KissMeData/038390/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,192200,396498320,8840,8840,8840,8840,486
20241226,192100,396498320,8840,8840,8840,8840,0
20241226,192000,396498320,8840,8840,8840,8840,0
20241226,191900,396498320,8840,8840,8840,8840,0
20241226,191800,396498320,8840,8840,8840,8840,0
20241226,191700,396498320,8840,8840,8840,8840,0
20241226,191600,396498320,8840,8840,8840,8840,0
20241226,191500,396498320,8840,8840,8840,8840,0
20241226,191400,396498320,8840,8840,8840,8840,0
20241226,191300,396498320,8840,8840,8840,8840,0
20241226,191200,396498320,8840,8840,8840,8840,0
20241226,191100,396498320,8840,8840,8840,8840,0
20241226,191000,396498320,8840,8840,8840,8840,0
20241226,190900,396498320,8840,8840,8840,8840,0
20241226,190800,396498320,8840,8840,8840,8840,0
20241226,190700,396498320,8840,8840,8840,8840,0
20241226,190600,396498320,8840,8840,8840,8840,0
20241226,190500,396498320,8840,8840,8840,8840,0
20241226,190400,396498320,8840,8840,8840,8840,0
20241226,190300,396498320,8840,8840,8840,8840,0
20241226,190200,396498320,8840,8840,8840,8840,0
20241226,190100,396498320,8840,8840,8840,8840,0
20241226,190000,396498320,8840,8840,8840,8840,0
20241226,185900,396498320,8840,8840,8840,8840,0
20241226,185800,396498320,8840,8840,8840,8840,0
20241226,185700,396498320,8840,8840,8840,8840,0
20241226,185600,396498320,8840,8840,8840,8840,0
20241226,185500,396498320,8840,8840,8840,8840,0
20241226,185400,396498320,8840,8840,8840,8840,0
20241226,185300,396498320,8840,8840,8840,8840,0
20241226,185200,396498320,8840,8840,8840,8840,486
20241226,185100,396498320,8840,8840,8840,8840,0
20241226,185000,396498320,8840,8840,8840,8840,0
20241226,184900,396498320,8840,8840,8840,8840,0
20241226,184800,396498320,8840,8840,8840,8840,0
20241226,184700,396498320,8840,8840,8840,8840,0
20241226,184600,396498320,8840,8840,8840,8840,0
20241226,184500,396498320,8840,8840,8840,8840,0
20241226,184400,396498320,8840,8840,8840,8840,0
20241226,184300,396498320,8840,8840,8840,8840,0
20241226,184200,396498320,8840,8840,8840,8840,0
20241226,184100,396498320,8840,8840,8840,8840,0
20241226,184000,396498320,8840,8840,8840,8840,0
20241226,183900,396498320,8840,8840,8840,8840,0
20241226,183800,396498320,8840,8840,8840,8840,0
20241226,183700,396498320,8840,8840,8840,8840,0
20241226,183600,396498320,8840,8840,8840,8840,0
20241226,183500,396498320,8840,8840,8840,8840,0
20241226,183400,396498320,8840,8840,8840,8840,0
20241226,183300,396498320,8840,8840,8840,8840,0
20241226,183200,396498320,8840,8840,8840,8840,0
20241226,183100,396498320,8840,8840,8840,8840,0
20241226,183000,396498320,8840,8840,8840,8840,0
20241226,182900,396498320,8840,8840,8840,8840,0
20241226,182800,396498320,8840,8840,8840,8840,0
20241226,182700,396498320,8840,8840,8840,8840,0
20241226,182600,396498320,8840,8840,8840,8840,0
20241226,182500,396498320,8840,8840,8840,8840,0
20241226,182400,396498320,8840,8840,8840,8840,0
20241226,182300,396498320,8840,8840,8840,8840,0
20241226,182200,396498320,8840,8840,8840,8840,486
20241226,182100,396498320,8840,8840,8840,8840,0
20241226,182000,396498320,8840,8840,8840,8840,0
20241226,181900,396498320,8840,8840,8840,8840,0
20241226,181800,396498320,8840,8840,8840,8840,0
20241226,181700,396498320,8840,8840,8840,8840,0
20241226,181600,396498320,8840,8840,8840,8840,0
20241226,181500,396498320,8840,8840,8840,8840,0
20241226,181400,396498320,8840,8840,8840,8840,0
20241226,181300,396498320,8840,8840,8840,8840,0
20241226,181200,396498320,8840,8840,8840,8840,0
20241226,181100,396498320,8840,8840,8840,8840,0
20241226,181000,396498320,8840,8840,8840,8840,0
20241226,180900,396498320,8840,8840,8840,8840,0
20241226,180800,396498320,8840,8840,8840,8840,0
20241226,180700,396498320,8840,8840,8840,8840,0
20241226,180600,396498320,8840,8840,8840,8840,0
20241226,180500,396498320,8840,8840,8840,8840,0
20241226,180400,396498320,8840,8840,8840,8840,0
20241226,180300,396498320,8840,8840,8840,8840,0
20241226,180200,396498320,8840,8840,8840,8840,0
20241226,180100,396498320,8840,8840,8840,8840,0
20241226,180000,396498320,8840,8840,8840,8840,0
20241226,175900,396498320,8840,8840,8840,8840,0
20241226,175800,396498320,8840,8840,8840,8840,0
20241226,175700,396498320,8840,8840,8840,8840,0
20241226,175600,396498320,8840,8840,8840,8840,0
20241226,175500,396498320,8840,8840,8840,8840,0
20241226,175400,396498320,8840,8840,8840,8840,0
20241226,175300,396498320,8840,8840,8840,8840,0
20241226,175200,396498320,8840,8840,8840,8840,486
20241226,175100,396498320,8840,8840,8840,8840,0
20241226,175000,396498320,8840,8840,8840,8840,0
20241226,174900,396498320,8840,8840,8840,8840,0
20241226,174800,396498320,8840,8840,8840,8840,0
20241226,174700,396498320,8840,8840,8840,8840,0
20241226,174600,396498320,8840,8840,8840,8840,0
20241226,174500,396498320,8840,8840,8840,8840,0
20241226,174400,396498320,8840,8840,8840,8840,0
20241226,174300,396498320,8840,8840,8840,8840,0
20241226,174200,396498320,8840,8840,8840,8840,0
20241226,174100,396498320,8840,8840,8840,8840,0
20241226,174000,396498320,8840,8840,8840,8840,0
20241226,173900,396498320,8840,8840,8840,8840,0
20241226,173800,396498320,8840,8840,8840,8840,0
20241226,173700,396498320,8840,8840,8840,8840,0
20241226,173600,396498320,8840,8840,8840,8840,0
20241226,173500,396498320,8840,8840,8840,8840,0
20241226,173400,396498320,8840,8840,8840,8840,0
20241226,173300,396498320,8840,8840,8840,8840,0
20241226,173200,396498320,8840,8840,8840,8840,0
20241226,173100,396498320,8840,8840,8840,8840,0
20241226,173000,396498320,8840,8840,8840,8840,0
20241226,172900,396498320,8840,8840,8840,8840,0
20241226,172800,396498320,8840,8840,8840,8840,0
20241226,172700,396498320,8840,8840,8840,8840,0
20241226,172600,396498320,8840,8840,8840,8840,0
20241226,172500,396498320,8840,8840,8840,8840,0
20241226,172400,396498320,8840,8840,8840,8840,0
20241226,172300,396498320,8840,8840,8840,8840,0
20241226,172200,396498320,8840,8840,8840,8840,486
20241226,172100,396498320,8840,8840,8840,8840,0
20241226,172000,396498320,8840,8840,8840,8840,0
20241226,171900,396498320,8840,8840,8840,8840,0
20241226,171800,396498320,8840,8840,8840,8840,0
20241226,171700,396498320,8840,8840,8840,8840,0
20241226,171600,396498320,8840,8840,8840,8840,0
20241226,171500,396498320,8840,8840,8840,8840,0
20241226,171400,396498320,8840,8840,8840,8840,0
20241226,171300,396498320,8840,8840,8840,8840,0
20241226,171200,396498320,8840,8840,8840,8840,0
20241226,171100,396498320,8840,8840,8840,8840,0
20241226,171000,396498320,8840,8840,8840,8840,0
20241226,170900,396498320,8840,8840,8840,8840,0
20241226,170800,396498320,8840,8840,8840,8840,0
20241226,170700,396498320,8840,8840,8840,8840,0
20241226,170600,396498320,8840,8840,8840,8840,0
20241226,170500,396498320,8840,8840,8840,8840,0
20241226,170400,396498320,8840,8840,8840,8840,0
20241226,170300,396498320,8840,8840,8840,8840,0
20241226,170200,396498320,8840,8840,8840,8840,0
20241226,170100,396498320,8840,8840,8840,8840,0
20241226,170000,396498320,8840,8840,8840,8840,0
20241226,165900,396498320,8840,8840,8840,8840,0
20241226,165800,396498320,8840,8840,8840,8840,0
20241226,165700,396498320,8840,8840,8840,8840,0
20241226,165600,396498320,8840,8840,8840,8840,0
20241226,165500,396498320,8840,8840,8840,8840,0
20241226,165400,396498320,8840,8840,8840,8840,0
20241226,165300,396498320,8840,8840,8840,8840,0
20241226,165200,396498320,8840,8840,8840,8840,486
20241226,165100,396498320,8840,8840,8840,8840,0
20241226,165000,396498320,8840,8840,8840,8840,0
20241226,164900,396498320,8840,8840,8840,8840,0
20241226,164800,396498320,8840,8840,8840,8840,0
20241226,164700,396498320,8840,8840,8840,8840,0
20241226,164600,396498320,8840,8840,8840,8840,0
20241226,164500,396498320,8840,8840,8840,8840,0
20241226,164400,396498320,8840,8840,8840,8840,0
20241226,164300,396498320,8840,8840,8840,8840,0
20241226,164200,396498320,8840,8840,8840,8840,0
20241226,164100,396498320,8840,8840,8840,8840,0
20241226,164000,396498320,8840,8840,8840,8840,0
20241226,163900,396498320,8840,8840,8840,8840,0
20241226,163800,396498320,8840,8840,8840,8840,0
20241226,163700,396498320,8840,8840,8840,8840,0
20241226,163600,396498320,8840,8840,8840,8840,0
20241226,163500,396498320,8840,8840,8840,8840,0
20241226,163400,396498320,8840,8840,8840,8840,0
20241226,163300,396498320,8840,8840,8840,8840,0
20241226,163200,396498320,8840,8840,8840,8840,0
20241226,163100,396498320,8840,8840,8840,8840,0
20241226,163000,396498320,8840,8840,8840,8840,0
20241226,162900,396498320,8840,8840,8840,8840,0
20241226,162800,396498320,8840,8840,8840,8840,0
20241226,162700,396498320,8840,8840,8840,8840,0
20241226,162600,396498320,8840,8840,8840,8840,0
20241226,162500,396498320,8840,8840,8840,8840,0
20241226,162400,396498320,8840,8840,8840,8840,0
20241226,162300,396498320,8840,8840,8840,8840,0
20241226,162200,396498320,8840,8840,8840,8840,486
20241226,162100,396498320,8840,8840,8840,8840,0
20241226,162000,396498320,8840,8840,8840,8840,0
20241226,161900,396498320,8840,8840,8840,8840,0
20241226,161800,396498320,8840,8840,8840,8840,0
20241226,161700,396498320,8840,8840,8840,8840,0
20241226,161600,396498320,8840,8840,8840,8840,0
20241226,161500,396498320,8840,8840,8840,8840,0
20241226,161400,396498320,8840,8840,8840,8840,0
20241226,161300,396498320,8840,8840,8840,8840,0
20241226,161200,396498320,8840,8840,8840,8840,0
20241226,161100,396498320,8840,8840,8840,8840,0
20241226,161000,396498320,8840,8840,8840,8840,0
20241226,160900,396498320,8840,8840,8840,8840,0
20241226,160800,396498320,8840,8840,8840,8840,0
20241226,160700,396498320,8840,8840,8840,8840,0
20241226,160600,396498320,8840,8840,8840,8840,0
20241226,160500,396498320,8840,8840,8840,8840,0
20241226,160400,396498320,8840,8840,8840,8840,0
20241226,160300,396498320,8840,8840,8840,8840,0
20241226,160200,396498320,8840,8840,8840,8840,0
20241226,160100,396498320,8840,8840,8840,8840,0
20241226,160000,396498320,8840,8840,8840,8840,0
20241226,155900,396498320,8840,8840,8840,8840,0
20241226,155800,396498320,8840,8840,8840,8840,0
20241226,155700,396498320,8840,8840,8840,8840,0
20241226,155600,396498320,8840,8840,8840,8840,0
20241226,155500,396498320,8840,8840,8840,8840,0
20241226,155400,396498320,8840,8840,8840,8840,0
20241226,155300,396498320,8840,8840,8840,8840,0
20241226,155200,396498320,8840,8840,8840,8840,486
20241226,155100,396498320,8840,8840,8840,8840,0
20241226,155000,396498320,8840,8840,8840,8840,0
20241226,154900,396498320,8840,8840,8840,8840,0
20241226,154800,396498320,8840,8840,8840,8840,0
20241226,154700,396498320,8840,8840,8840,8840,0
20241226,154600,396498320,8840,8840,8840,8840,0
20241226,154500,396498320,8840,8840,8840,8840,0
20241226,154400,396498320,8840,8840,8840,8840,0
20241226,154300,396498320,8840,8840,8840,8840,0
20241226,154200,396498320,8840,8840,8840,8840,0
20241226,154100,396498320,8840,8840,8840,8840,0
20241226,154000,396498320,8840,8840,8840,8840,0
20241226,153900,396498320,8840,8840,8840,8840,0
20241226,153800,396498320,8840,8840,8840,8840,0
20241226,153700,396498320,8840,8840,8840,8840,0
20241226,153600,396498320,8840,8840,8840,8840,0
20241226,153500,396498320,8840,8840,8840,8840,0
20241226,153400,396498320,8840,8840,8840,8840,0
20241226,153300,396498320,8840,8840,8840,8840,0
20241226,153200,396498320,8840,8840,8840,8840,0
20241226,153100,396498320,8840,8840,8840,8840,0
20241226,153000,396498320,8840,8840,8840,8840,486
20241226,152900,392202080,8810,8810,8810,8810,0
20241226,152800,392202080,8810,8810,8810,8810,0
20241226,152700,392202080,8810,8810,8810,8810,0
20241226,152600,392202080,8810,8810,8810,8810,0
20241226,152500,392202080,8810,8810,8810,8810,0
20241226,152400,392202080,8810,8810,8810,8810,0
20241226,152300,392202080,8810,8810,8810,8810,0
20241226,152200,392202080,8810,8810,8810,8810,0
20241226,152100,392202080,8810,8810,8810,8810,0
20241226,152000,392202080,8810,8810,8810,8810,0
20241226,151900,392202080,8810,8810,8810,8810,1
20241226,151800,392193270,8800,8800,8800,8800,0
20241226,151700,392193270,8800,8800,8800,8800,0
20241226,151600,392193270,8800,8830,8830,8800,1000
20241226,151500,383381970,8840,8840,8840,8840,0
20241226,151400,383381970,8840,8840,8840,8840,0
20241226,151300,383381970,8840,8840,8840,8840,0
20241226,151200,383381970,8840,8840,8840,8840,0
20241226,151100,383381970,8840,8830,8840,8830,112
20241226,151000,382393000,8840,8840,8840,8840,1
20241226,150900,382384160,8840,8840,8840,8840,0
20241226,150800,382384160,8840,8840,8840,8840,4
20241226,150700,382348800,8830,8830,8830,8830,2
20241226,150600,382331140,8820,8820,8820,8820,0
20241226,150500,382331140,8820,8820,8820,8820,10
20241226,150400,382242940,8830,8830,8830,8830,10
20241226,150300,382154640,8820,8820,8820,8820,0
20241226,150200,382154640,8820,8820,8820,8820,0
20241226,150100,382154640,8820,8830,8830,8820,2000
20241226,150000,364512900,8830,8830,8830,8830,0
20241226,145900,364512900,8830,8830,8830,8830,0
20241226,145800,364512900,8830,8830,8830,8830,0
20241226,145700,364512900,8830,8830,8830,8830,0
20241226,145600,364512900,8830,8830,8830,8830,0
20241226,145500,364512900,8830,8830,8830,8830,0
20241226,145400,364512900,8830,8830,8830,8830,0
20241226,145300,364512900,8830,8830,8830,8830,0
20241226,145200,364512900,8830,8830,8830,8830,0
20241226,145100,364512900,8830,8830,8830,8830,0
20241226,145000,364512900,8830,8830,8830,8830,0
20241226,144900,364512900,8830,8830,8830,8830,0
20241226,144800,364512900,8830,8830,8830,8830,0
20241226,144700,364512900,8830,8830,8830,8830,4
20241226,144600,364477580,8840,8840,8840,8840,0
20241226,144500,364477580,8840,8840,8840,8840,0
20241226,144400,364477580,8840,8840,8840,8840,0
20241226,144300,364477580,8840,8840,8840,8840,0
20241226,144200,364477580,8840,8840,8840,8840,39
20241226,144100,364132820,8820,8820,8820,8820,0
20241226,144000,364132820,8820,8820,8820,8820,0
20241226,143900,364132820,8820,8820,8820,8820,4
20241226,143800,364097540,8810,8810,8810,8810,0
20241226,143700,364097540,8810,8810,8810,8810,0
20241226,143600,364097540,8810,8810,8810,8810,16
20241226,143500,363956580,8840,8840,8840,8840,0
20241226,143400,363956580,8840,8840,8840,8840,0
20241226,143300,363956580,8840,8840,8840,8840,0
20241226,143200,363956580,8840,8840,8840,8840,10
20241226,143100,363868180,8800,8830,8830,8800,3167
20241226,143000,335941630,8830,8830,8830,8830,0
20241226,142900,335941630,8830,8830,8830,8830,0
20241226,142800,335941630,8830,8830,8830,8830,72
20241226,142700,335305870,8830,8830,8830,8830,0
20241226,142600,335305870,8830,8830,8830,8830,8
20241226,142500,335235230,8800,8810,8810,8800,46
20241226,142400,334830420,8800,8800,8800,8800,0
20241226,142300,334830420,8800,8800,8800,8800,0
20241226,142200,334830420,8800,8800,8800,8800,0
20241226,142100,334830420,8800,8800,8800,8800,0
20241226,142000,334830420,8800,8800,8800,8800,0
20241226,141900,334830420,8800,8800,8800,8800,0
20241226,141800,334830420,8800,8800,8800,8800,0
20241226,141700,334830420,8800,8800,8800,8800,0
20241226,141600,334830420,8800,8800,8800,8800,0
20241226,141500,334830420,8800,8800,8800,8800,0
20241226,141400,334830420,8800,8800,8800,8800,0
20241226,141300,334830420,8800,8800,8800,8800,0
20241226,141200,334830420,8800,8800,8800,8800,0
20241226,141100,334830420,8800,8800,8800,8800,0
20241226,141000,334830420,8800,8800,8800,8800,0
20241226,140900,334830420,8800,8800,8800,8800,0
20241226,140800,334830420,8800,8800,8800,8800,0
20241226,140700,334830420,8800,8820,8820,8800,797
20241226,140600,327815460,8820,8820,8820,8820,1
20241226,140500,327806640,8820,8830,8830,8820,66
20241226,140400,327224220,8830,8830,8830,8830,82
20241226,140300,326500160,8840,8840,8840,8840,0
20241226,140200,326500160,8840,8840,8840,8840,0
20241226,140100,326500160,8840,8840,8840,8840,0
20241226,140000,326500160,8840,8830,8840,8830,4
20241226,135900,326464830,8840,8840,8840,8840,0
20241226,135800,326464830,8840,8840,8840,8840,2
20241226,135700,326447150,8830,8830,8830,8830,2
20241226,135600,326429490,8830,8830,8830,8830,0
20241226,135500,326429490,8830,8850,8850,8830,1643
20241226,135400,311889700,8860,8860,8860,8860,1103
20241226,135300,302117120,8860,8860,8860,8860,2
20241226,135200,302099400,8870,8870,8870,8870,590
20241226,135100,296866100,8870,8870,8870,8870,3
20241226,135000,296839490,8870,8870,8870,8870,2
20241226,134900,296821750,8870,8870,8870,8870,0
20241226,134800,296821750,8870,8870,8870,8870,3
20241226,134700,296795140,8870,8870,8870,8870,2
20241226,134600,296777400,8870,8870,8870,8870,3
20241226,134500,296750790,8870,8870,8870,8870,0
20241226,134400,296750790,8870,8870,8870,8870,2
20241226,134300,296733050,8870,8870,8870,8870,3
20241226,134200,296706440,8870,8870,8870,8870,0
20241226,134100,296706440,8870,8880,8880,8870,101
20241226,134000,295809580,8880,8880,8880,8880,2
20241226,133900,295791820,8880,8880,8880,8880,19
20241226,133800,295623100,8880,8880,8880,8880,0
20241226,133700,295623100,8880,8880,8880,8880,2
20241226,133600,295605340,8880,8880,8880,8880,3
20241226,133500,295578700,8880,8880,8880,8880,0
20241226,133400,295578700,8880,8880,8880,8880,2
20241226,133300,295560940,8880,8890,8890,8880,13
20241226,133200,295445400,8880,8880,8880,8880,2
20241226,133100,295427640,8880,8880,8880,8880,0
20241226,133000,295427640,8880,8900,8900,8880,243
20241226,132900,293265300,8900,8880,8900,8880,4
20241226,132800,293229760,8880,8880,8880,8880,66
20241226,132700,292643680,8870,8870,8870,8870,2
20241226,132600,292625940,8870,8870,8870,8870,3
20241226,132500,292599330,8870,8880,8880,8870,1002
20241226,132400,283710520,8880,8880,8880,8880,0
20241226,132300,283710520,8880,8880,8880,8880,3
20241226,132200,283683880,8870,8870,8870,8870,2
20241226,132100,283666140,8870,8870,8870,8870,0
20241226,132000,283666140,8870,8870,8870,8870,3
20241226,131900,283639530,8870,8870,8870,8870,2
20241226,131800,283621790,8870,8870,8870,8870,14
20241226,131700,283497610,8870,8870,8870,8870,0
20241226,131600,283497610,8870,8900,8900,8870,103
20241226,131500,282581000,8870,8870,8870,8870,2
20241226,131400,282563260,8900,8900,8900,8900,20
20241226,131300,282385260,8870,8870,8870,8870,3
20241226,131200,282358650,8870,8870,8870,8870,2
20241226,131100,282340910,8860,8860,8860,8860,3
20241226,131000,282314330,8860,8860,8860,8860,0
20241226,130900,282314330,8860,8860,8860,8860,4
20241226,130800,282278890,8860,8860,8860,8860,2
20241226,130700,282261170,8860,8860,8860,8860,0
20241226,130600,282261170,8860,8860,8860,8860,3
20241226,130500,282234590,8860,8860,8860,8860,2
20241226,130400,282216870,8860,8860,8860,8860,3
20241226,130300,282190290,8860,8860,8860,8860,0
20241226,130200,282190290,8860,8860,8860,8860,2
20241226,130100,282172570,8860,8860,8860,8860,3
20241226,130000,282145990,8860,8860,8860,8860,0
20241226,125900,282145990,8860,8860,8860,8860,2
20241226,125800,282128270,8860,8860,8860,8860,3
20241226,125700,282101690,8860,8860,8860,8860,21
20241226,125600,281915630,8860,8860,8860,8860,0
20241226,125500,281915630,8860,8860,8860,8860,2
20241226,125400,281897910,8860,8860,8860,8860,3
20241226,125300,281871330,8860,8860,8860,8860,0
20241226,125200,281871330,8860,8860,8860,8860,2
20241226,125100,281853610,8870,8870,8870,8870,3
20241226,125000,281827000,8920,8920,8920,8920,0
20241226,124900,281827000,8920,8920,8920,8920,0
20241226,124800,281827000,8920,8920,8920,8920,0
20241226,124700,281827000,8920,8920,8920,8920,0
20241226,124600,281827000,8920,8920,8920,8920,0
20241226,124500,281827000,8920,8920,8920,8920,0
20241226,124400,281827000,8920,8920,8920,8920,0
20241226,124300,281827000,8920,8920,8920,8920,0
20241226,124200,281827000,8920,8920,8920,8920,0
20241226,124100,281827000,8920,8920,8920,8920,0
20241226,124000,281827000,8920,8920,8920,8920,0
20241226,123900,281827000,8920,8920,8920,8920,50
20241226,123800,281381000,8870,8870,8870,8870,0
20241226,123700,281381000,8870,8870,8870,8870,0
20241226,123600,281381000,8870,8870,8870,8870,0
20241226,123500,281381000,8870,8870,8870,8870,0
20241226,123400,281381000,8870,8870,8870,8870,0
20241226,123300,281381000,8870,8870,8870,8870,0
20241226,123200,281381000,8870,8870,8870,8870,0
20241226,123100,281381000,8870,8870,8870,8870,0
20241226,123000,281381000,8870,8870,8870,8870,0
20241226,122900,281381000,8870,8870,8870,8870,790
20241226,122800,274373700,8870,8870,8870,8870,0
20241226,122700,274373700,8870,8870,8870,8870,0
20241226,122600,274373700,8870,8870,8870,8870,0
20241226,122500,274373700,8870,8870,8870,8870,0
20241226,122400,274373700,8870,8870,8870,8870,0
20241226,122300,274373700,8870,8870,8870,8870,0
20241226,122200,274373700,8870,8870,8870,8870,0
20241226,122100,274373700,8870,8870,8870,8870,0
20241226,122000,274373700,8870,8870,8870,8870,0
20241226,121900,274373700,8870,8870,8870,8870,0
20241226,121800,274373700,8870,8870,8870,8870,0
20241226,121700,274373700,8870,8870,8870,8870,1
20241226,121600,274364830,8870,8870,8870,8870,0
20241226,121500,274364830,8870,8900,8900,8870,1265
20241226,121400,263131780,8900,8900,8900,8900,0
20241226,121300,263131780,8900,8910,8910,8900,360
20241226,121200,259926650,8910,8910,8910,8910,0
20241226,121100,259926650,8910,8910,8910,8910,0
20241226,121000,259926650,8910,8910,8910,8910,0
20241226,120900,259926650,8910,8910,8910,8910,0
20241226,120800,259926650,8910,8910,8910,8910,0
20241226,120700,259926650,8910,8910,8910,8910,30
20241226,120600,259659350,8910,8910,8910,8910,0
20241226,120500,259659350,8910,8910,8910,8910,0
20241226,120400,259659350,8910,8910,8910,8910,0
20241226,120300,259659350,8910,8910,8910,8910,1
20241226,120200,259650440,8970,8970,8970,8970,1
20241226,120100,259641470,8970,8970,8970,8970,0
20241226,120000,259641470,8970,8970,8970,8970,0
20241226,115900,259641470,8970,8970,8970,8970,13
20241226,115800,259524860,8970,8970,8970,8970,347
20241226,115700,256412270,8970,8970,8970,8970,0
20241226,115600,256412270,8970,8970,8970,8970,84
20241226,115500,255658790,8920,8920,8920,8920,0
20241226,115400,255658790,8920,8920,8920,8920,0
20241226,115300,255658790,8920,8930,8930,8920,349
20241226,115200,252545180,8990,8970,8990,8970,555
20241226,115100,247561380,8970,8970,8970,8970,1
20241226,115000,247552410,8980,8960,8980,8960,715
20241226,114900,241138960,8910,8950,8960,8910,634
20241226,114800,235462970,8960,8960,8960,8960,30
20241226,114700,235194170,8960,8920,8960,8920,2215
20241226,114600,215387680,8920,8900,8920,8900,601
20241226,114500,210034330,8880,8910,8910,8880,51
20241226,114400,209579950,8910,8900,8910,8900,371
20241226,114300,206277780,8900,8890,8900,8890,538
20241226,114200,201492740,8890,8880,8890,8880,43
20241226,114100,201110890,8860,8870,8870,8860,51
20241226,114000,200658930,8860,8860,8860,8860,0
20241226,113900,200658930,8860,8860,8860,8860,0
20241226,113800,200658930,8860,8860,8860,8860,0
20241226,113700,200658930,8860,8860,8860,8860,8
20241226,113600,200588050,8850,8850,8850,8850,0
20241226,113500,200588050,8850,8850,8850,8850,0
20241226,113400,200588050,8850,8850,8850,8850,0
20241226,113300,200588050,8850,8850,8850,8850,0
20241226,113200,200588050,8850,8850,8850,8850,0
20241226,113100,200588050,8850,8850,8850,8850,0
20241226,113000,200588050,8850,8850,8850,8850,0
20241226,112900,200588050,8850,8850,8850,8850,0
20241226,112800,200588050,8850,8850,8850,8850,0
20241226,112700,200588050,8850,8850,8850,8850,0
20241226,112600,200588050,8850,8850,8850,8850,0
20241226,112500,200588050,8850,8850,8850,8850,0
20241226,112400,200588050,8850,8850,8850,8850,0
20241226,112300,200588050,8850,8850,8850,8850,0
20241226,112200,200588050,8850,8850,8850,8850,0
20241226,112100,200588050,8850,8850,8850,8850,0
20241226,112000,200588050,8850,8850,8850,8850,0
20241226,111900,200588050,8850,8850,8850,8850,0
20241226,111800,200588050,8850,8850,8850,8850,0
20241226,111700,200588050,8850,8850,8850,8850,0
20241226,111600,200588050,8850,8850,8850,8850,0
20241226,111500,200588050,8850,8850,8850,8850,0
20241226,111400,200588050,8850,8850,8850,8850,0
20241226,111300,200588050,8850,8850,8850,8850,0
20241226,111200,200588050,8850,8850,8850,8850,0
20241226,111100,200588050,8850,8850,8850,8850,0
20241226,111000,200588050,8850,8850,8850,8850,0
20241226,110900,200588050,8850,8850,8850,8850,0
20241226,110800,200588050,8850,8850,8850,8850,0
20241226,110700,200588050,8850,8850,8850,8850,0
20241226,110600,200588050,8850,8850,8850,8850,0
20241226,110500,200588050,8850,8850,8850,8850,0
20241226,110400,200588050,8850,8850,8850,8850,0
20241226,110300,200588050,8850,8850,8850,8850,0
20241226,110200,200588050,8850,8850,8850,8850,0
20241226,110100,200588050,8850,8850,8850,8850,0
20241226,110000,200588050,8850,8850,8850,8850,15
20241226,105900,200455300,8850,8850,8850,8850,0
20241226,105800,200455300,8850,8850,8850,8850,0
20241226,105700,200455300,8850,8850,8850,8850,0
20241226,105600,200455300,8850,8850,8850,8850,0
20241226,105500,200455300,8850,8850,8850,8850,0
20241226,105400,200455300,8850,8850,8850,8850,0
20241226,105300,200455300,8850,8850,8850,8850,0
20241226,105200,200455300,8850,8850,8850,8850,0
20241226,105100,200455300,8850,8850,8850,8850,0
20241226,105000,200455300,8850,8850,8850,8850,0
20241226,104900,200455300,8850,8850,8850,8850,0
20241226,104800,200455300,8850,8850,8850,8850,0
20241226,104700,200455300,8850,8850,8850,8850,0
20241226,104600,200455300,8850,8850,8850,8850,19
20241226,104500,200287150,8860,8860,8860,8860,0
20241226,104400,200287150,8860,8860,8860,8860,0
20241226,104300,200287150,8860,8860,8860,8860,0
20241226,104200,200287150,8860,8860,8860,8860,226
20241226,104100,198284790,8860,8860,8860,8860,0
20241226,104000,198284790,8860,8860,8860,8860,0
20241226,103900,198284790,8860,8860,8860,8860,9
20241226,103800,198205050,8870,8870,8870,8870,0
20241226,103700,198205050,8870,8870,8870,8870,0
20241226,103600,198205050,8870,8880,8880,8870,931
20241226,103500,189946940,8880,8880,8880,8880,0
20241226,103400,189946940,8880,8880,8880,8880,0
20241226,103300,189946940,8880,8880,8880,8880,0
20241226,103200,189946940,8880,8880,8880,8880,0
20241226,103100,189946940,8880,8880,8880,8880,0
20241226,103000,189946940,8880,8880,8880,8880,16
20241226,102900,189804860,8880,8880,8880,8880,0
20241226,102800,189804860,8880,8880,8880,8880,194
20241226,102700,188082140,8880,8880,8880,8880,57
20241226,102600,187575980,8880,8880,8880,8880,8
20241226,102500,187504940,8880,8880,8880,8880,38
20241226,102400,187167500,8880,8880,8880,8880,6
20241226,102300,187114220,8880,8880,8880,8880,0
20241226,102200,187114220,8880,8880,8880,8880,3
20241226,102100,187087580,8880,8880,8880,8880,8
20241226,102000,187016540,8880,8880,8880,8880,0
20241226,101900,187016540,8880,8880,8880,8880,0
20241226,101800,187016540,8880,8880,8880,8880,0
20241226,101700,187016540,8880,8880,8880,8880,0
20241226,101600,187016540,8880,8880,8880,8880,0
20241226,101500,187016540,8880,8880,8880,8880,50
20241226,101400,186572540,8880,8880,8880,8880,17
20241226,101300,186421580,8880,8880,8880,8880,0
20241226,101200,186421580,8880,8880,8880,8880,0
20241226,101100,186421580,8880,8880,8880,8880,0
20241226,101000,186421580,8880,8880,8880,8880,0
20241226,100900,186421580,8880,8890,8890,8880,801
20241226,100800,179305690,8890,8890,8890,8890,14
20241226,100700,179181230,8890,8890,8890,8890,0
20241226,100600,179181230,8890,8890,8890,8890,11
20241226,100500,179083440,8890,8890,8890,8890,654
20241226,100400,173269380,8900,8900,8900,8900,2
20241226,100300,173251580,8890,8890,8890,8890,0
20241226,100200,173251580,8890,8890,8890,8890,0
20241226,100100,173251580,8890,8890,8890,8890,0
20241226,100000,173251580,8890,8890,8890,8890,114
20241226,095900,172238120,8890,8890,8890,8890,0
20241226,095800,172238120,8890,8890,8890,8890,0
20241226,095700,172238120,8890,8890,8890,8890,0
20241226,095600,172238120,8890,8890,8890,8890,0
20241226,095500,172238120,8890,8890,8890,8890,120
20241226,095400,171171320,8890,8910,8910,8890,409
20241226,095300,167531320,8940,8940,8940,8940,0
20241226,095200,167531320,8940,8940,8940,8940,0
20241226,095100,167531320,8940,8940,8940,8940,0
20241226,095000,167531320,8940,8940,8940,8940,50
20241226,094900,167084320,8950,8950,8950,8950,0
20241226,094800,167084320,8950,8950,8950,8950,0
20241226,094700,167084320,8950,8950,8950,8950,0
20241226,094600,167084320,8950,8950,8950,8950,1
20241226,094500,167075370,8950,8910,8950,8910,206
20241226,094400,165239710,8910,8900,8910,8900,9
20241226,094300,165159590,8900,8900,8900,8900,0
20241226,094200,165159590,8900,8900,8900,8900,0
20241226,094100,165159590,8900,8900,8900,8900,1
20241226,094000,165150690,8900,8900,8900,8900,506
20241226,093900,160647290,8900,8900,8900,8900,1
20241226,093800,160638390,8890,8890,8890,8890,3
20241226,093700,160611720,8880,8880,8880,8880,1
20241226,093600,160602840,8880,8880,8880,8880,1
20241226,093500,160593960,8880,8880,8880,8880,2
20241226,093400,160576200,8880,8880,8880,8880,1
20241226,093300,160567320,8860,8860,8860,8860,0
20241226,093200,160567320,8860,8860,8860,8860,0
20241226,093100,160567320,8860,8860,8860,8860,0
20241226,093000,160567320,8860,8860,8860,8860,0
20241226,092900,160567320,8860,8860,8860,8860,3
20241226,092800,160540740,8900,8900,8900,8900,796
20241226,092700,153456340,8860,8860,8860,8860,2
20241226,092600,153438620,8860,8860,8860,8860,0
20241226,092500,153438620,8860,8860,8860,8860,6
20241226,092400,153385460,8900,8900,8900,8900,0
20241226,092300,153385460,8900,8890,8900,8870,252
20241226,092200,151143240,8890,8900,8900,8890,642
20241226,092100,145429620,8910,8910,8910,8900,10655
20241226,092000,50597200,8910,8950,8950,8910,531
20241226,091900,45849510,8950,8950,8950,8950,124
20241226,091800,44739710,8940,8940,8940,8940,0
20241226,091700,44739710,8940,8940,8940,8940,112
20241226,091600,43738430,8900,8940,8940,8900,163
20241226,091500,42287490,8950,8910,8950,8910,310
20241226,091400,39515430,8900,8900,8900,8900,1
20241226,091300,39506530,8900,8900,8900,8900,100
20241226,091200,38616530,8900,8900,8900,8900,0
20241226,091100,38616530,8900,8910,8910,8900,301
20241226,091000,35934630,8910,8910,8910,8910,2
20241226,090900,35916810,8900,8910,8910,8900,112
20241226,090800,34919830,8910,8910,8910,8910,2
20241226,090700,34902010,8920,8920,8920,8920,0
20241226,090600,34902010,8920,8950,8950,8920,338
20241226,090500,31877210,8950,8930,8950,8920,704
20241226,090400,25594410,8920,8970,8980,8920,22
20241226,090300,25397130,8960,8930,8960,8910,1058
20241226,090200,15939120,8930,8900,8930,8900,83
20241226,090100,15198760,8900,8900,8910,8870,1379
20241226,090000,2925710,8860,8860,8900,8860,330