KissMeData/027050/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,191100,321203425,2350,2350,2350,2350,1182
20241226,191000,321203425,2350,2350,2350,2350,0
20241226,190900,321203425,2350,2350,2350,2350,0
20241226,190800,321203425,2350,2350,2350,2350,0
20241226,190700,321203425,2350,2350,2350,2350,0
20241226,190600,321203425,2350,2350,2350,2350,0
20241226,190500,321203425,2350,2350,2350,2350,0
20241226,190400,321203425,2350,2350,2350,2350,0
20241226,190300,321203425,2350,2350,2350,2350,0
20241226,190200,321203425,2350,2350,2350,2350,0
20241226,190100,321203425,2350,2350,2350,2350,0
20241226,190000,321203425,2350,2350,2350,2350,0
20241226,185900,321203425,2350,2350,2350,2350,0
20241226,185800,321203425,2350,2350,2350,2350,0
20241226,185700,321203425,2350,2350,2350,2350,0
20241226,185600,321203425,2350,2350,2350,2350,0
20241226,185500,321203425,2350,2350,2350,2350,0
20241226,185400,321203425,2350,2350,2350,2350,0
20241226,185300,321203425,2350,2350,2350,2350,0
20241226,185200,321203425,2350,2350,2350,2350,0
20241226,185100,321203425,2350,2350,2350,2350,0
20241226,185000,321203425,2350,2350,2350,2350,0
20241226,184900,321203425,2350,2350,2350,2350,0
20241226,184800,321203425,2350,2350,2350,2350,0
20241226,184700,321203425,2350,2350,2350,2350,0
20241226,184600,321203425,2350,2350,2350,2350,0
20241226,184500,321203425,2350,2350,2350,2350,0
20241226,184400,321203425,2350,2350,2350,2350,0
20241226,184300,321203425,2350,2350,2350,2350,0
20241226,184200,321203425,2350,2350,2350,2350,0
20241226,184100,321203425,2350,2350,2350,2350,1182
20241226,184000,321203425,2350,2350,2350,2350,0
20241226,183900,321203425,2350,2350,2350,2350,0
20241226,183800,321203425,2350,2350,2350,2350,0
20241226,183700,321203425,2350,2350,2350,2350,0
20241226,183600,321203425,2350,2350,2350,2350,0
20241226,183500,321203425,2350,2350,2350,2350,0
20241226,183400,321203425,2350,2350,2350,2350,0
20241226,183300,321203425,2350,2350,2350,2350,0
20241226,183200,321203425,2350,2350,2350,2350,0
20241226,183100,321203425,2350,2350,2350,2350,0
20241226,183000,321203425,2350,2350,2350,2350,0
20241226,182900,321203425,2350,2350,2350,2350,0
20241226,182800,321203425,2350,2350,2350,2350,0
20241226,182700,321203425,2350,2350,2350,2350,0
20241226,182600,321203425,2350,2350,2350,2350,0
20241226,182500,321203425,2350,2350,2350,2350,0
20241226,182400,321203425,2350,2350,2350,2350,0
20241226,182300,321203425,2350,2350,2350,2350,0
20241226,182200,321203425,2350,2350,2350,2350,0
20241226,182100,321203425,2350,2350,2350,2350,0
20241226,182000,321203425,2350,2350,2350,2350,0
20241226,181900,321203425,2350,2350,2350,2350,0
20241226,181800,321203425,2350,2350,2350,2350,0
20241226,181700,321203425,2350,2350,2350,2350,0
20241226,181600,321203425,2350,2350,2350,2350,0
20241226,181500,321203425,2350,2350,2350,2350,0
20241226,181400,321203425,2350,2350,2350,2350,0
20241226,181300,321203425,2350,2350,2350,2350,0
20241226,181200,321203425,2350,2350,2350,2350,0
20241226,181100,321203425,2350,2350,2350,2350,1182
20241226,181000,321203425,2350,2350,2350,2350,0
20241226,180900,321203425,2350,2350,2350,2350,0
20241226,180800,321203425,2350,2350,2350,2350,0
20241226,180700,321203425,2350,2350,2350,2350,0
20241226,180600,321203425,2350,2350,2350,2350,0
20241226,180500,321203425,2350,2350,2350,2350,0
20241226,180400,321203425,2350,2350,2350,2350,0
20241226,180300,321203425,2350,2350,2350,2350,0
20241226,180200,321203425,2350,2350,2350,2350,0
20241226,180100,321203425,2350,2350,2350,2350,0
20241226,180000,321203425,2350,2350,2350,2350,0
20241226,175900,321203425,2350,2350,2350,2350,0
20241226,175800,321203425,2350,2350,2350,2350,0
20241226,175700,321203425,2350,2350,2350,2350,0
20241226,175600,321203425,2350,2350,2350,2350,0
20241226,175500,321203425,2350,2350,2350,2350,0
20241226,175400,321203425,2350,2350,2350,2350,0
20241226,175300,321203425,2350,2350,2350,2350,0
20241226,175200,321203425,2350,2350,2350,2350,0
20241226,175100,321203425,2350,2350,2350,2350,0
20241226,175000,321203425,2350,2350,2350,2350,0
20241226,174900,321203425,2350,2350,2350,2350,0
20241226,174800,321203425,2350,2350,2350,2350,0
20241226,174700,321203425,2350,2350,2350,2350,0
20241226,174600,321203425,2350,2350,2350,2350,0
20241226,174500,321203425,2350,2350,2350,2350,0
20241226,174400,321203425,2350,2350,2350,2350,0
20241226,174300,321203425,2350,2350,2350,2350,0
20241226,174200,321203425,2350,2350,2350,2350,0
20241226,174100,321203425,2350,2350,2350,2350,1182
20241226,174000,321203425,2350,2350,2350,2350,0
20241226,173900,321203425,2350,2350,2350,2350,0
20241226,173800,321203425,2350,2350,2350,2350,0
20241226,173700,321203425,2350,2350,2350,2350,0
20241226,173600,321203425,2350,2350,2350,2350,0
20241226,173500,321203425,2350,2350,2350,2350,0
20241226,173400,321203425,2350,2350,2350,2350,0
20241226,173300,321203425,2350,2350,2350,2350,0
20241226,173200,321203425,2350,2350,2350,2350,0
20241226,173100,321203425,2350,2350,2350,2350,0
20241226,173000,321203425,2350,2350,2350,2350,0
20241226,172900,321203425,2350,2350,2350,2350,0
20241226,172800,321203425,2350,2350,2350,2350,0
20241226,172700,321203425,2350,2350,2350,2350,0
20241226,172600,321203425,2350,2350,2350,2350,0
20241226,172500,321203425,2350,2350,2350,2350,0
20241226,172400,321203425,2350,2350,2350,2350,0
20241226,172300,321203425,2350,2350,2350,2350,0
20241226,172200,321203425,2350,2350,2350,2350,0
20241226,172100,321203425,2350,2350,2350,2350,0
20241226,172000,321203425,2350,2350,2350,2350,0
20241226,171900,321203425,2350,2350,2350,2350,0
20241226,171800,321203425,2350,2350,2350,2350,0
20241226,171700,321203425,2350,2350,2350,2350,0
20241226,171600,321203425,2350,2350,2350,2350,0
20241226,171500,321203425,2350,2350,2350,2350,0
20241226,171400,321203425,2350,2350,2350,2350,0
20241226,171300,321203425,2350,2350,2350,2350,0
20241226,171200,321203425,2350,2350,2350,2350,0
20241226,171100,321203425,2350,2350,2350,2350,1182
20241226,171000,321203425,2350,2350,2350,2350,0
20241226,170900,321203425,2350,2350,2350,2350,0
20241226,170800,321203425,2350,2350,2350,2350,0
20241226,170700,321203425,2350,2350,2350,2350,0
20241226,170600,321203425,2350,2350,2350,2350,0
20241226,170500,321203425,2350,2350,2350,2350,0
20241226,170400,321203425,2350,2350,2350,2350,0
20241226,170300,321203425,2350,2350,2350,2350,0
20241226,170200,321203425,2350,2350,2350,2350,0
20241226,170100,321203425,2350,2350,2350,2350,0
20241226,170000,321203425,2350,2350,2350,2350,0
20241226,165900,321203425,2350,2350,2350,2350,0
20241226,165800,321203425,2350,2350,2350,2350,0
20241226,165700,321203425,2350,2350,2350,2350,0
20241226,165600,321203425,2350,2350,2350,2350,0
20241226,165500,321203425,2350,2350,2350,2350,0
20241226,165400,321203425,2350,2350,2350,2350,0
20241226,165300,321203425,2350,2350,2350,2350,0
20241226,165200,321203425,2350,2350,2350,2350,0
20241226,165100,321203425,2350,2350,2350,2350,0
20241226,165000,321203425,2350,2350,2350,2350,0
20241226,164900,321203425,2350,2350,2350,2350,0
20241226,164800,321203425,2350,2350,2350,2350,0
20241226,164700,321203425,2350,2350,2350,2350,0
20241226,164600,321203425,2350,2350,2350,2350,0
20241226,164500,321203425,2350,2350,2350,2350,0
20241226,164400,321203425,2350,2350,2350,2350,0
20241226,164300,321203425,2350,2350,2350,2350,0
20241226,164200,321203425,2350,2350,2350,2350,0
20241226,164100,321203425,2350,2350,2350,2350,1182
20241226,164000,321203425,2350,2350,2350,2350,0
20241226,163900,321203425,2350,2350,2350,2350,0
20241226,163800,321203425,2350,2350,2350,2350,0
20241226,163700,321203425,2350,2350,2350,2350,0
20241226,163600,321203425,2350,2350,2350,2350,0
20241226,163500,321203425,2350,2350,2350,2350,0
20241226,163400,321203425,2350,2350,2350,2350,0
20241226,163300,321203425,2350,2350,2350,2350,0
20241226,163200,321203425,2350,2350,2350,2350,0
20241226,163100,321203425,2350,2350,2350,2350,0
20241226,163000,321203425,2350,2350,2350,2350,0
20241226,162900,321203425,2350,2350,2350,2350,0
20241226,162800,321203425,2350,2350,2350,2350,0
20241226,162700,321203425,2350,2350,2350,2350,0
20241226,162600,321203425,2350,2350,2350,2350,0
20241226,162500,321203425,2350,2350,2350,2350,0
20241226,162400,321203425,2350,2350,2350,2350,0
20241226,162300,321203425,2350,2350,2350,2350,0
20241226,162200,321203425,2350,2350,2350,2350,0
20241226,162100,321203425,2350,2350,2350,2350,0
20241226,162000,321203425,2350,2350,2350,2350,0
20241226,161900,321203425,2350,2350,2350,2350,0
20241226,161800,321203425,2350,2350,2350,2350,0
20241226,161700,321203425,2350,2350,2350,2350,0
20241226,161600,321203425,2350,2350,2350,2350,0
20241226,161500,321203425,2350,2350,2350,2350,0
20241226,161400,321203425,2350,2350,2350,2350,0
20241226,161300,321203425,2350,2350,2350,2350,0
20241226,161200,321203425,2350,2350,2350,2350,0
20241226,161100,321203425,2350,2350,2350,2350,1182
20241226,161000,321203425,2350,2350,2350,2350,0
20241226,160900,321203425,2350,2350,2350,2350,0
20241226,160800,321203425,2350,2350,2350,2350,0
20241226,160700,321203425,2350,2350,2350,2350,0
20241226,160600,321203425,2350,2350,2350,2350,0
20241226,160500,321203425,2350,2350,2350,2350,0
20241226,160400,321203425,2350,2350,2350,2350,0
20241226,160300,321203425,2350,2350,2350,2350,0
20241226,160200,321203425,2350,2350,2350,2350,0
20241226,160100,321203425,2350,2350,2350,2350,0
20241226,160000,321203425,2350,2350,2350,2350,0
20241226,155900,321203425,2350,2350,2350,2350,0
20241226,155800,321203425,2350,2350,2350,2350,0
20241226,155700,321203425,2350,2350,2350,2350,0
20241226,155600,321203425,2350,2350,2350,2350,0
20241226,155500,321203425,2350,2350,2350,2350,0
20241226,155400,321203425,2350,2350,2350,2350,0
20241226,155300,321203425,2350,2350,2350,2350,0
20241226,155200,321203425,2350,2350,2350,2350,0
20241226,155100,321203425,2350,2350,2350,2350,0
20241226,155000,321203425,2350,2350,2350,2350,0
20241226,154900,321203425,2350,2350,2350,2350,0
20241226,154800,321203425,2350,2350,2350,2350,0
20241226,154700,321203425,2350,2350,2350,2350,0
20241226,154600,321203425,2350,2350,2350,2350,0
20241226,154500,321203425,2350,2350,2350,2350,0
20241226,154400,321203425,2350,2350,2350,2350,0
20241226,154300,321203425,2350,2350,2350,2350,0
20241226,154200,321203425,2350,2350,2350,2350,0
20241226,154100,321203425,2350,2350,2350,2350,1182
20241226,154000,321203425,2350,2350,2350,2350,0
20241226,153900,321203425,2350,2350,2350,2350,0
20241226,153800,321203425,2350,2350,2350,2350,0
20241226,153700,321203425,2350,2350,2350,2350,0
20241226,153600,321203425,2350,2350,2350,2350,0
20241226,153500,321203425,2350,2350,2350,2350,0
20241226,153400,321203425,2350,2350,2350,2350,0
20241226,153300,321203425,2350,2350,2350,2350,0
20241226,153200,321203425,2350,2350,2350,2350,0
20241226,153100,321203425,2350,2350,2350,2350,0
20241226,153000,321203425,2350,2350,2350,2350,1182
20241226,152900,318425725,2360,2360,2360,2360,0
20241226,152800,318425725,2360,2360,2360,2360,0
20241226,152700,318425725,2360,2360,2360,2360,0
20241226,152600,318425725,2360,2360,2360,2360,0
20241226,152500,318425725,2360,2360,2360,2360,0
20241226,152400,318425725,2360,2360,2360,2360,0
20241226,152300,318425725,2360,2360,2360,2360,0
20241226,152200,318425725,2360,2360,2360,2360,0
20241226,152100,318425725,2360,2360,2360,2360,0
20241226,152000,318425725,2360,2360,2360,2360,0
20241226,151900,318425725,2360,2360,2360,2360,0
20241226,151800,318425725,2360,2360,2360,2355,178
20241226,151700,318006145,2355,2355,2355,2355,86
20241226,151600,317803615,2360,2360,2360,2360,305
20241226,151500,317083815,2365,2365,2365,2365,0
20241226,151400,317083815,2365,2365,2365,2365,0
20241226,151300,317083815,2365,2365,2365,2365,0
20241226,151200,317083815,2365,2365,2365,2365,0
20241226,151100,317083815,2365,2365,2365,2365,623
20241226,151000,315610420,2365,2360,2365,2345,7569
20241226,150900,297858100,2350,2350,2350,2350,1
20241226,150800,297855750,2350,2350,2350,2350,801
20241226,150700,295973400,2360,2360,2360,2360,5
20241226,150600,295961600,2365,2355,2365,2350,1002
20241226,150500,293605875,2365,2355,2365,2355,46
20241226,150400,293497525,2355,2355,2355,2355,312
20241226,150300,292762765,2355,2355,2355,2355,51
20241226,150200,292642660,2365,2365,2365,2365,1
20241226,150100,292640295,2365,2365,2365,2365,2
20241226,150000,292635565,2350,2350,2350,2350,82
20241226,145900,292442865,2370,2370,2370,2370,0
20241226,145800,292442865,2370,2370,2370,2370,5
20241226,145700,292431015,2350,2355,2355,2350,2092
20241226,145600,287511420,2360,2360,2360,2360,980
20241226,145500,285198620,2370,2370,2370,2370,0
20241226,145400,285198620,2370,2370,2370,2370,1
20241226,145300,285196250,2365,2365,2365,2365,569
20241226,145200,283850565,2370,2370,2370,2370,2
20241226,145100,283845825,2370,2360,2370,2355,702
20241226,145000,282190630,2365,2365,2365,2365,0
20241226,144900,282190630,2365,2365,2365,2365,0
20241226,144800,282190630,2365,2365,2365,2365,3
20241226,144700,282183535,2370,2370,2370,2370,30
20241226,144600,282112435,2370,2365,2370,2365,7
20241226,144500,282095875,2365,2365,2365,2365,0
20241226,144400,282095875,2365,2365,2365,2365,0
20241226,144300,282095875,2365,2360,2365,2360,216
20241226,144200,281586110,2360,2365,2365,2360,286
20241226,144100,280911135,2365,2365,2365,2365,34
20241226,144000,280830725,2365,2365,2365,2365,50
20241226,143900,280712475,2365,2365,2365,2365,0
20241226,143800,280712475,2365,2365,2365,2365,4
20241226,143700,280703015,2355,2355,2355,2355,286
20241226,143600,280029485,2350,2350,2350,2350,0
20241226,143500,280029485,2350,2360,2360,2350,4118
20241226,143400,270348075,2360,2360,2360,2360,100
20241226,143300,270112075,2365,2365,2365,2365,0
20241226,143200,270112075,2365,2365,2365,2365,4
20241226,143100,270102615,2365,2360,2365,2360,3
20241226,143000,270095525,2370,2370,2370,2370,1
20241226,142900,270093155,2355,2360,2360,2355,1000
20241226,142800,267737665,2375,2375,2375,2375,2
20241226,142700,267732915,2375,2375,2375,2375,0
20241226,142600,267732915,2375,2375,2375,2375,0
20241226,142500,267732915,2375,2370,2375,2370,10
20241226,142400,267709170,2380,2380,2380,2380,0
20241226,142300,267709170,2380,2380,2380,2380,0
20241226,142200,267709170,2380,2375,2380,2370,7
20241226,142100,267692560,2375,2375,2375,2375,2
20241226,142000,267687810,2380,2380,2380,2380,21
20241226,141900,267637830,2370,2370,2370,2370,0
20241226,141800,267637830,2370,2380,2380,2370,131
20241226,141700,267326660,2375,2380,2380,2375,542
20241226,141600,266039405,2375,2370,2375,2370,1823
20241226,141500,261711135,2365,2365,2365,2365,120
20241226,141400,261427335,2365,2360,2365,2360,2312
20241226,141300,255961325,2360,2360,2360,2360,0
20241226,141200,255961325,2360,2360,2360,2360,5
20241226,141100,255949525,2360,2360,2360,2360,3
20241226,141000,255942445,2360,2360,2360,2360,27
20241226,140900,255878725,2355,2355,2355,2355,19
20241226,140800,255833980,2355,2360,2360,2355,4000
20241226,140700,246413965,2360,2360,2360,2360,13
20241226,140600,246383285,2360,2360,2360,2360,19
20241226,140500,246338445,2360,2360,2360,2360,570
20241226,140400,244993245,2360,2360,2360,2360,101
20241226,140300,244754885,2360,2360,2360,2360,0
20241226,140200,244754885,2360,2360,2360,2360,16
20241226,140100,244717125,2360,2360,2360,2360,2
20241226,140000,244712405,2360,2360,2360,2360,1
20241226,135900,244710045,2360,2360,2360,2360,712
20241226,135800,243029725,2360,2360,2360,2360,9
20241226,135700,243008485,2360,2360,2360,2360,4065
20241226,135600,233415085,2365,2365,2365,2365,0
20241226,135500,233415085,2365,2365,2365,2365,0
20241226,135400,233415085,2365,2365,2365,2365,0
20241226,135300,233415085,2365,2365,2365,2365,10
20241226,135200,233391435,2365,2365,2365,2365,4
20241226,135100,233381975,2365,2365,2365,2365,3
20241226,135000,233374880,2365,2365,2365,2365,5
20241226,134900,233363055,2360,2365,2365,2360,101
20241226,134800,233124195,2365,2365,2365,2365,2
20241226,134700,233119465,2365,2365,2365,2365,0
20241226,134600,233119465,2365,2365,2365,2365,2
20241226,134500,233114735,2365,2365,2365,2365,0
20241226,134400,233114735,2365,2365,2365,2365,1
20241226,134300,233112370,2365,2365,2365,2360,2815
20241226,134200,226468955,2360,2365,2365,2360,77
20241226,134100,226287155,2365,2365,2365,2365,2
20241226,134000,226282425,2365,2370,2370,2365,1225
20241226,133900,223384665,2375,2375,2375,2375,1
20241226,133800,223382290,2375,2375,2375,2370,14
20241226,133700,223349045,2370,2370,2370,2370,5
20241226,133600,223337195,2370,2370,2370,2370,0
20241226,133500,223337195,2370,2370,2370,2370,9
20241226,133400,223315865,2370,2370,2370,2370,2
20241226,133300,223311125,2375,2375,2375,2375,0
20241226,133200,223311125,2375,2375,2375,2375,4
20241226,133100,223301625,2375,2375,2375,2375,2
20241226,133000,223296875,2375,2375,2375,2375,2
20241226,132900,223292125,2375,2375,2375,2375,0
20241226,132800,223292125,2375,2375,2375,2375,3
20241226,132700,223285000,2375,2375,2375,2375,0
20241226,132600,223285000,2375,2375,2375,2375,0
20241226,132500,223285000,2375,2375,2375,2375,15
20241226,132400,223249375,2375,2375,2375,2375,0
20241226,132300,223249375,2375,2375,2375,2375,0
20241226,132200,223249375,2375,2365,2375,2365,501
20241226,132100,222064500,2375,2375,2375,2375,2
20241226,132000,222059750,2375,2375,2375,2375,0
20241226,131900,222059750,2375,2375,2375,2375,0
20241226,131800,222059750,2375,2375,2375,2375,4
20241226,131700,222050250,2370,2370,2370,2370,326
20241226,131600,221277630,2365,2365,2365,2365,97
20241226,131500,221048225,2365,2365,2365,2365,1
20241226,131400,221045860,2370,2370,2370,2370,0
20241226,131300,221045860,2370,2370,2370,2370,0
20241226,131200,221045860,2370,2370,2370,2370,1
20241226,131100,221043490,2370,2370,2370,2360,2782
20241226,131000,214467910,2375,2375,2375,2375,19
20241226,130900,214422785,2375,2375,2375,2375,0
20241226,130800,214422785,2375,2375,2375,2375,3
20241226,130700,214415660,2365,2365,2365,2365,0
20241226,130600,214415660,2365,2370,2370,2365,100
20241226,130500,214178810,2365,2370,2370,2365,238
20241226,130400,213615895,2370,2370,2370,2370,0
20241226,130300,213615895,2370,2370,2370,2370,485
20241226,130200,212466445,2375,2375,2375,2375,5
20241226,130100,212454570,2375,2375,2375,2375,2
20241226,130000,212449820,2375,2375,2375,2375,1
20241226,125900,212447445,2375,2375,2375,2375,0
20241226,125800,212447445,2375,2375,2375,2375,2
20241226,125700,212442695,2375,2375,2375,2375,1
20241226,125600,212440320,2370,2370,2370,2370,0
20241226,125500,212440320,2370,2375,2375,2370,81
20241226,125400,212248250,2375,2375,2375,2375,0
20241226,125300,212248250,2375,2375,2375,2375,38
20241226,125200,212158000,2375,2375,2375,2370,27
20241226,125100,212093980,2375,2375,2375,2375,3
20241226,125000,212086855,2375,2375,2375,2375,0
20241226,124900,212086855,2375,2375,2375,2375,0
20241226,124800,212086855,2375,2375,2375,2375,3
20241226,124700,212079730,2375,2370,2375,2360,3002
20241226,124600,204979760,2375,2375,2375,2375,9
20241226,124500,204958385,2375,2375,2375,2375,32
20241226,124400,204882385,2375,2375,2375,2375,0
20241226,124300,204882385,2375,2375,2375,2375,0
20241226,124200,204882385,2375,2375,2375,2375,1
20241226,124100,204880010,2375,2375,2375,2375,2
20241226,124000,204875260,2375,2375,2375,2375,1
20241226,123900,204872885,2370,2370,2370,2370,3
20241226,123800,204865775,2375,2375,2375,2375,3
20241226,123700,204858650,2375,2375,2375,2375,0
20241226,123600,204858650,2375,2375,2375,2375,0
20241226,123500,204858650,2375,2375,2375,2375,22
20241226,123400,204806400,2375,2375,2375,2375,0
20241226,123300,204806400,2375,2375,2375,2375,0
20241226,123200,204806400,2375,2375,2375,2375,2
20241226,123100,204801650,2375,2375,2375,2375,2
20241226,123000,204796900,2375,2375,2375,2375,0
20241226,122900,204796900,2375,2375,2375,2375,0
20241226,122800,204796900,2375,2375,2375,2375,4
20241226,122700,204787400,2370,2370,2370,2370,0
20241226,122600,204787400,2370,2370,2370,2370,247
20241226,122500,204202010,2370,2370,2370,2370,24
20241226,122400,204145130,2365,2370,2370,2365,210
20241226,122300,203648430,2370,2370,2370,2370,0
20241226,122200,203648430,2370,2370,2370,2370,6
20241226,122100,203634210,2370,2370,2370,2370,33
20241226,122000,203556000,2370,2370,2370,2370,1
20241226,121900,203553630,2370,2370,2370,2370,1772
20241226,121800,199353990,2370,2375,2375,2370,546
20241226,121700,198059960,2375,2375,2375,2375,0
20241226,121600,198059960,2375,2375,2375,2375,139
20241226,121500,197729835,2375,2375,2375,2375,264
20241226,121400,197102835,2375,2375,2375,2375,598
20241226,121300,195682585,2375,2375,2375,2375,0
20241226,121200,195682585,2375,2375,2375,2375,4
20241226,121100,195673085,2375,2380,2380,2375,533
20241226,121000,194407195,2375,2375,2375,2375,6
20241226,120900,194392945,2385,2385,2385,2385,0
20241226,120800,194392945,2385,2385,2385,2385,3
20241226,120700,194385790,2385,2385,2385,2385,2
20241226,120600,194381020,2390,2385,2390,2385,100
20241226,120500,194142270,2375,2385,2385,2375,53
20241226,120400,194016005,2390,2390,2390,2390,0
20241226,120300,194016005,2390,2380,2390,2380,53
20241226,120200,193889855,2385,2390,2390,2385,6
20241226,120100,193875530,2385,2385,2385,2385,3
20241226,120000,193868375,2390,2390,2390,2390,1
20241226,115900,193865985,2390,2390,2390,2390,0
20241226,115800,193865985,2390,2380,2390,2380,2793
20241226,115700,187191380,2375,2375,2375,2370,33
20241226,115600,187113155,2370,2370,2370,2370,0
20241226,115500,187113155,2370,2370,2370,2370,42
20241226,115400,187013615,2370,2370,2370,2370,60
20241226,115300,186871415,2380,2380,2380,2380,0
20241226,115200,186871415,2380,2380,2380,2375,7
20241226,115100,186854775,2380,2380,2380,2380,2
20241226,115000,186850015,2380,2380,2380,2380,0
20241226,114900,186850015,2380,2380,2380,2380,0
20241226,114800,186850015,2380,2380,2380,2380,4
20241226,114700,186840495,2375,2375,2375,2375,0
20241226,114600,186840495,2375,2375,2375,2375,0
20241226,114500,186840495,2375,2375,2375,2375,20
20241226,114400,186792995,2365,2365,2365,2365,0
20241226,114300,186792995,2365,2365,2365,2365,100
20241226,114200,186556495,2365,2375,2380,2365,3117
20241226,114100,179163615,2370,2365,2370,2365,327
20241226,114000,178390245,2375,2375,2375,2375,1
20241226,113900,178387870,2375,2375,2375,2375,0
20241226,113800,178387870,2375,2375,2375,2375,3
20241226,113700,178380745,2375,2375,2375,2375,4
20241226,113600,178371245,2370,2370,2370,2370,0
20241226,113500,178371245,2370,2375,2380,2370,55
20241226,113400,178240675,2380,2375,2380,2375,3
20241226,113300,178233545,2380,2380,2380,2380,2
20241226,113200,178228785,2380,2380,2380,2370,306
20241226,113100,177503520,2380,2375,2380,2370,203
20241226,113000,177020910,2375,2375,2375,2375,0
20241226,112900,177020910,2375,2375,2375,2375,50
20241226,112800,176902160,2375,2375,2375,2375,3
20241226,112700,176895035,2375,2375,2375,2375,0
20241226,112600,176895035,2375,2375,2375,2375,0
20241226,112500,176895035,2375,2380,2380,2360,1213
20241226,112400,174032320,2380,2365,2385,2365,351
20241226,112300,173200395,2365,2365,2365,2365,1
20241226,112200,173198030,2365,2365,2365,2365,4
20241226,112100,173188570,2365,2365,2365,2365,2
20241226,112000,173183840,2365,2370,2370,2365,16
20241226,111900,173145995,2365,2365,2365,2365,40
20241226,111800,173051395,2370,2370,2370,2370,4
20241226,111700,173041915,2365,2365,2365,2365,0
20241226,111600,173041915,2365,2365,2365,2365,16
20241226,111500,173004075,2365,2365,2365,2365,0
20241226,111400,173004075,2365,2365,2365,2365,50
20241226,111300,172885825,2365,2365,2365,2365,200
20241226,111200,172412825,2365,2370,2370,2365,4
20241226,111100,172403360,2370,2370,2370,2365,2590
20241226,111000,166277950,2370,2370,2370,2370,0
20241226,110900,166277950,2370,2365,2370,2365,1068
20241226,110800,163751790,2370,2370,2370,2370,0
20241226,110700,163751790,2370,2370,2370,2370,11
20241226,110600,163725720,2375,2375,2375,2375,0
20241226,110500,163725720,2375,2370,2375,2370,996
20241226,110400,161365195,2375,2370,2375,2370,287
20241226,110300,160685000,2370,2375,2375,2370,715
20241226,110200,158990445,2370,2370,2370,2370,1206
20241226,110100,156132225,2375,2370,2375,2370,327
20241226,110000,155357230,2380,2380,2380,2380,10
20241226,105900,155333430,2380,2370,2380,2370,776
20241226,105800,153494300,2370,2370,2370,2370,4018
20241226,105700,143971640,2370,2375,2375,2370,552
20241226,105600,142662990,2375,2375,2375,2375,59
20241226,105500,142522865,2375,2375,2375,2375,1
20241226,105400,142520490,2375,2375,2375,2375,188
20241226,105300,142073990,2380,2380,2380,2380,0
20241226,105200,142073990,2380,2380,2380,2380,2
20241226,105100,142069230,2385,2385,2385,2385,0
20241226,105000,142069230,2385,2385,2385,2385,1
20241226,104900,142066845,2375,2375,2375,2375,40
20241226,104800,141971845,2385,2385,2385,2385,2
20241226,104700,141967075,2375,2375,2375,2375,0
20241226,104600,141967075,2375,2375,2375,2375,1011
20241226,104500,139565950,2380,2380,2380,2380,0
20241226,104400,139565950,2380,2380,2380,2380,4
20241226,104300,139556430,2385,2385,2385,2385,0
20241226,104200,139556430,2385,2385,2385,2385,1
20241226,104100,139554045,2385,2385,2385,2385,1
20241226,104000,139551660,2380,2380,2380,2380,3
20241226,103900,139544520,2385,2385,2385,2385,0
20241226,103800,139544520,2385,2380,2385,2380,17
20241226,103700,139504025,2375,2375,2375,2375,0
20241226,103600,139504025,2375,2375,2375,2375,0
20241226,103500,139504025,2375,2375,2375,2375,5
20241226,103400,139492150,2370,2370,2370,2370,0
20241226,103300,139492150,2370,2375,2375,2370,2038
20241226,103200,134652205,2375,2375,2375,2375,0
20241226,103100,134652205,2375,2380,2380,2375,801
20241226,103000,132749825,2380,2380,2380,2380,42
20241226,102900,132649865,2375,2380,2380,2375,133
20241226,102800,132333935,2375,2380,2380,2375,1747
20241226,102700,128176080,2380,2380,2380,2380,0
20241226,102600,128176080,2380,2380,2380,2380,7
20241226,102500,128159420,2380,2380,2380,2380,0
20241226,102400,128159420,2380,2380,2380,2380,20
20241226,102300,128111820,2390,2390,2390,2390,0
20241226,102200,128111820,2390,2390,2390,2380,54
20241226,102100,127983135,2395,2395,2395,2395,0
20241226,102000,127983135,2395,2395,2395,2395,0
20241226,101900,127983135,2395,2395,2395,2395,1
20241226,101800,127980740,2400,2400,2400,2400,0
20241226,101700,127980740,2400,2400,2400,2400,0
20241226,101600,127980740,2400,2400,2400,2400,0
20241226,101500,127980740,2400,2400,2400,2400,0
20241226,101400,127980740,2400,2400,2400,2400,0
20241226,101300,127980740,2400,2400,2400,2400,0
20241226,101200,127980740,2400,2395,2400,2395,3
20241226,101100,127973550,2400,2400,2400,2400,0
20241226,101000,127973550,2400,2390,2400,2390,105
20241226,100900,127722565,2405,2405,2405,2405,0
20241226,100800,127722565,2405,2405,2405,2405,1
20241226,100700,127720160,2395,2405,2405,2395,5
20241226,100600,127708175,2390,2390,2390,2390,2
20241226,100500,127703395,2405,2405,2405,2405,0
20241226,100400,127703395,2405,2405,2405,2405,0
20241226,100300,127703395,2405,2385,2405,2385,12273
20241226,100200,98256610,2390,2380,2390,2380,973
20241226,100100,95936025,2375,2375,2375,2375,0
20241226,100000,95936025,2375,2375,2375,2375,12
20241226,095900,95907525,2385,2385,2385,2385,5
20241226,095800,95895600,2375,2375,2375,2370,1210
20241226,095700,93026800,2385,2375,2385,2375,3
20241226,095600,93019660,2370,2370,2380,2370,104
20241226,095500,92773155,2370,2380,2385,2370,22
20241226,095400,92720840,2385,2375,2385,2370,4336
20241226,095300,82422830,2380,2380,2380,2380,1105
20241226,095200,79792930,2380,2385,2385,2380,4264
20241226,095100,69644605,2385,2385,2390,2380,30
20241226,095000,69573160,2385,2385,2385,2385,3
20241226,094900,69566005,2390,2390,2390,2390,4
20241226,094800,69556445,2390,2390,2390,2380,851
20241226,094700,67530530,2395,2395,2395,2395,0
20241226,094600,67530530,2395,2395,2395,2395,7
20241226,094500,67513765,2395,2395,2395,2395,0
20241226,094400,67513765,2395,2390,2395,2380,8
20241226,094300,67494670,2390,2380,2390,2380,168
20241226,094200,67094805,2385,2380,2385,2380,1751
20241226,094100,62927420,2385,2380,2385,2380,229
20241226,094000,62382385,2380,2390,2395,2380,1056
20241226,093900,59864090,2395,2390,2395,2390,403
20241226,093800,58900915,2390,2385,2390,2385,88
20241226,093700,58691030,2390,2390,2390,2390,3
20241226,093600,58683860,2380,2380,2380,2380,0
20241226,093500,58683860,2380,2385,2385,2380,500
20241226,093400,57493855,2385,2380,2385,2380,1500
20241226,093300,53918355,2385,2385,2385,2385,2962
20241226,093200,46853985,2385,2390,2390,2385,1032
20241226,093100,44392550,2390,2395,2395,2390,45
20241226,093000,44284900,2395,2395,2395,2385,554
20241226,092900,42962585,2395,2395,2395,2395,0
20241226,092800,42962585,2395,2395,2395,2395,0
20241226,092700,42962585,2395,2390,2395,2390,55
20241226,092600,42831130,2390,2385,2390,2385,258
20241226,092500,42215795,2385,2385,2385,2385,0
20241226,092400,42215795,2385,2380,2385,2380,2244
20241226,092300,36875065,2385,2385,2385,2385,540
20241226,092200,35587165,2390,2390,2390,2390,3
20241226,092100,35579995,2390,2390,2390,2390,400
20241226,092000,34623995,2390,2390,2390,2390,0
20241226,091900,34623995,2390,2390,2390,2390,1
20241226,091800,34621605,2390,2385,2390,2385,144
20241226,091700,34278160,2385,2385,2385,2385,0
20241226,091600,34278160,2385,2385,2385,2385,2648
20241226,091500,27962680,2385,2385,2385,2385,1285
20241226,091400,24897955,2400,2400,2400,2400,48
20241226,091300,24782755,2400,2400,2400,2400,2
20241226,091200,24777955,2400,2400,2400,2390,1763
20241226,091100,20563895,2405,2395,2405,2395,27
20241226,091000,20499210,2405,2400,2405,2390,5572
20241226,090900,7147930,2420,2420,2420,2420,0
20241226,090800,7147930,2420,2415,2420,2415,75
20241226,090700,6966755,2415,2405,2415,2395,787
20241226,090600,5066195,2400,2400,2400,2400,842
20241226,090500,3045395,2400,2405,2405,2400,366
20241226,090400,2166050,2420,2405,2420,2405,65
20241226,090300,2009680,2420,2415,2420,2415,250
20241226,090200,1405215,2415,2415,2415,2415,0
20241226,090100,1405215,2415,2410,2415,2410,337
20241226,090000,592860,2410,2410,2410,2410,246