KissMeData/110020/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,201400,91490700,2540,2540,2540,2540,492
20241226,201300,91490700,2540,2540,2540,2540,0
20241226,201200,91490700,2540,2540,2540,2540,0
20241226,201100,91490700,2540,2540,2540,2540,0
20241226,201000,91490700,2540,2540,2540,2540,0
20241226,200900,91490700,2540,2540,2540,2540,0
20241226,200800,91490700,2540,2540,2540,2540,0
20241226,200700,91490700,2540,2540,2540,2540,0
20241226,200600,91490700,2540,2540,2540,2540,0
20241226,200500,91490700,2540,2540,2540,2540,0
20241226,200400,91490700,2540,2540,2540,2540,0
20241226,200300,91490700,2540,2540,2540,2540,0
20241226,200200,91490700,2540,2540,2540,2540,0
20241226,200100,91490700,2540,2540,2540,2540,0
20241226,200000,91490700,2540,2540,2540,2540,0
20241226,195900,91490700,2540,2540,2540,2540,0
20241226,195800,91490700,2540,2540,2540,2540,0
20241226,195700,91490700,2540,2540,2540,2540,0
20241226,195600,91490700,2540,2540,2540,2540,0
20241226,195500,91490700,2540,2540,2540,2540,0
20241226,195400,91490700,2540,2540,2540,2540,0
20241226,195300,91490700,2540,2540,2540,2540,0
20241226,195200,91490700,2540,2540,2540,2540,0
20241226,195100,91490700,2540,2540,2540,2540,0
20241226,195000,91490700,2540,2540,2540,2540,0
20241226,194900,91490700,2540,2540,2540,2540,0
20241226,194800,91490700,2540,2540,2540,2540,0
20241226,194700,91490700,2540,2540,2540,2540,0
20241226,194600,91490700,2540,2540,2540,2540,0
20241226,194500,91490700,2540,2540,2540,2540,0
20241226,194400,91490700,2540,2540,2540,2540,492
20241226,194300,91490700,2540,2540,2540,2540,0
20241226,194200,91490700,2540,2540,2540,2540,0
20241226,194100,91490700,2540,2540,2540,2540,0
20241226,194000,91490700,2540,2540,2540,2540,0
20241226,193900,91490700,2540,2540,2540,2540,0
20241226,193800,91490700,2540,2540,2540,2540,0
20241226,193700,91490700,2540,2540,2540,2540,0
20241226,193600,91490700,2540,2540,2540,2540,0
20241226,193500,91490700,2540,2540,2540,2540,0
20241226,193400,91490700,2540,2540,2540,2540,0
20241226,193300,91490700,2540,2540,2540,2540,0
20241226,193200,91490700,2540,2540,2540,2540,0
20241226,193100,91490700,2540,2540,2540,2540,0
20241226,193000,91490700,2540,2540,2540,2540,0
20241226,192900,91490700,2540,2540,2540,2540,0
20241226,192800,91490700,2540,2540,2540,2540,0
20241226,192700,91490700,2540,2540,2540,2540,0
20241226,192600,91490700,2540,2540,2540,2540,0
20241226,192500,91490700,2540,2540,2540,2540,0
20241226,192400,91490700,2540,2540,2540,2540,0
20241226,192300,91490700,2540,2540,2540,2540,0
20241226,192200,91490700,2540,2540,2540,2540,0
20241226,192100,91490700,2540,2540,2540,2540,0
20241226,192000,91490700,2540,2540,2540,2540,0
20241226,191900,91490700,2540,2540,2540,2540,0
20241226,191800,91490700,2540,2540,2540,2540,0
20241226,191700,91490700,2540,2540,2540,2540,0
20241226,191600,91490700,2540,2540,2540,2540,0
20241226,191500,91490700,2540,2540,2540,2540,0
20241226,191400,91490700,2540,2540,2540,2540,492
20241226,191300,91490700,2540,2540,2540,2540,0
20241226,191200,91490700,2540,2540,2540,2540,0
20241226,191100,91490700,2540,2540,2540,2540,0
20241226,191000,91490700,2540,2540,2540,2540,0
20241226,190900,91490700,2540,2540,2540,2540,0
20241226,190800,91490700,2540,2540,2540,2540,0
20241226,190700,91490700,2540,2540,2540,2540,0
20241226,190600,91490700,2540,2540,2540,2540,0
20241226,190500,91490700,2540,2540,2540,2540,0
20241226,190400,91490700,2540,2540,2540,2540,0
20241226,190300,91490700,2540,2540,2540,2540,0
20241226,190200,91490700,2540,2540,2540,2540,0
20241226,190100,91490700,2540,2540,2540,2540,0
20241226,190000,91490700,2540,2540,2540,2540,0
20241226,185900,91490700,2540,2540,2540,2540,0
20241226,185800,91490700,2540,2540,2540,2540,0
20241226,185700,91490700,2540,2540,2540,2540,0
20241226,185600,91490700,2540,2540,2540,2540,0
20241226,185500,91490700,2540,2540,2540,2540,0
20241226,185400,91490700,2540,2540,2540,2540,0
20241226,185300,91490700,2540,2540,2540,2540,0
20241226,185200,91490700,2540,2540,2540,2540,0
20241226,185100,91490700,2540,2540,2540,2540,0
20241226,185000,91490700,2540,2540,2540,2540,0
20241226,184900,91490700,2540,2540,2540,2540,0
20241226,184800,91490700,2540,2540,2540,2540,0
20241226,184700,91490700,2540,2540,2540,2540,0
20241226,184600,91490700,2540,2540,2540,2540,0
20241226,184500,91490700,2540,2540,2540,2540,0
20241226,184400,91490700,2540,2540,2540,2540,492
20241226,184300,91490700,2540,2540,2540,2540,0
20241226,184200,91490700,2540,2540,2540,2540,0
20241226,184100,91490700,2540,2540,2540,2540,0
20241226,184000,91490700,2540,2540,2540,2540,0
20241226,183900,91490700,2540,2540,2540,2540,0
20241226,183800,91490700,2540,2540,2540,2540,0
20241226,183700,91490700,2540,2540,2540,2540,0
20241226,183600,91490700,2540,2540,2540,2540,0
20241226,183500,91490700,2540,2540,2540,2540,0
20241226,183400,91490700,2540,2540,2540,2540,0
20241226,183300,91490700,2540,2540,2540,2540,0
20241226,183200,91490700,2540,2540,2540,2540,0
20241226,183100,91490700,2540,2540,2540,2540,0
20241226,183000,91490700,2540,2540,2540,2540,0
20241226,182900,91490700,2540,2540,2540,2540,0
20241226,182800,91490700,2540,2540,2540,2540,0
20241226,182700,91490700,2540,2540,2540,2540,0
20241226,182600,91490700,2540,2540,2540,2540,0
20241226,182500,91490700,2540,2540,2540,2540,0
20241226,182400,91490700,2540,2540,2540,2540,0
20241226,182300,91490700,2540,2540,2540,2540,0
20241226,182200,91490700,2540,2540,2540,2540,0
20241226,182100,91490700,2540,2540,2540,2540,0
20241226,182000,91490700,2540,2540,2540,2540,0
20241226,181900,91490700,2540,2540,2540,2540,0
20241226,181800,91490700,2540,2540,2540,2540,0
20241226,181700,91490700,2540,2540,2540,2540,0
20241226,181600,91490700,2540,2540,2540,2540,0
20241226,181500,91490700,2540,2540,2540,2540,0
20241226,181400,91490700,2540,2540,2540,2540,492
20241226,181300,91490700,2540,2540,2540,2540,0
20241226,181200,91490700,2540,2540,2540,2540,0
20241226,181100,91490700,2540,2540,2540,2540,0
20241226,181000,91490700,2540,2540,2540,2540,0
20241226,180900,91490700,2540,2540,2540,2540,0
20241226,180800,91490700,2540,2540,2540,2540,0
20241226,180700,91490700,2540,2540,2540,2540,0
20241226,180600,91490700,2540,2540,2540,2540,0
20241226,180500,91490700,2540,2540,2540,2540,0
20241226,180400,91490700,2540,2540,2540,2540,0
20241226,180300,91490700,2540,2540,2540,2540,0
20241226,180200,91490700,2540,2540,2540,2540,0
20241226,180100,91490700,2540,2540,2540,2540,0
20241226,180000,91490700,2540,2540,2540,2540,0
20241226,175900,91490700,2540,2540,2540,2540,0
20241226,175800,91490700,2540,2540,2540,2540,0
20241226,175700,91490700,2540,2540,2540,2540,0
20241226,175600,91490700,2540,2540,2540,2540,0
20241226,175500,91490700,2540,2540,2540,2540,0
20241226,175400,91490700,2540,2540,2540,2540,0
20241226,175300,91490700,2540,2540,2540,2540,0
20241226,175200,91490700,2540,2540,2540,2540,0
20241226,175100,91490700,2540,2540,2540,2540,0
20241226,175000,91490700,2540,2540,2540,2540,0
20241226,174900,91490700,2540,2540,2540,2540,0
20241226,174800,91490700,2540,2540,2540,2540,0
20241226,174700,91490700,2540,2540,2540,2540,0
20241226,174600,91490700,2540,2540,2540,2540,0
20241226,174500,91490700,2540,2540,2540,2540,0
20241226,174400,91490700,2540,2540,2540,2540,492
20241226,174300,91490700,2540,2540,2540,2540,0
20241226,174200,91490700,2540,2540,2540,2540,0
20241226,174100,91490700,2540,2540,2540,2540,0
20241226,174000,91490700,2540,2540,2540,2540,0
20241226,173900,91490700,2540,2540,2540,2540,0
20241226,173800,91490700,2540,2540,2540,2540,0
20241226,173700,91490700,2540,2540,2540,2540,0
20241226,173600,91490700,2540,2540,2540,2540,0
20241226,173500,91490700,2540,2540,2540,2540,0
20241226,173400,91490700,2540,2540,2540,2540,0
20241226,173300,91490700,2540,2540,2540,2540,0
20241226,173200,91490700,2540,2540,2540,2540,0
20241226,173100,91490700,2540,2540,2540,2540,0
20241226,173000,91490700,2540,2540,2540,2540,0
20241226,172900,91490700,2540,2540,2540,2540,0
20241226,172800,91490700,2540,2540,2540,2540,0
20241226,172700,91490700,2540,2540,2540,2540,0
20241226,172600,91490700,2540,2540,2540,2540,0
20241226,172500,91490700,2540,2540,2540,2540,0
20241226,172400,91490700,2540,2540,2540,2540,0
20241226,172300,91490700,2540,2540,2540,2540,0
20241226,172200,91490700,2540,2540,2540,2540,0
20241226,172100,91490700,2540,2540,2540,2540,0
20241226,172000,91490700,2540,2540,2540,2540,0
20241226,171900,91490700,2540,2540,2540,2540,0
20241226,171800,91490700,2540,2540,2540,2540,0
20241226,171700,91490700,2540,2540,2540,2540,0
20241226,171600,91490700,2540,2540,2540,2540,0
20241226,171500,91490700,2540,2540,2540,2540,0
20241226,171400,91490700,2540,2540,2540,2540,492
20241226,171300,91490700,2540,2540,2540,2540,0
20241226,171200,91490700,2540,2540,2540,2540,0
20241226,171100,91490700,2540,2540,2540,2540,0
20241226,171000,91490700,2540,2540,2540,2540,0
20241226,170900,91490700,2540,2540,2540,2540,0
20241226,170800,91490700,2540,2540,2540,2540,0
20241226,170700,91490700,2540,2540,2540,2540,0
20241226,170600,91490700,2540,2540,2540,2540,0
20241226,170500,91490700,2540,2540,2540,2540,0
20241226,170400,91490700,2540,2540,2540,2540,0
20241226,170300,91490700,2540,2540,2540,2540,0
20241226,170200,91490700,2540,2540,2540,2540,0
20241226,170100,91490700,2540,2540,2540,2540,0
20241226,170000,91490700,2540,2540,2540,2540,0
20241226,165900,91490700,2540,2540,2540,2540,0
20241226,165800,91490700,2540,2540,2540,2540,0
20241226,165700,91490700,2540,2540,2540,2540,0
20241226,165600,91490700,2540,2540,2540,2540,0
20241226,165500,91490700,2540,2540,2540,2540,0
20241226,165400,91490700,2540,2540,2540,2540,0
20241226,165300,91490700,2540,2540,2540,2540,0
20241226,165200,91490700,2540,2540,2540,2540,0
20241226,165100,91490700,2540,2540,2540,2540,0
20241226,165000,91490700,2540,2540,2540,2540,0
20241226,164900,91490700,2540,2540,2540,2540,0
20241226,164800,91490700,2540,2540,2540,2540,0
20241226,164700,91490700,2540,2540,2540,2540,0
20241226,164600,91490700,2540,2540,2540,2540,0
20241226,164500,91490700,2540,2540,2540,2540,0
20241226,164400,91490700,2540,2540,2540,2540,492
20241226,164300,91490700,2540,2540,2540,2540,0
20241226,164200,91490700,2540,2540,2540,2540,0
20241226,164100,91490700,2540,2540,2540,2540,0
20241226,164000,91490700,2540,2540,2540,2540,0
20241226,163900,91490700,2540,2540,2540,2540,0
20241226,163800,91490700,2540,2540,2540,2540,0
20241226,163700,91490700,2540,2540,2540,2540,0
20241226,163600,91490700,2540,2540,2540,2540,0
20241226,163500,91490700,2540,2540,2540,2540,0
20241226,163400,91490700,2540,2540,2540,2540,0
20241226,163300,91490700,2540,2540,2540,2540,0
20241226,163200,91490700,2540,2540,2540,2540,0
20241226,163100,91490700,2540,2540,2540,2540,0
20241226,163000,91490700,2540,2540,2540,2540,0
20241226,162900,91490700,2540,2540,2540,2540,0
20241226,162800,91490700,2540,2540,2540,2540,0
20241226,162700,91490700,2540,2540,2540,2540,0
20241226,162600,91490700,2540,2540,2540,2540,0
20241226,162500,91490700,2540,2540,2540,2540,0
20241226,162400,91490700,2540,2540,2540,2540,0
20241226,162300,91490700,2540,2540,2540,2540,0
20241226,162200,91490700,2540,2540,2540,2540,0
20241226,162100,91490700,2540,2540,2540,2540,0
20241226,162000,91490700,2540,2540,2540,2540,0
20241226,161900,91490700,2540,2540,2540,2540,0
20241226,161800,91490700,2540,2540,2540,2540,0
20241226,161700,91490700,2540,2540,2540,2540,0
20241226,161600,91490700,2540,2540,2540,2540,0
20241226,161500,91490700,2540,2540,2540,2540,0
20241226,161400,91490700,2540,2540,2540,2540,492
20241226,161300,91490700,2540,2540,2540,2540,0
20241226,161200,91490700,2540,2540,2540,2540,0
20241226,161100,91490700,2540,2540,2540,2540,0
20241226,161000,91490700,2540,2540,2540,2540,0
20241226,160900,91490700,2540,2540,2540,2540,0
20241226,160800,91490700,2540,2540,2540,2540,0
20241226,160700,91490700,2540,2540,2540,2540,0
20241226,160600,91490700,2540,2540,2540,2540,0
20241226,160500,91490700,2540,2540,2540,2540,0
20241226,160400,91490700,2540,2540,2540,2540,0
20241226,160300,91490700,2540,2540,2540,2540,0
20241226,160200,91490700,2540,2540,2540,2540,0
20241226,160100,91490700,2540,2540,2540,2540,0
20241226,160000,91490700,2540,2540,2540,2540,0
20241226,155900,91490700,2540,2540,2540,2540,0
20241226,155800,91490700,2540,2540,2540,2540,0
20241226,155700,91490700,2540,2540,2540,2540,0
20241226,155600,91490700,2540,2540,2540,2540,0
20241226,155500,91490700,2540,2540,2540,2540,0
20241226,155400,91490700,2540,2540,2540,2540,0
20241226,155300,91490700,2540,2540,2540,2540,0
20241226,155200,91490700,2540,2540,2540,2540,0
20241226,155100,91490700,2540,2540,2540,2540,0
20241226,155000,91490700,2540,2540,2540,2540,0
20241226,154900,91490700,2540,2540,2540,2540,0
20241226,154800,91490700,2540,2540,2540,2540,0
20241226,154700,91490700,2540,2540,2540,2540,0
20241226,154600,91490700,2540,2540,2540,2540,0
20241226,154500,91490700,2540,2540,2540,2540,0
20241226,154400,91490700,2540,2540,2540,2540,492
20241226,154300,91490700,2540,2540,2540,2540,0
20241226,154200,91490700,2540,2540,2540,2540,0
20241226,154100,91490700,2540,2540,2540,2540,0
20241226,154000,91490700,2540,2540,2540,2540,0
20241226,153900,91490700,2540,2540,2540,2540,0
20241226,153800,91490700,2540,2540,2540,2540,0
20241226,153700,91490700,2540,2540,2540,2540,0
20241226,153600,91490700,2540,2540,2540,2540,0
20241226,153500,91490700,2540,2540,2540,2540,0
20241226,153400,91490700,2540,2540,2540,2540,0
20241226,153300,91490700,2540,2540,2540,2540,0
20241226,153200,91490700,2540,2540,2540,2540,0
20241226,153100,91490700,2540,2540,2540,2540,0
20241226,153000,91490700,2540,2540,2540,2540,492
20241226,152900,90241020,2540,2540,2540,2540,0
20241226,152800,90241020,2540,2540,2540,2540,0
20241226,152700,90241020,2540,2540,2540,2540,0
20241226,152600,90241020,2540,2540,2540,2540,0
20241226,152500,90241020,2540,2540,2540,2540,0
20241226,152400,90241020,2540,2540,2540,2540,0
20241226,152300,90241020,2540,2540,2540,2540,0
20241226,152200,90241020,2540,2540,2540,2540,0
20241226,152100,90241020,2540,2540,2540,2540,0
20241226,152000,90241020,2540,2540,2540,2540,0
20241226,151900,90241020,2540,2540,2540,2540,217
20241226,151800,89689840,2540,2540,2540,2540,24
20241226,151700,89628880,2540,2540,2540,2540,24
20241226,151600,89567920,2540,2540,2540,2540,230
20241226,151500,88983720,2520,2520,2520,2520,0
20241226,151400,88983720,2520,2530,2540,2520,658
20241226,151300,87313140,2540,2540,2540,2540,0
20241226,151200,87313140,2540,2540,2540,2540,0
20241226,151100,87313140,2540,2540,2540,2540,5
20241226,151000,87300440,2520,2520,2520,2520,35
20241226,150900,87212240,2520,2520,2520,2520,1
20241226,150800,87209720,2545,2545,2545,2545,0
20241226,150700,87209720,2545,2545,2545,2545,0
20241226,150600,87209720,2545,2540,2545,2540,63
20241226,150500,87049670,2515,2515,2515,2515,0
20241226,150400,87049670,2515,2515,2515,2515,367
20241226,150300,86126665,2490,2490,2490,2490,0
20241226,150200,86126665,2490,2475,2490,2475,1610
20241226,150100,82128030,2470,2470,2470,2470,165
20241226,150000,81720480,2465,2465,2465,2465,1
20241226,145900,81718015,2455,2455,2455,2455,0
20241226,145800,81718015,2455,2455,2455,2455,0
20241226,145700,81718015,2455,2455,2455,2455,0
20241226,145600,81718015,2455,2455,2455,2455,0
20241226,145500,81718015,2455,2455,2455,2455,0
20241226,145400,81718015,2455,2455,2455,2455,0
20241226,145300,81718015,2455,2455,2455,2455,0
20241226,145200,81718015,2455,2455,2455,2455,0
20241226,145100,81718015,2455,2455,2455,2455,5679
20241226,145000,67776070,2440,2440,2440,2440,0
20241226,144900,67776070,2440,2455,2455,2440,619
20241226,144800,66258030,2455,2455,2455,2455,0
20241226,144700,66258030,2455,2455,2455,2455,0
20241226,144600,66258030,2455,2455,2455,2455,0
20241226,144500,66258030,2455,2455,2455,2455,0
20241226,144400,66258030,2455,2455,2455,2455,0
20241226,144300,66258030,2455,2455,2455,2455,0
20241226,144200,66258030,2455,2455,2455,2455,0
20241226,144100,66258030,2455,2455,2455,2455,0
20241226,144000,66258030,2455,2455,2455,2455,0
20241226,143900,66258030,2455,2455,2455,2455,0
20241226,143800,66258030,2455,2455,2455,2455,0
20241226,143700,66258030,2455,2455,2455,2455,0
20241226,143600,66258030,2455,2455,2455,2455,0
20241226,143500,66258030,2455,2455,2455,2455,0
20241226,143400,66258030,2455,2455,2455,2455,0
20241226,143300,66258030,2455,2455,2455,2455,0
20241226,143200,66258030,2455,2455,2455,2455,0
20241226,143100,66258030,2455,2455,2455,2455,0
20241226,143000,66258030,2455,2455,2455,2455,0
20241226,142900,66258030,2455,2455,2455,2455,0
20241226,142800,66258030,2455,2455,2455,2455,0
20241226,142700,66258030,2455,2455,2455,2455,4
20241226,142600,66248210,2435,2435,2435,2435,0
20241226,142500,66248210,2435,2435,2435,2435,0
20241226,142400,66248210,2435,2435,2435,2435,0
20241226,142300,66248210,2435,2435,2440,2435,311
20241226,142200,65490840,2435,2445,2445,2435,1292
20241226,142100,62339255,2440,2440,2440,2440,0
20241226,142000,62339255,2440,2440,2440,2440,0
20241226,141900,62339255,2440,2440,2440,2440,1
20241226,141800,62336815,2440,2440,2440,2440,439
20241226,141700,61265655,2440,2440,2440,2440,0
20241226,141600,61265655,2440,2455,2455,2440,970
20241226,141500,58887015,2465,2465,2465,2465,0
20241226,141400,58887015,2465,2465,2465,2465,0
20241226,141300,58887015,2465,2465,2465,2465,0
20241226,141200,58887015,2465,2465,2465,2465,0
20241226,141100,58887015,2465,2465,2465,2465,0
20241226,141000,58887015,2465,2465,2465,2465,0
20241226,140900,58887015,2465,2465,2465,2465,0
20241226,140800,58887015,2465,2465,2465,2465,0
20241226,140700,58887015,2465,2465,2465,2465,0
20241226,140600,58887015,2465,2465,2465,2465,0
20241226,140500,58887015,2465,2465,2465,2465,0
20241226,140400,58887015,2465,2465,2465,2465,2
20241226,140300,58882085,2455,2455,2455,2455,0
20241226,140200,58882085,2455,2455,2455,2455,0
20241226,140100,58882085,2455,2455,2455,2455,0
20241226,140000,58882085,2455,2455,2455,2455,0
20241226,135900,58882085,2455,2455,2455,2455,0
20241226,135800,58882085,2455,2455,2455,2455,0
20241226,135700,58882085,2455,2455,2455,2455,0
20241226,135600,58882085,2455,2455,2455,2455,0
20241226,135500,58882085,2455,2455,2455,2455,0
20241226,135400,58882085,2455,2455,2455,2455,0
20241226,135300,58882085,2455,2455,2455,2455,0
20241226,135200,58882085,2455,2455,2455,2455,0
20241226,135100,58882085,2455,2455,2455,2455,0
20241226,135000,58882085,2455,2455,2455,2455,0
20241226,134900,58882085,2455,2455,2455,2455,0
20241226,134800,58882085,2455,2455,2455,2455,0
20241226,134700,58882085,2455,2455,2455,2455,0
20241226,134600,58882085,2455,2455,2455,2455,0
20241226,134500,58882085,2455,2455,2455,2455,0
20241226,134400,58882085,2455,2455,2455,2455,0
20241226,134300,58882085,2455,2455,2455,2455,7
20241226,134200,58864900,2460,2460,2460,2460,0
20241226,134100,58864900,2460,2460,2460,2460,0
20241226,134000,58864900,2460,2460,2460,2460,0
20241226,133900,58864900,2460,2455,2460,2455,926
20241226,133800,56591440,2440,2440,2440,2440,0
20241226,133700,56591440,2440,2440,2440,2440,0
20241226,133600,56591440,2440,2445,2445,2440,7
20241226,133500,56574330,2445,2445,2445,2445,0
20241226,133400,56574330,2445,2445,2445,2445,0
20241226,133300,56574330,2445,2445,2445,2445,0
20241226,133200,56574330,2445,2450,2450,2445,8
20241226,133100,56554750,2455,2455,2455,2455,0
20241226,133000,56554750,2455,2455,2455,2455,0
20241226,132900,56554750,2455,2455,2455,2455,4
20241226,132800,56544930,2450,2450,2450,2450,0
20241226,132700,56544930,2450,2450,2450,2450,0
20241226,132600,56544930,2450,2450,2450,2450,0
20241226,132500,56544930,2450,2450,2450,2450,0
20241226,132400,56544930,2450,2450,2450,2450,0
20241226,132300,56544930,2450,2450,2450,2450,0
20241226,132200,56544930,2450,2450,2450,2450,0
20241226,132100,56544930,2450,2450,2450,2450,0
20241226,132000,56544930,2450,2450,2450,2450,0
20241226,131900,56544930,2450,2450,2450,2450,0
20241226,131800,56544930,2450,2450,2450,2450,0
20241226,131700,56544930,2450,2450,2450,2450,0
20241226,131600,56544930,2450,2450,2450,2450,0
20241226,131500,56544930,2450,2450,2450,2450,0
20241226,131400,56544930,2450,2450,2450,2450,0
20241226,131300,56544930,2450,2450,2450,2450,0
20241226,131200,56544930,2450,2450,2450,2450,0
20241226,131100,56544930,2450,2450,2450,2450,0
20241226,131000,56544930,2450,2450,2450,2450,0
20241226,130900,56544930,2450,2450,2450,2450,0
20241226,130800,56544930,2450,2450,2450,2450,0
20241226,130700,56544930,2450,2450,2450,2450,0
20241226,130600,56544930,2450,2450,2450,2450,0
20241226,130500,56544930,2450,2450,2450,2450,0
20241226,130400,56544930,2450,2450,2450,2450,0
20241226,130300,56544930,2450,2450,2450,2450,0
20241226,130200,56544930,2450,2450,2450,2450,94
20241226,130100,56314630,2455,2455,2455,2455,0
20241226,130000,56314630,2455,2455,2455,2455,0
20241226,125900,56314630,2455,2455,2455,2455,0
20241226,125800,56314630,2455,2455,2455,2455,0
20241226,125700,56314630,2455,2455,2455,2455,0
20241226,125600,56314630,2455,2455,2455,2455,12
20241226,125500,56285170,2450,2450,2450,2450,0
20241226,125400,56285170,2450,2450,2450,2450,0
20241226,125300,56285170,2450,2450,2450,2450,0
20241226,125200,56285170,2450,2450,2450,2450,0
20241226,125100,56285170,2450,2450,2450,2450,0
20241226,125000,56285170,2450,2450,2450,2450,0
20241226,124900,56285170,2450,2450,2450,2450,0
20241226,124800,56285170,2450,2455,2455,2450,30
20241226,124700,56211610,2450,2450,2450,2450,0
20241226,124600,56211610,2450,2450,2450,2450,0
20241226,124500,56211610,2450,2450,2450,2450,0
20241226,124400,56211610,2450,2450,2450,2450,50
20241226,124300,56089110,2450,2450,2450,2450,0
20241226,124200,56089110,2450,2450,2450,2450,0
20241226,124100,56089110,2450,2450,2450,2450,0
20241226,124000,56089110,2450,2450,2450,2450,0
20241226,123900,56089110,2450,2450,2450,2450,0
20241226,123800,56089110,2450,2455,2455,2450,200
20241226,123700,55599095,2450,2450,2450,2450,0
20241226,123600,55599095,2450,2450,2450,2450,0
20241226,123500,55599095,2450,2450,2450,2450,0
20241226,123400,55599095,2450,2450,2450,2450,0
20241226,123300,55599095,2450,2450,2450,2450,0
20241226,123200,55599095,2450,2450,2450,2450,50
20241226,123100,55476595,2445,2445,2445,2445,0
20241226,123000,55476595,2445,2445,2445,2445,0
20241226,122900,55476595,2445,2445,2445,2445,0
20241226,122800,55476595,2445,2450,2455,2445,364
20241226,122700,54584780,2420,2455,2455,2420,2120
20241226,122600,49402900,2455,2485,2485,2455,4174
20241226,122500,39076630,2485,2485,2485,2485,0
20241226,122400,39076630,2485,2485,2485,2485,5
20241226,122300,39064205,2485,2485,2485,2485,0
20241226,122200,39064205,2485,2485,2485,2485,0
20241226,122100,39064205,2485,2485,2485,2485,0
20241226,122000,39064205,2485,2485,2485,2485,0
20241226,121900,39064205,2485,2485,2485,2485,0
20241226,121800,39064205,2485,2485,2485,2485,0
20241226,121700,39064205,2485,2485,2485,2485,0
20241226,121600,39064205,2485,2485,2485,2485,15
20241226,121500,39026930,2490,2490,2490,2490,0
20241226,121400,39026930,2490,2490,2490,2490,0
20241226,121300,39026930,2490,2490,2490,2490,0
20241226,121200,39026930,2490,2490,2490,2490,0
20241226,121100,39026930,2490,2490,2490,2490,0
20241226,121000,39026930,2490,2490,2490,2490,0
20241226,120900,39026930,2490,2490,2490,2490,0
20241226,120800,39026930,2490,2490,2490,2490,0
20241226,120700,39026930,2490,2490,2490,2490,0
20241226,120600,39026930,2490,2490,2490,2490,0
20241226,120500,39026930,2490,2490,2490,2490,0
20241226,120400,39026930,2490,2490,2490,2490,0
20241226,120300,39026930,2490,2490,2490,2490,0
20241226,120200,39026930,2490,2490,2490,2490,0
20241226,120100,39026930,2490,2490,2490,2490,0
20241226,120000,39026930,2490,2490,2490,2490,0
20241226,115900,39026930,2490,2490,2490,2490,0
20241226,115800,39026930,2490,2490,2490,2490,0
20241226,115700,39026930,2490,2490,2490,2490,0
20241226,115600,39026930,2490,2490,2490,2490,102
20241226,115500,38772950,2490,2490,2490,2490,0
20241226,115400,38772950,2490,2490,2490,2490,0
20241226,115300,38772950,2490,2490,2490,2490,0
20241226,115200,38772950,2490,2490,2490,2490,0
20241226,115100,38772950,2490,2490,2490,2490,0
20241226,115000,38772950,2490,2490,2490,2490,313
20241226,114900,37993580,2485,2485,2485,2485,0
20241226,114800,37993580,2485,2485,2485,2485,0
20241226,114700,37993580,2485,2485,2485,2485,0
20241226,114600,37993580,2485,2485,2485,2485,298
20241226,114500,37253050,2480,2480,2480,2480,0
20241226,114400,37253050,2480,2480,2480,2480,0
20241226,114300,37253050,2480,2480,2480,2480,344
20241226,114200,36399930,2470,2470,2470,2470,0
20241226,114100,36399930,2470,2470,2470,2470,0
20241226,114000,36399930,2470,2470,2470,2470,0
20241226,113900,36399930,2470,2470,2470,2470,0
20241226,113800,36399930,2470,2470,2470,2470,0
20241226,113700,36399930,2470,2470,2470,2470,0
20241226,113600,36399930,2470,2470,2470,2470,0
20241226,113500,36399930,2470,2470,2470,2470,0
20241226,113400,36399930,2470,2470,2470,2470,0
20241226,113300,36399930,2470,2470,2470,2470,0
20241226,113200,36399930,2470,2470,2470,2470,0
20241226,113100,36399930,2470,2470,2470,2470,0
20241226,113000,36399930,2470,2470,2470,2470,0
20241226,112900,36399930,2470,2470,2470,2470,0
20241226,112800,36399930,2470,2470,2470,2470,0
20241226,112700,36399930,2470,2470,2470,2470,0
20241226,112600,36399930,2470,2470,2470,2470,10
20241226,112500,36375230,2475,2475,2475,2475,0
20241226,112400,36375230,2475,2475,2475,2475,0
20241226,112300,36375230,2475,2475,2475,2475,10
20241226,112200,36350480,2475,2475,2475,2475,0
20241226,112100,36350480,2475,2475,2475,2475,0
20241226,112000,36350480,2475,2475,2475,2475,7
20241226,111900,36333155,2475,2475,2475,2475,196
20241226,111800,35848055,2470,2470,2470,2470,0
20241226,111700,35848055,2470,2470,2470,2470,0
20241226,111600,35848055,2470,2470,2470,2470,0
20241226,111500,35848055,2470,2470,2470,2470,0
20241226,111400,35848055,2470,2470,2470,2470,0
20241226,111300,35848055,2470,2480,2480,2470,954
20241226,111200,33483645,2480,2520,2520,2480,4493
20241226,111100,22196945,2520,2520,2520,2520,0
20241226,111000,22196945,2520,2520,2520,2520,1060
20241226,110900,19525745,2520,2520,2520,2520,0
20241226,110800,19525745,2520,2520,2520,2520,0
20241226,110700,19525745,2520,2520,2520,2520,0
20241226,110600,19525745,2520,2520,2520,2520,0
20241226,110500,19525745,2520,2520,2520,2520,0
20241226,110400,19525745,2520,2520,2520,2520,0
20241226,110300,19525745,2520,2520,2520,2520,0
20241226,110200,19525745,2520,2520,2520,2520,0
20241226,110100,19525745,2520,2520,2520,2520,0
20241226,110000,19525745,2520,2545,2545,2520,3615
20241226,105900,10408495,2560,2560,2560,2560,0
20241226,105800,10408495,2560,2560,2560,2560,0
20241226,105700,10408495,2560,2560,2560,2560,0
20241226,105600,10408495,2560,2560,2560,2560,0
20241226,105500,10408495,2560,2560,2560,2560,0
20241226,105400,10408495,2560,2560,2560,2560,0
20241226,105300,10408495,2560,2560,2560,2560,0
20241226,105200,10408495,2560,2560,2560,2560,0
20241226,105100,10408495,2560,2560,2560,2560,0
20241226,105000,10408495,2560,2560,2560,2560,0
20241226,104900,10408495,2560,2560,2560,2560,0
20241226,104800,10408495,2560,2560,2560,2560,2
20241226,104700,10403375,2545,2545,2545,2545,0
20241226,104600,10403375,2545,2545,2545,2545,0
20241226,104500,10403375,2545,2545,2545,2545,0
20241226,104400,10403375,2545,2545,2545,2545,50
20241226,104300,10276125,2545,2545,2545,2545,0
20241226,104200,10276125,2545,2545,2545,2545,0
20241226,104100,10276125,2545,2545,2545,2545,3
20241226,104000,10268490,2565,2565,2565,2565,0
20241226,103900,10268490,2565,2565,2565,2565,0
20241226,103800,10268490,2565,2565,2565,2565,0
20241226,103700,10268490,2565,2565,2565,2565,0
20241226,103600,10268490,2565,2565,2565,2565,75
20241226,103500,10076115,2555,2555,2555,2555,0
20241226,103400,10076115,2555,2555,2555,2555,0
20241226,103300,10076115,2555,2570,2570,2555,221
20241226,103200,9511295,2565,2565,2565,2565,0
20241226,103100,9511295,2565,2565,2565,2565,0
20241226,103000,9511295,2565,2565,2565,2565,1
20241226,102900,9508730,2565,2565,2565,2565,0
20241226,102800,9508730,2565,2565,2565,2565,0
20241226,102700,9508730,2565,2565,2565,2565,0
20241226,102600,9508730,2565,2565,2565,2565,0
20241226,102500,9508730,2565,2565,2565,2565,0
20241226,102400,9508730,2565,2565,2565,2565,0
20241226,102300,9508730,2565,2565,2565,2565,0
20241226,102200,9508730,2565,2565,2565,2565,0
20241226,102100,9508730,2565,2565,2565,2565,0
20241226,102000,9508730,2565,2565,2565,2565,0
20241226,101900,9508730,2565,2565,2565,2565,0
20241226,101800,9508730,2565,2565,2565,2565,0
20241226,101700,9508730,2565,2565,2565,2565,0
20241226,101600,9508730,2565,2565,2565,2565,0
20241226,101500,9508730,2565,2565,2565,2565,0
20241226,101400,9508730,2565,2565,2565,2565,0
20241226,101300,9508730,2565,2565,2565,2565,0
20241226,101200,9508730,2565,2565,2565,2565,0
20241226,101100,9508730,2565,2570,2570,2565,23
20241226,101000,9449705,2565,2570,2570,2565,2
20241226,100900,9444570,2570,2565,2570,2565,2
20241226,100800,9439435,2565,2565,2565,2565,0
20241226,100700,9439435,2565,2565,2565,2565,0
20241226,100600,9439435,2565,2565,2565,2560,5
20241226,100500,9426615,2565,2565,2565,2560,6
20241226,100400,9411230,2565,2565,2565,2565,2
20241226,100300,9406100,2565,2565,2565,2565,0
20241226,100200,9406100,2565,2565,2565,2565,1
20241226,100100,9403535,2560,2560,2560,2560,0
20241226,100000,9403535,2560,2560,2560,2560,0
20241226,095900,9403535,2560,2560,2560,2560,0
20241226,095800,9403535,2560,2560,2560,2560,573
20241226,095700,7936655,2560,2560,2560,2560,0
20241226,095600,7936655,2560,2560,2560,2560,0
20241226,095500,7936655,2560,2560,2560,2560,0
20241226,095400,7936655,2560,2560,2560,2560,0
20241226,095300,7936655,2560,2560,2560,2560,0
20241226,095200,7936655,2560,2560,2560,2560,0
20241226,095100,7936655,2560,2560,2560,2560,0
20241226,095000,7936655,2560,2560,2560,2560,0
20241226,094900,7936655,2560,2560,2560,2560,0
20241226,094800,7936655,2560,2560,2560,2560,0
20241226,094700,7936655,2560,2560,2560,2560,0
20241226,094600,7936655,2560,2560,2560,2560,221
20241226,094500,7370895,2555,2570,2570,2555,76
20241226,094400,7175650,2570,2555,2570,2555,2
20241226,094300,7170525,2570,2570,2570,2570,1
20241226,094200,7167955,2555,2555,2555,2555,0
20241226,094100,7167955,2555,2555,2555,2555,0
20241226,094000,7167955,2555,2555,2555,2555,1
20241226,093900,7165400,2570,2570,2570,2570,0
20241226,093800,7165400,2570,2570,2570,2570,0
20241226,093700,7165400,2570,2570,2570,2570,0
20241226,093600,7165400,2570,2570,2570,2570,0
20241226,093500,7165400,2570,2570,2570,2570,19
20241226,093400,7116570,2550,2550,2550,2550,0
20241226,093300,7116570,2550,2550,2550,2550,0
20241226,093200,7116570,2550,2550,2550,2550,0
20241226,093100,7116570,2550,2550,2550,2550,0
20241226,093000,7116570,2550,2550,2550,2550,0
20241226,092900,7116570,2550,2550,2550,2550,1500
20241226,092800,3291570,2550,2550,2550,2550,0
20241226,092700,3291570,2550,2550,2550,2550,0
20241226,092600,3291570,2550,2550,2550,2550,0
20241226,092500,3291570,2550,2550,2550,2550,0
20241226,092400,3291570,2550,2550,2550,2550,1
20241226,092300,3289020,2550,2550,2550,2550,0
20241226,092200,3289020,2550,2550,2550,2550,40
20241226,092100,3187020,2550,2550,2550,2550,0
20241226,092000,3187020,2550,2550,2550,2550,0
20241226,091900,3187020,2550,2550,2550,2550,0
20241226,091800,3187020,2550,2550,2550,2550,0
20241226,091700,3187020,2550,2550,2550,2550,0
20241226,091600,3187020,2550,2550,2550,2550,0
20241226,091500,3187020,2550,2550,2550,2550,55
20241226,091400,3046770,2545,2545,2545,2545,0
20241226,091300,3046770,2545,2545,2545,2545,30
20241226,091200,2970420,2535,2535,2535,2535,0
20241226,091100,2970420,2535,2535,2535,2535,1
20241226,091000,2967885,2545,2545,2545,2545,48
20241226,090900,2845725,2540,2540,2540,2540,0
20241226,090800,2845725,2540,2540,2540,2540,0
20241226,090700,2845725,2540,2540,2540,2540,0
20241226,090600,2845725,2540,2540,2540,2540,14
20241226,090500,2810165,2540,2540,2540,2540,1
20241226,090400,2807625,2540,2540,2540,2540,0
20241226,090300,2807625,2540,2540,2540,2540,107
20241226,090200,2535845,2515,2515,2515,2515,0
20241226,090100,2535845,2515,2515,2515,2515,113
20241226,090000,2251650,2550,2550,2550,2550,864