KissMeData/051160/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,193300,382566300,7970,7970,7970,7970,1736
20241226,193200,382566300,7970,7970,7970,7970,0
20241226,193100,382566300,7970,7970,7970,7970,0
20241226,193000,382566300,7970,7970,7970,7970,0
20241226,192900,382566300,7970,7970,7970,7970,0
20241226,192800,382566300,7970,7970,7970,7970,0
20241226,192700,382566300,7970,7970,7970,7970,0
20241226,192600,382566300,7970,7970,7970,7970,0
20241226,192500,382566300,7970,7970,7970,7970,0
20241226,192400,382566300,7970,7970,7970,7970,0
20241226,192300,382566300,7970,7970,7970,7970,0
20241226,192200,382566300,7970,7970,7970,7970,0
20241226,192100,382566300,7970,7970,7970,7970,0
20241226,192000,382566300,7970,7970,7970,7970,0
20241226,191900,382566300,7970,7970,7970,7970,0
20241226,191800,382566300,7970,7970,7970,7970,0
20241226,191700,382566300,7970,7970,7970,7970,0
20241226,191600,382566300,7970,7970,7970,7970,0
20241226,191500,382566300,7970,7970,7970,7970,0
20241226,191400,382566300,7970,7970,7970,7970,0
20241226,191300,382566300,7970,7970,7970,7970,0
20241226,191200,382566300,7970,7970,7970,7970,0
20241226,191100,382566300,7970,7970,7970,7970,0
20241226,191000,382566300,7970,7970,7970,7970,0
20241226,190900,382566300,7970,7970,7970,7970,0
20241226,190800,382566300,7970,7970,7970,7970,0
20241226,190700,382566300,7970,7970,7970,7970,0
20241226,190600,382566300,7970,7970,7970,7970,0
20241226,190500,382566300,7970,7970,7970,7970,0
20241226,190400,382566300,7970,7970,7970,7970,0
20241226,190300,382566300,7970,7970,7970,7970,1736
20241226,190200,382566300,7970,7970,7970,7970,0
20241226,190100,382566300,7970,7970,7970,7970,0
20241226,190000,382566300,7970,7970,7970,7970,0
20241226,185900,382566300,7970,7970,7970,7970,0
20241226,185800,382566300,7970,7970,7970,7970,0
20241226,185700,382566300,7970,7970,7970,7970,0
20241226,185600,382566300,7970,7970,7970,7970,0
20241226,185500,382566300,7970,7970,7970,7970,0
20241226,185400,382566300,7970,7970,7970,7970,0
20241226,185300,382566300,7970,7970,7970,7970,0
20241226,185200,382566300,7970,7970,7970,7970,0
20241226,185100,382566300,7970,7970,7970,7970,0
20241226,185000,382566300,7970,7970,7970,7970,0
20241226,184900,382566300,7970,7970,7970,7970,0
20241226,184800,382566300,7970,7970,7970,7970,0
20241226,184700,382566300,7970,7970,7970,7970,0
20241226,184600,382566300,7970,7970,7970,7970,0
20241226,184500,382566300,7970,7970,7970,7970,0
20241226,184400,382566300,7970,7970,7970,7970,0
20241226,184300,382566300,7970,7970,7970,7970,0
20241226,184200,382566300,7970,7970,7970,7970,0
20241226,184100,382566300,7970,7970,7970,7970,0
20241226,184000,382566300,7970,7970,7970,7970,0
20241226,183900,382566300,7970,7970,7970,7970,0
20241226,183800,382566300,7970,7970,7970,7970,0
20241226,183700,382566300,7970,7970,7970,7970,0
20241226,183600,382566300,7970,7970,7970,7970,0
20241226,183500,382566300,7970,7970,7970,7970,0
20241226,183400,382566300,7970,7970,7970,7970,0
20241226,183300,382566300,7970,7970,7970,7970,1736
20241226,183200,382566300,7970,7970,7970,7970,0
20241226,183100,382566300,7970,7970,7970,7970,0
20241226,183000,382566300,7970,7970,7970,7970,0
20241226,182900,382566300,7970,7970,7970,7970,0
20241226,182800,382566300,7970,7970,7970,7970,0
20241226,182700,382566300,7970,7970,7970,7970,0
20241226,182600,382566300,7970,7970,7970,7970,0
20241226,182500,382566300,7970,7970,7970,7970,0
20241226,182400,382566300,7970,7970,7970,7970,0
20241226,182300,382566300,7970,7970,7970,7970,0
20241226,182200,382566300,7970,7970,7970,7970,0
20241226,182100,382566300,7970,7970,7970,7970,0
20241226,182000,382566300,7970,7970,7970,7970,0
20241226,181900,382566300,7970,7970,7970,7970,0
20241226,181800,382566300,7970,7970,7970,7970,0
20241226,181700,382566300,7970,7970,7970,7970,0
20241226,181600,382566300,7970,7970,7970,7970,0
20241226,181500,382566300,7970,7970,7970,7970,0
20241226,181400,382566300,7970,7970,7970,7970,0
20241226,181300,382566300,7970,7970,7970,7970,0
20241226,181200,382566300,7970,7970,7970,7970,0
20241226,181100,382566300,7970,7970,7970,7970,0
20241226,181000,382566300,7970,7970,7970,7970,0
20241226,180900,382566300,7970,7970,7970,7970,0
20241226,180800,382566300,7970,7970,7970,7970,0
20241226,180700,382566300,7970,7970,7970,7970,0
20241226,180600,382566300,7970,7970,7970,7970,0
20241226,180500,382566300,7970,7970,7970,7970,0
20241226,180400,382566300,7970,7970,7970,7970,0
20241226,180300,382566300,7970,7970,7970,7970,1736
20241226,180200,382566300,7970,7970,7970,7970,0
20241226,180100,382566300,7970,7970,7970,7970,0
20241226,180000,382566300,7970,7970,7970,7970,0
20241226,175900,382566300,7970,7970,7970,7970,0
20241226,175800,382566300,7970,7970,7970,7970,0
20241226,175700,382566300,7970,7970,7970,7970,0
20241226,175600,382566300,7970,7970,7970,7970,0
20241226,175500,382566300,7970,7970,7970,7970,0
20241226,175400,382566300,7970,7970,7970,7970,0
20241226,175300,382566300,7970,7970,7970,7970,0
20241226,175200,382566300,7970,7970,7970,7970,0
20241226,175100,382566300,7970,7970,7970,7970,0
20241226,175000,382566300,7970,7970,7970,7970,0
20241226,174900,382566300,7970,7970,7970,7970,0
20241226,174800,382566300,7970,7970,7970,7970,0
20241226,174700,382566300,7970,7970,7970,7970,0
20241226,174600,382566300,7970,7970,7970,7970,0
20241226,174500,382566300,7970,7970,7970,7970,0
20241226,174400,382566300,7970,7970,7970,7970,0
20241226,174300,382566300,7970,7970,7970,7970,0
20241226,174200,382566300,7970,7970,7970,7970,0
20241226,174100,382566300,7970,7970,7970,7970,0
20241226,174000,382566300,7970,7970,7970,7970,0
20241226,173900,382566300,7970,7970,7970,7970,0
20241226,173800,382566300,7970,7970,7970,7970,0
20241226,173700,382566300,7970,7970,7970,7970,0
20241226,173600,382566300,7970,7970,7970,7970,0
20241226,173500,382566300,7970,7970,7970,7970,0
20241226,173400,382566300,7970,7970,7970,7970,0
20241226,173300,382566300,7970,7970,7970,7970,1736
20241226,173200,382566300,7970,7970,7970,7970,0
20241226,173100,382566300,7970,7970,7970,7970,0
20241226,173000,382566300,7970,7970,7970,7970,0
20241226,172900,382566300,7970,7970,7970,7970,0
20241226,172800,382566300,7970,7970,7970,7970,0
20241226,172700,382566300,7970,7970,7970,7970,0
20241226,172600,382566300,7970,7970,7970,7970,0
20241226,172500,382566300,7970,7970,7970,7970,0
20241226,172400,382566300,7970,7970,7970,7970,0
20241226,172300,382566300,7970,7970,7970,7970,0
20241226,172200,382566300,7970,7970,7970,7970,0
20241226,172100,382566300,7970,7970,7970,7970,0
20241226,172000,382566300,7970,7970,7970,7970,0
20241226,171900,382566300,7970,7970,7970,7970,0
20241226,171800,382566300,7970,7970,7970,7970,0
20241226,171700,382566300,7970,7970,7970,7970,0
20241226,171600,382566300,7970,7970,7970,7970,0
20241226,171500,382566300,7970,7970,7970,7970,0
20241226,171400,382566300,7970,7970,7970,7970,0
20241226,171300,382566300,7970,7970,7970,7970,0
20241226,171200,382566300,7970,7970,7970,7970,0
20241226,171100,382566300,7970,7970,7970,7970,0
20241226,171000,382566300,7970,7970,7970,7970,0
20241226,170900,382566300,7970,7970,7970,7970,0
20241226,170800,382566300,7970,7970,7970,7970,0
20241226,170700,382566300,7970,7970,7970,7970,0
20241226,170600,382566300,7970,7970,7970,7970,0
20241226,170500,382566300,7970,7970,7970,7970,0
20241226,170400,382566300,7970,7970,7970,7970,0
20241226,170300,382566300,7970,7970,7970,7970,1736
20241226,170200,382566300,7970,7970,7970,7970,0
20241226,170100,382566300,7970,7970,7970,7970,0
20241226,170000,382566300,7970,7970,7970,7970,0
20241226,165900,382566300,7970,7970,7970,7970,0
20241226,165800,382566300,7970,7970,7970,7970,0
20241226,165700,382566300,7970,7970,7970,7970,0
20241226,165600,382566300,7970,7970,7970,7970,0
20241226,165500,382566300,7970,7970,7970,7970,0
20241226,165400,382566300,7970,7970,7970,7970,0
20241226,165300,382566300,7970,7970,7970,7970,0
20241226,165200,382566300,7970,7970,7970,7970,0
20241226,165100,382566300,7970,7970,7970,7970,0
20241226,165000,382566300,7970,7970,7970,7970,0
20241226,164900,382566300,7970,7970,7970,7970,0
20241226,164800,382566300,7970,7970,7970,7970,0
20241226,164700,382566300,7970,7970,7970,7970,0
20241226,164600,382566300,7970,7970,7970,7970,0
20241226,164500,382566300,7970,7970,7970,7970,0
20241226,164400,382566300,7970,7970,7970,7970,0
20241226,164300,382566300,7970,7970,7970,7970,0
20241226,164200,382566300,7970,7970,7970,7970,0
20241226,164100,382566300,7970,7970,7970,7970,0
20241226,164000,382566300,7970,7970,7970,7970,0
20241226,163900,382566300,7970,7970,7970,7970,0
20241226,163800,382566300,7970,7970,7970,7970,0
20241226,163700,382566300,7970,7970,7970,7970,0
20241226,163600,382566300,7970,7970,7970,7970,0
20241226,163500,382566300,7970,7970,7970,7970,0
20241226,163400,382566300,7970,7970,7970,7970,0
20241226,163300,382566300,7970,7970,7970,7970,1736
20241226,163200,382566300,7970,7970,7970,7970,0
20241226,163100,382566300,7970,7970,7970,7970,0
20241226,163000,382566300,7970,7970,7970,7970,0
20241226,162900,382566300,7970,7970,7970,7970,0
20241226,162800,382566300,7970,7970,7970,7970,0
20241226,162700,382566300,7970,7970,7970,7970,0
20241226,162600,382566300,7970,7970,7970,7970,0
20241226,162500,382566300,7970,7970,7970,7970,0
20241226,162400,382566300,7970,7970,7970,7970,0
20241226,162300,382566300,7970,7970,7970,7970,0
20241226,162200,382566300,7970,7970,7970,7970,0
20241226,162100,382566300,7970,7970,7970,7970,0
20241226,162000,382566300,7970,7970,7970,7970,0
20241226,161900,382566300,7970,7970,7970,7970,0
20241226,161800,382566300,7970,7970,7970,7970,0
20241226,161700,382566300,7970,7970,7970,7970,0
20241226,161600,382566300,7970,7970,7970,7970,0
20241226,161500,382566300,7970,7970,7970,7970,0
20241226,161400,382566300,7970,7970,7970,7970,0
20241226,161300,382566300,7970,7970,7970,7970,0
20241226,161200,382566300,7970,7970,7970,7970,0
20241226,161100,382566300,7970,7970,7970,7970,0
20241226,161000,382566300,7970,7970,7970,7970,0
20241226,160900,382566300,7970,7970,7970,7970,0
20241226,160800,382566300,7970,7970,7970,7970,0
20241226,160700,382566300,7970,7970,7970,7970,0
20241226,160600,382566300,7970,7970,7970,7970,0
20241226,160500,382566300,7970,7970,7970,7970,0
20241226,160400,382566300,7970,7970,7970,7970,0
20241226,160300,382566300,7970,7970,7970,7970,1736
20241226,160200,382566300,7970,7970,7970,7970,0
20241226,160100,382566300,7970,7970,7970,7970,0
20241226,160000,382566300,7970,7970,7970,7970,0
20241226,155900,382566300,7970,7970,7970,7970,0
20241226,155800,382566300,7970,7970,7970,7970,0
20241226,155700,382566300,7970,7970,7970,7970,0
20241226,155600,382566300,7970,7970,7970,7970,0
20241226,155500,382566300,7970,7970,7970,7970,0
20241226,155400,382566300,7970,7970,7970,7970,0
20241226,155300,382566300,7970,7970,7970,7970,0
20241226,155200,382566300,7970,7970,7970,7970,0
20241226,155100,382566300,7970,7970,7970,7970,0
20241226,155000,382566300,7970,7970,7970,7970,0
20241226,154900,382566300,7970,7970,7970,7970,0
20241226,154800,382566300,7970,7970,7970,7970,0
20241226,154700,382566300,7970,7970,7970,7970,0
20241226,154600,382566300,7970,7970,7970,7970,0
20241226,154500,382566300,7970,7970,7970,7970,0
20241226,154400,382566300,7970,7970,7970,7970,0
20241226,154300,382566300,7970,7970,7970,7970,0
20241226,154200,382566300,7970,7970,7970,7970,0
20241226,154100,382566300,7970,7970,7970,7970,0
20241226,154000,382566300,7970,7970,7970,7970,0
20241226,153900,382566300,7970,7970,7970,7970,0
20241226,153800,382566300,7970,7970,7970,7970,0
20241226,153700,382566300,7970,7970,7970,7970,0
20241226,153600,382566300,7970,7970,7970,7970,0
20241226,153500,382566300,7970,7970,7970,7970,0
20241226,153400,382566300,7970,7970,7970,7970,0
20241226,153300,382566300,7970,7970,7970,7970,1736
20241226,153200,382566300,7970,7970,7970,7970,0
20241226,153100,382566300,7970,7970,7970,7970,0
20241226,153000,382566300,7970,7970,7970,7970,1736
20241226,152900,368730380,7980,7980,7980,7980,0
20241226,152800,368730380,7980,7980,7980,7980,0
20241226,152700,368730380,7980,7980,7980,7980,0
20241226,152600,368730380,7980,7980,7980,7980,0
20241226,152500,368730380,7980,7980,7980,7980,0
20241226,152400,368730380,7980,7980,7980,7980,0
20241226,152300,368730380,7980,7980,7980,7980,0
20241226,152200,368730380,7980,7980,7980,7980,0
20241226,152100,368730380,7980,7980,7980,7980,0
20241226,152000,368730380,7980,7980,7980,7980,0
20241226,151900,368730380,7980,7970,7980,7960,105
20241226,151800,367893530,7970,7960,7970,7960,15
20241226,151700,367774030,7980,7960,7980,7960,282
20241226,151600,365523770,7980,7980,7980,7980,0
20241226,151500,365523770,7980,7960,7980,7950,2022
20241226,151400,349408640,7970,7960,7970,7950,3
20241226,151300,349384760,7980,7950,7980,7950,3
20241226,151200,349360850,7960,7960,7960,7960,0
20241226,151100,349360850,7960,7960,7960,7960,2
20241226,151000,349344930,7960,7960,7960,7960,0
20241226,150900,349344930,7960,7980,7980,7960,378
20241226,150800,346335750,7980,7980,7980,7980,0
20241226,150700,346335750,7980,7970,7980,7970,100
20241226,150600,345538430,7970,7970,7970,7970,0
20241226,150500,345538430,7970,7970,7970,7970,0
20241226,150400,345538430,7970,7970,7970,7970,12
20241226,150300,345442790,7970,7970,7970,7970,0
20241226,150200,345442790,7970,7970,7970,7970,30
20241226,150100,345203690,7970,7970,7970,7970,11
20241226,150000,345116020,7970,7970,7970,7970,11
20241226,145900,345028350,7970,7970,7970,7970,100
20241226,145800,344231350,7960,7960,7960,7960,0
20241226,145700,344231350,7960,7970,7970,7960,53
20241226,145600,343809340,7970,7970,7970,7970,2
20241226,145500,343793400,7970,7980,8000,7960,133
20241226,145400,342731300,7950,7950,7950,7950,0
20241226,145300,342731300,7950,8000,8000,7950,502
20241226,145200,338739300,7950,7970,7970,7950,1000
20241226,145100,330788770,8000,8000,8000,8000,0
20241226,145000,330788770,8000,7980,8000,7980,2
20241226,144900,330772790,8000,8000,8000,8000,1
20241226,144800,330764790,8000,8000,8000,8000,0
20241226,144700,330764790,8000,8000,8000,8000,0
20241226,144600,330764790,8000,7990,8000,7990,100
20241226,144500,329965600,7990,7970,7990,7950,621
20241226,144400,325019670,8000,8000,8000,8000,0
20241226,144300,325019670,8000,8000,8000,8000,20
20241226,144200,324859670,8000,8000,8000,8000,0
20241226,144100,324859670,8000,8000,8000,8000,0
20241226,144000,324859670,8000,7980,8000,7980,23
20241226,143900,324676110,8000,8000,8000,8000,216
20241226,143800,322948110,8000,8000,8000,8000,0
20241226,143700,322948110,8000,8000,8000,8000,0
20241226,143600,322948110,8000,8000,8000,8000,0
20241226,143500,322948110,8000,8000,8000,8000,10
20241226,143400,322868110,8000,8000,8000,8000,2
20241226,143300,322852110,8000,8000,8000,8000,50
20241226,143200,322452110,7980,7980,7980,7980,1
20241226,143100,322444130,8000,8000,8000,8000,0
20241226,143000,322444130,8000,8000,8000,8000,20
20241226,142900,322284130,7990,7990,7990,7990,0
20241226,142800,322284130,7990,7990,7990,7990,2
20241226,142700,322268150,8000,8000,8000,8000,0
20241226,142600,322268150,8000,8000,8000,8000,0
20241226,142500,322268150,8000,8000,8000,8000,0
20241226,142400,322268150,8000,8000,8000,8000,0
20241226,142300,322268150,8000,8000,8000,8000,0
20241226,142200,322268150,8000,8000,8000,8000,0
20241226,142100,322268150,8000,8000,8000,8000,0
20241226,142000,322268150,8000,8000,8000,8000,50
20241226,141900,321868150,7970,7980,7980,7970,506
20241226,141800,317835050,7990,7990,7990,7990,0
20241226,141700,317835050,7990,7990,7990,7990,0
20241226,141600,317835050,7990,7990,7990,7990,6
20241226,141500,317787110,8010,8010,8010,8010,10
20241226,141400,317707010,8010,8010,8010,8010,0
20241226,141300,317707010,8010,8010,8010,8010,0
20241226,141200,317707010,8010,8010,8010,8010,5
20241226,141100,317666960,8010,8010,8010,8010,5
20241226,141000,317626910,8010,8010,8010,8010,0
20241226,140900,317626910,8010,8010,8010,8010,0
20241226,140800,317626910,8010,8010,8010,8010,2
20241226,140700,317610890,7980,7980,7980,7980,108
20241226,140600,316749050,7980,7990,8020,7980,322
20241226,140500,314178620,8020,8020,8020,8020,15
20241226,140400,314058320,7980,7990,7990,7980,1500
20241226,140300,302082170,8020,8020,8020,8020,0
20241226,140200,302082170,8020,8020,8020,8020,0
20241226,140100,302082170,8020,8020,8020,8020,0
20241226,140000,302082170,8020,8020,8020,8020,0
20241226,135900,302082170,8020,8020,8020,8020,50
20241226,135800,301681170,8000,7990,8000,7990,501
20241226,135700,297678170,8020,8010,8020,8010,100
20241226,135600,296877060,8000,8000,8000,8000,0
20241226,135500,296877060,8000,8010,8010,8000,441
20241226,135400,293349040,8010,8010,8010,8010,10
20241226,135300,293268940,8010,8010,8010,8010,2
20241226,135200,293252920,8000,8000,8000,8000,0
20241226,135100,293252920,8000,8000,8000,8000,6
20241226,135000,293204920,8020,8020,8020,8020,0
20241226,134900,293204920,8020,8000,8020,8000,55
20241226,134800,292764900,8000,8000,8000,8000,72
20241226,134700,292188900,8000,8000,8000,8000,5
20241226,134600,292148900,8000,8010,8010,8000,366
20241226,134500,289220880,8010,8010,8010,8010,4
20241226,134400,289188840,8020,8020,8020,8020,0
20241226,134300,289188840,8020,8020,8020,8020,22
20241226,134200,289012400,8020,8020,8020,8020,2
20241226,134100,288996360,8020,8020,8020,8020,1
20241226,134000,288988340,8010,8010,8010,8010,3
20241226,133900,288964310,8020,8020,8020,8020,4
20241226,133800,288932230,8020,8020,8020,8020,0
20241226,133700,288932230,8020,8020,8020,8020,0
20241226,133600,288932230,8020,8020,8020,8020,20
20241226,133500,288771830,8020,8020,8020,8020,0
20241226,133400,288771830,8020,8020,8020,8020,0
20241226,133300,288771830,8020,8020,8020,8020,0
20241226,133200,288771830,8020,8020,8020,8020,0
20241226,133100,288771830,8020,8020,8020,8020,50
20241226,133000,288370830,8010,8010,8010,8010,1
20241226,132900,288362820,8020,8020,8020,8020,10
20241226,132800,288282620,8020,8020,8020,8020,0
20241226,132700,288282620,8020,8020,8020,8020,1000
20241226,132600,280262620,8020,8020,8020,8020,10
20241226,132500,280182420,8020,8020,8020,8020,1
20241226,132400,280174400,8000,8010,8010,8000,2732
20241226,132300,258317340,8020,8020,8020,8020,0
20241226,132200,258317340,8020,8020,8020,8020,0
20241226,132100,258317340,8020,8020,8020,8020,1
20241226,132000,258309320,8010,8010,8010,8010,0
20241226,131900,258309320,8010,8010,8010,8010,0
20241226,131800,258309320,8010,8010,8010,8010,0
20241226,131700,258309320,8010,8010,8010,8010,50
20241226,131600,257908820,8010,8010,8010,8010,50
20241226,131500,257508320,8010,8010,8010,8010,0
20241226,131400,257508320,8010,8010,8010,8010,7
20241226,131300,257452250,8010,8010,8010,8010,0
20241226,131200,257452250,8010,8010,8010,8010,58
20241226,131100,256987670,8020,8020,8020,8020,0
20241226,131000,256987670,8020,8020,8020,8020,0
20241226,130900,256987670,8020,8020,8020,8020,3
20241226,130800,256963610,8020,8020,8020,8020,0
20241226,130700,256963610,8020,8020,8020,8020,0
20241226,130600,256963610,8020,8020,8020,8020,0
20241226,130500,256963610,8020,8020,8020,8020,1
20241226,130400,256955590,8010,8010,8010,8010,40
20241226,130300,256635190,8010,8010,8010,8010,149
20241226,130200,255441700,8010,8010,8010,8010,51
20241226,130100,255033190,8010,8020,8020,8010,13
20241226,130000,254928950,8010,8020,8020,8010,593
20241226,125900,250179010,8020,8020,8020,8020,2
20241226,125800,250162970,8020,8020,8020,8020,0
20241226,125700,250162970,8020,8020,8020,8020,0
20241226,125600,250162970,8020,8020,8020,8020,254
20241226,125500,248125890,8030,8030,8030,8030,20
20241226,125400,247965290,8020,8020,8020,8020,0
20241226,125300,247965290,8020,8020,8020,8020,7
20241226,125200,247909150,8020,8020,8020,8020,0
20241226,125100,247909150,8020,8020,8020,8020,0
20241226,125000,247909150,8020,8020,8020,8020,0
20241226,124900,247909150,8020,8020,8020,8020,0
20241226,124800,247909150,8020,8020,8020,8020,7
20241226,124700,247853010,8030,8030,8030,8030,0
20241226,124600,247853010,8030,8030,8030,8030,0
20241226,124500,247853010,8030,8030,8030,8030,3
20241226,124400,247828920,8020,8020,8020,8020,0
20241226,124300,247828920,8020,8020,8020,8020,0
20241226,124200,247828920,8020,8020,8020,8020,6
20241226,124100,247780800,8020,8020,8020,8020,0
20241226,124000,247780800,8020,8020,8020,8020,0
20241226,123900,247780800,8020,8020,8020,8020,0
20241226,123800,247780800,8020,8020,8020,8020,0
20241226,123700,247780800,8020,8020,8020,8020,0
20241226,123600,247780800,8020,8020,8020,8020,0
20241226,123500,247780800,8020,8020,8020,8020,0
20241226,123400,247780800,8020,8020,8020,8020,100
20241226,123300,246978800,8030,8030,8030,8030,0
20241226,123200,246978800,8030,8030,8030,8030,1
20241226,123100,246970770,8030,8030,8030,8030,0
20241226,123000,246970770,8030,8030,8030,8030,51
20241226,122900,246561240,8030,8030,8030,8030,0
20241226,122800,246561240,8030,8030,8030,8030,0
20241226,122700,246561240,8030,8030,8030,8030,1
20241226,122600,246553210,8020,8020,8020,8020,0
20241226,122500,246553210,8020,8020,8020,8020,0
20241226,122400,246553210,8020,8020,8020,8020,0
20241226,122300,246553210,8020,8020,8020,8020,0
20241226,122200,246553210,8020,8020,8020,8020,0
20241226,122100,246553210,8020,8020,8020,8020,0
20241226,122000,246553210,8020,8020,8020,8020,0
20241226,121900,246553210,8020,8020,8020,8020,0
20241226,121800,246553210,8020,8020,8020,8020,3
20241226,121700,246529150,8020,8020,8020,8020,0
20241226,121600,246529150,8020,8020,8020,8020,13
20241226,121500,246424890,8020,8020,8020,8020,1
20241226,121400,246416870,8020,8020,8020,8020,0
20241226,121300,246416870,8020,8020,8020,8020,0
20241226,121200,246416870,8020,8020,8020,8020,14
20241226,121100,246304590,8010,8020,8020,8010,505
20241226,121000,242259490,8020,8010,8020,8010,26
20241226,120900,242051120,8020,8020,8020,8020,466
20241226,120800,238313800,8030,8030,8030,8030,0
20241226,120700,238313800,8030,8030,8030,8030,0
20241226,120600,238313800,8030,8030,8030,8030,0
20241226,120500,238313800,8030,8030,8030,8030,1
20241226,120400,238305770,8030,8030,8030,8030,0
20241226,120300,238305770,8030,8030,8030,8030,0
20241226,120200,238305770,8030,8030,8030,8030,50
20241226,120100,237904270,8030,8020,8030,8020,12
20241226,120000,237807920,8030,8030,8030,8030,1000
20241226,115900,229777920,8020,8020,8020,8020,0
20241226,115800,229777920,8020,8020,8020,8020,0
20241226,115700,229777920,8020,8020,8020,8020,0
20241226,115600,229777920,8020,8020,8020,8020,100
20241226,115500,228975920,8030,8030,8030,8030,0
20241226,115400,228975920,8030,8030,8030,8030,0
20241226,115300,228975920,8030,8030,8030,8030,2
20241226,115200,228959860,8020,8020,8020,8020,0
20241226,115100,228959860,8020,8020,8020,8020,137
20241226,115000,227861120,8030,8030,8030,8030,0
20241226,114900,227861120,8030,8030,8030,8030,0
20241226,114800,227861120,8030,8040,8040,8030,186
20241226,114700,226366210,8040,8040,8040,8040,0
20241226,114600,226366210,8040,8040,8040,8040,2
20241226,114500,226350130,8040,8040,8040,8040,1
20241226,114400,226342090,8050,8050,8050,8050,2
20241226,114300,226325990,8050,8050,8050,8050,50
20241226,114200,225923490,8050,8050,8050,8050,0
20241226,114100,225923490,8050,8050,8050,8050,2
20241226,114000,225907390,8050,8050,8050,8050,1
20241226,113900,225899340,8050,8050,8050,8050,0
20241226,113800,225899340,8050,8050,8050,8050,1
20241226,113700,225891290,8040,8040,8040,8040,1
20241226,113600,225883250,8040,8040,8040,8040,0
20241226,113500,225883250,8040,8040,8040,8040,1386
20241226,113400,214739810,8030,8030,8030,8030,2
20241226,113300,214723750,8030,8030,8030,8030,1
20241226,113200,214715720,8040,8040,8040,8030,15
20241226,113100,214595130,8040,8040,8040,8040,0
20241226,113000,214595130,8040,8040,8040,8040,0
20241226,112900,214595130,8040,8040,8040,8040,1
20241226,112800,214587090,8020,8020,8020,8020,51
20241226,112700,214178070,8020,8020,8020,8020,0
20241226,112600,214178070,8020,8020,8020,8020,0
20241226,112500,214178070,8020,8020,8020,8020,0
20241226,112400,214178070,8020,8020,8020,8020,0
20241226,112300,214178070,8020,8020,8020,8020,0
20241226,112200,214178070,8020,8020,8020,8020,0
20241226,112100,214178070,8020,8020,8020,8020,0
20241226,112000,214178070,8020,8020,8020,8020,1
20241226,111900,214170050,8040,8030,8040,8010,37
20241226,111800,213873290,8040,8020,8040,8020,501
20241226,111700,209855250,8040,8040,8040,8040,0
20241226,111600,209855250,8040,8040,8040,8040,0
20241226,111500,209855250,8040,8040,8040,8040,0
20241226,111400,209855250,8040,8040,8040,8040,0
20241226,111300,209855250,8040,8040,8040,8040,0
20241226,111200,209855250,8040,8040,8040,8040,0
20241226,111100,209855250,8040,8040,8040,8040,5
20241226,111000,209815050,8040,8040,8040,8040,0
20241226,110900,209815050,8040,8040,8040,8040,0
20241226,110800,209815050,8040,8040,8040,8040,1
20241226,110700,209807010,8030,8030,8030,8030,0
20241226,110600,209807010,8030,8030,8030,8030,12
20241226,110500,209710650,8030,8030,8030,8030,45
20241226,110400,209349300,8030,8030,8030,8030,35
20241226,110300,209068250,8030,8030,8030,8030,0
20241226,110200,209068250,8030,8030,8030,8030,0
20241226,110100,209068250,8030,8040,8040,8030,2
20241226,110000,209052180,8040,8040,8040,8040,5
20241226,105900,209011980,8040,8040,8040,8040,0
20241226,105800,209011980,8040,8040,8040,8040,0
20241226,105700,209011980,8040,8040,8040,8040,401
20241226,105600,205787940,8060,8060,8060,8060,1
20241226,105500,205779880,8030,8030,8030,8030,1
20241226,105400,205771850,8060,8060,8060,8060,0
20241226,105300,205771850,8060,8060,8060,8060,1
20241226,105200,205763790,8040,8040,8040,8040,0
20241226,105100,205763790,8040,8040,8040,8040,0
20241226,105000,205763790,8040,8040,8040,8040,2
20241226,104900,205747710,8060,8060,8060,8060,1
20241226,104800,205739650,8010,8010,8010,8010,0
20241226,104700,205739650,8010,8030,8030,8010,1929
20241226,104600,190277500,8060,8060,8060,8060,2
20241226,104500,190261380,8060,8060,8060,8060,0
20241226,104400,190261380,8060,8060,8060,8060,0
20241226,104300,190261380,8060,8060,8060,8060,0
20241226,104200,190261380,8060,8060,8060,8060,1
20241226,104100,190253320,8040,8040,8040,8040,500
20241226,104000,186233320,8040,8040,8040,8040,0
20241226,103900,186233320,8040,8040,8040,8040,510
20241226,103800,182132920,8040,8040,8040,8040,110
20241226,103700,181248520,8040,8040,8040,8040,44
20241226,103600,180894760,8060,8060,8060,8060,0
20241226,103500,180894760,8060,8060,8060,8060,0
20241226,103400,180894760,8060,8060,8060,8060,0
20241226,103300,180894760,8060,8050,8060,8050,4
20241226,103200,180862540,8060,8040,8060,8040,17
20241226,103100,180725840,8040,8040,8040,8040,500
20241226,103000,176705840,8040,8040,8040,8040,0
20241226,102900,176705840,8040,8040,8040,8040,0
20241226,102800,176705840,8040,8040,8040,8040,0
20241226,102700,176705840,8040,8040,8040,8040,0
20241226,102600,176705840,8040,8040,8040,8040,0
20241226,102500,176705840,8040,8040,8040,8040,81
20241226,102400,176054600,8060,8060,8060,8060,0
20241226,102300,176054600,8060,8060,8060,8060,0
20241226,102200,176054600,8060,8050,8060,8050,4
20241226,102100,176022380,8060,8060,8060,8060,0
20241226,102000,176022380,8060,8060,8060,8060,0
20241226,101900,176022380,8060,8060,8060,8060,0
20241226,101800,176022380,8060,8060,8060,8060,100
20241226,101700,175216380,8060,8060,8060,8060,2
20241226,101600,175200260,8020,8020,8020,8020,984
20241226,101500,167308580,8020,8020,8020,8020,4
20241226,101400,167276500,8020,8020,8020,8020,11
20241226,101300,167188280,8040,8040,8040,8040,0
20241226,101200,167188280,8040,8040,8040,8040,0
20241226,101100,167188280,8040,8040,8040,8040,1
20241226,101000,167180240,8000,8000,8000,8000,0
20241226,100900,167180240,8000,8000,8000,8000,0
20241226,100800,167180240,8000,8000,8000,8000,0
20241226,100700,167180240,8000,8000,8000,8000,65
20241226,100600,166660240,8040,8010,8040,8010,521
20241226,100500,162486970,8010,8020,8020,8010,450
20241226,100400,158882430,8010,8010,8010,8010,0
20241226,100300,158882430,8010,8020,8020,8010,729
20241226,100200,153036950,8020,8020,8020,8020,2
20241226,100100,153020910,8030,8030,8030,8030,11
20241226,100000,152932580,8050,8050,8050,8050,0
20241226,095900,152932580,8050,8050,8050,8050,0
20241226,095800,152932580,8050,8050,8050,8050,0
20241226,095700,152932580,8050,8050,8050,8050,4
20241226,095600,152900380,8020,8020,8020,8020,4
20241226,095500,152868300,8020,8020,8020,8020,12
20241226,095400,152772060,8030,8030,8030,8030,11
20241226,095300,152683730,8070,8070,8070,8070,1
20241226,095200,152675660,8020,8020,8020,8020,389
20241226,095100,149555880,8070,8020,8070,8010,501
20241226,095000,145542780,8010,8070,8070,8010,2531
20241226,094900,125241280,8030,8030,8040,8030,42
20241226,094800,124903920,8070,8040,8070,8040,407
20241226,094700,121631610,8040,8060,8060,8040,170
20241226,094600,120263420,8070,8070,8070,8070,2
20241226,094500,120247280,8070,8070,8070,8070,13
20241226,094400,120142370,8070,8080,8080,8070,7
20241226,094300,120085840,8080,8040,8080,8040,21
20241226,094200,119916960,8040,8050,8050,8040,704
20241226,094100,114250860,8060,8090,8090,8060,930
20241226,094000,106752650,8070,8070,8070,8070,0
20241226,093900,106752650,8070,8080,8080,8070,203
20241226,093800,105114060,8080,8080,8080,8080,2
20241226,093700,105097900,8080,8080,8080,8080,30
20241226,093600,104855500,8080,8070,8080,8070,211
20241226,093500,103152670,8090,8070,8090,8060,592
20241226,093400,98375970,8070,8070,8070,8070,0
20241226,093300,98375970,8070,8100,8100,8070,51
20241226,093200,97964260,8080,8090,8090,8080,4
20241226,093100,97931920,8090,8090,8090,8090,2
20241226,093000,97915740,8110,8100,8110,8100,204
20241226,092900,96263330,8110,8110,8110,8110,1
20241226,092800,96255220,8070,8070,8070,8070,0
20241226,092700,96255220,8070,8080,8110,8070,855
20241226,092600,89352530,8110,8080,8110,8080,55
20241226,092500,88908100,8120,8120,8120,8120,0
20241226,092400,88908100,8120,8120,8120,8120,1
20241226,092300,88899980,8080,8090,8120,8080,305
20241226,092200,86432540,8120,8070,8120,8070,126
20241226,092100,85415670,8070,8070,8130,8070,316
20241226,092000,82865490,8080,8110,8110,8080,723
20241226,091900,77022410,8140,8140,8140,8140,0
20241226,091800,77022410,8140,8140,8140,8140,0
20241226,091700,77022410,8140,8140,8140,8140,100
20241226,091600,76208410,8140,8130,8140,8130,1051
20241226,091500,67657450,8140,8090,8140,8090,28
20241226,091400,67430880,8140,8110,8140,8090,2867
20241226,091300,44230900,8130,8180,8180,8100,710
20241226,091200,38470700,8180,8180,8180,8180,37
20241226,091100,38168040,8180,8130,8180,8120,541
20241226,091000,33772060,8180,8140,8180,8130,715
20241226,090900,27951860,8140,8140,8140,8140,0
20241226,090800,27951860,8140,8140,8140,8140,41
20241226,090700,27618120,8140,8140,8140,8140,0
20241226,090600,27618120,8140,8140,8140,8140,26
20241226,090500,27406480,8140,8160,8160,8140,258
20241226,090400,25301480,8180,8180,8180,8180,0
20241226,090300,25301480,8180,8180,8180,8180,5
20241226,090200,25260580,8180,8170,8180,8170,168
20241226,090100,23887840,8170,8170,8170,8170,0
20241226,090000,23887840,8170,8150,8170,8150,2931