KissMeData/054220/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,193700,248066972,526,526,526,526,15111
20241226,193600,248066972,526,526,526,526,0
20241226,193500,248066972,526,526,526,526,0
20241226,193400,248066972,526,526,526,526,0
20241226,193300,248066972,526,526,526,526,0
20241226,193200,248066972,526,526,526,526,0
20241226,193100,248066972,526,526,526,526,0
20241226,193000,248066972,526,526,526,526,0
20241226,192900,248066972,526,526,526,526,0
20241226,192800,248066972,526,526,526,526,0
20241226,192700,248066972,526,526,526,526,0
20241226,192600,248066972,526,526,526,526,0
20241226,192500,248066972,526,526,526,526,0
20241226,192400,248066972,526,526,526,526,0
20241226,192300,248066972,526,526,526,526,0
20241226,192200,248066972,526,526,526,526,0
20241226,192100,248066972,526,526,526,526,0
20241226,192000,248066972,526,526,526,526,0
20241226,191900,248066972,526,526,526,526,0
20241226,191800,248066972,526,526,526,526,0
20241226,191700,248066972,526,526,526,526,0
20241226,191600,248066972,526,526,526,526,0
20241226,191500,248066972,526,526,526,526,0
20241226,191400,248066972,526,526,526,526,0
20241226,191300,248066972,526,526,526,526,0
20241226,191200,248066972,526,526,526,526,0
20241226,191100,248066972,526,526,526,526,0
20241226,191000,248066972,526,526,526,526,0
20241226,190900,248066972,526,526,526,526,0
20241226,190800,248066972,526,526,526,526,0
20241226,190700,248066972,526,526,526,526,15111
20241226,190600,248066972,526,526,526,526,0
20241226,190500,248066972,526,526,526,526,0
20241226,190400,248066972,526,526,526,526,0
20241226,190300,248066972,526,526,526,526,0
20241226,190200,248066972,526,526,526,526,0
20241226,190100,248066972,526,526,526,526,0
20241226,190000,248066972,526,526,526,526,0
20241226,185900,248066972,526,526,526,526,0
20241226,185800,248066972,526,526,526,526,0
20241226,185700,248066972,526,526,526,526,0
20241226,185600,248066972,526,526,526,526,0
20241226,185500,248066972,526,526,526,526,0
20241226,185400,248066972,526,526,526,526,0
20241226,185300,248066972,526,526,526,526,0
20241226,185200,248066972,526,526,526,526,0
20241226,185100,248066972,526,526,526,526,0
20241226,185000,248066972,526,526,526,526,0
20241226,184900,248066972,526,526,526,526,0
20241226,184800,248066972,526,526,526,526,0
20241226,184700,248066972,526,526,526,526,0
20241226,184600,248066972,526,526,526,526,0
20241226,184500,248066972,526,526,526,526,0
20241226,184400,248066972,526,526,526,526,0
20241226,184300,248066972,526,526,526,526,0
20241226,184200,248066972,526,526,526,526,0
20241226,184100,248066972,526,526,526,526,0
20241226,184000,248066972,526,526,526,526,0
20241226,183900,248066972,526,526,526,526,0
20241226,183800,248066972,526,526,526,526,0
20241226,183700,248066972,526,526,526,526,15111
20241226,183600,248066972,526,526,526,526,0
20241226,183500,248066972,526,526,526,526,0
20241226,183400,248066972,526,526,526,526,0
20241226,183300,248066972,526,526,526,526,0
20241226,183200,248066972,526,526,526,526,0
20241226,183100,248066972,526,526,526,526,0
20241226,183000,248066972,526,526,526,526,0
20241226,182900,248066972,526,526,526,526,0
20241226,182800,248066972,526,526,526,526,0
20241226,182700,248066972,526,526,526,526,0
20241226,182600,248066972,526,526,526,526,0
20241226,182500,248066972,526,526,526,526,0
20241226,182400,248066972,526,526,526,526,0
20241226,182300,248066972,526,526,526,526,0
20241226,182200,248066972,526,526,526,526,0
20241226,182100,248066972,526,526,526,526,0
20241226,182000,248066972,526,526,526,526,0
20241226,181900,248066972,526,526,526,526,0
20241226,181800,248066972,526,526,526,526,0
20241226,181700,248066972,526,526,526,526,0
20241226,181600,248066972,526,526,526,526,0
20241226,181500,248066972,526,526,526,526,0
20241226,181400,248066972,526,526,526,526,0
20241226,181300,248066972,526,526,526,526,0
20241226,181200,248066972,526,526,526,526,0
20241226,181100,248066972,526,526,526,526,0
20241226,181000,248066972,526,526,526,526,0
20241226,180900,248066972,526,526,526,526,0
20241226,180800,248066972,526,526,526,526,0
20241226,180700,248066972,526,526,526,526,15111
20241226,180600,248066972,526,526,526,526,0
20241226,180500,248066972,526,526,526,526,0
20241226,180400,248066972,526,526,526,526,0
20241226,180300,248066972,526,526,526,526,0
20241226,180200,248066972,526,526,526,526,0
20241226,180100,248066972,526,526,526,526,0
20241226,180000,248066972,526,526,526,526,0
20241226,175900,248066972,526,526,526,526,0
20241226,175800,248066972,526,526,526,526,0
20241226,175700,248066972,526,526,526,526,0
20241226,175600,248066972,526,526,526,526,0
20241226,175500,248066972,526,526,526,526,0
20241226,175400,248066972,526,526,526,526,0
20241226,175300,248066972,526,526,526,526,0
20241226,175200,248066972,526,526,526,526,0
20241226,175100,248066972,526,526,526,526,0
20241226,175000,248066972,526,526,526,526,0
20241226,174900,248066972,526,526,526,526,0
20241226,174800,248066972,526,526,526,526,0
20241226,174700,248066972,526,526,526,526,0
20241226,174600,248066972,526,526,526,526,0
20241226,174500,248066972,526,526,526,526,0
20241226,174400,248066972,526,526,526,526,0
20241226,174300,248066972,526,526,526,526,0
20241226,174200,248066972,526,526,526,526,0
20241226,174100,248066972,526,526,526,526,0
20241226,174000,248066972,526,526,526,526,0
20241226,173900,248066972,526,526,526,526,0
20241226,173800,248066972,526,526,526,526,0
20241226,173700,248066972,526,526,526,526,15111
20241226,173600,248066972,526,526,526,526,0
20241226,173500,248066972,526,526,526,526,0
20241226,173400,248066972,526,526,526,526,0
20241226,173300,248066972,526,526,526,526,0
20241226,173200,248066972,526,526,526,526,0
20241226,173100,248066972,526,526,526,526,0
20241226,173000,248066972,526,526,526,526,0
20241226,172900,248066972,526,526,526,526,0
20241226,172800,248066972,526,526,526,526,0
20241226,172700,248066972,526,526,526,526,0
20241226,172600,248066972,526,526,526,526,0
20241226,172500,248066972,526,526,526,526,0
20241226,172400,248066972,526,526,526,526,0
20241226,172300,248066972,526,526,526,526,0
20241226,172200,248066972,526,526,526,526,0
20241226,172100,248066972,526,526,526,526,0
20241226,172000,248066972,526,526,526,526,0
20241226,171900,248066972,526,526,526,526,0
20241226,171800,248066972,526,526,526,526,0
20241226,171700,248066972,526,526,526,526,0
20241226,171600,248066972,526,526,526,526,0
20241226,171500,248066972,526,526,526,526,0
20241226,171400,248066972,526,526,526,526,0
20241226,171300,248066972,526,526,526,526,0
20241226,171200,248066972,526,526,526,526,0
20241226,171100,248066972,526,526,526,526,0
20241226,171000,248066972,526,526,526,526,0
20241226,170900,248066972,526,526,526,526,0
20241226,170800,248066972,526,526,526,526,0
20241226,170700,248066972,526,526,526,526,15111
20241226,170600,248066972,526,526,526,526,0
20241226,170500,248066972,526,526,526,526,0
20241226,170400,248066972,526,526,526,526,0
20241226,170300,248066972,526,526,526,526,0
20241226,170200,248066972,526,526,526,526,0
20241226,170100,248066972,526,526,526,526,0
20241226,170000,248066972,526,526,526,526,0
20241226,165900,248066972,526,526,526,526,0
20241226,165800,248066972,526,526,526,526,0
20241226,165700,248066972,526,526,526,526,0
20241226,165600,248066972,526,526,526,526,0
20241226,165500,248066972,526,526,526,526,0
20241226,165400,248066972,526,526,526,526,0
20241226,165300,248066972,526,526,526,526,0
20241226,165200,248066972,526,526,526,526,0
20241226,165100,248066972,526,526,526,526,0
20241226,165000,248066972,526,526,526,526,0
20241226,164900,248066972,526,526,526,526,0
20241226,164800,248066972,526,526,526,526,0
20241226,164700,248066972,526,526,526,526,0
20241226,164600,248066972,526,526,526,526,0
20241226,164500,248066972,526,526,526,526,0
20241226,164400,248066972,526,526,526,526,0
20241226,164300,248066972,526,526,526,526,0
20241226,164200,248066972,526,526,526,526,0
20241226,164100,248066972,526,526,526,526,0
20241226,164000,248066972,526,526,526,526,0
20241226,163900,248066972,526,526,526,526,0
20241226,163800,248066972,526,526,526,526,0
20241226,163700,248066972,526,526,526,526,15111
20241226,163600,248066972,526,526,526,526,0
20241226,163500,248066972,526,526,526,526,0
20241226,163400,248066972,526,526,526,526,0
20241226,163300,248066972,526,526,526,526,0
20241226,163200,248066972,526,526,526,526,0
20241226,163100,248066972,526,526,526,526,0
20241226,163000,248066972,526,526,526,526,0
20241226,162900,248066972,526,526,526,526,0
20241226,162800,248066972,526,526,526,526,0
20241226,162700,248066972,526,526,526,526,0
20241226,162600,248066972,526,526,526,526,0
20241226,162500,248066972,526,526,526,526,0
20241226,162400,248066972,526,526,526,526,0
20241226,162300,248066972,526,526,526,526,0
20241226,162200,248066972,526,526,526,526,0
20241226,162100,248066972,526,526,526,526,0
20241226,162000,248066972,526,526,526,526,0
20241226,161900,248066972,526,526,526,526,0
20241226,161800,248066972,526,526,526,526,0
20241226,161700,248066972,526,526,526,526,0
20241226,161600,248066972,526,526,526,526,0
20241226,161500,248066972,526,526,526,526,0
20241226,161400,248066972,526,526,526,526,0
20241226,161300,248066972,526,526,526,526,0
20241226,161200,248066972,526,526,526,526,0
20241226,161100,248066972,526,526,526,526,0
20241226,161000,248066972,526,526,526,526,0
20241226,160900,248066972,526,526,526,526,0
20241226,160800,248066972,526,526,526,526,0
20241226,160700,248066972,526,526,526,526,15111
20241226,160600,248066972,526,526,526,526,0
20241226,160500,248066972,526,526,526,526,0
20241226,160400,248066972,526,526,526,526,0
20241226,160300,248066972,526,526,526,526,0
20241226,160200,248066972,526,526,526,526,0
20241226,160100,248066972,526,526,526,526,0
20241226,160000,248066972,526,526,526,526,0
20241226,155900,248066972,526,526,526,526,0
20241226,155800,248066972,526,526,526,526,0
20241226,155700,248066972,526,526,526,526,0
20241226,155600,248066972,526,526,526,526,0
20241226,155500,248066972,526,526,526,526,0
20241226,155400,248066972,526,526,526,526,0
20241226,155300,248066972,526,526,526,526,0
20241226,155200,248066972,526,526,526,526,0
20241226,155100,248066972,526,526,526,526,0
20241226,155000,248066972,526,526,526,526,0
20241226,154900,248066972,526,526,526,526,0
20241226,154800,248066972,526,526,526,526,0
20241226,154700,248066972,526,526,526,526,0
20241226,154600,248066972,526,526,526,526,0
20241226,154500,248066972,526,526,526,526,0
20241226,154400,248066972,526,526,526,526,0
20241226,154300,248066972,526,526,526,526,0
20241226,154200,248066972,526,526,526,526,0
20241226,154100,248066972,526,526,526,526,0
20241226,154000,248066972,526,526,526,526,0
20241226,153900,248066972,526,526,526,526,0
20241226,153800,248066972,526,526,526,526,0
20241226,153700,248066972,526,526,526,526,15111
20241226,153600,248066972,526,526,526,526,0
20241226,153500,248066972,526,526,526,526,0
20241226,153400,248066972,526,526,526,526,0
20241226,153300,248066972,526,526,526,526,0
20241226,153200,248066972,526,526,526,526,0
20241226,153100,248066972,526,526,526,526,0
20241226,153000,248066972,526,526,526,526,15111
20241226,152900,240118586,526,526,526,526,0
20241226,152800,240118586,526,526,526,526,0
20241226,152700,240118586,526,526,526,526,0
20241226,152600,240118586,526,526,526,526,0
20241226,152500,240118586,526,526,526,526,0
20241226,152400,240118586,526,526,526,526,0
20241226,152300,240118586,526,526,526,526,0
20241226,152200,240118586,526,526,526,526,0
20241226,152100,240118586,526,526,526,526,0
20241226,152000,240118586,526,526,526,526,0
20241226,151900,240118586,526,524,526,524,7800
20241226,151800,236028925,525,525,525,525,2000
20241226,151700,234978925,525,525,525,525,1150
20241226,151600,234375175,525,525,525,525,0
20241226,151500,234375175,525,525,525,525,160
20241226,151400,234291175,525,525,525,520,4782
20241226,151300,231803124,525,525,525,525,100
20241226,151200,231750624,525,525,525,525,151
20241226,151100,231671349,525,525,525,525,0
20241226,151000,231671349,525,525,525,525,0
20241226,150900,231671349,525,525,525,525,0
20241226,150800,231671349,525,525,525,525,0
20241226,150700,231671349,525,525,525,525,0
20241226,150600,231671349,525,520,525,520,5
20241226,150500,231668739,525,524,525,524,452
20241226,150400,231431890,520,520,525,520,6552
20241226,150300,228024243,525,525,525,525,2
20241226,150200,228023193,522,522,522,522,3912
20241226,150100,225981129,525,522,525,519,10002
20241226,150000,220774229,526,526,526,526,2213
20241226,145900,219610191,526,526,526,526,1
20241226,145800,219609665,526,526,526,526,2
20241226,145700,219608613,526,526,526,526,3
20241226,145600,219607035,527,527,527,527,0
20241226,145500,219607035,527,523,527,523,4152
20241226,145400,217427783,526,526,526,526,52
20241226,145300,217400431,524,524,526,524,571
20241226,145200,217101027,527,526,527,526,310
20241226,145100,216937957,527,526,527,526,410
20241226,145000,216722287,527,527,527,527,21
20241226,144900,216711220,527,526,527,526,7229
20241226,144800,212908145,526,526,526,526,0
20241226,144700,212908145,526,525,526,525,2354
20241226,144600,211669991,526,526,526,526,0
20241226,144500,211669991,526,524,526,520,20085
20241226,144400,201143750,524,524,524,524,5000
20241226,144300,198523750,524,524,524,524,1610
20241226,144200,197680110,524,524,524,524,15000
20241226,144100,189820110,524,523,524,523,10075
20241226,144000,184548385,523,523,523,523,0
20241226,143900,184548385,523,523,523,523,0
20241226,143800,184548385,523,523,523,523,0
20241226,143700,184548385,523,521,523,521,2530
20241226,143600,183228426,518,518,518,518,0
20241226,143500,183228426,518,518,518,518,1199
20241226,143400,182607344,522,522,522,522,0
20241226,143300,182607344,522,521,522,521,2688
20241226,143200,181204209,522,522,522,522,0
20241226,143100,181204209,522,521,522,520,490
20241226,143000,180948432,522,522,522,522,0
20241226,142900,180948432,522,522,522,522,0
20241226,142800,180948432,522,522,522,522,0
20241226,142700,180948432,522,520,522,520,3
20241226,142600,180946869,519,519,519,519,1
20241226,142500,180946350,523,523,523,523,0
20241226,142400,180946350,523,523,523,523,0
20241226,142300,180946350,523,523,523,523,2
20241226,142200,180945304,517,517,517,517,0
20241226,142100,180945304,517,521,523,517,10390
20241226,142000,175568406,521,521,521,521,0
20241226,141900,175568406,521,522,522,518,132
20241226,141800,175500016,518,521,521,518,10000
20241226,141700,170304755,522,522,522,522,0
20241226,141600,170304755,522,522,522,522,0
20241226,141500,170304755,522,522,522,522,1
20241226,141400,170304233,522,522,522,522,0
20241226,141300,170304233,522,522,522,522,0
20241226,141200,170304233,522,522,522,522,0
20241226,141100,170304233,522,522,522,522,0
20241226,141000,170304233,522,522,522,522,0
20241226,140900,170304233,522,522,522,522,0
20241226,140800,170304233,522,522,522,522,0
20241226,140700,170304233,522,522,522,522,1
20241226,140600,170303711,523,523,523,523,0
20241226,140500,170303711,523,523,523,523,56
20241226,140400,170274423,523,523,523,523,2
20241226,140300,170273377,522,522,522,522,2
20241226,140200,170272333,523,523,523,523,0
20241226,140100,170272333,523,523,523,521,2365
20241226,140000,169035992,523,523,523,523,1329
20241226,135900,168340925,523,523,523,523,0
20241226,135800,168340925,523,523,523,523,0
20241226,135700,168340925,523,522,523,520,1103
20241226,135600,167765359,520,521,521,520,6
20241226,135500,167762238,523,523,523,523,2
20241226,135400,167761192,522,522,522,522,51
20241226,135300,167734570,523,523,523,523,0
20241226,135200,167734570,523,523,523,523,0
20241226,135100,167734570,523,523,523,523,4
20241226,135000,167732478,523,523,523,523,1
20241226,134900,167731955,523,523,523,523,0
20241226,134800,167731955,523,523,523,523,0
20241226,134700,167731955,523,523,523,523,0
20241226,134600,167731955,523,522,523,522,946
20241226,134500,167238136,522,522,522,522,1607
20241226,134400,166399282,522,522,522,522,0
20241226,134300,166399282,522,522,522,522,0
20241226,134200,166399282,522,522,522,522,0
20241226,134100,166399282,522,522,522,522,0
20241226,134000,166399282,522,522,522,522,1
20241226,133900,166398760,523,522,523,522,3
20241226,133800,166397192,523,524,524,523,23
20241226,133700,166385141,524,524,524,524,100
20241226,133600,166332741,524,524,524,524,0
20241226,133500,166332741,524,524,524,524,200
20241226,133400,166227941,520,524,524,520,1904
20241226,133300,165230249,524,524,524,524,150
20241226,133200,165151649,524,524,524,524,3021
20241226,133100,163568645,525,520,525,520,589
20241226,133000,163261082,524,524,524,524,0
20241226,132900,163261082,524,524,524,524,0
20241226,132800,163261082,524,524,524,524,832
20241226,132700,162825114,524,524,524,524,4744
20241226,132600,160339258,524,523,524,523,4698
20241226,132500,157882184,523,522,523,522,3980
20241226,132400,155804622,522,522,522,522,0
20241226,132300,155804622,522,522,522,522,0
20241226,132200,155804622,522,522,522,522,1269
20241226,132100,155142204,522,522,522,522,906
20241226,132000,154669272,522,521,522,521,8006
20241226,131900,150498136,521,521,521,521,0
20241226,131800,150498136,521,521,521,521,0
20241226,131700,150498136,521,521,521,521,0
20241226,131600,150498136,521,521,521,521,0
20241226,131500,150498136,521,521,521,521,0
20241226,131400,150498136,521,521,521,521,2
20241226,131300,150497094,520,520,520,520,300
20241226,131200,150341094,521,521,521,521,0
20241226,131100,150341094,521,521,521,521,0
20241226,131000,150341094,521,521,521,521,0
20241226,130900,150341094,521,521,521,521,0
20241226,130800,150341094,521,521,521,521,0
20241226,130700,150341094,521,521,521,521,0
20241226,130600,150341094,521,521,521,521,6
20241226,130500,150337968,521,521,521,521,0
20241226,130400,150337968,521,521,521,521,0
20241226,130300,150337968,521,521,521,521,0
20241226,130200,150337968,521,521,521,521,0
20241226,130100,150337968,521,521,521,521,2
20241226,130000,150336926,517,517,517,517,277
20241226,125900,150193717,521,521,521,521,0
20241226,125800,150193717,521,521,521,521,0
20241226,125700,150193717,521,521,521,521,5000
20241226,125600,147588717,521,521,521,521,0
20241226,125500,147588717,521,521,521,521,0
20241226,125400,147588717,521,521,521,521,0
20241226,125300,147588717,521,521,521,521,0
20241226,125200,147588717,521,521,521,521,0
20241226,125100,147588717,521,521,521,521,0
20241226,125000,147588717,521,521,521,521,2
20241226,124900,147587675,517,517,517,517,3
20241226,124800,147586124,521,521,521,521,0
20241226,124700,147586124,521,521,521,521,0
20241226,124600,147586124,521,521,521,521,0
20241226,124500,147586124,521,521,521,521,0
20241226,124400,147586124,521,521,521,521,0
20241226,124300,147586124,521,521,521,521,0
20241226,124200,147586124,521,521,521,521,0
20241226,124100,147586124,521,521,521,521,0
20241226,124000,147586124,521,520,521,520,30
20241226,123900,147570517,517,517,517,517,25
20241226,123800,147557592,521,521,521,521,0
20241226,123700,147557592,521,521,521,521,0
20241226,123600,147557592,521,521,521,521,20
20241226,123500,147547172,521,521,521,521,0
20241226,123400,147547172,521,520,521,520,100
20241226,123300,147495168,521,520,521,520,5280
20241226,123200,144744292,521,520,521,520,10
20241226,123100,144739086,520,520,520,520,0
20241226,123000,144739086,520,520,520,520,0
20241226,122900,144739086,520,520,520,520,7500
20241226,122800,140839086,520,520,520,520,0
20241226,122700,140839086,520,520,520,520,0
20241226,122600,140839086,520,520,520,520,0
20241226,122500,140839086,520,520,520,520,0
20241226,122400,140839086,520,520,520,520,0
20241226,122300,140839086,520,520,520,520,0
20241226,122200,140839086,520,520,520,520,0
20241226,122100,140839086,520,519,520,519,2202
20241226,122000,139696246,520,520,520,520,50
20241226,121900,139670246,520,520,520,520,0
20241226,121800,139670246,520,520,520,520,0
20241226,121700,139670246,520,520,520,520,0
20241226,121600,139670246,520,520,520,520,0
20241226,121500,139670246,520,520,520,520,0
20241226,121400,139670246,520,520,520,520,0
20241226,121300,139670246,520,520,520,520,27
20241226,121200,139656206,520,520,520,520,0
20241226,121100,139656206,520,520,520,520,0
20241226,121000,139656206,520,520,520,520,0
20241226,120900,139656206,520,520,520,520,0
20241226,120800,139656206,520,520,520,520,0
20241226,120700,139656206,520,520,520,516,40
20241226,120600,139635478,520,519,520,519,1280
20241226,120500,138971147,520,520,520,520,0
20241226,120400,138971147,520,520,520,520,0
20241226,120300,138971147,520,520,520,520,0
20241226,120200,138971147,520,520,520,520,0
20241226,120100,138971147,520,520,520,520,0
20241226,120000,138971147,520,520,520,520,0
20241226,115900,138971147,520,520,520,520,0
20241226,115800,138971147,520,520,520,520,0
20241226,115700,138971147,520,520,520,520,0
20241226,115600,138971147,520,520,520,520,0
20241226,115500,138971147,520,520,520,520,2
20241226,115400,138970107,516,516,516,516,2096
20241226,115300,137888571,520,520,520,520,0
20241226,115200,137888571,520,520,520,520,0
20241226,115100,137888571,520,520,520,520,0
20241226,115000,137888571,520,520,520,520,0
20241226,114900,137888571,520,520,520,520,0
20241226,114800,137888571,520,520,520,520,0
20241226,114700,137888571,520,520,520,520,0
20241226,114600,137888571,520,520,520,520,0
20241226,114500,137888571,520,520,520,520,0
20241226,114400,137888571,520,520,520,520,143
20241226,114300,137814211,520,520,520,520,0
20241226,114200,137814211,520,520,520,520,0
20241226,114100,137814211,520,520,520,520,0
20241226,114000,137814211,520,520,520,520,0
20241226,113900,137814211,520,520,520,520,0
20241226,113800,137814211,520,520,520,520,0
20241226,113700,137814211,520,519,520,519,1830
20241226,113600,136864435,519,519,519,519,500
20241226,113500,136604935,519,519,519,519,0
20241226,113400,136604935,519,518,519,518,5
20241226,113300,136602344,516,517,517,515,25799
20241226,113200,123312115,520,520,520,520,0
20241226,113100,123312115,520,520,520,520,0
20241226,113000,123312115,520,520,520,520,0
20241226,112900,123312115,520,520,520,520,0
20241226,112800,123312115,520,520,520,520,0
20241226,112700,123312115,520,520,520,520,0
20241226,112600,123312115,520,520,520,520,0
20241226,112500,123312115,520,520,520,520,53
20241226,112400,123284555,520,520,520,520,0
20241226,112300,123284555,520,518,520,518,9800
20241226,112200,118198853,519,519,519,519,0
20241226,112100,118198853,519,519,519,519,0
20241226,112000,118198853,519,519,519,519,0
20241226,111900,118198853,519,519,519,519,0
20241226,111800,118198853,519,519,519,519,0
20241226,111700,118198853,519,519,519,519,0
20241226,111600,118198853,519,519,519,519,0
20241226,111500,118198853,519,519,519,519,0
20241226,111400,118198853,519,519,519,519,0
20241226,111300,118198853,519,519,519,519,0
20241226,111200,118198853,519,519,519,519,0
20241226,111100,118198853,519,518,519,518,10
20241226,111000,118193671,516,515,516,515,306
20241226,110900,118035790,519,519,519,519,0
20241226,110800,118035790,519,516,519,515,8010
20241226,110700,113910596,519,519,519,519,0
20241226,110600,113910596,519,518,519,516,119
20241226,110500,113849155,519,517,519,515,30016
20241226,110400,98370644,519,519,519,519,0
20241226,110300,98370644,519,519,519,519,59
20241226,110200,98340023,520,520,520,520,0
20241226,110100,98340023,520,520,520,520,0
20241226,110000,98340023,520,520,520,520,0
20241226,105900,98340023,520,520,520,520,0
20241226,105800,98340023,520,520,520,520,0
20241226,105700,98340023,520,519,520,519,2
20241226,105600,98338984,517,517,517,517,0
20241226,105500,98338984,517,518,520,517,13
20241226,105400,98332257,517,517,517,517,1
20241226,105300,98331740,516,516,516,516,277
20241226,105200,98188808,520,520,520,520,86
20241226,105100,98144088,520,520,520,520,0
20241226,105000,98144088,520,520,520,520,44
20241226,104900,98121208,521,520,521,520,3170
20241226,104800,96472789,520,520,520,520,0
20241226,104700,96472789,520,520,520,520,0
20241226,104600,96472789,520,519,520,519,2
20241226,104500,96471750,520,520,520,520,0
20241226,104400,96471750,520,519,520,519,2
20241226,104300,96470711,515,515,515,515,1
20241226,104200,96470196,519,519,519,519,1
20241226,104100,96469677,519,519,519,519,0
20241226,104000,96469677,519,519,519,519,1
20241226,103900,96469158,520,520,520,520,0
20241226,103800,96469158,520,520,520,520,0
20241226,103700,96469158,520,520,520,520,0
20241226,103600,96469158,520,518,520,518,6
20241226,103500,96466043,520,520,520,520,0
20241226,103400,96466043,520,520,520,520,0
20241226,103300,96466043,520,520,520,520,148
20241226,103200,96389083,521,516,521,516,1510
20241226,103100,95604841,519,519,519,519,0
20241226,103000,95604841,519,519,519,519,0
20241226,102900,95604841,519,519,519,519,0
20241226,102800,95604841,519,519,519,519,0
20241226,102700,95604841,519,519,519,519,0
20241226,102600,95604841,519,519,519,519,0
20241226,102500,95604841,519,515,519,515,510
20241226,102400,95340946,518,518,518,518,0
20241226,102300,95340946,518,516,518,515,31
20241226,102200,95324894,518,514,518,514,19581
20241226,102100,85260226,515,515,515,515,10
20241226,102000,85255076,514,515,515,514,2000
20241226,101900,84225725,515,516,516,515,2914
20241226,101800,82724881,518,518,518,518,0
20241226,101700,82724881,518,518,518,518,0
20241226,101600,82724881,518,518,518,518,0
20241226,101500,82724881,518,518,518,518,18
20241226,101400,82715557,515,516,516,515,10201
20241226,101300,77457441,519,519,519,519,0
20241226,101200,77457441,519,516,519,516,11
20241226,101100,77451738,516,518,519,516,11
20241226,101000,77446033,515,516,516,515,10000
20241226,100900,72292404,519,519,519,519,0
20241226,100800,72292404,519,519,519,519,50
20241226,100700,72266454,517,517,517,517,0
20241226,100600,72266454,517,517,517,517,9799
20241226,100500,67200371,519,517,519,516,2721
20241226,100400,65794574,517,519,519,517,160
20241226,100300,65711834,519,518,519,517,487
20241226,100200,65459674,518,516,518,516,628
20241226,100100,65135568,519,519,519,519,2
20241226,100000,65134530,516,519,519,516,5098
20241226,095900,62502630,516,518,518,516,25000
20241226,095800,49579704,519,519,519,519,0
20241226,095700,49579704,519,519,519,519,10
20241226,095600,49574514,519,519,519,519,111
20241226,095500,49516905,519,518,519,518,112
20241226,095400,49458778,518,518,518,518,2
20241226,095300,49457742,520,519,520,519,112
20241226,095200,49399613,519,519,519,519,5
20241226,095100,49397018,519,519,519,519,0
20241226,095000,49397018,519,519,520,519,12
20241226,094900,49390781,516,519,519,516,21450
20241226,094800,38307025,519,519,519,519,50
20241226,094700,38281075,519,519,519,519,277
20241226,094600,38137312,519,519,520,519,98
20241226,094500,38086438,518,518,518,518,1
20241226,094400,38085920,519,519,519,517,13121
20241226,094300,31293512,518,519,519,518,1201
20241226,094200,30670393,519,519,519,519,0
20241226,094100,30670393,519,519,519,519,0
20241226,094000,30670393,519,519,519,519,0
20241226,093900,30670393,519,519,519,519,135
20241226,093800,30600328,519,520,520,519,5465
20241226,093700,27763892,521,521,521,521,0
20241226,093600,27763892,521,521,521,521,104
20241226,093500,27709708,520,520,520,520,1221
20241226,093400,27074788,521,520,521,520,8605
20241226,093300,22591584,521,519,521,519,138
20241226,093200,22519959,519,519,519,519,4022
20241226,093100,20432541,520,520,520,520,1
20241226,093000,20432021,521,520,521,520,3
20241226,092900,20430460,520,519,520,519,6504
20241226,092800,17048384,519,520,520,518,3402
20241226,092700,15279972,520,520,520,520,3
20241226,092600,15278412,520,520,520,520,41
20241226,092500,15257092,519,519,519,519,3
20241226,092400,15255535,519,518,519,518,2
20241226,092300,15254498,519,519,520,518,9082
20241226,092200,10531865,520,520,520,520,0
20241226,092100,10531865,520,520,520,520,0
20241226,092000,10531865,520,519,520,519,2
20241226,091900,10530826,519,518,519,518,278
20241226,091800,10386821,518,518,518,518,0
20241226,091700,10386821,518,519,519,518,8039
20241226,091600,6220614,519,519,519,519,1000
20241226,091500,5701614,519,519,519,519,0
20241226,091400,5701614,519,520,520,519,3864
20241226,091300,3696197,520,520,520,520,1
20241226,091200,3695677,521,520,521,520,2
20241226,091100,3694636,521,520,521,520,2
20241226,091000,3693595,522,522,522,522,0
20241226,090900,3693595,522,521,522,521,7
20241226,090800,3689945,521,521,522,521,52
20241226,090700,3662804,522,521,522,521,2
20241226,090600,3661761,520,521,522,520,4
20241226,090500,3659678,521,520,522,519,21
20241226,090400,3648763,522,519,522,519,3202
20241226,090300,1986920,522,521,522,518,1934
20241226,090200,982751,523,521,523,521,375
20241226,090100,787373,522,521,524,521,69
20241226,090000,751418,525,520,525,520,1445