KissMeData/109860/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,201400,51242210,8030,8030,8030,8030,73
20241226,201300,51242210,8030,8030,8030,8030,0
20241226,201200,51242210,8030,8030,8030,8030,0
20241226,201100,51242210,8030,8030,8030,8030,0
20241226,201000,51242210,8030,8030,8030,8030,0
20241226,200900,51242210,8030,8030,8030,8030,0
20241226,200800,51242210,8030,8030,8030,8030,0
20241226,200700,51242210,8030,8030,8030,8030,0
20241226,200600,51242210,8030,8030,8030,8030,0
20241226,200500,51242210,8030,8030,8030,8030,0
20241226,200400,51242210,8030,8030,8030,8030,0
20241226,200300,51242210,8030,8030,8030,8030,0
20241226,200200,51242210,8030,8030,8030,8030,0
20241226,200100,51242210,8030,8030,8030,8030,0
20241226,200000,51242210,8030,8030,8030,8030,0
20241226,195900,51242210,8030,8030,8030,8030,0
20241226,195800,51242210,8030,8030,8030,8030,0
20241226,195700,51242210,8030,8030,8030,8030,0
20241226,195600,51242210,8030,8030,8030,8030,0
20241226,195500,51242210,8030,8030,8030,8030,0
20241226,195400,51242210,8030,8030,8030,8030,0
20241226,195300,51242210,8030,8030,8030,8030,0
20241226,195200,51242210,8030,8030,8030,8030,0
20241226,195100,51242210,8030,8030,8030,8030,0
20241226,195000,51242210,8030,8030,8030,8030,0
20241226,194900,51242210,8030,8030,8030,8030,0
20241226,194800,51242210,8030,8030,8030,8030,0
20241226,194700,51242210,8030,8030,8030,8030,0
20241226,194600,51242210,8030,8030,8030,8030,0
20241226,194500,51242210,8030,8030,8030,8030,0
20241226,194400,51242210,8030,8030,8030,8030,73
20241226,194300,51242210,8030,8030,8030,8030,0
20241226,194200,51242210,8030,8030,8030,8030,0
20241226,194100,51242210,8030,8030,8030,8030,0
20241226,194000,51242210,8030,8030,8030,8030,0
20241226,193900,51242210,8030,8030,8030,8030,0
20241226,193800,51242210,8030,8030,8030,8030,0
20241226,193700,51242210,8030,8030,8030,8030,0
20241226,193600,51242210,8030,8030,8030,8030,0
20241226,193500,51242210,8030,8030,8030,8030,0
20241226,193400,51242210,8030,8030,8030,8030,0
20241226,193300,51242210,8030,8030,8030,8030,0
20241226,193200,51242210,8030,8030,8030,8030,0
20241226,193100,51242210,8030,8030,8030,8030,0
20241226,193000,51242210,8030,8030,8030,8030,0
20241226,192900,51242210,8030,8030,8030,8030,0
20241226,192800,51242210,8030,8030,8030,8030,0
20241226,192700,51242210,8030,8030,8030,8030,0
20241226,192600,51242210,8030,8030,8030,8030,0
20241226,192500,51242210,8030,8030,8030,8030,0
20241226,192400,51242210,8030,8030,8030,8030,0
20241226,192300,51242210,8030,8030,8030,8030,0
20241226,192200,51242210,8030,8030,8030,8030,0
20241226,192100,51242210,8030,8030,8030,8030,0
20241226,192000,51242210,8030,8030,8030,8030,0
20241226,191900,51242210,8030,8030,8030,8030,0
20241226,191800,51242210,8030,8030,8030,8030,0
20241226,191700,51242210,8030,8030,8030,8030,0
20241226,191600,51242210,8030,8030,8030,8030,0
20241226,191500,51242210,8030,8030,8030,8030,0
20241226,191400,51242210,8030,8030,8030,8030,73
20241226,191300,51242210,8030,8030,8030,8030,0
20241226,191200,51242210,8030,8030,8030,8030,0
20241226,191100,51242210,8030,8030,8030,8030,0
20241226,191000,51242210,8030,8030,8030,8030,0
20241226,190900,51242210,8030,8030,8030,8030,0
20241226,190800,51242210,8030,8030,8030,8030,0
20241226,190700,51242210,8030,8030,8030,8030,0
20241226,190600,51242210,8030,8030,8030,8030,0
20241226,190500,51242210,8030,8030,8030,8030,0
20241226,190400,51242210,8030,8030,8030,8030,0
20241226,190300,51242210,8030,8030,8030,8030,0
20241226,190200,51242210,8030,8030,8030,8030,0
20241226,190100,51242210,8030,8030,8030,8030,0
20241226,190000,51242210,8030,8030,8030,8030,0
20241226,185900,51242210,8030,8030,8030,8030,0
20241226,185800,51242210,8030,8030,8030,8030,0
20241226,185700,51242210,8030,8030,8030,8030,0
20241226,185600,51242210,8030,8030,8030,8030,0
20241226,185500,51242210,8030,8030,8030,8030,0
20241226,185400,51242210,8030,8030,8030,8030,0
20241226,185300,51242210,8030,8030,8030,8030,0
20241226,185200,51242210,8030,8030,8030,8030,0
20241226,185100,51242210,8030,8030,8030,8030,0
20241226,185000,51242210,8030,8030,8030,8030,0
20241226,184900,51242210,8030,8030,8030,8030,0
20241226,184800,51242210,8030,8030,8030,8030,0
20241226,184700,51242210,8030,8030,8030,8030,0
20241226,184600,51242210,8030,8030,8030,8030,0
20241226,184500,51242210,8030,8030,8030,8030,0
20241226,184400,51242210,8030,8030,8030,8030,73
20241226,184300,51242210,8030,8030,8030,8030,0
20241226,184200,51242210,8030,8030,8030,8030,0
20241226,184100,51242210,8030,8030,8030,8030,0
20241226,184000,51242210,8030,8030,8030,8030,0
20241226,183900,51242210,8030,8030,8030,8030,0
20241226,183800,51242210,8030,8030,8030,8030,0
20241226,183700,51242210,8030,8030,8030,8030,0
20241226,183600,51242210,8030,8030,8030,8030,0
20241226,183500,51242210,8030,8030,8030,8030,0
20241226,183400,51242210,8030,8030,8030,8030,0
20241226,183300,51242210,8030,8030,8030,8030,0
20241226,183200,51242210,8030,8030,8030,8030,0
20241226,183100,51242210,8030,8030,8030,8030,0
20241226,183000,51242210,8030,8030,8030,8030,0
20241226,182900,51242210,8030,8030,8030,8030,0
20241226,182800,51242210,8030,8030,8030,8030,0
20241226,182700,51242210,8030,8030,8030,8030,0
20241226,182600,51242210,8030,8030,8030,8030,0
20241226,182500,51242210,8030,8030,8030,8030,0
20241226,182400,51242210,8030,8030,8030,8030,0
20241226,182300,51242210,8030,8030,8030,8030,0
20241226,182200,51242210,8030,8030,8030,8030,0
20241226,182100,51242210,8030,8030,8030,8030,0
20241226,182000,51242210,8030,8030,8030,8030,0
20241226,181900,51242210,8030,8030,8030,8030,0
20241226,181800,51242210,8030,8030,8030,8030,0
20241226,181700,51242210,8030,8030,8030,8030,0
20241226,181600,51242210,8030,8030,8030,8030,0
20241226,181500,51242210,8030,8030,8030,8030,0
20241226,181400,51242210,8030,8030,8030,8030,73
20241226,181300,51242210,8030,8030,8030,8030,0
20241226,181200,51242210,8030,8030,8030,8030,0
20241226,181100,51242210,8030,8030,8030,8030,0
20241226,181000,51242210,8030,8030,8030,8030,0
20241226,180900,51242210,8030,8030,8030,8030,0
20241226,180800,51242210,8030,8030,8030,8030,0
20241226,180700,51242210,8030,8030,8030,8030,0
20241226,180600,51242210,8030,8030,8030,8030,0
20241226,180500,51242210,8030,8030,8030,8030,0
20241226,180400,51242210,8030,8030,8030,8030,0
20241226,180300,51242210,8030,8030,8030,8030,0
20241226,180200,51242210,8030,8030,8030,8030,0
20241226,180100,51242210,8030,8030,8030,8030,0
20241226,180000,51242210,8030,8030,8030,8030,0
20241226,175900,51242210,8030,8030,8030,8030,0
20241226,175800,51242210,8030,8030,8030,8030,0
20241226,175700,51242210,8030,8030,8030,8030,0
20241226,175600,51242210,8030,8030,8030,8030,0
20241226,175500,51242210,8030,8030,8030,8030,0
20241226,175400,51242210,8030,8030,8030,8030,0
20241226,175300,51242210,8030,8030,8030,8030,0
20241226,175200,51242210,8030,8030,8030,8030,0
20241226,175100,51242210,8030,8030,8030,8030,0
20241226,175000,51242210,8030,8030,8030,8030,0
20241226,174900,51242210,8030,8030,8030,8030,0
20241226,174800,51242210,8030,8030,8030,8030,0
20241226,174700,51242210,8030,8030,8030,8030,0
20241226,174600,51242210,8030,8030,8030,8030,0
20241226,174500,51242210,8030,8030,8030,8030,0
20241226,174400,51242210,8030,8030,8030,8030,73
20241226,174300,51242210,8030,8030,8030,8030,0
20241226,174200,51242210,8030,8030,8030,8030,0
20241226,174100,51242210,8030,8030,8030,8030,0
20241226,174000,51242210,8030,8030,8030,8030,0
20241226,173900,51242210,8030,8030,8030,8030,0
20241226,173800,51242210,8030,8030,8030,8030,0
20241226,173700,51242210,8030,8030,8030,8030,0
20241226,173600,51242210,8030,8030,8030,8030,0
20241226,173500,51242210,8030,8030,8030,8030,0
20241226,173400,51242210,8030,8030,8030,8030,0
20241226,173300,51242210,8030,8030,8030,8030,0
20241226,173200,51242210,8030,8030,8030,8030,0
20241226,173100,51242210,8030,8030,8030,8030,0
20241226,173000,51242210,8030,8030,8030,8030,0
20241226,172900,51242210,8030,8030,8030,8030,0
20241226,172800,51242210,8030,8030,8030,8030,0
20241226,172700,51242210,8030,8030,8030,8030,0
20241226,172600,51242210,8030,8030,8030,8030,0
20241226,172500,51242210,8030,8030,8030,8030,0
20241226,172400,51242210,8030,8030,8030,8030,0
20241226,172300,51242210,8030,8030,8030,8030,0
20241226,172200,51242210,8030,8030,8030,8030,0
20241226,172100,51242210,8030,8030,8030,8030,0
20241226,172000,51242210,8030,8030,8030,8030,0
20241226,171900,51242210,8030,8030,8030,8030,0
20241226,171800,51242210,8030,8030,8030,8030,0
20241226,171700,51242210,8030,8030,8030,8030,0
20241226,171600,51242210,8030,8030,8030,8030,0
20241226,171500,51242210,8030,8030,8030,8030,0
20241226,171400,51242210,8030,8030,8030,8030,73
20241226,171300,51242210,8030,8030,8030,8030,0
20241226,171200,51242210,8030,8030,8030,8030,0
20241226,171100,51242210,8030,8030,8030,8030,0
20241226,171000,51242210,8030,8030,8030,8030,0
20241226,170900,51242210,8030,8030,8030,8030,0
20241226,170800,51242210,8030,8030,8030,8030,0
20241226,170700,51242210,8030,8030,8030,8030,0
20241226,170600,51242210,8030,8030,8030,8030,0
20241226,170500,51242210,8030,8030,8030,8030,0
20241226,170400,51242210,8030,8030,8030,8030,0
20241226,170300,51242210,8030,8030,8030,8030,0
20241226,170200,51242210,8030,8030,8030,8030,0
20241226,170100,51242210,8030,8030,8030,8030,0
20241226,170000,51242210,8030,8030,8030,8030,0
20241226,165900,51242210,8030,8030,8030,8030,0
20241226,165800,51242210,8030,8030,8030,8030,0
20241226,165700,51242210,8030,8030,8030,8030,0
20241226,165600,51242210,8030,8030,8030,8030,0
20241226,165500,51242210,8030,8030,8030,8030,0
20241226,165400,51242210,8030,8030,8030,8030,0
20241226,165300,51242210,8030,8030,8030,8030,0
20241226,165200,51242210,8030,8030,8030,8030,0
20241226,165100,51242210,8030,8030,8030,8030,0
20241226,165000,51242210,8030,8030,8030,8030,0
20241226,164900,51242210,8030,8030,8030,8030,0
20241226,164800,51242210,8030,8030,8030,8030,0
20241226,164700,51242210,8030,8030,8030,8030,0
20241226,164600,51242210,8030,8030,8030,8030,0
20241226,164500,51242210,8030,8030,8030,8030,0
20241226,164400,51242210,8030,8030,8030,8030,73
20241226,164300,51242210,8030,8030,8030,8030,0
20241226,164200,51242210,8030,8030,8030,8030,0
20241226,164100,51242210,8030,8030,8030,8030,0
20241226,164000,51242210,8030,8030,8030,8030,0
20241226,163900,51242210,8030,8030,8030,8030,0
20241226,163800,51242210,8030,8030,8030,8030,0
20241226,163700,51242210,8030,8030,8030,8030,0
20241226,163600,51242210,8030,8030,8030,8030,0
20241226,163500,51242210,8030,8030,8030,8030,0
20241226,163400,51242210,8030,8030,8030,8030,0
20241226,163300,51242210,8030,8030,8030,8030,0
20241226,163200,51242210,8030,8030,8030,8030,0
20241226,163100,51242210,8030,8030,8030,8030,0
20241226,163000,51242210,8030,8030,8030,8030,0
20241226,162900,51242210,8030,8030,8030,8030,0
20241226,162800,51242210,8030,8030,8030,8030,0
20241226,162700,51242210,8030,8030,8030,8030,0
20241226,162600,51242210,8030,8030,8030,8030,0
20241226,162500,51242210,8030,8030,8030,8030,0
20241226,162400,51242210,8030,8030,8030,8030,0
20241226,162300,51242210,8030,8030,8030,8030,0
20241226,162200,51242210,8030,8030,8030,8030,0
20241226,162100,51242210,8030,8030,8030,8030,0
20241226,162000,51242210,8030,8030,8030,8030,0
20241226,161900,51242210,8030,8030,8030,8030,0
20241226,161800,51242210,8030,8030,8030,8030,0
20241226,161700,51242210,8030,8030,8030,8030,0
20241226,161600,51242210,8030,8030,8030,8030,0
20241226,161500,51242210,8030,8030,8030,8030,0
20241226,161400,51242210,8030,8030,8030,8030,73
20241226,161300,51242210,8030,8030,8030,8030,0
20241226,161200,51242210,8030,8030,8030,8030,0
20241226,161100,51242210,8030,8030,8030,8030,0
20241226,161000,51242210,8030,8030,8030,8030,0
20241226,160900,51242210,8030,8030,8030,8030,0
20241226,160800,51242210,8030,8030,8030,8030,0
20241226,160700,51242210,8030,8030,8030,8030,0
20241226,160600,51242210,8030,8030,8030,8030,0
20241226,160500,51242210,8030,8030,8030,8030,0
20241226,160400,51242210,8030,8030,8030,8030,0
20241226,160300,51242210,8030,8030,8030,8030,0
20241226,160200,51242210,8030,8030,8030,8030,0
20241226,160100,51242210,8030,8030,8030,8030,0
20241226,160000,51242210,8030,8030,8030,8030,0
20241226,155900,51242210,8030,8030,8030,8030,0
20241226,155800,51242210,8030,8030,8030,8030,0
20241226,155700,51242210,8030,8030,8030,8030,0
20241226,155600,51242210,8030,8030,8030,8030,0
20241226,155500,51242210,8030,8030,8030,8030,0
20241226,155400,51242210,8030,8030,8030,8030,0
20241226,155300,51242210,8030,8030,8030,8030,0
20241226,155200,51242210,8030,8030,8030,8030,0
20241226,155100,51242210,8030,8030,8030,8030,0
20241226,155000,51242210,8030,8030,8030,8030,0
20241226,154900,51242210,8030,8030,8030,8030,0
20241226,154800,51242210,8030,8030,8030,8030,0
20241226,154700,51242210,8030,8030,8030,8030,0
20241226,154600,51242210,8030,8030,8030,8030,0
20241226,154500,51242210,8030,8030,8030,8030,0
20241226,154400,51242210,8030,8030,8030,8030,73
20241226,154300,51242210,8030,8030,8030,8030,0
20241226,154200,51242210,8030,8030,8030,8030,0
20241226,154100,51242210,8030,8030,8030,8030,0
20241226,154000,51242210,8030,8030,8030,8030,0
20241226,153900,51242210,8030,8030,8030,8030,0
20241226,153800,51242210,8030,8030,8030,8030,0
20241226,153700,51242210,8030,8030,8030,8030,0
20241226,153600,51242210,8030,8030,8030,8030,0
20241226,153500,51242210,8030,8030,8030,8030,0
20241226,153400,51242210,8030,8030,8030,8030,0
20241226,153300,51242210,8030,8030,8030,8030,0
20241226,153200,51242210,8030,8030,8030,8030,0
20241226,153100,51242210,8030,8030,8030,8030,0
20241226,153000,51242210,8030,8030,8030,8030,73
20241226,152900,50656020,8070,8070,8070,8070,0
20241226,152800,50656020,8070,8070,8070,8070,0
20241226,152700,50656020,8070,8070,8070,8070,0
20241226,152600,50656020,8070,8070,8070,8070,0
20241226,152500,50656020,8070,8070,8070,8070,0
20241226,152400,50656020,8070,8070,8070,8070,0
20241226,152300,50656020,8070,8070,8070,8070,0
20241226,152200,50656020,8070,8070,8070,8070,0
20241226,152100,50656020,8070,8070,8070,8070,0
20241226,152000,50656020,8070,8070,8070,8070,0
20241226,151900,50656020,8070,8070,8070,8070,0
20241226,151800,50656020,8070,8070,8070,8070,1
20241226,151700,50647950,8030,8040,8040,8030,810
20241226,151600,44143530,8070,8070,8070,8070,0
20241226,151500,44143530,8070,8070,8070,8070,0
20241226,151400,44143530,8070,8070,8070,8070,0
20241226,151300,44143530,8070,8070,8070,8070,0
20241226,151200,44143530,8070,8070,8070,8070,0
20241226,151100,44143530,8070,8070,8070,8070,0
20241226,151000,44143530,8070,8070,8070,8070,0
20241226,150900,44143530,8070,8070,8070,8070,0
20241226,150800,44143530,8070,8070,8070,8070,0
20241226,150700,44143530,8070,8070,8070,8070,0
20241226,150600,44143530,8070,8070,8070,8070,0
20241226,150500,44143530,8070,8070,8070,8070,0
20241226,150400,44143530,8070,8070,8070,8070,0
20241226,150300,44143530,8070,8070,8070,8070,0
20241226,150200,44143530,8070,8070,8070,8070,0
20241226,150100,44143530,8070,8070,8070,8070,143
20241226,150000,42989520,8070,8070,8070,8070,0
20241226,145900,42989520,8070,8070,8070,8070,0
20241226,145800,42989520,8070,8070,8070,8070,0
20241226,145700,42989520,8070,8070,8070,8070,0
20241226,145600,42989520,8070,8070,8070,8070,0
20241226,145500,42989520,8070,8070,8070,8070,0
20241226,145400,42989520,8070,8070,8070,8070,74
20241226,145300,42392340,8070,8070,8070,8070,0
20241226,145200,42392340,8070,8070,8070,8070,0
20241226,145100,42392340,8070,8070,8070,8070,37
20241226,145000,42093750,8030,8030,8030,8030,0
20241226,144900,42093750,8030,8030,8030,8030,0
20241226,144800,42093750,8030,8030,8030,8030,0
20241226,144700,42093750,8030,8030,8030,8030,0
20241226,144600,42093750,8030,8030,8030,8030,0
20241226,144500,42093750,8030,8030,8030,8030,0
20241226,144400,42093750,8030,8030,8030,8030,0
20241226,144300,42093750,8030,8030,8030,8030,0
20241226,144200,42093750,8030,8030,8030,8030,0
20241226,144100,42093750,8030,8030,8030,8030,0
20241226,144000,42093750,8030,8030,8030,8030,0
20241226,143900,42093750,8030,8030,8030,8030,0
20241226,143800,42093750,8030,8030,8030,8030,0
20241226,143700,42093750,8030,8030,8030,8030,0
20241226,143600,42093750,8030,8030,8030,8030,2
20241226,143500,42077690,8010,8010,8010,8010,0
20241226,143400,42077690,8010,8010,8010,8010,0
20241226,143300,42077690,8010,8010,8010,8010,12
20241226,143200,41981570,8020,8030,8030,8020,133
20241226,143100,40913980,8030,8030,8030,8030,0
20241226,143000,40913980,8030,8030,8030,8030,0
20241226,142900,40913980,8030,8030,8030,8030,0
20241226,142800,40913980,8030,8030,8030,8030,0
20241226,142700,40913980,8030,8030,8030,8030,0
20241226,142600,40913980,8030,8030,8030,8030,1
20241226,142500,40905950,8070,8070,8070,8070,0
20241226,142400,40905950,8070,8070,8070,8070,0
20241226,142300,40905950,8070,8070,8070,8070,0
20241226,142200,40905950,8070,8070,8070,8070,0
20241226,142100,40905950,8070,8070,8070,8070,0
20241226,142000,40905950,8070,8070,8070,8070,1
20241226,141900,40897880,8030,8030,8030,8030,0
20241226,141800,40897880,8030,8030,8030,8030,18
20241226,141700,40753340,8030,8030,8030,8030,0
20241226,141600,40753340,8030,8030,8030,8030,0
20241226,141500,40753340,8030,8030,8030,8030,0
20241226,141400,40753340,8030,8030,8030,8030,0
20241226,141300,40753340,8030,8030,8030,8030,0
20241226,141200,40753340,8030,8030,8030,8030,0
20241226,141100,40753340,8030,8030,8030,8030,0
20241226,141000,40753340,8030,8030,8030,8030,0
20241226,140900,40753340,8030,8030,8030,8030,0
20241226,140800,40753340,8030,8030,8030,8030,0
20241226,140700,40753340,8030,8030,8030,8030,0
20241226,140600,40753340,8030,8030,8030,8030,0
20241226,140500,40753340,8030,8030,8030,8030,0
20241226,140400,40753340,8030,8030,8030,8030,0
20241226,140300,40753340,8030,8050,8050,8030,2732
20241226,140200,18790890,8090,8090,8090,8090,0
20241226,140100,18790890,8090,8090,8090,8090,0
20241226,140000,18790890,8090,8090,8090,8090,0
20241226,135900,18790890,8090,8090,8090,8090,0
20241226,135800,18790890,8090,8090,8090,8090,0
20241226,135700,18790890,8090,8090,8090,8090,0
20241226,135600,18790890,8090,8090,8090,8090,0
20241226,135500,18790890,8090,8090,8090,8090,0
20241226,135400,18790890,8090,8090,8090,8090,0
20241226,135300,18790890,8090,8090,8090,8090,30
20241226,135200,18548190,8090,8090,8090,8090,5
20241226,135100,18507740,8090,8090,8090,8090,0
20241226,135000,18507740,8090,8090,8090,8090,0
20241226,134900,18507740,8090,8050,8090,8050,6
20241226,134800,18459280,8060,8060,8060,8060,0
20241226,134700,18459280,8060,8060,8060,8060,0
20241226,134600,18459280,8060,8060,8060,8060,0
20241226,134500,18459280,8060,8060,8060,8060,0
20241226,134400,18459280,8060,8060,8060,8060,0
20241226,134300,18459280,8060,8060,8060,8060,0
20241226,134200,18459280,8060,8060,8060,8060,0
20241226,134100,18459280,8060,8060,8060,8060,0
20241226,134000,18459280,8060,8060,8060,8060,8
20241226,133900,18394800,8060,8060,8060,8060,0
20241226,133800,18394800,8060,8060,8060,8060,0
20241226,133700,18394800,8060,8060,8060,8060,0
20241226,133600,18394800,8060,8060,8060,8060,0
20241226,133500,18394800,8060,8060,8060,8060,0
20241226,133400,18394800,8060,8060,8060,8060,0
20241226,133300,18394800,8060,8060,8060,8060,0
20241226,133200,18394800,8060,8060,8060,8060,0
20241226,133100,18394800,8060,8060,8060,8060,0
20241226,133000,18394800,8060,8060,8060,8060,0
20241226,132900,18394800,8060,8060,8060,8060,0
20241226,132800,18394800,8060,8060,8060,8060,0
20241226,132700,18394800,8060,8060,8060,8060,0
20241226,132600,18394800,8060,8060,8060,8060,3
20241226,132500,18370620,8080,8080,8080,8080,0
20241226,132400,18370620,8080,8070,8080,8070,100
20241226,132300,17562720,8100,8100,8100,8100,0
20241226,132200,17562720,8100,8100,8100,8100,0
20241226,132100,17562720,8100,8100,8100,8100,0
20241226,132000,17562720,8100,8100,8100,8100,0
20241226,131900,17562720,8100,8100,8100,8100,0
20241226,131800,17562720,8100,8100,8100,8100,0
20241226,131700,17562720,8100,8100,8100,8100,0
20241226,131600,17562720,8100,8100,8100,8100,0
20241226,131500,17562720,8100,8100,8100,8100,0
20241226,131400,17562720,8100,8100,8100,8100,0
20241226,131300,17562720,8100,8100,8100,8100,0
20241226,131200,17562720,8100,8100,8100,8100,0
20241226,131100,17562720,8100,8100,8100,8100,0
20241226,131000,17562720,8100,8100,8100,8100,0
20241226,130900,17562720,8100,8100,8100,8100,0
20241226,130800,17562720,8100,8100,8100,8100,0
20241226,130700,17562720,8100,8100,8100,8100,0
20241226,130600,17562720,8100,8100,8100,8100,0
20241226,130500,17562720,8100,8100,8100,8100,0
20241226,130400,17562720,8100,8100,8100,8100,0
20241226,130300,17562720,8100,8100,8100,8100,0
20241226,130200,17562720,8100,8100,8100,8100,0
20241226,130100,17562720,8100,8100,8100,8100,0
20241226,130000,17562720,8100,8100,8100,8100,0
20241226,125900,17562720,8100,8100,8100,8100,0
20241226,125800,17562720,8100,8100,8100,8100,0
20241226,125700,17562720,8100,8100,8100,8100,0
20241226,125600,17562720,8100,8100,8100,8100,0
20241226,125500,17562720,8100,8100,8100,8100,0
20241226,125400,17562720,8100,8100,8100,8100,0
20241226,125300,17562720,8100,8100,8100,8100,0
20241226,125200,17562720,8100,8100,8100,8100,1
20241226,125100,17554620,8090,8090,8090,8090,0
20241226,125000,17554620,8090,8090,8090,8090,0
20241226,124900,17554620,8090,8090,8090,8090,0
20241226,124800,17554620,8090,8090,8090,8090,0
20241226,124700,17554620,8090,8090,8090,8090,100
20241226,124600,16745620,8090,8090,8090,8090,0
20241226,124500,16745620,8090,8090,8090,8090,0
20241226,124400,16745620,8090,8090,8090,8090,0
20241226,124300,16745620,8090,8090,8090,8090,1
20241226,124200,16737530,8080,8080,8080,8080,0
20241226,124100,16737530,8080,8080,8080,8080,0
20241226,124000,16737530,8080,8080,8080,8080,0
20241226,123900,16737530,8080,8080,8080,8080,0
20241226,123800,16737530,8080,8080,8080,8080,0
20241226,123700,16737530,8080,8080,8080,8080,0
20241226,123600,16737530,8080,8080,8080,8080,0
20241226,123500,16737530,8080,8080,8080,8080,0
20241226,123400,16737530,8080,8080,8080,8080,0
20241226,123300,16737530,8080,8080,8080,8080,0
20241226,123200,16737530,8080,8080,8080,8080,0
20241226,123100,16737530,8080,8080,8080,8080,0
20241226,123000,16737530,8080,8080,8080,8080,0
20241226,122900,16737530,8080,8080,8080,8080,0
20241226,122800,16737530,8080,8080,8080,8080,0
20241226,122700,16737530,8080,8080,8080,8080,0
20241226,122600,16737530,8080,8080,8080,8080,0
20241226,122500,16737530,8080,8080,8080,8080,0
20241226,122400,16737530,8080,8080,8080,8080,0
20241226,122300,16737530,8080,8080,8080,8080,0
20241226,122200,16737530,8080,8080,8080,8080,0
20241226,122100,16737530,8080,8080,8080,8080,0
20241226,122000,16737530,8080,8080,8080,8080,0
20241226,121900,16737530,8080,8080,8080,8080,0
20241226,121800,16737530,8080,8080,8080,8080,0
20241226,121700,16737530,8080,8080,8080,8080,0
20241226,121600,16737530,8080,8080,8080,8080,0
20241226,121500,16737530,8080,8080,8080,8080,0
20241226,121400,16737530,8080,8080,8080,8080,0
20241226,121300,16737530,8080,8080,8080,8080,0
20241226,121200,16737530,8080,8080,8080,8080,0
20241226,121100,16737530,8080,8080,8080,8080,0
20241226,121000,16737530,8080,8080,8080,8080,0
20241226,120900,16737530,8080,8080,8080,8080,0
20241226,120800,16737530,8080,8080,8080,8080,0
20241226,120700,16737530,8080,8080,8080,8080,0
20241226,120600,16737530,8080,8080,8080,8080,0
20241226,120500,16737530,8080,8080,8080,8080,0
20241226,120400,16737530,8080,8080,8080,8080,0
20241226,120300,16737530,8080,8080,8080,8080,0
20241226,120200,16737530,8080,8080,8080,8080,0
20241226,120100,16737530,8080,8080,8080,8080,0
20241226,120000,16737530,8080,8080,8080,8080,0
20241226,115900,16737530,8080,8080,8080,8080,0
20241226,115800,16737530,8080,8080,8080,8080,0
20241226,115700,16737530,8080,8080,8080,8080,0
20241226,115600,16737530,8080,8080,8080,8080,0
20241226,115500,16737530,8080,8080,8080,8080,0
20241226,115400,16737530,8080,8080,8080,8080,15
20241226,115300,16616330,8080,8080,8080,8080,0
20241226,115200,16616330,8080,8080,8080,8080,0
20241226,115100,16616330,8080,8080,8080,8080,0
20241226,115000,16616330,8080,8080,8080,8080,0
20241226,114900,16616330,8080,8080,8080,8080,0
20241226,114800,16616330,8080,8080,8080,8080,0
20241226,114700,16616330,8080,8080,8080,8080,0
20241226,114600,16616330,8080,8080,8080,8080,0
20241226,114500,16616330,8080,8080,8080,8080,0
20241226,114400,16616330,8080,8080,8080,8080,0
20241226,114300,16616330,8080,8080,8080,8080,0
20241226,114200,16616330,8080,8080,8080,8080,0
20241226,114100,16616330,8080,8080,8080,8080,0
20241226,114000,16616330,8080,8080,8080,8080,0
20241226,113900,16616330,8080,8080,8080,8080,0
20241226,113800,16616330,8080,8080,8080,8080,0
20241226,113700,16616330,8080,8080,8080,8080,0
20241226,113600,16616330,8080,8080,8080,8080,0
20241226,113500,16616330,8080,8080,8080,8080,0
20241226,113400,16616330,8080,8080,8080,8080,0
20241226,113300,16616330,8080,8080,8080,8080,0
20241226,113200,16616330,8080,8080,8080,8080,0
20241226,113100,16616330,8080,8080,8080,8080,0
20241226,113000,16616330,8080,8080,8080,8080,0
20241226,112900,16616330,8080,8080,8080,8080,0
20241226,112800,16616330,8080,8080,8080,8080,0
20241226,112700,16616330,8080,8080,8080,8080,0
20241226,112600,16616330,8080,8080,8080,8080,0
20241226,112500,16616330,8080,8080,8080,8080,0
20241226,112400,16616330,8080,8080,8080,8080,0
20241226,112300,16616330,8080,8080,8080,8080,0
20241226,112200,16616330,8080,8080,8080,8080,0
20241226,112100,16616330,8080,8080,8080,8080,1
20241226,112000,16608250,8040,8040,8040,8040,0
20241226,111900,16608250,8040,8040,8040,8040,0
20241226,111800,16608250,8040,8040,8040,8040,0
20241226,111700,16608250,8040,8040,8040,8040,0
20241226,111600,16608250,8040,8040,8040,8040,0
20241226,111500,16608250,8040,8040,8040,8040,0
20241226,111400,16608250,8040,8040,8040,8040,0
20241226,111300,16608250,8040,8040,8040,8040,0
20241226,111200,16608250,8040,8060,8080,8040,219
20241226,111100,14839670,8060,8060,8060,8060,0
20241226,111000,14839670,8060,8060,8060,8060,0
20241226,110900,14839670,8060,8060,8060,8060,0
20241226,110800,14839670,8060,8060,8060,8060,0
20241226,110700,14839670,8060,8060,8060,8060,0
20241226,110600,14839670,8060,8060,8060,8060,0
20241226,110500,14839670,8060,8060,8060,8060,0
20241226,110400,14839670,8060,8060,8060,8060,0
20241226,110300,14839670,8060,8060,8060,8060,0
20241226,110200,14839670,8060,8060,8060,8060,0
20241226,110100,14839670,8060,8060,8060,8060,0
20241226,110000,14839670,8060,8060,8060,8060,0
20241226,105900,14839670,8060,8060,8060,8060,0
20241226,105800,14839670,8060,8060,8060,8060,0
20241226,105700,14839670,8060,8060,8060,8060,0
20241226,105600,14839670,8060,8060,8060,8060,0
20241226,105500,14839670,8060,8060,8060,8060,0
20241226,105400,14839670,8060,8060,8060,8060,0
20241226,105300,14839670,8060,8060,8060,8060,0
20241226,105200,14839670,8060,8060,8060,8060,1
20241226,105100,14831610,8060,8060,8060,8060,0
20241226,105000,14831610,8060,8060,8060,8060,0
20241226,104900,14831610,8060,8060,8060,8060,0
20241226,104800,14831610,8060,8060,8060,8060,0
20241226,104700,14831610,8060,8060,8060,8060,0
20241226,104600,14831610,8060,8060,8060,8060,0
20241226,104500,14831610,8060,8060,8060,8060,0
20241226,104400,14831610,8060,8060,8060,8060,0
20241226,104300,14831610,8060,8060,8060,8060,0
20241226,104200,14831610,8060,8060,8060,8060,0
20241226,104100,14831610,8060,8060,8060,8060,0
20241226,104000,14831610,8060,8060,8060,8060,0
20241226,103900,14831610,8060,8060,8060,8060,0
20241226,103800,14831610,8060,8060,8060,8060,0
20241226,103700,14831610,8060,8060,8060,8060,0
20241226,103600,14831610,8060,8060,8060,8060,0
20241226,103500,14831610,8060,8060,8060,8060,0
20241226,103400,14831610,8060,8060,8060,8060,0
20241226,103300,14831610,8060,8060,8060,8060,0
20241226,103200,14831610,8060,8060,8060,8060,0
20241226,103100,14831610,8060,8060,8060,8060,0
20241226,103000,14831610,8060,8060,8060,8060,0
20241226,102900,14831610,8060,8060,8060,8060,0
20241226,102800,14831610,8060,8060,8060,8060,0
20241226,102700,14831610,8060,8060,8060,8060,0
20241226,102600,14831610,8060,8060,8060,8060,0
20241226,102500,14831610,8060,8060,8060,8060,0
20241226,102400,14831610,8060,8060,8060,8060,0
20241226,102300,14831610,8060,8060,8060,8060,0
20241226,102200,14831610,8060,8060,8060,8060,0
20241226,102100,14831610,8060,8060,8060,8060,0
20241226,102000,14831610,8060,8060,8060,8060,0
20241226,101900,14831610,8060,8060,8060,8060,0
20241226,101800,14831610,8060,8060,8060,8060,0
20241226,101700,14831610,8060,8060,8060,8060,0
20241226,101600,14831610,8060,8060,8060,8060,0
20241226,101500,14831610,8060,8060,8060,8060,0
20241226,101400,14831610,8060,8060,8060,8060,0
20241226,101300,14831610,8060,8060,8060,8060,0
20241226,101200,14831610,8060,8060,8060,8060,0
20241226,101100,14831610,8060,8060,8060,8060,0
20241226,101000,14831610,8060,8060,8060,8060,0
20241226,100900,14831610,8060,8060,8060,8060,0
20241226,100800,14831610,8060,8060,8060,8060,0
20241226,100700,14831610,8060,8060,8060,8060,0
20241226,100600,14831610,8060,8060,8060,8060,0
20241226,100500,14831610,8060,8060,8060,8060,0
20241226,100400,14831610,8060,8060,8060,8060,1
20241226,100300,14823550,8040,8040,8040,8040,0
20241226,100200,14823550,8040,8040,8040,8040,0
20241226,100100,14823550,8040,8040,8040,8040,0
20241226,100000,14823550,8040,8040,8040,8040,0
20241226,095900,14823550,8040,8040,8040,8040,0
20241226,095800,14823550,8040,8040,8040,8040,0
20241226,095700,14823550,8040,8040,8040,8040,0
20241226,095600,14823550,8040,8040,8040,8040,0
20241226,095500,14823550,8040,8040,8040,8040,0
20241226,095400,14823550,8040,8040,8040,8040,0
20241226,095300,14823550,8040,8040,8040,8040,0
20241226,095200,14823550,8040,8040,8040,8040,0
20241226,095100,14823550,8040,8040,8040,8040,0
20241226,095000,14823550,8040,8040,8040,8040,0
20241226,094900,14823550,8040,8040,8040,8040,0
20241226,094800,14823550,8040,8040,8040,8040,0
20241226,094700,14823550,8040,8040,8040,8040,0
20241226,094600,14823550,8040,8040,8040,8040,0
20241226,094500,14823550,8040,8040,8040,8040,0
20241226,094400,14823550,8040,8040,8040,8040,0
20241226,094300,14823550,8040,8040,8040,8040,0
20241226,094200,14823550,8040,8040,8040,8040,0
20241226,094100,14823550,8040,8040,8040,8040,0
20241226,094000,14823550,8040,8040,8040,8040,0
20241226,093900,14823550,8040,8040,8040,8040,0
20241226,093800,14823550,8040,8040,8040,8040,0
20241226,093700,14823550,8040,8040,8040,8040,0
20241226,093600,14823550,8040,8040,8040,8040,0
20241226,093500,14823550,8040,8040,8040,8040,0
20241226,093400,14823550,8040,8040,8040,8040,0
20241226,093300,14823550,8040,8040,8040,8040,0
20241226,093200,14823550,8040,8040,8040,8040,8
20241226,093100,14759230,8040,8040,8040,8040,4
20241226,093000,14727070,8050,8050,8050,8050,0
20241226,092900,14727070,8050,8050,8050,8050,0
20241226,092800,14727070,8050,8050,8050,8050,0
20241226,092700,14727070,8050,8050,8050,8050,0
20241226,092600,14727070,8050,8050,8050,8050,0
20241226,092500,14727070,8050,8050,8050,8050,0
20241226,092400,14727070,8050,8050,8050,8050,0
20241226,092300,14727070,8050,8090,8090,8050,1375
20241226,092200,3656840,8100,8100,8100,8100,0
20241226,092100,3656840,8100,8100,8100,8100,0
20241226,092000,3656840,8100,8100,8100,8100,0
20241226,091900,3656840,8100,8100,8100,8100,1
20241226,091800,3648740,8090,8090,8090,8090,0
20241226,091700,3648740,8090,8090,8090,8090,0
20241226,091600,3648740,8090,8090,8090,8090,0
20241226,091500,3648740,8090,8090,8090,8090,120
20241226,091400,2677940,8090,8090,8090,8090,0
20241226,091300,2677940,8090,8090,8090,8090,0
20241226,091200,2677940,8090,8090,8090,8090,1
20241226,091100,2669850,8100,8100,8100,8100,0
20241226,091000,2669850,8100,8100,8100,8100,0
20241226,090900,2669850,8100,8100,8100,8100,0
20241226,090800,2669850,8100,8100,8100,8100,0
20241226,090700,2669850,8100,8100,8100,8100,0
20241226,090600,2669850,8100,8100,8100,8100,0
20241226,090500,2669850,8100,8100,8100,8100,0
20241226,090400,2669850,8100,8100,8100,8100,0
20241226,090300,2669850,8100,8100,8100,8100,4
20241226,090200,2637450,8100,8100,8100,8100,10
20241226,090100,2556450,8090,8090,8090,8090,306
20241226,090000,80910,8100,8090,8100,8090,10