KissMeData/039570/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,192400,159116900,8690,8690,8690,8690,904
20241226,192300,159116900,8690,8690,8690,8690,0
20241226,192200,159116900,8690,8690,8690,8690,0
20241226,192100,159116900,8690,8690,8690,8690,0
20241226,192000,159116900,8690,8690,8690,8690,0
20241226,191900,159116900,8690,8690,8690,8690,0
20241226,191800,159116900,8690,8690,8690,8690,0
20241226,191700,159116900,8690,8690,8690,8690,0
20241226,191600,159116900,8690,8690,8690,8690,0
20241226,191500,159116900,8690,8690,8690,8690,0
20241226,191400,159116900,8690,8690,8690,8690,0
20241226,191300,159116900,8690,8690,8690,8690,0
20241226,191200,159116900,8690,8690,8690,8690,0
20241226,191100,159116900,8690,8690,8690,8690,0
20241226,191000,159116900,8690,8690,8690,8690,0
20241226,190900,159116900,8690,8690,8690,8690,0
20241226,190800,159116900,8690,8690,8690,8690,0
20241226,190700,159116900,8690,8690,8690,8690,0
20241226,190600,159116900,8690,8690,8690,8690,0
20241226,190500,159116900,8690,8690,8690,8690,0
20241226,190400,159116900,8690,8690,8690,8690,0
20241226,190300,159116900,8690,8690,8690,8690,0
20241226,190200,159116900,8690,8690,8690,8690,0
20241226,190100,159116900,8690,8690,8690,8690,0
20241226,190000,159116900,8690,8690,8690,8690,0
20241226,185900,159116900,8690,8690,8690,8690,0
20241226,185800,159116900,8690,8690,8690,8690,0
20241226,185700,159116900,8690,8690,8690,8690,0
20241226,185600,159116900,8690,8690,8690,8690,0
20241226,185500,159116900,8690,8690,8690,8690,0
20241226,185400,159116900,8690,8690,8690,8690,904
20241226,185300,159116900,8690,8690,8690,8690,0
20241226,185200,159116900,8690,8690,8690,8690,0
20241226,185100,159116900,8690,8690,8690,8690,0
20241226,185000,159116900,8690,8690,8690,8690,0
20241226,184900,159116900,8690,8690,8690,8690,0
20241226,184800,159116900,8690,8690,8690,8690,0
20241226,184700,159116900,8690,8690,8690,8690,0
20241226,184600,159116900,8690,8690,8690,8690,0
20241226,184500,159116900,8690,8690,8690,8690,0
20241226,184400,159116900,8690,8690,8690,8690,0
20241226,184300,159116900,8690,8690,8690,8690,0
20241226,184200,159116900,8690,8690,8690,8690,0
20241226,184100,159116900,8690,8690,8690,8690,0
20241226,184000,159116900,8690,8690,8690,8690,0
20241226,183900,159116900,8690,8690,8690,8690,0
20241226,183800,159116900,8690,8690,8690,8690,0
20241226,183700,159116900,8690,8690,8690,8690,0
20241226,183600,159116900,8690,8690,8690,8690,0
20241226,183500,159116900,8690,8690,8690,8690,0
20241226,183400,159116900,8690,8690,8690,8690,0
20241226,183300,159116900,8690,8690,8690,8690,0
20241226,183200,159116900,8690,8690,8690,8690,0
20241226,183100,159116900,8690,8690,8690,8690,0
20241226,183000,159116900,8690,8690,8690,8690,0
20241226,182900,159116900,8690,8690,8690,8690,0
20241226,182800,159116900,8690,8690,8690,8690,0
20241226,182700,159116900,8690,8690,8690,8690,0
20241226,182600,159116900,8690,8690,8690,8690,0
20241226,182500,159116900,8690,8690,8690,8690,0
20241226,182400,159116900,8690,8690,8690,8690,904
20241226,182300,159116900,8690,8690,8690,8690,0
20241226,182200,159116900,8690,8690,8690,8690,0
20241226,182100,159116900,8690,8690,8690,8690,0
20241226,182000,159116900,8690,8690,8690,8690,0
20241226,181900,159116900,8690,8690,8690,8690,0
20241226,181800,159116900,8690,8690,8690,8690,0
20241226,181700,159116900,8690,8690,8690,8690,0
20241226,181600,159116900,8690,8690,8690,8690,0
20241226,181500,159116900,8690,8690,8690,8690,0
20241226,181400,159116900,8690,8690,8690,8690,0
20241226,181300,159116900,8690,8690,8690,8690,0
20241226,181200,159116900,8690,8690,8690,8690,0
20241226,181100,159116900,8690,8690,8690,8690,0
20241226,181000,159116900,8690,8690,8690,8690,0
20241226,180900,159116900,8690,8690,8690,8690,0
20241226,180800,159116900,8690,8690,8690,8690,0
20241226,180700,159116900,8690,8690,8690,8690,0
20241226,180600,159116900,8690,8690,8690,8690,0
20241226,180500,159116900,8690,8690,8690,8690,0
20241226,180400,159116900,8690,8690,8690,8690,0
20241226,180300,159116900,8690,8690,8690,8690,0
20241226,180200,159116900,8690,8690,8690,8690,0
20241226,180100,159116900,8690,8690,8690,8690,0
20241226,180000,159116900,8690,8690,8690,8690,0
20241226,175900,159116900,8690,8690,8690,8690,0
20241226,175800,159116900,8690,8690,8690,8690,0
20241226,175700,159116900,8690,8690,8690,8690,0
20241226,175600,159116900,8690,8690,8690,8690,0
20241226,175500,159116900,8690,8690,8690,8690,0
20241226,175400,159116900,8690,8690,8690,8690,904
20241226,175300,159116900,8690,8690,8690,8690,0
20241226,175200,159116900,8690,8690,8690,8690,0
20241226,175100,159116900,8690,8690,8690,8690,0
20241226,175000,159116900,8690,8690,8690,8690,0
20241226,174900,159116900,8690,8690,8690,8690,0
20241226,174800,159116900,8690,8690,8690,8690,0
20241226,174700,159116900,8690,8690,8690,8690,0
20241226,174600,159116900,8690,8690,8690,8690,0
20241226,174500,159116900,8690,8690,8690,8690,0
20241226,174400,159116900,8690,8690,8690,8690,0
20241226,174300,159116900,8690,8690,8690,8690,0
20241226,174200,159116900,8690,8690,8690,8690,0
20241226,174100,159116900,8690,8690,8690,8690,0
20241226,174000,159116900,8690,8690,8690,8690,0
20241226,173900,159116900,8690,8690,8690,8690,0
20241226,173800,159116900,8690,8690,8690,8690,0
20241226,173700,159116900,8690,8690,8690,8690,0
20241226,173600,159116900,8690,8690,8690,8690,0
20241226,173500,159116900,8690,8690,8690,8690,0
20241226,173400,159116900,8690,8690,8690,8690,0
20241226,173300,159116900,8690,8690,8690,8690,0
20241226,173200,159116900,8690,8690,8690,8690,0
20241226,173100,159116900,8690,8690,8690,8690,0
20241226,173000,159116900,8690,8690,8690,8690,0
20241226,172900,159116900,8690,8690,8690,8690,0
20241226,172800,159116900,8690,8690,8690,8690,0
20241226,172700,159116900,8690,8690,8690,8690,0
20241226,172600,159116900,8690,8690,8690,8690,0
20241226,172500,159116900,8690,8690,8690,8690,0
20241226,172400,159116900,8690,8690,8690,8690,904
20241226,172300,159116900,8690,8690,8690,8690,0
20241226,172200,159116900,8690,8690,8690,8690,0
20241226,172100,159116900,8690,8690,8690,8690,0
20241226,172000,159116900,8690,8690,8690,8690,0
20241226,171900,159116900,8690,8690,8690,8690,0
20241226,171800,159116900,8690,8690,8690,8690,0
20241226,171700,159116900,8690,8690,8690,8690,0
20241226,171600,159116900,8690,8690,8690,8690,0
20241226,171500,159116900,8690,8690,8690,8690,0
20241226,171400,159116900,8690,8690,8690,8690,0
20241226,171300,159116900,8690,8690,8690,8690,0
20241226,171200,159116900,8690,8690,8690,8690,0
20241226,171100,159116900,8690,8690,8690,8690,0
20241226,171000,159116900,8690,8690,8690,8690,0
20241226,170900,159116900,8690,8690,8690,8690,0
20241226,170800,159116900,8690,8690,8690,8690,0
20241226,170700,159116900,8690,8690,8690,8690,0
20241226,170600,159116900,8690,8690,8690,8690,0
20241226,170500,159116900,8690,8690,8690,8690,0
20241226,170400,159116900,8690,8690,8690,8690,0
20241226,170300,159116900,8690,8690,8690,8690,0
20241226,170200,159116900,8690,8690,8690,8690,0
20241226,170100,159116900,8690,8690,8690,8690,0
20241226,170000,159116900,8690,8690,8690,8690,0
20241226,165900,159116900,8690,8690,8690,8690,0
20241226,165800,159116900,8690,8690,8690,8690,0
20241226,165700,159116900,8690,8690,8690,8690,0
20241226,165600,159116900,8690,8690,8690,8690,0
20241226,165500,159116900,8690,8690,8690,8690,0
20241226,165400,159116900,8690,8690,8690,8690,904
20241226,165300,159116900,8690,8690,8690,8690,0
20241226,165200,159116900,8690,8690,8690,8690,0
20241226,165100,159116900,8690,8690,8690,8690,0
20241226,165000,159116900,8690,8690,8690,8690,0
20241226,164900,159116900,8690,8690,8690,8690,0
20241226,164800,159116900,8690,8690,8690,8690,0
20241226,164700,159116900,8690,8690,8690,8690,0
20241226,164600,159116900,8690,8690,8690,8690,0
20241226,164500,159116900,8690,8690,8690,8690,0
20241226,164400,159116900,8690,8690,8690,8690,0
20241226,164300,159116900,8690,8690,8690,8690,0
20241226,164200,159116900,8690,8690,8690,8690,0
20241226,164100,159116900,8690,8690,8690,8690,0
20241226,164000,159116900,8690,8690,8690,8690,0
20241226,163900,159116900,8690,8690,8690,8690,0
20241226,163800,159116900,8690,8690,8690,8690,0
20241226,163700,159116900,8690,8690,8690,8690,0
20241226,163600,159116900,8690,8690,8690,8690,0
20241226,163500,159116900,8690,8690,8690,8690,0
20241226,163400,159116900,8690,8690,8690,8690,0
20241226,163300,159116900,8690,8690,8690,8690,0
20241226,163200,159116900,8690,8690,8690,8690,0
20241226,163100,159116900,8690,8690,8690,8690,0
20241226,163000,159116900,8690,8690,8690,8690,0
20241226,162900,159116900,8690,8690,8690,8690,0
20241226,162800,159116900,8690,8690,8690,8690,0
20241226,162700,159116900,8690,8690,8690,8690,0
20241226,162600,159116900,8690,8690,8690,8690,0
20241226,162500,159116900,8690,8690,8690,8690,0
20241226,162400,159116900,8690,8690,8690,8690,904
20241226,162300,159116900,8690,8690,8690,8690,0
20241226,162200,159116900,8690,8690,8690,8690,0
20241226,162100,159116900,8690,8690,8690,8690,0
20241226,162000,159116900,8690,8690,8690,8690,0
20241226,161900,159116900,8690,8690,8690,8690,0
20241226,161800,159116900,8690,8690,8690,8690,0
20241226,161700,159116900,8690,8690,8690,8690,0
20241226,161600,159116900,8690,8690,8690,8690,0
20241226,161500,159116900,8690,8690,8690,8690,0
20241226,161400,159116900,8690,8690,8690,8690,0
20241226,161300,159116900,8690,8690,8690,8690,0
20241226,161200,159116900,8690,8690,8690,8690,0
20241226,161100,159116900,8690,8690,8690,8690,0
20241226,161000,159116900,8690,8690,8690,8690,0
20241226,160900,159116900,8690,8690,8690,8690,0
20241226,160800,159116900,8690,8690,8690,8690,0
20241226,160700,159116900,8690,8690,8690,8690,0
20241226,160600,159116900,8690,8690,8690,8690,0
20241226,160500,159116900,8690,8690,8690,8690,0
20241226,160400,159116900,8690,8690,8690,8690,0
20241226,160300,159116900,8690,8690,8690,8690,0
20241226,160200,159116900,8690,8690,8690,8690,0
20241226,160100,159116900,8690,8690,8690,8690,0
20241226,160000,159116900,8690,8690,8690,8690,0
20241226,155900,159116900,8690,8690,8690,8690,0
20241226,155800,159116900,8690,8690,8690,8690,0
20241226,155700,159116900,8690,8690,8690,8690,0
20241226,155600,159116900,8690,8690,8690,8690,0
20241226,155500,159116900,8690,8690,8690,8690,0
20241226,155400,159116900,8690,8690,8690,8690,904
20241226,155300,159116900,8690,8690,8690,8690,0
20241226,155200,159116900,8690,8690,8690,8690,0
20241226,155100,159116900,8690,8690,8690,8690,0
20241226,155000,159116900,8690,8690,8690,8690,0
20241226,154900,159116900,8690,8690,8690,8690,0
20241226,154800,159116900,8690,8690,8690,8690,0
20241226,154700,159116900,8690,8690,8690,8690,0
20241226,154600,159116900,8690,8690,8690,8690,0
20241226,154500,159116900,8690,8690,8690,8690,0
20241226,154400,159116900,8690,8690,8690,8690,0
20241226,154300,159116900,8690,8690,8690,8690,0
20241226,154200,159116900,8690,8690,8690,8690,0
20241226,154100,159116900,8690,8690,8690,8690,0
20241226,154000,159116900,8690,8690,8690,8690,0
20241226,153900,159116900,8690,8690,8690,8690,0
20241226,153800,159116900,8690,8690,8690,8690,0
20241226,153700,159116900,8690,8690,8690,8690,0
20241226,153600,159116900,8690,8690,8690,8690,0
20241226,153500,159116900,8690,8690,8690,8690,0
20241226,153400,159116900,8690,8690,8690,8690,0
20241226,153300,159116900,8690,8690,8690,8690,0
20241226,153200,159116900,8690,8690,8690,8690,0
20241226,153100,159116900,8690,8690,8690,8690,0
20241226,153000,159116900,8690,8690,8690,8690,904
20241226,152900,151261140,8700,8700,8700,8700,0
20241226,152800,151261140,8700,8700,8700,8700,0
20241226,152700,151261140,8700,8700,8700,8700,0
20241226,152600,151261140,8700,8700,8700,8700,0
20241226,152500,151261140,8700,8700,8700,8700,0
20241226,152400,151261140,8700,8700,8700,8700,0
20241226,152300,151261140,8700,8700,8700,8700,0
20241226,152200,151261140,8700,8700,8700,8700,0
20241226,152100,151261140,8700,8700,8700,8700,0
20241226,152000,151261140,8700,8700,8700,8700,0
20241226,151900,151261140,8700,8670,8710,8650,623
20241226,151800,145856220,8670,8670,8670,8670,0
20241226,151700,145856220,8670,8670,8670,8660,22
20241226,151600,145665670,8660,8660,8660,8660,8
20241226,151500,145596390,8670,8660,8670,8660,154
20241226,151400,144261410,8660,8670,8670,8660,15
20241226,151300,144131470,8660,8660,8660,8660,0
20241226,151200,144131470,8660,8660,8670,8660,186
20241226,151100,142520210,8670,8670,8670,8670,0
20241226,151000,142520210,8670,8670,8670,8670,0
20241226,150900,142520210,8670,8670,8670,8670,184
20241226,150800,140924930,8680,8680,8680,8680,0
20241226,150700,140924930,8680,8680,8680,8680,0
20241226,150600,140924930,8680,8680,8680,8680,0
20241226,150500,140924930,8680,8680,8680,8680,7
20241226,150400,140864170,8680,8680,8680,8680,0
20241226,150300,140864170,8680,8680,8680,8680,0
20241226,150200,140864170,8680,8680,8680,8680,0
20241226,150100,140864170,8680,8680,8690,8670,326
20241226,150000,138036900,8680,8680,8680,8680,0
20241226,145900,138036900,8680,8680,8680,8680,12
20241226,145800,137932740,8670,8670,8670,8670,0
20241226,145700,137932740,8670,8670,8670,8670,0
20241226,145600,137932740,8670,8680,8680,8670,65
20241226,145500,137369090,8680,8680,8680,8680,0
20241226,145400,137369090,8680,8680,8680,8680,100
20241226,145300,136501090,8680,8680,8680,8680,0
20241226,145200,136501090,8680,8680,8680,8680,0
20241226,145100,136501090,8680,8690,8690,8680,11
20241226,145000,136405600,8690,8690,8690,8690,0
20241226,144900,136405600,8690,8690,8690,8690,0
20241226,144800,136405600,8690,8690,8690,8690,0
20241226,144700,136405600,8690,8680,8690,8680,4
20241226,144600,136370870,8680,8690,8690,8670,186
20241226,144500,134757840,8690,8690,8690,8690,0
20241226,144400,134757840,8690,8680,8690,8680,4
20241226,144300,134723110,8690,8690,8690,8690,15
20241226,144200,134592760,8690,8690,8690,8690,0
20241226,144100,134592760,8690,8690,8690,8690,2
20241226,144000,134575380,8680,8690,8690,8680,162
20241226,143900,133167630,8690,8690,8690,8690,3
20241226,143800,133141560,8700,8700,8700,8700,0
20241226,143700,133141560,8700,8700,8700,8700,0
20241226,143600,133141560,8700,8700,8700,8700,0
20241226,143500,133141560,8700,8700,8700,8700,0
20241226,143400,133141560,8700,8700,8700,8700,111
20241226,143300,132175860,8710,8710,8710,8710,0
20241226,143200,132175860,8710,8710,8710,8710,0
20241226,143100,132175860,8710,8710,8710,8710,0
20241226,143000,132175860,8710,8710,8710,8710,2
20241226,142900,132158440,8740,8740,8740,8740,0
20241226,142800,132158440,8740,8740,8740,8740,0
20241226,142700,132158440,8740,8740,8740,8740,0
20241226,142600,132158440,8740,8740,8740,8740,0
20241226,142500,132158440,8740,8740,8740,8740,0
20241226,142400,132158440,8740,8740,8740,8740,0
20241226,142300,132158440,8740,8740,8740,8740,0
20241226,142200,132158440,8740,8740,8740,8740,0
20241226,142100,132158440,8740,8740,8740,8740,0
20241226,142000,132158440,8740,8720,8740,8700,440
20241226,141900,128328380,8740,8740,8740,8740,0
20241226,141800,128328380,8740,8730,8740,8730,257
20241226,141700,126084760,8730,8730,8730,8730,1
20241226,141600,126076030,8720,8720,8720,8720,130
20241226,141500,124942430,8720,8720,8720,8720,13
20241226,141400,124829070,8720,8720,8720,8720,0
20241226,141300,124829070,8720,8720,8720,8720,0
20241226,141200,124829070,8720,8720,8720,8720,0
20241226,141100,124829070,8720,8720,8720,8720,0
20241226,141000,124829070,8720,8720,8720,8720,0
20241226,140900,124829070,8720,8720,8720,8720,0
20241226,140800,124829070,8720,8720,8720,8720,0
20241226,140700,124829070,8720,8720,8720,8720,0
20241226,140600,124829070,8720,8720,8720,8720,0
20241226,140500,124829070,8720,8720,8720,8720,0
20241226,140400,124829070,8720,8720,8720,8720,1
20241226,140300,124820350,8710,8710,8710,8710,395
20241226,140200,121379900,8710,8700,8710,8700,74
20241226,140100,120736090,8700,8700,8700,8700,0
20241226,140000,120736090,8700,8700,8700,8700,1
20241226,135900,120727390,8710,8710,8710,8710,20
20241226,135800,120553190,8710,8710,8710,8710,0
20241226,135700,120553190,8710,8710,8710,8710,0
20241226,135600,120553190,8710,8710,8710,8710,0
20241226,135500,120553190,8710,8710,8710,8710,1
20241226,135400,120544480,8700,8700,8700,8700,325
20241226,135300,117716980,8700,8700,8700,8700,5
20241226,135200,117673480,8710,8710,8710,8710,11
20241226,135100,117577670,8710,8710,8710,8710,0
20241226,135000,117577670,8710,8710,8710,8710,0
20241226,134900,117577670,8710,8710,8710,8710,0
20241226,134800,117577670,8710,8710,8710,8710,0
20241226,134700,117577670,8710,8710,8710,8710,0
20241226,134600,117577670,8710,8710,8710,8710,0
20241226,134500,117577670,8710,8710,8710,8710,0
20241226,134400,117577670,8710,8710,8710,8710,0
20241226,134300,117577670,8710,8710,8710,8710,0
20241226,134200,117577670,8710,8710,8710,8710,1
20241226,134100,117568960,8700,8700,8700,8700,14
20241226,134000,117447160,8710,8710,8710,8710,0
20241226,133900,117447160,8710,8700,8710,8700,6
20241226,133800,117394950,8710,8710,8710,8710,0
20241226,133700,117394950,8710,8710,8710,8710,0
20241226,133600,117394950,8710,8710,8710,8710,0
20241226,133500,117394950,8710,8710,8710,8710,0
20241226,133400,117394950,8710,8710,8710,8710,0
20241226,133300,117394950,8710,8710,8710,8710,0
20241226,133200,117394950,8710,8710,8710,8710,0
20241226,133100,117394950,8710,8710,8710,8710,0
20241226,133000,117394950,8710,8710,8710,8710,0
20241226,132900,117394950,8710,8710,8710,8710,0
20241226,132800,117394950,8710,8700,8710,8700,112
20241226,132700,116420530,8710,8710,8710,8710,0
20241226,132600,116420530,8710,8710,8710,8710,44
20241226,132500,116037290,8710,8710,8710,8710,0
20241226,132400,116037290,8710,8710,8710,8710,0
20241226,132300,116037290,8710,8710,8710,8710,0
20241226,132200,116037290,8710,8710,8710,8710,0
20241226,132100,116037290,8710,8710,8710,8710,0
20241226,132000,116037290,8710,8710,8710,8710,0
20241226,131900,116037290,8710,8710,8710,8710,0
20241226,131800,116037290,8710,8710,8710,8710,0
20241226,131700,116037290,8710,8710,8710,8710,0
20241226,131600,116037290,8710,8710,8710,8710,0
20241226,131500,116037290,8710,8710,8710,8710,0
20241226,131400,116037290,8710,8710,8710,8710,17
20241226,131300,115889220,8720,8720,8720,8720,1
20241226,131200,115880500,8710,8720,8720,8710,245
20241226,131100,113746540,8730,8730,8730,8730,0
20241226,131000,113746540,8730,8730,8730,8730,0
20241226,130900,113746540,8730,8730,8730,8730,0
20241226,130800,113746540,8730,8730,8730,8730,1
20241226,130700,113737810,8710,8710,8710,8710,0
20241226,130600,113737810,8710,8720,8720,8710,109
20241226,130500,112787420,8710,8710,8710,8710,1
20241226,130400,112778710,8720,8730,8730,8720,5
20241226,130300,112735070,8730,8730,8730,8730,0
20241226,130200,112735070,8730,8730,8730,8730,0
20241226,130100,112735070,8730,8730,8730,8730,0
20241226,130000,112735070,8730,8730,8730,8730,0
20241226,125900,112735070,8730,8730,8730,8730,0
20241226,125800,112735070,8730,8730,8730,8730,0
20241226,125700,112735070,8730,8730,8730,8730,0
20241226,125600,112735070,8730,8730,8730,8730,0
20241226,125500,112735070,8730,8730,8730,8730,0
20241226,125400,112735070,8730,8730,8730,8730,1
20241226,125300,112726340,8720,8720,8720,8720,0
20241226,125200,112726340,8720,8730,8730,8720,3
20241226,125100,112700170,8730,8730,8730,8730,0
20241226,125000,112700170,8730,8730,8730,8730,0
20241226,124900,112700170,8730,8730,8730,8730,1
20241226,124800,112691440,8700,8700,8700,8700,0
20241226,124700,112691440,8700,8700,8700,8700,0
20241226,124600,112691440,8700,8700,8700,8700,0
20241226,124500,112691440,8700,8700,8700,8700,0
20241226,124400,112691440,8700,8700,8700,8700,0
20241226,124300,112691440,8700,8700,8700,8700,7
20241226,124200,112630540,8710,8730,8730,8710,3
20241226,124100,112604390,8720,8720,8720,8720,0
20241226,124000,112604390,8720,8720,8720,8720,0
20241226,123900,112604390,8720,8720,8720,8720,6
20241226,123800,112552070,8720,8720,8720,8720,1
20241226,123700,112543350,8710,8720,8720,8710,28
20241226,123600,112299450,8730,8730,8730,8730,0
20241226,123500,112299450,8730,8730,8730,8730,0
20241226,123400,112299450,8730,8730,8730,8730,10
20241226,123300,112212150,8730,8730,8730,8730,13
20241226,123200,112098660,8760,8760,8760,8760,0
20241226,123100,112098660,8760,8760,8760,8760,0
20241226,123000,112098660,8760,8760,8760,8760,0
20241226,122900,112098660,8760,8760,8760,8760,0
20241226,122800,112098660,8760,8760,8760,8760,0
20241226,122700,112098660,8760,8760,8760,8760,0
20241226,122600,112098660,8760,8760,8760,8760,0
20241226,122500,112098660,8760,8760,8760,8760,0
20241226,122400,112098660,8760,8760,8760,8760,0
20241226,122300,112098660,8760,8760,8760,8760,0
20241226,122200,112098660,8760,8760,8760,8760,30
20241226,122100,111835860,8670,8670,8670,8670,0
20241226,122000,111835860,8670,8720,8720,8670,578
20241226,121900,106806640,8720,8720,8720,8720,0
20241226,121800,106806640,8720,8720,8720,8720,0
20241226,121700,106806640,8720,8740,8740,8720,139
20241226,121600,105594130,8760,8760,8760,8760,0
20241226,121500,105594130,8760,8760,8760,8760,0
20241226,121400,105594130,8760,8760,8760,8760,0
20241226,121300,105594130,8760,8760,8760,8760,0
20241226,121200,105594130,8760,8760,8760,8760,0
20241226,121100,105594130,8760,8760,8760,8760,0
20241226,121000,105594130,8760,8760,8760,8760,0
20241226,120900,105594130,8760,8760,8760,8760,0
20241226,120800,105594130,8760,8760,8760,8760,1
20241226,120700,105585370,8720,8720,8720,8720,0
20241226,120600,105585370,8720,8720,8720,8720,4
20241226,120500,105550490,8750,8750,8750,8750,260
20241226,120400,103275490,8750,8750,8750,8750,0
20241226,120300,103275490,8750,8750,8750,8750,0
20241226,120200,103275490,8750,8730,8750,8720,9
20241226,120100,103196960,8750,8750,8750,8750,0
20241226,120000,103196960,8750,8750,8750,8750,0
20241226,115900,103196960,8750,8750,8750,8750,0
20241226,115800,103196960,8750,8750,8750,8750,0
20241226,115700,103196960,8750,8750,8750,8750,0
20241226,115600,103196960,8750,8750,8750,8750,0
20241226,115500,103196960,8750,8750,8750,8750,0
20241226,115400,103196960,8750,8750,8750,8750,0
20241226,115300,103196960,8750,8730,8750,8720,22
20241226,115200,103005080,8720,8720,8720,8720,0
20241226,115100,103005080,8720,8720,8720,8720,8
20241226,115000,102935320,8720,8720,8720,8720,7
20241226,114900,102874280,8720,8720,8720,8720,0
20241226,114800,102874280,8720,8720,8720,8720,13
20241226,114700,102760920,8720,8720,8720,8720,4
20241226,114600,102726040,8720,8720,8720,8720,0
20241226,114500,102726040,8720,8720,8720,8720,32
20241226,114400,102447000,8720,8720,8720,8720,0
20241226,114300,102447000,8720,8720,8720,8720,8
20241226,114200,102377240,8720,8720,8720,8720,13
20241226,114100,102263880,8720,8720,8720,8720,0
20241226,114000,102263880,8720,8720,8720,8720,2
20241226,113900,102246440,8720,8720,8720,8720,0
20241226,113800,102246440,8720,8720,8720,8720,11
20241226,113700,102150520,8720,8720,8720,8720,15
20241226,113600,102019720,8720,8720,8720,8720,0
20241226,113500,102019720,8720,8720,8720,8720,17
20241226,113400,101871480,8720,8720,8720,8720,0
20241226,113300,101871480,8720,8720,8720,8720,0
20241226,113200,101871480,8720,8720,8720,8720,6
20241226,113100,101819160,8720,8720,8720,8720,0
20241226,113000,101819160,8720,8720,8720,8720,17
20241226,112900,101670920,8720,8720,8720,8720,14
20241226,112800,101548840,8720,8720,8720,8720,0
20241226,112700,101548840,8720,8720,8720,8720,20
20241226,112600,101374440,8720,8720,8720,8720,4
20241226,112500,101339560,8720,8720,8720,8720,0
20241226,112400,101339560,8720,8720,8720,8720,15
20241226,112300,101208760,8720,8720,8720,8720,1
20241226,112200,101200040,8720,8720,8720,8720,11
20241226,112100,101104120,8720,8720,8720,8720,9
20241226,112000,101025640,8720,8720,8720,8720,0
20241226,111900,101025640,8720,8720,8720,8720,3
20241226,111800,100999480,8720,8720,8720,8720,5
20241226,111700,100955880,8720,8720,8720,8720,250
20241226,111600,98775880,8760,8760,8760,8760,1
20241226,111500,98767120,8750,8750,8750,8750,0
20241226,111400,98767120,8750,8780,8780,8750,12
20241226,111300,98662090,8750,8750,8750,8750,16
20241226,111200,98522090,8750,8750,8750,8750,25
20241226,111100,98303340,8780,8780,8780,8780,0
20241226,111000,98303340,8780,8750,8780,8750,13
20241226,110900,98189560,8750,8750,8750,8750,0
20241226,110800,98189560,8750,8750,8750,8750,23
20241226,110700,97988310,8750,8750,8750,8750,21
20241226,110600,97804560,8750,8750,8750,8750,0
20241226,110500,97804560,8750,8750,8750,8750,16
20241226,110400,97664560,8750,8750,8750,8660,1749
20241226,110300,82462790,8750,8750,8750,8750,0
20241226,110200,82462790,8750,8750,8750,8750,9
20241226,110100,82384040,8750,8750,8750,8750,1
20241226,110000,82375290,8750,8750,8750,8750,29
20241226,105900,82121540,8750,8750,8750,8750,31
20241226,105800,81850290,8750,8780,8780,8750,915
20241226,105700,73841110,8800,8800,8800,8800,1
20241226,105600,73832310,8800,8800,8800,8800,35
20241226,105500,73524310,8810,8810,8810,8800,23
20241226,105400,73321830,8810,8810,8810,8810,44
20241226,105300,72934190,8810,8810,8810,8810,16
20241226,105200,72793230,8810,8810,8810,8810,0
20241226,105100,72793230,8810,8810,8810,8810,6
20241226,105000,72740370,8810,8810,8810,8810,7
20241226,104900,72678700,8810,8810,8810,8810,58
20241226,104800,72167720,8810,8810,8810,8810,0
20241226,104700,72167720,8810,8810,8810,8810,4
20241226,104600,72132480,8810,8810,8810,8810,0
20241226,104500,72132480,8810,8810,8810,8810,100
20241226,104400,71251480,8850,8850,8850,8850,0
20241226,104300,71251480,8850,8850,8850,8850,18
20241226,104200,71092180,8850,8850,8850,8850,14
20241226,104100,70968280,8850,8850,8850,8850,15
20241226,104000,70835530,8860,8850,8860,8850,100
20241226,103900,69950150,8850,8850,8850,8850,0
20241226,103800,69950150,8850,8850,8850,8850,0
20241226,103700,69950150,8850,8850,8850,8850,0
20241226,103600,69950150,8850,8840,8850,8840,92
20241226,103500,69136250,8850,8850,8850,8850,0
20241226,103400,69136250,8850,8850,8850,8850,0
20241226,103300,69136250,8850,8850,8850,8850,0
20241226,103200,69136250,8850,8820,8860,8810,39
20241226,103100,68792270,8890,8890,8890,8890,0
20241226,103000,68792270,8890,8860,8890,8860,502
20241226,102900,64333780,8850,8840,8850,8840,139
20241226,102800,63104720,8830,8820,8830,8820,184
20241226,102700,61481080,8800,8800,8800,8800,58
20241226,102600,60970680,8800,8800,8800,8800,26
20241226,102500,60741880,8800,8790,8800,8790,176
20241226,102400,59193690,8780,8790,8790,8780,2
20241226,102300,59176120,8790,8790,8790,8790,0
20241226,102200,59176120,8790,8790,8790,8790,38
20241226,102100,58842100,8790,8790,8790,8790,1
20241226,102000,58833310,8790,8790,8790,8790,0
20241226,101900,58833310,8790,8790,8790,8790,1
20241226,101800,58824520,8770,8770,8770,8770,0
20241226,101700,58824520,8770,8760,8770,8760,121
20241226,101600,57763580,8770,8770,8770,8770,1
20241226,101500,57754810,8770,8770,8770,8770,2
20241226,101400,57737270,8760,8760,8760,8760,2
20241226,101300,57719750,8770,8770,8770,8770,1
20241226,101200,57710980,8770,8760,8770,8760,200
20241226,101100,55957190,8730,8750,8750,8730,153
20241226,101000,54620740,8760,8740,8760,8740,9
20241226,100900,54541980,8740,8740,8740,8740,0
20241226,100800,54541980,8740,8750,8750,8740,340
20241226,100700,51569160,8770,8760,8770,8760,2
20241226,100600,51551630,8750,8760,8760,8750,600
20241226,100500,46299360,8770,8780,8780,8770,68
20241226,100400,45702910,8780,8780,8780,8780,5
20241226,100300,45659010,8780,8790,8790,8780,6
20241226,100200,45606320,8780,8780,8780,8780,0
20241226,100100,45606320,8780,8800,8800,8780,5
20241226,100000,45562380,8780,8780,8780,8780,0
20241226,095900,45562380,8780,8780,8780,8780,0
20241226,095800,45562380,8780,8780,8780,8780,0
20241226,095700,45562380,8780,8780,8780,8780,5
20241226,095600,45518480,8790,8790,8790,8790,1
20241226,095500,45509690,8790,8790,8790,8790,0
20241226,095400,45509690,8790,8790,8790,8790,0
20241226,095300,45509690,8790,8790,8790,8790,0
20241226,095200,45509690,8790,8790,8790,8790,0
20241226,095100,45509690,8790,8790,8790,8790,1
20241226,095000,45500900,8790,8790,8790,8790,0
20241226,094900,45500900,8790,8790,8790,8790,0
20241226,094800,45500900,8790,8790,8790,8790,0
20241226,094700,45500900,8790,8790,8790,8790,0
20241226,094600,45500900,8790,8790,8790,8790,0
20241226,094500,45500900,8790,8790,8790,8790,28
20241226,094400,45254780,8790,8790,8790,8790,48
20241226,094300,44832860,8790,8780,8790,8780,64
20241226,094200,44270930,8780,8780,8780,8780,1
20241226,094100,44262150,8770,8770,8770,8770,0
20241226,094000,44262150,8770,8770,8770,8770,2
20241226,093900,44244610,8780,8780,8780,8780,0
20241226,093800,44244610,8780,8780,8780,8780,1
20241226,093700,44235830,8780,8780,8780,8780,1
20241226,093600,44227050,8780,8780,8780,8780,0
20241226,093500,44227050,8780,8780,8780,8780,3
20241226,093400,44200710,8790,8790,8790,8790,0
20241226,093300,44200710,8790,8790,8790,8790,1
20241226,093200,44191920,8730,8770,8820,8730,320
20241226,093100,41393280,8810,8810,8810,8810,0
20241226,093000,41393280,8810,8810,8810,8810,25
20241226,092900,41173030,8820,8830,8830,8820,3
20241226,092800,41146550,8830,8720,9000,8720,1090
20241226,092700,31520750,8690,8690,8690,8690,0
20241226,092600,31520750,8690,8690,8690,8690,9
20241226,092500,31442540,8690,8690,8690,8690,21
20241226,092400,31260050,8690,8690,8690,8690,27
20241226,092300,31025420,8660,8660,8660,8660,0
20241226,092200,31025420,8660,8660,8660,8660,0
20241226,092100,31025420,8660,8670,8690,8660,121
20241226,092000,29975880,8660,8660,8660,8660,0
20241226,091900,29975880,8660,8690,8690,8660,527
20241226,091800,25403500,8690,8700,8700,8690,50
20241226,091700,24968860,8700,8700,8720,8700,95
20241226,091600,24141840,8700,8710,8710,8700,32
20241226,091500,23863430,8710,8710,8710,8710,10
20241226,091400,23776330,8720,8750,8750,8720,113
20241226,091300,22790610,8760,8770,8770,8760,10
20241226,091200,22702960,8770,8760,8770,8760,100
20241226,091100,21826600,8780,8780,8780,8780,0
20241226,091000,21826600,8780,8780,8780,8780,0
20241226,090900,21826600,8780,8780,8780,8780,0
20241226,090800,21826600,8780,8780,8780,8780,12
20241226,090700,21721240,8780,8730,8780,8730,730
20241226,090600,15348290,8720,8840,8840,8710,595
20241226,090500,10160710,8780,8780,8780,8780,175
20241226,090400,8624210,8780,8780,8780,8780,0
20241226,090300,8624210,8780,8780,8780,8780,205
20241226,090200,6824310,8780,8800,8860,8780,281
20241226,090100,4342930,8870,8870,8870,8870,0
20241226,090000,4342930,8870,8780,8880,8780,494