082850/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,195500,1517905920,2630,2630,2630,2630,17460
20241226,195400,1517905920,2630,2630,2630,2630,0
20241226,195300,1517905920,2630,2630,2630,2630,0
20241226,195200,1517905920,2630,2630,2630,2630,0
20241226,195100,1517905920,2630,2630,2630,2630,0
20241226,195000,1517905920,2630,2630,2630,2630,0
20241226,194900,1517905920,2630,2630,2630,2630,0
20241226,194800,1517905920,2630,2630,2630,2630,0
20241226,194700,1517905920,2630,2630,2630,2630,0
20241226,194600,1517905920,2630,2630,2630,2630,0
20241226,194500,1517905920,2630,2630,2630,2630,0
20241226,194400,1517905920,2630,2630,2630,2630,0
20241226,194300,1517905920,2630,2630,2630,2630,0
20241226,194200,1517905920,2630,2630,2630,2630,0
20241226,194100,1517905920,2630,2630,2630,2630,0
20241226,194000,1517905920,2630,2630,2630,2630,0
20241226,193900,1517905920,2630,2630,2630,2630,0
20241226,193800,1517905920,2630,2630,2630,2630,0
20241226,193700,1517905920,2630,2630,2630,2630,0
20241226,193600,1517905920,2630,2630,2630,2630,0
20241226,193500,1517905920,2630,2630,2630,2630,0
20241226,193400,1517905920,2630,2630,2630,2630,0
20241226,193300,1517905920,2630,2630,2630,2630,0
20241226,193200,1517905920,2630,2630,2630,2630,0
20241226,193100,1517905920,2630,2630,2630,2630,0
20241226,193000,1517905920,2630,2630,2630,2630,0
20241226,192900,1517905920,2630,2630,2630,2630,0
20241226,192800,1517905920,2630,2630,2630,2630,0
20241226,192700,1517905920,2630,2630,2630,2630,0
20241226,192600,1517905920,2630,2630,2630,2630,0
20241226,192500,1517905920,2630,2630,2630,2630,17460
20241226,192400,1517905920,2630,2630,2630,2630,0
20241226,192300,1517905920,2630,2630,2630,2630,0
20241226,192200,1517905920,2630,2630,2630,2630,0
20241226,192100,1517905920,2630,2630,2630,2630,0
20241226,192000,1517905920,2630,2630,2630,2630,0
20241226,191900,1517905920,2630,2630,2630,2630,0
20241226,191800,1517905920,2630,2630,2630,2630,0
20241226,191700,1517905920,2630,2630,2630,2630,0
20241226,191600,1517905920,2630,2630,2630,2630,0
20241226,191500,1517905920,2630,2630,2630,2630,0
20241226,191400,1517905920,2630,2630,2630,2630,0
20241226,191300,1517905920,2630,2630,2630,2630,0
20241226,191200,1517905920,2630,2630,2630,2630,0
20241226,191100,1517905920,2630,2630,2630,2630,0
20241226,191000,1517905920,2630,2630,2630,2630,0
20241226,190900,1517905920,2630,2630,2630,2630,0
20241226,190800,1517905920,2630,2630,2630,2630,0
20241226,190700,1517905920,2630,2630,2630,2630,0
20241226,190600,1517905920,2630,2630,2630,2630,0
20241226,190500,1517905920,2630,2630,2630,2630,0
20241226,190400,1517905920,2630,2630,2630,2630,0
20241226,190300,1517905920,2630,2630,2630,2630,0
20241226,190200,1517905920,2630,2630,2630,2630,0
20241226,190100,1517905920,2630,2630,2630,2630,0
20241226,190000,1517905920,2630,2630,2630,2630,0
20241226,185900,1517905920,2630,2630,2630,2630,0
20241226,185800,1517905920,2630,2630,2630,2630,0
20241226,185700,1517905920,2630,2630,2630,2630,0
20241226,185600,1517905920,2630,2630,2630,2630,0
20241226,185500,1517905920,2630,2630,2630,2630,17460
20241226,185400,1517905920,2630,2630,2630,2630,0
20241226,185300,1517905920,2630,2630,2630,2630,0
20241226,185200,1517905920,2630,2630,2630,2630,0
20241226,185100,1517905920,2630,2630,2630,2630,0
20241226,185000,1517905920,2630,2630,2630,2630,0
20241226,184900,1517905920,2630,2630,2630,2630,0
20241226,184800,1517905920,2630,2630,2630,2630,0
20241226,184700,1517905920,2630,2630,2630,2630,0
20241226,184600,1517905920,2630,2630,2630,2630,0
20241226,184500,1517905920,2630,2630,2630,2630,0
20241226,184400,1517905920,2630,2630,2630,2630,0
20241226,184300,1517905920,2630,2630,2630,2630,0
20241226,184200,1517905920,2630,2630,2630,2630,0
20241226,184100,1517905920,2630,2630,2630,2630,0
20241226,184000,1517905920,2630,2630,2630,2630,0
20241226,183900,1517905920,2630,2630,2630,2630,0
20241226,183800,1517905920,2630,2630,2630,2630,0
20241226,183700,1517905920,2630,2630,2630,2630,0
20241226,183600,1517905920,2630,2630,2630,2630,0
20241226,183500,1517905920,2630,2630,2630,2630,0
20241226,183400,1517905920,2630,2630,2630,2630,0
20241226,183300,1517905920,2630,2630,2630,2630,0
20241226,183200,1517905920,2630,2630,2630,2630,0
20241226,183100,1517905920,2630,2630,2630,2630,0
20241226,183000,1517905920,2630,2630,2630,2630,0
20241226,182900,1517905920,2630,2630,2630,2630,0
20241226,182800,1517905920,2630,2630,2630,2630,0
20241226,182700,1517905920,2630,2630,2630,2630,0
20241226,182600,1517905920,2630,2630,2630,2630,0
20241226,182500,1517905920,2630,2630,2630,2630,17460
20241226,182400,1517905920,2630,2630,2630,2630,0
20241226,182300,1517905920,2630,2630,2630,2630,0
20241226,182200,1517905920,2630,2630,2630,2630,0
20241226,182100,1517905920,2630,2630,2630,2630,0
20241226,182000,1517905920,2630,2630,2630,2630,0
20241226,181900,1517905920,2630,2630,2630,2630,0
20241226,181800,1517905920,2630,2630,2630,2630,0
20241226,181700,1517905920,2630,2630,2630,2630,0
20241226,181600,1517905920,2630,2630,2630,2630,0
20241226,181500,1517905920,2630,2630,2630,2630,0
20241226,181400,1517905920,2630,2630,2630,2630,0
20241226,181300,1517905920,2630,2630,2630,2630,0
20241226,181200,1517905920,2630,2630,2630,2630,0
20241226,181100,1517905920,2630,2630,2630,2630,0
20241226,181000,1517905920,2630,2630,2630,2630,0
20241226,180900,1517905920,2630,2630,2630,2630,0
20241226,180800,1517905920,2630,2630,2630,2630,0
20241226,180700,1517905920,2630,2630,2630,2630,0
20241226,180600,1517905920,2630,2630,2630,2630,0
20241226,180500,1517905920,2630,2630,2630,2630,0
20241226,180400,1517905920,2630,2630,2630,2630,0
20241226,180300,1517905920,2630,2630,2630,2630,0
20241226,180200,1517905920,2630,2630,2630,2630,0
20241226,180100,1517905920,2630,2630,2630,2630,0
20241226,180000,1517905920,2630,2630,2630,2630,0
20241226,175900,1517905920,2630,2630,2630,2630,0
20241226,175800,1517905920,2630,2630,2630,2630,0
20241226,175700,1517905920,2630,2630,2630,2630,0
20241226,175600,1517905920,2630,2630,2630,2630,0
20241226,175500,1517905920,2630,2630,2630,2630,17460
20241226,175400,1517905920,2630,2630,2630,2630,0
20241226,175300,1517905920,2630,2630,2630,2630,0
20241226,175200,1517905920,2630,2630,2630,2630,0
20241226,175100,1517905920,2630,2630,2630,2630,0
20241226,175000,1517905920,2630,2630,2630,2630,0
20241226,174900,1517905920,2630,2630,2630,2630,0
20241226,174800,1517905920,2630,2630,2630,2630,0
20241226,174700,1517905920,2630,2630,2630,2630,0
20241226,174600,1517905920,2630,2630,2630,2630,0
20241226,174500,1517905920,2630,2630,2630,2630,0
20241226,174400,1517905920,2630,2630,2630,2630,0
20241226,174300,1517905920,2630,2630,2630,2630,0
20241226,174200,1517905920,2630,2630,2630,2630,0
20241226,174100,1517905920,2630,2630,2630,2630,0
20241226,174000,1517905920,2630,2630,2630,2630,0
20241226,173900,1517905920,2630,2630,2630,2630,0
20241226,173800,1517905920,2630,2630,2630,2630,0
20241226,173700,1517905920,2630,2630,2630,2630,0
20241226,173600,1517905920,2630,2630,2630,2630,0
20241226,173500,1517905920,2630,2630,2630,2630,0
20241226,173400,1517905920,2630,2630,2630,2630,0
20241226,173300,1517905920,2630,2630,2630,2630,0
20241226,173200,1517905920,2630,2630,2630,2630,0
20241226,173100,1517905920,2630,2630,2630,2630,0
20241226,173000,1517905920,2630,2630,2630,2630,0
20241226,172900,1517905920,2630,2630,2630,2630,0
20241226,172800,1517905920,2630,2630,2630,2630,0
20241226,172700,1517905920,2630,2630,2630,2630,0
20241226,172600,1517905920,2630,2630,2630,2630,0
20241226,172500,1517905920,2630,2630,2630,2630,17460
20241226,172400,1517905920,2630,2630,2630,2630,0
20241226,172300,1517905920,2630,2630,2630,2630,0
20241226,172200,1517905920,2630,2630,2630,2630,0
20241226,172100,1517905920,2630,2630,2630,2630,0
20241226,172000,1517905920,2630,2630,2630,2630,0
20241226,171900,1517905920,2630,2630,2630,2630,0
20241226,171800,1517905920,2630,2630,2630,2630,0
20241226,171700,1517905920,2630,2630,2630,2630,0
20241226,171600,1517905920,2630,2630,2630,2630,0
20241226,171500,1517905920,2630,2630,2630,2630,0
20241226,171400,1517905920,2630,2630,2630,2630,0
20241226,171300,1517905920,2630,2630,2630,2630,0
20241226,171200,1517905920,2630,2630,2630,2630,0
20241226,171100,1517905920,2630,2630,2630,2630,0
20241226,171000,1517905920,2630,2630,2630,2630,0
20241226,170900,1517905920,2630,2630,2630,2630,0
20241226,170800,1517905920,2630,2630,2630,2630,0
20241226,170700,1517905920,2630,2630,2630,2630,0
20241226,170600,1517905920,2630,2630,2630,2630,0
20241226,170500,1517905920,2630,2630,2630,2630,0
20241226,170400,1517905920,2630,2630,2630,2630,0
20241226,170300,1517905920,2630,2630,2630,2630,0
20241226,170200,1517905920,2630,2630,2630,2630,0
20241226,170100,1517905920,2630,2630,2630,2630,0
20241226,170000,1517905920,2630,2630,2630,2630,0
20241226,165900,1517905920,2630,2630,2630,2630,0
20241226,165800,1517905920,2630,2630,2630,2630,0
20241226,165700,1517905920,2630,2630,2630,2630,0
20241226,165600,1517905920,2630,2630,2630,2630,0
20241226,165500,1517905920,2630,2630,2630,2630,17460
20241226,165400,1517905920,2630,2630,2630,2630,0
20241226,165300,1517905920,2630,2630,2630,2630,0
20241226,165200,1517905920,2630,2630,2630,2630,0
20241226,165100,1517905920,2630,2630,2630,2630,0
20241226,165000,1517905920,2630,2630,2630,2630,0
20241226,164900,1517905920,2630,2630,2630,2630,0
20241226,164800,1517905920,2630,2630,2630,2630,0
20241226,164700,1517905920,2630,2630,2630,2630,0
20241226,164600,1517905920,2630,2630,2630,2630,0
20241226,164500,1517905920,2630,2630,2630,2630,0
20241226,164400,1517905920,2630,2630,2630,2630,0
20241226,164300,1517905920,2630,2630,2630,2630,0
20241226,164200,1517905920,2630,2630,2630,2630,0
20241226,164100,1517905920,2630,2630,2630,2630,0
20241226,164000,1517905920,2630,2630,2630,2630,0
20241226,163900,1517905920,2630,2630,2630,2630,0
20241226,163800,1517905920,2630,2630,2630,2630,0
20241226,163700,1517905920,2630,2630,2630,2630,0
20241226,163600,1517905920,2630,2630,2630,2630,0
20241226,163500,1517905920,2630,2630,2630,2630,0
20241226,163400,1517905920,2630,2630,2630,2630,0
20241226,163300,1517905920,2630,2630,2630,2630,0
20241226,163200,1517905920,2630,2630,2630,2630,0
20241226,163100,1517905920,2630,2630,2630,2630,0
20241226,163000,1517905920,2630,2630,2630,2630,0
20241226,162900,1517905920,2630,2630,2630,2630,0
20241226,162800,1517905920,2630,2630,2630,2630,0
20241226,162700,1517905920,2630,2630,2630,2630,0
20241226,162600,1517905920,2630,2630,2630,2630,0
20241226,162500,1517905920,2630,2630,2630,2630,17460
20241226,162400,1517905920,2630,2630,2630,2630,0
20241226,162300,1517905920,2630,2630,2630,2630,0
20241226,162200,1517905920,2630,2630,2630,2630,0
20241226,162100,1517905920,2630,2630,2630,2630,0
20241226,162000,1517905920,2630,2630,2630,2630,0
20241226,161900,1517905920,2630,2630,2630,2630,0
20241226,161800,1517905920,2630,2630,2630,2630,0
20241226,161700,1517905920,2630,2630,2630,2630,0
20241226,161600,1517905920,2630,2630,2630,2630,0
20241226,161500,1517905920,2630,2630,2630,2630,0
20241226,161400,1517905920,2630,2630,2630,2630,0
20241226,161300,1517905920,2630,2630,2630,2630,0
20241226,161200,1517905920,2630,2630,2630,2630,0
20241226,161100,1517905920,2630,2630,2630,2630,0
20241226,161000,1517905920,2630,2630,2630,2630,0
20241226,160900,1517905920,2630,2630,2630,2630,0
20241226,160800,1517905920,2630,2630,2630,2630,0
20241226,160700,1517905920,2630,2630,2630,2630,0
20241226,160600,1517905920,2630,2630,2630,2630,0
20241226,160500,1517905920,2630,2630,2630,2630,0
20241226,160400,1517905920,2630,2630,2630,2630,0
20241226,160300,1517905920,2630,2630,2630,2630,0
20241226,160200,1517905920,2630,2630,2630,2630,0
20241226,160100,1517905920,2630,2630,2630,2630,0
20241226,160000,1517905920,2630,2630,2630,2630,0
20241226,155900,1517905920,2630,2630,2630,2630,0
20241226,155800,1517905920,2630,2630,2630,2630,0
20241226,155700,1517905920,2630,2630,2630,2630,0
20241226,155600,1517905920,2630,2630,2630,2630,0
20241226,155500,1517905920,2630,2630,2630,2630,17460
20241226,155400,1517905920,2630,2630,2630,2630,0
20241226,155300,1517905920,2630,2630,2630,2630,0
20241226,155200,1517905920,2630,2630,2630,2630,0
20241226,155100,1517905920,2630,2630,2630,2630,0
20241226,155000,1517905920,2630,2630,2630,2630,0
20241226,154900,1517905920,2630,2630,2630,2630,0
20241226,154800,1517905920,2630,2630,2630,2630,0
20241226,154700,1517905920,2630,2630,2630,2630,0
20241226,154600,1517905920,2630,2630,2630,2630,0
20241226,154500,1517905920,2630,2630,2630,2630,0
20241226,154400,1517905920,2630,2630,2630,2630,0
20241226,154300,1517905920,2630,2630,2630,2630,0
20241226,154200,1517905920,2630,2630,2630,2630,0
20241226,154100,1517905920,2630,2630,2630,2630,0
20241226,154000,1517905920,2630,2630,2630,2630,0
20241226,153900,1517905920,2630,2630,2630,2630,0
20241226,153800,1517905920,2630,2630,2630,2630,0
20241226,153700,1517905920,2630,2630,2630,2630,0
20241226,153600,1517905920,2630,2630,2630,2630,0
20241226,153500,1517905920,2630,2630,2630,2630,0
20241226,153400,1517905920,2630,2630,2630,2630,0
20241226,153300,1517905920,2630,2630,2630,2630,0
20241226,153200,1517905920,2630,2630,2630,2630,0
20241226,153100,1517905920,2630,2630,2630,2630,0
20241226,153000,1517905920,2630,2630,2630,2630,17460
20241226,152900,1471986120,2630,2630,2630,2630,0
20241226,152800,1471986120,2630,2630,2630,2630,0
20241226,152700,1471986120,2630,2630,2630,2630,0
20241226,152600,1471986120,2630,2630,2630,2630,0
20241226,152500,1471986120,2630,2630,2630,2630,0
20241226,152400,1471986120,2630,2630,2630,2630,0
20241226,152300,1471986120,2630,2630,2630,2630,0
20241226,152200,1471986120,2630,2630,2630,2630,0
20241226,152100,1471986120,2630,2630,2630,2630,0
20241226,152000,1471986120,2630,2630,2630,2630,0
20241226,151900,1471986120,2630,2635,2635,2630,3361
20241226,151800,1463136940,2635,2630,2635,2630,2480
20241226,151700,1456603440,2630,2630,2630,2630,17
20241226,151600,1456558730,2635,2635,2635,2635,1011
20241226,151500,1453894745,2635,2635,2635,2635,2262
20241226,151400,1447934375,2635,2635,2640,2635,2269
20241226,151300,1441955460,2640,2645,2645,2635,807
20241226,151200,1439828165,2645,2640,2645,2640,3792
20241226,151100,1429815900,2640,2635,2640,2635,423
20241226,151000,1428701230,2635,2635,2635,2635,1500
20241226,150900,1424748730,2635,2635,2635,2635,527
20241226,150800,1423360085,2640,2640,2640,2635,1246
20241226,150700,1420071850,2640,2640,2640,2635,16
20241226,150600,1420029615,2640,2630,2640,2630,486
20241226,150500,1418750330,2630,2635,2640,2630,21401
20241226,150400,1362359835,2635,2630,2635,2630,324
20241226,150300,1361507095,2635,2630,2635,2630,873
20241226,150200,1359211005,2630,2630,2635,2630,2385
20241226,150100,1352938435,2630,2635,2635,2630,3222
20241226,150000,1344464570,2635,2635,2635,2635,30
20241226,145900,1344385520,2640,2635,2640,2630,6085
20241226,145800,1328377450,2640,2630,2640,2630,126
20241226,145700,1328045485,2630,2635,2635,2630,2882
20241226,145600,1320465515,2630,2630,2635,2630,2149
20241226,145500,1314813585,2635,2635,2635,2630,186
20241226,145400,1314324340,2635,2630,2635,2630,5337
20241226,145300,1300287910,2630,2630,2630,2630,1807
20241226,145200,1295535500,2630,2635,2635,2630,7830
20241226,145100,1274940750,2635,2635,2635,2635,3809
20241226,145000,1264904035,2640,2640,2640,2640,343
20241226,144900,1263998515,2640,2640,2645,2635,2971
20241226,144800,1256154555,2650,2650,2650,2650,0
20241226,144700,1256154555,2650,2655,2655,2645,751
20241226,144600,1254167990,2645,2650,2650,2645,133
20241226,144500,1253816185,2655,2655,2655,2655,0
20241226,144400,1253816185,2655,2655,2655,2645,440
20241226,144300,1252648075,2640,2650,2655,2640,217
20241226,144200,1252073735,2655,2655,2655,2655,20
20241226,144100,1252020635,2650,2650,2650,2645,4821
20241226,144000,1239255230,2650,2650,2650,2645,661
20241226,143900,1237506080,2650,2650,2650,2645,263
20241226,143800,1236809240,2650,2645,2650,2645,503
20241226,143700,1235478795,2645,2650,2650,2645,190
20241226,143600,1234976240,2650,2650,2650,2645,205
20241226,143500,1234433995,2645,2645,2650,2645,832
20241226,143400,1232232345,2645,2645,2650,2645,993
20241226,143300,1229605855,2645,2640,2645,2640,204
20241226,143200,1229067285,2635,2630,2635,2630,17719
20241226,143100,1182423450,2635,2635,2635,2635,0
20241226,143000,1182423450,2635,2635,2635,2635,1
20241226,142900,1182420815,2635,2630,2635,2625,8427
20241226,142800,1160278290,2640,2640,2640,2640,1
20241226,142700,1160275650,2630,2630,2635,2625,8976
20241226,142600,1136650330,2630,2635,2635,2630,3743
20241226,142500,1126806225,2635,2635,2635,2635,1727
20241226,142400,1122255580,2635,2635,2635,2635,50
20241226,142300,1122123830,2630,2630,2630,2630,0
20241226,142200,1122123830,2630,2635,2635,2630,3716
20241226,142100,1112342095,2635,2640,2640,2635,350
20241226,142000,1111418345,2635,2635,2635,2635,130
20241226,141900,1111075795,2635,2640,2640,2635,2317
20241226,141800,1104959215,2640,2640,2640,2640,0
20241226,141700,1104959215,2640,2640,2640,2640,54
20241226,141600,1104816655,2645,2645,2645,2645,0
20241226,141500,1104816655,2645,2645,2645,2645,50
20241226,141400,1104684405,2645,2645,2645,2645,66
20241226,141300,1104509835,2645,2645,2645,2645,30
20241226,141200,1104430485,2645,2645,2645,2645,76
20241226,141100,1104229465,2645,2640,2645,2640,295
20241226,141000,1103450650,2640,2640,2640,2640,4405
20241226,140900,1091821450,2635,2635,2635,2635,466
20241226,140800,1090593540,2635,2635,2640,2635,6303
20241226,140700,1073985130,2635,2635,2635,2635,3986
20241226,140600,1063482020,2635,2630,2635,2630,75
20241226,140500,1063284435,2630,2630,2630,2625,1652
20241226,140400,1058939680,2635,2635,2635,2635,520
20241226,140300,1057569480,2635,2635,2635,2635,76
20241226,140200,1057369220,2635,2630,2635,2630,388
20241226,140100,1056348655,2630,2630,2630,2630,31
20241226,140000,1056267125,2625,2640,2640,2625,14867
20241226,135900,1017159205,2640,2640,2640,2640,49
20241226,135800,1017029845,2635,2635,2640,2635,73
20241226,135700,1016837250,2640,2640,2640,2635,1459
20241226,135600,1012992245,2640,2645,2645,2640,1516
20241226,135500,1008990000,2640,2640,2640,2640,60
20241226,135400,1008831600,2645,2645,2645,2645,0
20241226,135300,1008831600,2645,2645,2645,2645,85
20241226,135200,1008606775,2645,2645,2645,2645,6
20241226,135100,1008590905,2640,2640,2640,2640,2150
20241226,135000,1002914905,2640,2645,2645,2640,2085
20241226,134900,997410080,2645,2645,2645,2645,0
20241226,134800,997410080,2645,2640,2645,2640,912
20241226,134700,995002325,2640,2640,2640,2640,0
20241226,134600,995002325,2640,2650,2650,2640,7003
20241226,134500,976484330,2650,2650,2650,2650,0
20241226,134400,976484330,2650,2645,2650,2645,2
20241226,134300,976479035,2645,2650,2650,2645,1355
20241226,134200,972888470,2650,2650,2650,2650,2626
20241226,134100,965929570,2650,2645,2650,2645,1006
20241226,134000,963268215,2645,2650,2650,2645,12
20241226,133900,963236465,2650,2650,2650,2650,401
20241226,133800,962173815,2645,2645,2645,2645,380
20241226,133700,961168715,2645,2645,2645,2645,2395
20241226,133600,954833940,2645,2645,2645,2645,320
20241226,133500,953987540,2645,2645,2645,2645,200
20241226,133400,953458540,2645,2645,2645,2645,1010
20241226,133300,950787090,2645,2650,2650,2645,1133
20241226,133200,947787740,2650,2650,2650,2650,18406
20241226,133100,899011840,2655,2655,2655,2655,1
20241226,133000,899009185,2655,2655,2655,2655,501
20241226,132900,897679030,2655,2660,2660,2650,1107
20241226,132800,894739925,2655,2655,2655,2650,805
20241226,132700,892602655,2655,2655,2655,2655,600
20241226,132600,891009655,2655,2655,2655,2655,0
20241226,132500,891009655,2655,2655,2655,2655,50
20241226,132400,890876905,2655,2655,2655,2655,1051
20241226,132300,888086500,2655,2660,2660,2655,74
20241226,132200,887889980,2660,2660,2660,2660,32
20241226,132100,887804860,2660,2660,2660,2660,26
20241226,132000,887735700,2660,2660,2660,2655,493
20241226,131900,886426320,2660,2660,2660,2660,310
20241226,131800,885601720,2660,2650,2660,2650,1001
20241226,131700,882940085,2655,2655,2655,2655,365
20241226,131600,881971010,2655,2660,2660,2655,2888
20241226,131500,874301120,2655,2655,2655,2655,1000
20241226,131400,871646120,2655,2655,2655,2655,4000
20241226,131300,861026120,2655,2655,2655,2655,0
20241226,131200,861026120,2655,2655,2655,2655,0
20241226,131100,861026120,2655,2655,2655,2655,0
20241226,131000,861026120,2655,2655,2655,2655,0
20241226,130900,861026120,2655,2655,2655,2655,500
20241226,130800,859698620,2655,2655,2655,2655,203
20241226,130700,859159655,2655,2655,2655,2655,109
20241226,130600,858870260,2655,2660,2660,2655,317
20241226,130500,858028575,2660,2660,2660,2660,19
20241226,130400,857978035,2660,2660,2660,2660,160
20241226,130300,857552435,2655,2655,2655,2655,3185
20241226,130200,849096260,2660,2660,2660,2660,100
20241226,130100,848830260,2660,2660,2660,2660,1
20241226,130000,848827600,2665,2665,2665,2665,30
20241226,125900,848747650,2655,2655,2655,2655,510
20241226,125800,847393600,2665,2655,2665,2655,2550
20241226,125700,840623340,2660,2660,2660,2660,1297
20241226,125600,837173320,2660,2660,2660,2660,35
20241226,125500,837080220,2660,2660,2660,2660,0
20241226,125400,837080220,2660,2660,2660,2660,4064
20241226,125300,826269980,2660,2660,2660,2660,366
20241226,125200,825296420,2660,2665,2665,2660,3843
20241226,125100,815073630,2655,2655,2655,2655,1
20241226,125000,815070975,2660,2660,2660,2660,3
20241226,124900,815062995,2660,2660,2665,2660,5200
20241226,124800,801230860,2665,2665,2665,2665,0
20241226,124700,801230860,2665,2665,2665,2665,50
20241226,124600,801097610,2665,2665,2665,2665,100
20241226,124500,800831110,2665,2665,2665,2665,380
20241226,124400,799818410,2665,2665,2665,2665,0
20241226,124300,799818410,2665,2665,2665,2665,126
20241226,124200,799482620,2665,2665,2665,2665,210
20241226,124100,798922970,2665,2665,2665,2665,20
20241226,124000,798869670,2665,2665,2665,2665,50
20241226,123900,798736420,2665,2665,2665,2665,101
20241226,123800,798467255,2665,2665,2665,2665,50
20241226,123700,798334005,2665,2665,2665,2665,187
20241226,123600,797835650,2660,2660,2660,2660,0
20241226,123500,797835650,2660,2660,2660,2660,0
20241226,123400,797835650,2660,2660,2660,2660,55
20241226,123300,797689350,2660,2660,2660,2660,177
20241226,123200,797218530,2660,2660,2660,2660,2178
20241226,123100,791425050,2660,2660,2660,2660,0
20241226,123000,791425050,2660,2660,2660,2660,27
20241226,122900,791353230,2660,2660,2660,2660,10
20241226,122800,791326630,2655,2660,2660,2655,263
20241226,122700,790628215,2655,2655,2655,2655,376
20241226,122600,789629935,2660,2655,2660,2655,7059
20241226,122500,770885290,2655,2655,2655,2655,0
20241226,122400,770885290,2655,2655,2655,2655,1310
20241226,122300,767407240,2655,2655,2655,2655,20
20241226,122200,767354140,2655,2660,2660,2655,183
20241226,122100,766868115,2660,2660,2660,2660,372
20241226,122000,765878595,2660,2660,2660,2660,1000
20241226,121900,763218595,2660,2655,2660,2655,402
20241226,121800,762151275,2655,2655,2655,2655,0
20241226,121700,762151275,2655,2655,2655,2655,1244
20241226,121600,758848455,2655,2655,2655,2655,1
20241226,121500,758845800,2655,2655,2655,2655,1241
20241226,121400,755550945,2655,2660,2660,2655,12087
20241226,121300,723458960,2660,2660,2660,2660,200
20241226,121200,722926960,2660,2660,2660,2660,1953
20241226,121100,717731980,2660,2660,2660,2660,1500
20241226,121000,713741980,2660,2660,2660,2660,1797
20241226,120900,708961960,2665,2665,2665,2665,410
20241226,120800,707869310,2665,2665,2665,2665,300
20241226,120700,707069810,2665,2665,2665,2665,0
20241226,120600,707069810,2665,2665,2665,2665,130
20241226,120500,706723360,2665,2665,2665,2665,3312
20241226,120400,697896880,2665,2665,2665,2665,0
20241226,120300,697896880,2665,2665,2665,2665,0
20241226,120200,697896880,2665,2665,2665,2665,6
20241226,120100,697880890,2665,2665,2665,2665,3890
20241226,120000,687514040,2665,2665,2665,2665,3
20241226,115900,687506045,2665,2660,2665,2655,3464
20241226,115800,678294655,2660,2660,2660,2660,100
20241226,115700,678028655,2660,2660,2660,2660,0
20241226,115600,678028655,2660,2660,2660,2660,0
20241226,115500,678028655,2660,2665,2665,2660,2854
20241226,115400,670435990,2665,2665,2665,2665,1206
20241226,115300,667222000,2665,2665,2665,2665,1
20241226,115200,667219335,2665,2665,2665,2665,300
20241226,115100,666419835,2665,2665,2665,2665,101
20241226,115000,666150670,2665,2665,2665,2665,549
20241226,114900,664687585,2665,2665,2665,2665,0
20241226,114800,664687585,2665,2665,2665,2660,8414
20241226,114700,642291080,2665,2665,2665,2665,90
20241226,114600,642051230,2670,2670,2670,2670,5
20241226,114500,642037880,2665,2665,2665,2665,100
20241226,114400,641771380,2665,2665,2665,2665,0
20241226,114300,641771380,2665,2665,2665,2665,30
20241226,114200,641691430,2665,2665,2665,2665,209
20241226,114100,641134445,2670,2665,2670,2665,895
20241226,114000,638749265,2665,2665,2665,2665,5056
20241226,113900,625275025,2670,2670,2670,2665,210
20241226,113800,624714825,2670,2670,2670,2670,320
20241226,113700,623860425,2670,2670,2670,2670,30
20241226,113600,623780325,2670,2670,2670,2670,4734
20241226,113500,611140545,2680,2680,2680,2680,3
20241226,113400,611132505,2670,2670,2670,2670,299
20241226,113300,610334175,2675,2675,2675,2675,53
20241226,113200,610192400,2670,2670,2670,2670,25
20241226,113100,610125650,2675,2675,2675,2675,0
20241226,113000,610125650,2675,2675,2675,2675,0
20241226,112900,610125650,2675,2680,2680,2675,1776
20241226,112800,605374840,2680,2680,2680,2680,138
20241226,112700,605005000,2680,2680,2680,2680,2
20241226,112600,604999640,2680,2675,2680,2675,2
20241226,112500,604994285,2680,2680,2680,2680,7
20241226,112400,604975525,2675,2675,2675,2675,0
20241226,112300,604975525,2675,2675,2675,2675,144
20241226,112200,604590325,2675,2675,2675,2675,178
20241226,112100,604114175,2680,2680,2680,2680,29
20241226,112000,604036455,2680,2680,2680,2680,56
20241226,111900,603886375,2680,2675,2680,2670,330
20241226,111800,603003620,2675,2675,2675,2675,174
20241226,111700,602538170,2675,2675,2675,2675,130
20241226,111600,602190420,2675,2675,2675,2675,0
20241226,111500,602190420,2675,2675,2675,2675,0
20241226,111400,602190420,2675,2670,2675,2670,700
20241226,111300,600320420,2670,2670,2670,2670,688
20241226,111200,598483460,2670,2670,2670,2670,922
20241226,111100,596021720,2675,2675,2675,2675,0
20241226,111000,596021720,2675,2675,2675,2675,1
20241226,110900,596019045,2675,2675,2675,2675,177
20241226,110800,595545570,2675,2675,2675,2675,100
20241226,110700,595278070,2675,2685,2685,2670,131
20241226,110600,594927905,2675,2675,2675,2675,347
20241226,110500,593999680,2670,2670,2670,2670,718
20241226,110400,592082620,2675,2675,2675,2675,1155
20241226,110300,588992995,2680,2680,2680,2680,96
20241226,110200,588735715,2680,2675,2680,2675,83
20241226,110100,588513545,2680,2680,2680,2680,820
20241226,110000,586315945,2680,2680,2680,2680,129
20241226,105900,585970225,2680,2680,2680,2675,640
20241226,105800,584255595,2675,2675,2675,2675,2
20241226,105700,584250245,2675,2680,2680,2675,375
20241226,105600,583247025,2680,2675,2680,2675,2
20241226,105500,583241670,2675,2675,2675,2675,164
20241226,105400,582802970,2675,2685,2685,2675,512
20241226,105300,581433270,2685,2675,2685,2675,8
20241226,105200,581411860,2685,2680,2685,2680,838
20241226,105100,579166000,2680,2680,2680,2680,41
20241226,105000,579056120,2680,2680,2680,2680,1
20241226,104900,579053440,2675,2680,2680,2675,202
20241226,104800,578512965,2675,2675,2675,2675,2454
20241226,104700,571948515,2675,2680,2680,2675,738
20241226,104600,569974355,2680,2675,2680,2675,2301
20241226,104500,563809180,2680,2680,2680,2680,0
20241226,104400,563809180,2680,2680,2680,2680,1
20241226,104300,563806500,2675,2675,2675,2675,52
20241226,104200,563667400,2680,2680,2680,2665,593
20241226,104100,562085690,2665,2680,2680,2665,804
20241226,104000,559935030,2680,2670,2680,2665,3374
20241226,103900,550941120,2670,2670,2670,2670,800
20241226,103800,548805120,2670,2670,2670,2670,1338
20241226,103700,545232660,2670,2670,2670,2670,2620
20241226,103600,538237260,2670,2670,2670,2670,0
20241226,103500,538237260,2670,2665,2670,2665,5290
20241226,103400,524126460,2670,2670,2670,2670,0
20241226,103300,524126460,2670,2670,2670,2670,300
20241226,103200,523325460,2670,2670,2670,2665,11031
20241226,103100,493921585,2670,2670,2670,2670,2093
20241226,103000,488333275,2670,2675,2675,2670,433
20241226,102900,487177160,2670,2675,2675,2670,1450
20241226,102800,483305410,2675,2680,2680,2670,4608
20241226,102700,470976900,2680,2680,2680,2680,763
20241226,102600,468932060,2680,2680,2680,2680,211
20241226,102500,468366580,2680,2680,2680,2680,3333
20241226,102400,459434140,2685,2685,2685,2685,232
20241226,102300,458811220,2685,2685,2685,2685,500
20241226,102200,457468720,2685,2680,2685,2680,4
20241226,102100,457457995,2685,2685,2685,2685,0
20241226,102000,457457995,2685,2685,2685,2685,260
20241226,101900,456759895,2690,2685,2690,2685,379
20241226,101800,455742275,2685,2685,2685,2685,1306
20241226,101700,452235665,2690,2690,2690,2690,9
20241226,101600,452211455,2690,2690,2690,2690,0
20241226,101500,452211455,2690,2685,2690,2685,27
20241226,101400,452138830,2685,2685,2685,2685,1211
20241226,101300,448887295,2690,2685,2690,2685,121
20241226,101200,448562405,2685,2680,2685,2680,8
20241226,101100,448540960,2680,2685,2685,2680,521
20241226,101000,447142805,2685,2685,2685,2685,10599
20241226,100900,418684490,2685,2690,2690,2685,455
20241226,100800,417462810,2685,2685,2685,2685,1484
20241226,100700,413478270,2690,2690,2695,2690,293
20241226,100600,412690095,2690,2690,2695,2690,552
20241226,100500,411205210,2685,2685,2685,2685,190
20241226,100400,410695060,2685,2690,2695,2685,1525
20241226,100300,406599025,2690,2690,2690,2690,200
20241226,100200,406061025,2690,2690,2690,2690,98
20241226,100100,405797405,2690,2690,2690,2690,290
20241226,100000,405017305,2690,2690,2690,2685,1111
20241226,095900,402033520,2690,2690,2690,2690,3355
20241226,095800,393008570,2690,2690,2690,2690,1
20241226,095700,393005880,2680,2680,2680,2680,0
20241226,095600,393005880,2680,2685,2685,2680,8017
20241226,095500,371517175,2685,2685,2685,2685,54
20241226,095400,371372185,2685,2685,2685,2685,1223
20241226,095300,368088430,2690,2690,2690,2690,1529
20241226,095200,363975420,2690,2685,2690,2680,2560
20241226,095100,357092535,2680,2680,2680,2680,2554
20241226,095000,350247815,2680,2690,2690,2680,6230
20241226,094900,333529790,2690,2685,2690,2685,151
20241226,094800,333124205,2685,2685,2685,2685,0
20241226,094700,333124205,2685,2690,2690,2685,455
20241226,094600,331901285,2690,2690,2690,2690,5
20241226,094500,331887835,2690,2690,2690,2685,5
20241226,094400,331874400,2690,2680,2690,2680,3949
20241226,094300,321291050,2680,2685,2685,2680,896
20241226,094200,318888770,2685,2690,2690,2685,4021
20241226,094100,308085775,2690,2690,2690,2690,1180
20241226,094000,304911575,2690,2690,2690,2690,2238
20241226,093900,298891355,2695,2695,2695,2690,874
20241226,093800,296537405,2700,2700,2700,2695,1064
20241226,093700,293664610,2700,2705,2705,2700,610
20241226,093600,292016605,2705,2700,2705,2700,101
20241226,093500,291743425,2695,2695,2695,2695,307
20241226,093400,290916060,2690,2690,2690,2690,100
20241226,093300,290647060,2685,2690,2690,2685,501
20241226,093200,289299375,2690,2685,2695,2685,2695
20241226,093100,282063260,2685,2690,2690,2685,3487
20241226,093000,272700660,2690,2690,2690,2690,238
20241226,092900,272060440,2690,2690,2690,2690,1304
20241226,092800,268552680,2690,2690,2690,2690,1055
20241226,092700,265714730,2685,2685,2685,2685,1376
20241226,092600,262020170,2685,2690,2690,2685,21
20241226,092500,261963755,2690,2690,2690,2690,40
20241226,092400,261856155,2690,2680,2690,2680,5297
20241226,092300,247639935,2680,2680,2685,2680,1175
20241226,092200,244490785,2690,2690,2690,2685,3134
20241226,092100,236074485,2695,2690,2695,2690,1434
20241226,092000,232217020,2690,2690,2690,2685,1773
20241226,091900,227447825,2685,2685,2685,2685,152
20241226,091800,227039705,2685,2685,2690,2685,800
20241226,091700,224891550,2695,2695,2695,2695,105
20241226,091600,224608575,2690,2690,2695,2690,1868
20241226,091500,219583650,2690,2690,2695,2690,4049
20241226,091400,208691835,2685,2705,2705,2685,9554
20241226,091300,182965095,2705,2715,2715,2705,4870
20241226,091200,169772500,2715,2715,2715,2710,947
20241226,091100,167201695,2715,2710,2720,2710,1515
20241226,091000,163091780,2710,2715,2715,2710,6565
20241226,090900,145288550,2715,2715,2720,2715,5885
20241226,090800,129298720,2710,2715,2720,2710,3459
20241226,090700,119899900,2720,2710,2720,2710,3421
20241226,090600,110605570,2715,2710,2715,2710,3000
20241226,090500,102467465,2715,2710,2715,2710,3165
20241226,090400,93889355,2705,2710,2710,2705,1010
20241226,090300,91156305,2705,2705,2705,2705,1138
20241226,090200,88078015,2710,2710,2720,2710,5781
20241226,090100,72390180,2710,2710,2710,2705,4465
20241226,090000,60297965,2715,2695,2715,2695,20562