1161049580,19840,19840,19840,19840,0
20241226,183300,1161049580,19840,19840,19840,19840,0
20241226,183200,1161049580,19840,19840,19840,19840,0
20241226,183100,1161049580,19840,19840,19840,19840,0
20241226,183000,1161049580,19840,19840,19840,19840,0
20241226,182900,1161049580,19840,19840,19840,19840,0
20241226,182800,1161049580,19840,19840,19840,19840,0
20241226,182700,1161049580,19840,19840,19840,19840,3714
20241226,182600,1161049580,19840,19840,19840,19840,0
20241226,182500,1161049580,19840,19840,19840,19840,0
20241226,182400,1161049580,19840,19840,19840,19840,0
20241226,182300,1161049580,19840,19840,19840,19840,0
20241226,182200,1161049580,19840,19840,19840,19840,0
20241226,182100,1161049580,19840,19840,19840,19840,0
20241226,182000,1161049580,19840,19840,19840,19840,0
20241226,181900,1161049580,19840,19840,19840,19840,0
20241226,181800,1161049580,19840,19840,19840,19840,0
20241226,181700,1161049580,19840,19840,19840,19840,0
20241226,181600,1161049580,19840,19840,19840,19840,0
20241226,181500,1161049580,19840,19840,19840,19840,0
20241226,181400,1161049580,19840,19840,19840,19840,0
20241226,181300,1161049580,19840,19840,19840,19840,0
20241226,181200,1161049580,19840,19840,19840,19840,0
20241226,181100,1161049580,19840,19840,19840,19840,0
20241226,181000,1161049580,19840,19840,19840,19840,0
20241226,180900,1161049580,19840,19840,19840,19840,0
20241226,180800,1161049580,19840,19840,19840,19840,0
20241226,180700,1161049580,19840,19840,19840,19840,0
20241226,180600,1161049580,19840,19840,19840,19840,0
20241226,180500,1161049580,19840,19840,19840,19840,0
20241226,180400,1161049580,19840,19840,19840,19840,0
20241226,180300,1161049580,19840,19840,19840,19840,0
20241226,180200,1161049580,19840,19840,19840,19840,0
20241226,180100,1161049580,19840,19840,19840,19840,0
20241226,180000,1161049580,19840,19840,19840,19840,0
20241226,175900,1161049580,19840,19840,19840,19840,0
20241226,175800,1161049580,19840,19840,19840,19840,0
20241226,175700,1161049580,19840,19840,19840,19840,3714
20241226,175600,1161049580,19840,19840,19840,19840,0
20241226,175500,1161049580,19840,19840,19840,19840,0
20241226,175400,1161049580,19840,19840,19840,19840,0
20241226,175300,1161049580,19840,19840,19840,19840,0
20241226,175200,1161049580,19840,19840,19840,19840,0
20241226,175100,1161049580,19840,19840,19840,19840,0
20241226,175000,1161049580,19840,19840,19840,19840,0
20241226,174900,1161049580,19840,19840,19840,19840,0
20241226,174800,1161049580,19840,19840,19840,19840,0
20241226,174700,1161049580,19840,19840,19840,19840,0
20241226,174600,1161049580,19840,19840,19840,19840,0
20241226,174500,1161049580,19840,19840,19840,19840,0
20241226,174400,1161049580,19840,19840,19840,19840,0
20241226,174300,1161049580,19840,19840,19840,19840,0
20241226,174200,1161049580,19840,19840,19840,19840,0
20241226,174100,1161049580,19840,19840,19840,19840,0
20241226,174000,1161049580,19840,19840,19840,19840,0
20241226,173900,1161049580,19840,19840,19840,19840,0
20241226,173800,1161049580,19840,19840,19840,19840,0
20241226,173700,1161049580,19840,19840,19840,19840,0
20241226,173600,1161049580,19840,19840,19840,19840,0
20241226,173500,1161049580,19840,19840,19840,19840,0
20241226,173400,1161049580,19840,19840,19840,19840,0
20241226,173300,1161049580,19840,19840,19840,19840,0
20241226,173200,1161049580,19840,19840,19840,19840,0
20241226,173100,1161049580,19840,19840,19840,19840,0
20241226,173000,1161049580,19840,19840,19840,19840,0
20241226,172900,1161049580,19840,19840,19840,19840,0
20241226,172800,1161049580,19840,19840,19840,19840,0
20241226,172700,1161049580,19840,19840,19840,19840,3714
20241226,172600,1161049580,19840,19840,19840,19840,0
20241226,172500,1161049580,19840,19840,19840,19840,0
20241226,172400,1161049580,19840,19840,19840,19840,0
20241226,172300,1161049580,19840,19840,19840,19840,0
20241226,172200,1161049580,19840,19840,19840,19840,0
20241226,172100,1161049580,19840,19840,19840,19840,0
20241226,172000,1161049580,19840,19840,19840,19840,0
20241226,171900,1161049580,19840,19840,19840,19840,0
20241226,171800,1161049580,19840,19840,19840,19840,0
20241226,171700,1161049580,19840,19840,19840,19840,0
20241226,171600,1161049580,19840,19840,19840,19840,0
20241226,171500,1161049580,19840,19840,19840,19840,0
20241226,171400,1161049580,19840,19840,19840,19840,0
20241226,171300,1161049580,19840,19840,19840,19840,0
20241226,171200,1161049580,19840,19840,19840,19840,0
20241226,171100,1161049580,19840,19840,19840,19840,0
20241226,171000,1161049580,19840,19840,19840,19840,0
20241226,170900,1161049580,19840,19840,19840,19840,0
20241226,170800,1161049580,19840,19840,19840,19840,0
20241226,170700,1161049580,19840,19840,19840,19840,0
20241226,170600,1161049580,19840,19840,19840,19840,0
20241226,170500,1161049580,19840,19840,19840,19840,0
20241226,170400,1161049580,19840,19840,19840,19840,0
20241226,170300,1161049580,19840,19840,19840,19840,0
20241226,170200,1161049580,19840,19840,19840,19840,0
20241226,170100,1161049580,19840,19840,19840,19840,0
20241226,170000,1161049580,19840,19840,19840,19840,0
20241226,165900,1161049580,19840,19840,19840,19840,0
20241226,165800,1161049580,19840,19840,19840,19840,0
20241226,165700,1161049580,19840,19840,19840,19840,3714
20241226,165600,1161049580,19840,19840,19840,19840,0
20241226,165500,1161049580,19840,19840,19840,19840,0
20241226,165400,1161049580,19840,19840,19840,19840,0
20241226,165300,1161049580,19840,19840,19840,19840,0
20241226,165200,1161049580,19840,19840,19840,19840,0
20241226,165100,1161049580,19840,19840,19840,19840,0
20241226,165000,1161049580,19840,19840,19840,19840,0
20241226,164900,1161049580,19840,19840,19840,19840,0
20241226,164800,1161049580,19840,19840,19840,19840,0
20241226,164700,1161049580,19840,19840,19840,19840,0
20241226,164600,1161049580,19840,19840,19840,19840,0
20241226,164500,1161049580,19840,19840,19840,19840,0
20241226,164400,1161049580,19840,19840,19840,19840,0
20241226,164300,1161049580,19840,19840,19840,19840,0
20241226,164200,1161049580,19840,19840,19840,19840,0
20241226,164100,1161049580,19840,19840,19840,19840,0
20241226,164000,1161049580,19840,19840,19840,19840,0
20241226,163900,1161049580,19840,19840,19840,19840,0
20241226,163800,1161049580,19840,19840,19840,19840,0
20241226,163700,1161049580,19840,19840,19840,19840,0
20241226,163600,1161049580,19840,19840,19840,19840,0
20241226,163500,1161049580,19840,19840,19840,19840,0
20241226,163400,1161049580,19840,19840,19840,19840,0
20241226,163300,1161049580,19840,19840,19840,19840,0
20241226,163200,1161049580,19840,19840,19840,19840,0
20241226,163100,1161049580,19840,19840,19840,19840,0
20241226,163000,1161049580,19840,19840,19840,19840,0
20241226,162900,1161049580,19840,19840,19840,19840,0
20241226,162800,1161049580,19840,19840,19840,19840,0
20241226,162700,1161049580,19840,19840,19840,19840,3714
20241226,162600,1161049580,19840,19840,19840,19840,0
20241226,162500,1161049580,19840,19840,19840,19840,0
20241226,162400,1161049580,19840,19840,19840,19840,0
20241226,162300,1161049580,19840,19840,19840,19840,0
20241226,162200,1161049580,19840,19840,19840,19840,0
20241226,162100,1161049580,19840,19840,19840,19840,0
20241226,162000,1161049580,19840,19840,19840,19840,0
20241226,161900,1161049580,19840,19840,19840,19840,0
20241226,161800,1161049580,19840,19840,19840,19840,0
20241226,161700,1161049580,19840,19840,19840,19840,0
20241226,161600,1161049580,19840,19840,19840,19840,0
20241226,161500,1161049580,19840,19840,19840,19840,0
20241226,161400,1161049580,19840,19840,19840,19840,0
20241226,161300,1161049580,19840,19840,19840,19840,0
20241226,161200,1161049580,19840,19840,19840,19840,0
20241226,161100,1161049580,19840,19840,19840,19840,0
20241226,161000,1161049580,19840,19840,19840,19840,0
20241226,160900,1161049580,19840,19840,19840,19840,0
20241226,160800,1161049580,19840,19840,19840,19840,0
20241226,160700,1161049580,19840,19840,19840,19840,0
20241226,160600,1161049580,19840,19840,19840,19840,0
20241226,160500,1161049580,19840,19840,19840,19840,0
20241226,160400,1161049580,19840,19840,19840,19840,0
20241226,160300,1161049580,19840,19840,19840,19840,0
20241226,160200,1161049580,19840,19840,19840,19840,0
20241226,160100,1161049580,19840,19840,19840,19840,0
20241226,160000,1161049580,19840,19840,19840,19840,0
20241226,155900,1161049580,19840,19840,19840,19840,0
20241226,155800,1161049580,19840,19840,19840,19840,0
20241226,155700,1161049580,19840,19840,19840,19840,3714
20241226,155600,1161049580,19840,19840,19840,19840,0
20241226,155500,1161049580,19840,19840,19840,19840,0
20241226,155400,1161049580,19840,19840,19840,19840,0
20241226,155300,1161049580,19840,19840,19840,19840,0
20241226,155200,1161049580,19840,19840,19840,19840,0
20241226,155100,1161049580,19840,19840,19840,19840,0
20241226,155000,1161049580,19840,19840,19840,19840,0
20241226,154900,1161049580,19840,19840,19840,19840,0
20241226,154800,1161049580,19840,19840,19840,19840,0
20241226,154700,1161049580,19840,19840,19840,19840,0
20241226,154600,1161049580,19840,19840,19840,19840,0
20241226,154500,1161049580,19840,19840,19840,19840,0
20241226,154400,1161049580,19840,19840,19840,19840,0
20241226,154300,1161049580,19840,19840,19840,19840,0
20241226,154200,1161049580,19840,19840,19840,19840,0
20241226,154100,1161049580,19840,19840,19840,19840,0
20241226,154000,1161049580,19840,19840,19840,19840,0
20241226,153900,1161049580,19840,19840,19840,19840,0
20241226,153800,1161049580,19840,19840,19840,19840,0
20241226,153700,1161049580,19840,19840,19840,19840,0
20241226,153600,1161049580,19840,19840,19840,19840,0
20241226,153500,1161049580,19840,19840,19840,19840,0
20241226,153400,1161049580,19840,19840,19840,19840,0
20241226,153300,1161049580,19840,19840,19840,19840,0
20241226,153200,1161049580,19840,19840,19840,19840,0
20241226,153100,1161049580,19840,19840,19840,19840,0
20241226,153000,1161049580,19840,19840,19840,19840,3714
20241226,152900,1087363820,19860,19860,19860,19860,0
20241226,152800,1087363820,19860,19860,19860,19860,0
20241226,152700,1087363820,19860,19860,19860,19860,0
20241226,152600,1087363820,19860,19860,19860,19860,0
20241226,152500,1087363820,19860,19860,19860,19860,0
20241226,152400,1087363820,19860,19860,19860,19860,0
20241226,152300,1087363820,19860,19860,19860,19860,0
20241226,152200,1087363820,19860,19860,19860,19860,0
20241226,152100,1087363820,19860,19860,19860,19860,0
20241226,152000,1087363820,19860,19860,19860,19860,0
20241226,151900,1087363820,19860,19860,19860,19860,27
20241226,151800,1086827600,19860,19850,19860,19810,67
20241226,151700,1085499260,19860,19880,19880,19860,466
20241226,151600,1076241900,19870,19880,19880,19870,71
20241226,151500,1074830920,19880,19880,19880,19880,0
20241226,151400,1074830920,19880,19890,19890,19870,722
20241226,151300,1060473510,19890,19890,19890,19890,185
20241226,151200,1056793860,19890,19890,19890,19890,0
20241226,151100,1056793860,19890,19890,19890,19890,0
20241226,151000,1056793860,19890,19890,19890,19890,1
20241226,150900,1056773970,19890,19890,19890,19890,0
20241226,150800,1056773970,19890,19890,19890,19890,0
20241226,150700,1056773970,19890,19890,19890,19890,1
20241226,150600,1056754080,19890,19890,19890,19890,0
20241226,150500,1056754080,19890,19890,19890,19850,78
20241226,150400,1055204560,19850,19850,19850,19850,0
20241226,150300,1055204560,19850,19870,19870,19850,198
20241226,150200,1051272370,19900,19900,19900,19900,0
20241226,150100,1051272370,19900,19900,19900,19900,0
20241226,150000,1051272370,19900,19850,19900,19850,3078
20241226,145900,990122460,19860,19860,19860,19860,0
20241226,145800,990122460,19860,19850,19860,19850,1208
20241226,145700,966143330,19850,19810,19850,19810,7315
20241226,145600,821064590,19810,19810,19810,19810,0
20241226,145500,821064590,19810,19810,19810,19810,114
20241226,145400,818806250,19810,19810,19810,19810,807
20241226,145300,802819580,19800,19800,19800,19800,0
20241226,145200,802819580,19800,19800,19800,19800,2
20241226,145100,802779980,19780,19780,19780,19780,0
20241226,145000,802779980,19780,19780,19780,19780,10
20241226,144900,802582180,19780,19780,19780,19780,0
20241226,144800,802582180,19780,19780,19780,19780,0
20241226,144700,802582180,19780,19780,19780,19780,0
20241226,144600,802582180,19780,19780,19780,19780,0
20241226,144500,802582180,19780,19780,19780,19780,0
20241226,144400,802582180,19780,19780,19780,19780,1457
20241226,144300,773762720,19780,19780,19780,19780,0
20241226,144200,773762720,19780,19780,19780,19780,81
20241226,144100,772160540,19820,19820,19820,19820,0
20241226,144000,772160540,19820,19820,19820,19820,0
20241226,143900,772160540,19820,19810,19820,19810,488
20241226,143800,762492760,19810,19810,19810,19810,32
20241226,143700,761858840,19780,19780,19780,19780,199
20241226,143600,757922620,19810,19810,19810,19810,0
20241226,143500,757922620,19810,19810,19810,19810,0
20241226,143400,757922620,19810,19810,19810,19810,0
20241226,143300,757922620,19810,19810,19810,19810,1
20241226,143200,757902810,19780,19780,19780,19780,0
20241226,143100,757902810,19780,19780,19780,19780,0
20241226,143000,757902810,19780,19780,19780,19780,0
20241226,142900,757902810,19780,19780,19780,19780,0
20241226,142800,757902810,19780,19780,19780,19780,0
20241226,142700,757902810,19780,19780,19780,19780,0
20241226,142600,757902810,19780,19780,19780,19780,0
20241226,142500,757902810,19780,19780,19780,19780,1
20241226,142400,757883030,19770,19770,19770,19770,0
20241226,142300,757883030,19770,19810,19810,19770,2039
20241226,142200,717529160,19770,19770,19770,19770,0
20241226,142100,717529160,19770,19770,19770,19770,0
20241226,142000,717529160,19770,19770,19770,19770,0
20241226,141900,717529160,19770,19770,19770,19770,2
20241226,141800,717489620,19750,19750,19750,19750,0
20241226,141700,717489620,19750,19750,19750,19750,0
20241226,141600,717489620,19750,19750,19750,19750,0
20241226,141500,717489620,19750,19750,19750,19750,0
20241226,141400,717489620,19750,19750,19750,19750,0
20241226,141300,717489620,19750,19750,19750,19750,0
20241226,141200,717489620,19750,19750,19750,19750,0
20241226,141100,717489620,19750,19750,19750,19750,0
20241226,141000,717489620,19750,19750,19750,19750,0
20241226,140900,717489620,19750,19750,19750,19750,91
20241226,140800,715692370,19750,19750,19750,19750,0
20241226,140700,715692370,19750,19750,19750,19750,310
20241226,140600,709569870,19750,19750,19750,19750,0
20241226,140500,709569870,19750,19750,19750,19750,0
20241226,140400,709569870,19750,19750,19750,19750,9
20241226,140300,709392120,19750,19750,19750,19750,0
20241226,140200,709392120,19750,19770,19770,19750,602
20241226,140100,697492190,19770,19790,19790,19770,531
20241226,140000,686989140,19790,19790,19790,19790,0
20241226,135900,686989140,19790,19810,19810,19790,96
20241226,135800,685089270,19780,19780,19780,19780,0
20241226,135700,685089270,19780,19780,19780,19780,0
20241226,135600,685089270,19780,19780,19780,19780,0
20241226,135500,685089270,19780,19780,19780,19780,0
20241226,135400,685089270,19780,19780,19780,19780,0
20241226,135300,685089270,19780,19780,19780,19780,70
20241226,135200,683704670,19780,19780,19780,19780,0
20241226,135100,683704670,19780,19800,19800,19780,885
20241226,135000,666184440,19800,19810,19810,19800,569
20241226,134900,654912810,19810,19810,19810,19810,113
20241226,134800,652674280,19810,19810,19810,19810,0
20241226,134700,652674280,19810,19810,19810,19810,0
20241226,134600,652674280,19810,19810,19810,19810,0
20241226,134500,652674280,19810,19810,19810,19810,384
20241226,134400,645067240,19800,19800,19800,19800,0
20241226,134300,645067240,19800,19800,19800,19800,0
20241226,134200,645067240,19800,19800,19800,19800,0
20241226,134100,645067240,19800,19800,19800,19800,0
20241226,134000,645067240,19800,19800,19800,19800,0
20241226,133900,645067240,19800,19810,19810,19800,38
20241226,133800,644314560,19810,19810,19810,19810,70
20241226,133700,642927860,19810,19810,19810,19810,0
20241226,133600,642927860,19810,19810,19810,19810,0
20241226,133500,642927860,19810,19810,19810,19810,0
20241226,133400,642927860,19810,19810,19810,19810,0
20241226,133300,642927860,19810,19810,19810,19810,0
20241226,133200,642927860,19810,19810,19810,19810,0
20241226,133100,642927860,19810,19810,19810,19810,0
20241226,133000,642927860,19810,19810,19810,19810,0
20241226,132900,642927860,19810,19810,19810,19810,0
20241226,132800,642927860,19810,19810,19810,19810,8
20241226,132700,642769380,19850,19850,19850,19850,0
20241226,132600,642769380,19850,19850,19850,19850,0
20241226,132500,642769380,19850,19850,19850,19850,0
20241226,132400,642769380,19850,19850,19850,19850,10
20241226,132300,642570880,19850,19850,19850,19850,51
20241226,132200,641558530,19850,19850,19850,19850,1
20241226,132100,641538680,19810,19810,19810,19810,0
20241226,132000,641538680,19810,19810,19810,19810,0
20241226,131900,641538680,19810,19810,19810,19810,0
20241226,131800,641538680,19810,19810,19810,19810,90
20241226,131700,639755780,19810,19810,19810,19810,0
20241226,131600,639755780,19810,19810,19810,19810,0
20241226,131500,639755780,19810,19810,19810,19810,0
20241226,131400,639755780,19810,19810,19810,19810,0
20241226,131300,639755780,19810,19810,19810,19810,90
20241226,131200,637972880,19820,19820,19820,19820,0
20241226,131100,637972880,19820,19820,19820,19820,0
20241226,131000,637972880,19820,19820,19820,19820,60
20241226,130900,636783680,19850,19850,19850,19850,0
20241226,130800,636783680,19850,19850,19850,19850,1
20241226,130700,636763830,19850,19850,19850,19850,0
20241226,130600,636763830,19850,19850,19850,19850,0
20241226,130500,636763830,19850,19850,19850,19850,0
20241226,130400,636763830,19850,19850,19850,19850,0
20241226,130300,636763830,19850,19850,19850,19850,0
20241226,130200,636763830,19850,19850,19850,19850,1
20241226,130100,636743980,19830,19830,19830,19830,0
20241226,130000,636743980,19830,19840,19840,19830,102
20241226,125900,634721310,19850,19850,19850,19850,0
20241226,125800,634721310,19850,19850,19850,19850,0
20241226,125700,634721310,19850,19850,19850,19850,1
20241226,125600,634701460,19830,19830,19830,19830,100
20241226,125500,632718460,19850,19830,19850,19830,2
20241226,125400,632678780,19860,19860,19860,19860,0
20241226,125300,632678780,19860,19860,19860,19860,0
20241226,125200,632678780,19860,19860,19860,19860,0
20241226,125100,632678780,19860,19860,19860,19860,0
20241226,125000,632678780,19860,19860,19860,19860,0
20241226,124900,632678780,19860,19860,19860,19860,0
20241226,124800,632678780,19860,19860,19860,19860,0
20241226,124700,632678780,19860,19860,19860,19860,0
20241226,124600,632678780,19860,19860,19860,19860,0
20241226,124500,632678780,19860,19860,19860,19860,0
20241226,124400,632678780,19860,19860,19860,19860,0
20241226,124300,632678780,19860,19860,19860,19860,1
20241226,124200,632658920,19830,19830,19830,19830,0
20241226,124100,632658920,19830,19820,19830,19810,616
20241226,124000,620447780,19820,19820,19820,19820,0
20241226,123900,620447780,19820,19820,19820,19820,0
20241226,123800,620447780,19820,19820,19820,19820,0
20241226,123700,620447780,19820,19820,19820,19820,16
20241226,123600,620130660,19830,19830,19830,19830,0
20241226,123500,620130660,19830,19830,19830,19830,0
20241226,123400,620130660,19830,19830,19830,19830,0
20241226,123300,620130660,19830,19830,19830,19830,0
20241226,123200,620130660,19830,19830,19830,19830,0
20241226,123100,620130660,19830,19830,19830,19830,0
20241226,123000,620130660,19830,19830,19830,19830,1
20241226,122900,620110830,19820,19820,19820,19820,0
20241226,122800,620110830,19820,19820,19820,19820,0
20241226,122700,620110830,19820,19820,19820,19820,0
20241226,122600,620110830,19820,19820,19820,19820,10
20241226,122500,619912630,19830,19840,19840,19830,3910
20241226,122400,542338600,19840,19840,19840,19840,0
20241226,122300,542338600,19840,19840,19840,19840,0
20241226,122200,542338600,19840,19840,19840,19840,1
20241226,122100,542318760,19840,19840,19840,19840,0
20241226,122000,542318760,19840,19840,19840,19840,0
20241226,121900,542318760,19840,19840,19840,19840,0
20241226,121800,542318760,19840,19840,19840,19840,0
20241226,121700,542318760,19840,19840,19840,19840,0
20241226,121600,542318760,19840,19840,19840,19840,1
20241226,121500,542298920,19840,19840,19840,19840,1
20241226,121400,542279080,19860,19860,19860,19860,0
20241226,121300,542279080,19860,19860,19860,19860,0
20241226,121200,542279080,19860,19860,19860,19860,0
20241226,121100,542279080,19860,19860,19860,19860,0
20241226,121000,542279080,19860,19860,19860,19860,2
20241226,120900,542239360,19880,19880,19880,19880,0
20241226,120800,542239360,19880,19880,19880,19880,0
20241226,120700,542239360,19880,19880,19880,19880,0
20241226,120600,542239360,19880,19880,19880,19880,0
20241226,120500,542239360,19880,19880,19880,19880,0
20241226,120400,542239360,19880,19880,19880,19880,0
20241226,120300,542239360,19880,19880,19880,19880,0
20241226,120200,542239360,19880,19880,19880,19880,0
20241226,120100,542239360,19880,19880,19880,19880,0
20241226,120000,542239360,19880,19880,19880,19880,0
20241226,115900,542239360,19880,19880,19880,19880,0
20241226,115800,542239360,19880,19880,19880,19880,0
20241226,115700,542239360,19880,19880,19880,19880,1
20241226,115600,542219480,19800,19810,19810,19800,702
20241226,115500,528317590,19810,19810,19810,19810,1
20241226,115400,528297780,19810,19810,19810,19810,0
20241226,115300,528297780,19810,19810,19810,19810,0
20241226,115200,528297780,19810,19810,19810,19810,0
20241226,115100,528297780,19810,19820,19820,19810,500
20241226,115000,518390020,19830,19830,19830,19830,0
20241226,114900,518390020,19830,19830,19830,19830,0
20241226,114800,518390020,19830,19830,19830,19830,0
20241226,114700,518390020,19830,19820,19830,19820,396
20241226,114600,510540830,19820,19820,19820,19820,235
20241226,114500,505883130,19800,19800,19800,19800,20
20241226,114400,505487130,19800,19800,19800,19800,229
20241226,114300,500952930,19800,19800,19800,19800,0
20241226,114200,500952930,19800,19800,19800,19800,0
20241226,114100,500952930,19800,19800,19800,19800,53
20241226,114000,499903530,19780,19780,19780,19780,0
20241226,113900,499903530,19780,19780,19780,19780,0
20241226,113800,499903530,19780,19790,19790,19780,620
20241226,113700,487638880,19830,19830,19830,19830,0
20241226,113600,487638880,19830,19830,19830,19830,0
20241226,113500,487638880,19830,19830,19830,19830,0
20241226,113400,487638880,19830,19840,19840,19780,2298
20241226,113300,442123090,19850,19850,19850,19850,0
20241226,113200,442123090,19850,19850,19850,19850,0
20241226,113100,442123090,19850,19850,19850,19850,0
20241226,113000,442123090,19850,19850,19850,19850,49
20241226,112900,441150440,19840,19840,19840,19840,1
20241226,112800,441130600,19890,19890,19890,19890,0
20241226,112700,441130600,19890,19890,19890,19890,1
20241226,112600,441110710,19830,19860,19860,19830,569
20241226,112500,429816640,19860,19860,19860,19860,0
20241226,112400,429816640,19860,19860,19860,19860,0
20241226,112300,429816640,19860,19890,19890,19860,767
20241226,112200,414575160,19900,19900,19900,19900,0
20241226,112100,414575160,19900,19900,19900,19900,16
20241226,112000,414256760,19900,19900,19900,19900,184
20241226,111900,410595160,19900,19900,19900,19900,97
20241226,111800,408664860,19900,19900,19900,19900,10
20241226,111700,408465860,19900,19900,19900,19900,0
20241226,111600,408465860,19900,19910,19910,19900,15
20241226,111500,408167310,19900,19900,19900,19900,0
20241226,111400,408167310,19900,19900,19900,19900,0
20241226,111300,408167310,19900,19900,19900,19900,0
20241226,111200,408167310,19900,19900,19900,19900,0
20241226,111100,408167310,19900,19900,19900,19900,0
20241226,111000,408167310,19900,19900,19900,19900,0
20241226,110900,408167310,19900,19900,19900,19900,0
20241226,110800,408167310,19900,19970,19970,19900,31
20241226,110700,407550340,19970,19970,19970,19970,1
20241226,110600,407530370,19900,19900,19900,19900,64
20241226,110500,406256770,19920,19920,19920,19920,0
20241226,110400,406256770,19920,19920,19920,19920,0
20241226,110300,406256770,19920,19920,19920,19920,110
20241226,110200,404065570,19910,19910,19910,19910,0
20241226,110100,404065570,19910,19910,19910,19910,128
20241226,110000,401517090,19900,19900,19900,19900,1
20241226,105900,401497190,19900,19900,19900,19900,0
20241226,105800,401497190,19900,19910,19910,19900,88
20241226,105700,399745240,19920,19920,19920,19920,0
20241226,105600,399745240,19920,19920,19920,19920,46
20241226,105500,398828920,19920,19950,19950,19920,75
20241226,105400,397334170,19930,19930,19930,19930,0
20241226,105300,397334170,19930,19930,19930,19930,0
20241226,105200,397334170,19930,19930,19930,19930,0
20241226,105100,397334170,19930,19930,19930,19930,0
20241226,105000,397334170,19930,19930,19930,19930,551
20241226,104900,386352740,19990,19990,19990,19990,16
20241226,104800,386032900,19970,19970,19970,19970,0
20241226,104700,386032900,19970,19970,19970,19970,1
20241226,104600,386012930,19990,19990,19990,19990,13
20241226,104500,385753060,19970,19980,19980,19970,10
20241226,104400,385553350,20000,20000,20000,20000,0
20241226,104300,385553350,20000,20000,20000,20000,13
20241226,104200,385293350,19950,19950,19950,19950,0
20241226,104100,385293350,19950,19950,19950,19950,0
20241226,104000,385293350,19950,19950,19950,19950,0
20241226,103900,385293350,19950,19950,19950,19950,17
20241226,103800,384954200,19940,19940,19940,19940,0
20241226,103700,384954200,19940,19940,19940,19940,0
20241226,103600,384954200,19940,19940,19940,19940,0
20241226,103500,384954200,19940,19940,19940,19940,0
20241226,103400,384954200,19940,19940,19940,19940,0
20241226,103300,384954200,19940,19980,19980,19940,1224
20241226,103200,360513850,19970,19970,19970,19970,0
20241226,103100,360513850,19970,19970,19970,19970,0
20241226,103000,360513850,19970,20000,20000,19970,355
20241226,102900,353417050,20050,20050,20050,20050,0
20241226,102800,353417050,20050,20050,20050,20050,0
20241226,102700,353417050,20050,20050,20050,20050,1
20241226,102600,353397000,20000,20000,20000,20000,0
20241226,102500,353397000,20000,20000,20000,20000,0
20241226,102400,353397000,20000,20000,20000,20000,1
20241226,102300,353377000,20050,20050,20050,20050,0
20241226,102200,353377000,20050,20050,20050,20050,0
20241226,102100,353377000,20050,20050,20050,20050,35
20241226,102000,352675250,20050,20050,20050,20050,1
20241226,101900,352655200,20050,20050,20050,20050,0
20241226,101800,352655200,20050,20050,20050,20050,559
20241226,101700,341447250,20100,20100,20100,20100,0
20241226,101600,341447250,20100,20100,20100,20050,43
20241226,101500,340584050,20050,20100,20100,20050,23
20241226,101400,340122650,20100,20100,20100,20100,0
20241226,101300,340122650,20100,20100,20100,20100,996
20241226,101200,320103050,20050,20050,20050,20050,0
20241226,101100,320103050,20050,20050,20050,20050,0
20241226,101000,320103050,20050,20050,20050,20050,0
20241226,100900,320103050,20050,20100,20100,20050,10
20241226,100800,319902300,20050,20050,20050,20050,1
20241226,100700,319882250,20100,20100,20100,20100,0
20241226,100600,319882250,20100,20050,20100,20050,17
20241226,100500,319541350,20100,20100,20100,20050,302
20241226,100400,313471650,20100,20100,20100,20100,0
20241226,100300,313471650,20100,20050,20100,20000,1703
20241226,100200,279271650,20000,20000,20000,20000,0
20241226,100100,279271650,20000,20000,20000,20000,1174
20241226,100000,255791650,19960,20000,20000,19960,1085
20241226,095900,234091690,19960,19960,19960,19960,1
20241226,095800,234071730,20000,20000,20000,20000,0
20241226,095700,234071730,20000,20000,20000,20000,0
20241226,095600,234071730,20000,20000,20000,20000,0
20241226,095500,234071730,20000,19990,20000,19990,591
20241226,095400,222251830,19950,19950,19950,19950,0
20241226,095300,222251830,19950,19950,19950,19950,0
20241226,095200,222251830,19950,19950,19950,19950,0
20241226,095100,222251830,19950,19950,19950,19950,0
20241226,095000,222251830,19950,19950,19950,19950,0
20241226,094900,222251830,19950,19950,19950,19950,0
20241226,094800,222251830,19950,19950,19950,19950,3
20241226,094700,222191980,20000,20000,20000,20000,343
20241226,094600,215331980,20000,19940,20000,19930,643
20241226,094500,202479620,19930,19930,19930,19930,197
20241226,094400,198553410,19940,19940,19940,19940,157
20241226,094300,195422830,19990,19990,19990,19990,0
20241226,094200,195422830,19990,19990,19990,19990,0
20241226,094100,195422830,19990,19990,19990,19990,0
20241226,094000,195422830,19990,19990,19990,19990,1
20241226,093900,195402840,20000,20000,20000,20000,0
20241226,093800,195402840,20000,20000,20000,20000,25
20241226,093700,194902840,20000,20000,20000,20000,0
20241226,093600,194902840,20000,19940,20000,19910,1000
20241226,093500,174939630,20050,19940,20050,19920,122
20241226,093400,172508030,19940,19950,19950,19940,258
20241226,093300,167360980,19950,20000,20000,19950,643
20241226,093200,154516530,19960,19960,19960,19960,1
20241226,093100,154496570,19990,19990,19990,19990,0
20241226,093000,154496570,19990,20000,20000,19990,2
20241226,092900,154456580,20000,20000,20000,20000,0
20241226,092800,154456580,20000,20000,20000,20000,0
20241226,092700,154456580,20000,20000,20000,20000,0
20241226,092600,154456580,20000,20050,20050,20000,8
20241226,092500,154296530,19940,19980,19980,19940,125
20241226,092400,151799270,19980,19980,19980,19980,41
20241226,092300,150980090,19980,19980,19980,19980,0
20241226,092200,150980090,19980,19980,19980,19980,30
20241226,092100,150380690,19980,19980,19980,19980,0
20241226,092000,150380690,19980,19980,19980,19980,3
20241226,091900,150320750,19980,19980,19980,19980,69
20241226,091800,148942130,19990,20000,20000,19990,241
20241226,091700,144123540,20000,20000,20000,20000,53
20241226,091600,143063540,20000,20000,20000,20000,175
20241226,091500,139563540,20050,20050,20050,20050,391
20241226,091400,131723990,20100,20100,20100,20100,1
20241226,091300,131703890,20150,20050,20150,20050,1909
20241226,091200,93298440,20050,20050,20050,20050,5
20241226,091100,93198190,20150,20100,20150,20100,500
20241226,091000,83129440,20050,20050,20050,20050,0
20241226,090900,83129440,20050,20050,20050,20050,370
20241226,090800,75710940,20100,20100,20100,20100,135
20241226,090700,72997440,20100,20100,20100,20050,786
20241226,090600,57204440,20150,20100,20150,20100,631
20241226,090500,44508490,20100,20050,20100,20050,294
20241226,090400,38608440,20050,19980,20100,19980,1533
20241226,090300,7871230,19970,19970,19970,19970,100
20241226,090200,5874230,19980,19980,19980,19980,0
20241226,090100,5874230,19980,19980,19990,19980,223
20241226,090000,1418580,19980,19980,19980,19980,71