KissMeData/111710/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,201400,24079210,5370,5370,5370,5370,194
20241226,201300,24079210,5370,5370,5370,5370,0
20241226,201200,24079210,5370,5370,5370,5370,0
20241226,201100,24079210,5370,5370,5370,5370,0
20241226,201000,24079210,5370,5370,5370,5370,0
20241226,200900,24079210,5370,5370,5370,5370,0
20241226,200800,24079210,5370,5370,5370,5370,0
20241226,200700,24079210,5370,5370,5370,5370,0
20241226,200600,24079210,5370,5370,5370,5370,0
20241226,200500,24079210,5370,5370,5370,5370,0
20241226,200400,24079210,5370,5370,5370,5370,0
20241226,200300,24079210,5370,5370,5370,5370,0
20241226,200200,24079210,5370,5370,5370,5370,0
20241226,200100,24079210,5370,5370,5370,5370,0
20241226,200000,24079210,5370,5370,5370,5370,0
20241226,195900,24079210,5370,5370,5370,5370,0
20241226,195800,24079210,5370,5370,5370,5370,0
20241226,195700,24079210,5370,5370,5370,5370,0
20241226,195600,24079210,5370,5370,5370,5370,0
20241226,195500,24079210,5370,5370,5370,5370,0
20241226,195400,24079210,5370,5370,5370,5370,0
20241226,195300,24079210,5370,5370,5370,5370,0
20241226,195200,24079210,5370,5370,5370,5370,0
20241226,195100,24079210,5370,5370,5370,5370,0
20241226,195000,24079210,5370,5370,5370,5370,0
20241226,194900,24079210,5370,5370,5370,5370,0
20241226,194800,24079210,5370,5370,5370,5370,0
20241226,194700,24079210,5370,5370,5370,5370,0
20241226,194600,24079210,5370,5370,5370,5370,0
20241226,194500,24079210,5370,5370,5370,5370,0
20241226,194400,24079210,5370,5370,5370,5370,194
20241226,194300,24079210,5370,5370,5370,5370,0
20241226,194200,24079210,5370,5370,5370,5370,0
20241226,194100,24079210,5370,5370,5370,5370,0
20241226,194000,24079210,5370,5370,5370,5370,0
20241226,193900,24079210,5370,5370,5370,5370,0
20241226,193800,24079210,5370,5370,5370,5370,0
20241226,193700,24079210,5370,5370,5370,5370,0
20241226,193600,24079210,5370,5370,5370,5370,0
20241226,193500,24079210,5370,5370,5370,5370,0
20241226,193400,24079210,5370,5370,5370,5370,0
20241226,193300,24079210,5370,5370,5370,5370,0
20241226,193200,24079210,5370,5370,5370,5370,0
20241226,193100,24079210,5370,5370,5370,5370,0
20241226,193000,24079210,5370,5370,5370,5370,0
20241226,192900,24079210,5370,5370,5370,5370,0
20241226,192800,24079210,5370,5370,5370,5370,0
20241226,192700,24079210,5370,5370,5370,5370,0
20241226,192600,24079210,5370,5370,5370,5370,0
20241226,192500,24079210,5370,5370,5370,5370,0
20241226,192400,24079210,5370,5370,5370,5370,0
20241226,192300,24079210,5370,5370,5370,5370,0
20241226,192200,24079210,5370,5370,5370,5370,0
20241226,192100,24079210,5370,5370,5370,5370,0
20241226,192000,24079210,5370,5370,5370,5370,0
20241226,191900,24079210,5370,5370,5370,5370,0
20241226,191800,24079210,5370,5370,5370,5370,0
20241226,191700,24079210,5370,5370,5370,5370,0
20241226,191600,24079210,5370,5370,5370,5370,0
20241226,191500,24079210,5370,5370,5370,5370,0
20241226,191400,24079210,5370,5370,5370,5370,194
20241226,191300,24079210,5370,5370,5370,5370,0
20241226,191200,24079210,5370,5370,5370,5370,0
20241226,191100,24079210,5370,5370,5370,5370,0
20241226,191000,24079210,5370,5370,5370,5370,0
20241226,190900,24079210,5370,5370,5370,5370,0
20241226,190800,24079210,5370,5370,5370,5370,0
20241226,190700,24079210,5370,5370,5370,5370,0
20241226,190600,24079210,5370,5370,5370,5370,0
20241226,190500,24079210,5370,5370,5370,5370,0
20241226,190400,24079210,5370,5370,5370,5370,0
20241226,190300,24079210,5370,5370,5370,5370,0
20241226,190200,24079210,5370,5370,5370,5370,0
20241226,190100,24079210,5370,5370,5370,5370,0
20241226,190000,24079210,5370,5370,5370,5370,0
20241226,185900,24079210,5370,5370,5370,5370,0
20241226,185800,24079210,5370,5370,5370,5370,0
20241226,185700,24079210,5370,5370,5370,5370,0
20241226,185600,24079210,5370,5370,5370,5370,0
20241226,185500,24079210,5370,5370,5370,5370,0
20241226,185400,24079210,5370,5370,5370,5370,0
20241226,185300,24079210,5370,5370,5370,5370,0
20241226,185200,24079210,5370,5370,5370,5370,0
20241226,185100,24079210,5370,5370,5370,5370,0
20241226,185000,24079210,5370,5370,5370,5370,0
20241226,184900,24079210,5370,5370,5370,5370,0
20241226,184800,24079210,5370,5370,5370,5370,0
20241226,184700,24079210,5370,5370,5370,5370,0
20241226,184600,24079210,5370,5370,5370,5370,0
20241226,184500,24079210,5370,5370,5370,5370,0
20241226,184400,24079210,5370,5370,5370,5370,194
20241226,184300,24079210,5370,5370,5370,5370,0
20241226,184200,24079210,5370,5370,5370,5370,0
20241226,184100,24079210,5370,5370,5370,5370,0
20241226,184000,24079210,5370,5370,5370,5370,0
20241226,183900,24079210,5370,5370,5370,5370,0
20241226,183800,24079210,5370,5370,5370,5370,0
20241226,183700,24079210,5370,5370,5370,5370,0
20241226,183600,24079210,5370,5370,5370,5370,0
20241226,183500,24079210,5370,5370,5370,5370,0
20241226,183400,24079210,5370,5370,5370,5370,0
20241226,183300,24079210,5370,5370,5370,5370,0
20241226,183200,24079210,5370,5370,5370,5370,0
20241226,183100,24079210,5370,5370,5370,5370,0
20241226,183000,24079210,5370,5370,5370,5370,0
20241226,182900,24079210,5370,5370,5370,5370,0
20241226,182800,24079210,5370,5370,5370,5370,0
20241226,182700,24079210,5370,5370,5370,5370,0
20241226,182600,24079210,5370,5370,5370,5370,0
20241226,182500,24079210,5370,5370,5370,5370,0
20241226,182400,24079210,5370,5370,5370,5370,0
20241226,182300,24079210,5370,5370,5370,5370,0
20241226,182200,24079210,5370,5370,5370,5370,0
20241226,182100,24079210,5370,5370,5370,5370,0
20241226,182000,24079210,5370,5370,5370,5370,0
20241226,181900,24079210,5370,5370,5370,5370,0
20241226,181800,24079210,5370,5370,5370,5370,0
20241226,181700,24079210,5370,5370,5370,5370,0
20241226,181600,24079210,5370,5370,5370,5370,0
20241226,181500,24079210,5370,5370,5370,5370,0
20241226,181400,24079210,5370,5370,5370,5370,194
20241226,181300,24079210,5370,5370,5370,5370,0
20241226,181200,24079210,5370,5370,5370,5370,0
20241226,181100,24079210,5370,5370,5370,5370,0
20241226,181000,24079210,5370,5370,5370,5370,0
20241226,180900,24079210,5370,5370,5370,5370,0
20241226,180800,24079210,5370,5370,5370,5370,0
20241226,180700,24079210,5370,5370,5370,5370,0
20241226,180600,24079210,5370,5370,5370,5370,0
20241226,180500,24079210,5370,5370,5370,5370,0
20241226,180400,24079210,5370,5370,5370,5370,0
20241226,180300,24079210,5370,5370,5370,5370,0
20241226,180200,24079210,5370,5370,5370,5370,0
20241226,180100,24079210,5370,5370,5370,5370,0
20241226,180000,24079210,5370,5370,5370,5370,0
20241226,175900,24079210,5370,5370,5370,5370,0
20241226,175800,24079210,5370,5370,5370,5370,0
20241226,175700,24079210,5370,5370,5370,5370,0
20241226,175600,24079210,5370,5370,5370,5370,0
20241226,175500,24079210,5370,5370,5370,5370,0
20241226,175400,24079210,5370,5370,5370,5370,0
20241226,175300,24079210,5370,5370,5370,5370,0
20241226,175200,24079210,5370,5370,5370,5370,0
20241226,175100,24079210,5370,5370,5370,5370,0
20241226,175000,24079210,5370,5370,5370,5370,0
20241226,174900,24079210,5370,5370,5370,5370,0
20241226,174800,24079210,5370,5370,5370,5370,0
20241226,174700,24079210,5370,5370,5370,5370,0
20241226,174600,24079210,5370,5370,5370,5370,0
20241226,174500,24079210,5370,5370,5370,5370,0
20241226,174400,24079210,5370,5370,5370,5370,194
20241226,174300,24079210,5370,5370,5370,5370,0
20241226,174200,24079210,5370,5370,5370,5370,0
20241226,174100,24079210,5370,5370,5370,5370,0
20241226,174000,24079210,5370,5370,5370,5370,0
20241226,173900,24079210,5370,5370,5370,5370,0
20241226,173800,24079210,5370,5370,5370,5370,0
20241226,173700,24079210,5370,5370,5370,5370,0
20241226,173600,24079210,5370,5370,5370,5370,0
20241226,173500,24079210,5370,5370,5370,5370,0
20241226,173400,24079210,5370,5370,5370,5370,0
20241226,173300,24079210,5370,5370,5370,5370,0
20241226,173200,24079210,5370,5370,5370,5370,0
20241226,173100,24079210,5370,5370,5370,5370,0
20241226,173000,24079210,5370,5370,5370,5370,0
20241226,172900,24079210,5370,5370,5370,5370,0
20241226,172800,24079210,5370,5370,5370,5370,0
20241226,172700,24079210,5370,5370,5370,5370,0
20241226,172600,24079210,5370,5370,5370,5370,0
20241226,172500,24079210,5370,5370,5370,5370,0
20241226,172400,24079210,5370,5370,5370,5370,0
20241226,172300,24079210,5370,5370,5370,5370,0
20241226,172200,24079210,5370,5370,5370,5370,0
20241226,172100,24079210,5370,5370,5370,5370,0
20241226,172000,24079210,5370,5370,5370,5370,0
20241226,171900,24079210,5370,5370,5370,5370,0
20241226,171800,24079210,5370,5370,5370,5370,0
20241226,171700,24079210,5370,5370,5370,5370,0
20241226,171600,24079210,5370,5370,5370,5370,0
20241226,171500,24079210,5370,5370,5370,5370,0
20241226,171400,24079210,5370,5370,5370,5370,194
20241226,171300,24079210,5370,5370,5370,5370,0
20241226,171200,24079210,5370,5370,5370,5370,0
20241226,171100,24079210,5370,5370,5370,5370,0
20241226,171000,24079210,5370,5370,5370,5370,0
20241226,170900,24079210,5370,5370,5370,5370,0
20241226,170800,24079210,5370,5370,5370,5370,0
20241226,170700,24079210,5370,5370,5370,5370,0
20241226,170600,24079210,5370,5370,5370,5370,0
20241226,170500,24079210,5370,5370,5370,5370,0
20241226,170400,24079210,5370,5370,5370,5370,0
20241226,170300,24079210,5370,5370,5370,5370,0
20241226,170200,24079210,5370,5370,5370,5370,0
20241226,170100,24079210,5370,5370,5370,5370,0
20241226,170000,24079210,5370,5370,5370,5370,0
20241226,165900,24079210,5370,5370,5370,5370,0
20241226,165800,24079210,5370,5370,5370,5370,0
20241226,165700,24079210,5370,5370,5370,5370,0
20241226,165600,24079210,5370,5370,5370,5370,0
20241226,165500,24079210,5370,5370,5370,5370,0
20241226,165400,24079210,5370,5370,5370,5370,0
20241226,165300,24079210,5370,5370,5370,5370,0
20241226,165200,24079210,5370,5370,5370,5370,0
20241226,165100,24079210,5370,5370,5370,5370,0
20241226,165000,24079210,5370,5370,5370,5370,0
20241226,164900,24079210,5370,5370,5370,5370,0
20241226,164800,24079210,5370,5370,5370,5370,0
20241226,164700,24079210,5370,5370,5370,5370,0
20241226,164600,24079210,5370,5370,5370,5370,0
20241226,164500,24079210,5370,5370,5370,5370,0
20241226,164400,24079210,5370,5370,5370,5370,194
20241226,164300,24079210,5370,5370,5370,5370,0
20241226,164200,24079210,5370,5370,5370,5370,0
20241226,164100,24079210,5370,5370,5370,5370,0
20241226,164000,24079210,5370,5370,5370,5370,0
20241226,163900,24079210,5370,5370,5370,5370,0
20241226,163800,24079210,5370,5370,5370,5370,0
20241226,163700,24079210,5370,5370,5370,5370,0
20241226,163600,24079210,5370,5370,5370,5370,0
20241226,163500,24079210,5370,5370,5370,5370,0
20241226,163400,24079210,5370,5370,5370,5370,0
20241226,163300,24079210,5370,5370,5370,5370,0
20241226,163200,24079210,5370,5370,5370,5370,0
20241226,163100,24079210,5370,5370,5370,5370,0
20241226,163000,24079210,5370,5370,5370,5370,0
20241226,162900,24079210,5370,5370,5370,5370,0
20241226,162800,24079210,5370,5370,5370,5370,0
20241226,162700,24079210,5370,5370,5370,5370,0
20241226,162600,24079210,5370,5370,5370,5370,0
20241226,162500,24079210,5370,5370,5370,5370,0
20241226,162400,24079210,5370,5370,5370,5370,0
20241226,162300,24079210,5370,5370,5370,5370,0
20241226,162200,24079210,5370,5370,5370,5370,0
20241226,162100,24079210,5370,5370,5370,5370,0
20241226,162000,24079210,5370,5370,5370,5370,0
20241226,161900,24079210,5370,5370,5370,5370,0
20241226,161800,24079210,5370,5370,5370,5370,0
20241226,161700,24079210,5370,5370,5370,5370,0
20241226,161600,24079210,5370,5370,5370,5370,0
20241226,161500,24079210,5370,5370,5370,5370,0
20241226,161400,24079210,5370,5370,5370,5370,194
20241226,161300,24079210,5370,5370,5370,5370,0
20241226,161200,24079210,5370,5370,5370,5370,0
20241226,161100,24079210,5370,5370,5370,5370,0
20241226,161000,24079210,5370,5370,5370,5370,0
20241226,160900,24079210,5370,5370,5370,5370,0
20241226,160800,24079210,5370,5370,5370,5370,0
20241226,160700,24079210,5370,5370,5370,5370,0
20241226,160600,24079210,5370,5370,5370,5370,0
20241226,160500,24079210,5370,5370,5370,5370,0
20241226,160400,24079210,5370,5370,5370,5370,0
20241226,160300,24079210,5370,5370,5370,5370,0
20241226,160200,24079210,5370,5370,5370,5370,0
20241226,160100,24079210,5370,5370,5370,5370,0
20241226,160000,24079210,5370,5370,5370,5370,0
20241226,155900,24079210,5370,5370,5370,5370,0
20241226,155800,24079210,5370,5370,5370,5370,0
20241226,155700,24079210,5370,5370,5370,5370,0
20241226,155600,24079210,5370,5370,5370,5370,0
20241226,155500,24079210,5370,5370,5370,5370,0
20241226,155400,24079210,5370,5370,5370,5370,0
20241226,155300,24079210,5370,5370,5370,5370,0
20241226,155200,24079210,5370,5370,5370,5370,0
20241226,155100,24079210,5370,5370,5370,5370,0
20241226,155000,24079210,5370,5370,5370,5370,0
20241226,154900,24079210,5370,5370,5370,5370,0
20241226,154800,24079210,5370,5370,5370,5370,0
20241226,154700,24079210,5370,5370,5370,5370,0
20241226,154600,24079210,5370,5370,5370,5370,0
20241226,154500,24079210,5370,5370,5370,5370,0
20241226,154400,24079210,5370,5370,5370,5370,194
20241226,154300,24079210,5370,5370,5370,5370,0
20241226,154200,24079210,5370,5370,5370,5370,0
20241226,154100,24079210,5370,5370,5370,5370,0
20241226,154000,24079210,5370,5370,5370,5370,0
20241226,153900,24079210,5370,5370,5370,5370,0
20241226,153800,24079210,5370,5370,5370,5370,0
20241226,153700,24079210,5370,5370,5370,5370,0
20241226,153600,24079210,5370,5370,5370,5370,0
20241226,153500,24079210,5370,5370,5370,5370,0
20241226,153400,24079210,5370,5370,5370,5370,0
20241226,153300,24079210,5370,5370,5370,5370,0
20241226,153200,24079210,5370,5370,5370,5370,0
20241226,153100,24079210,5370,5370,5370,5370,0
20241226,153000,24079210,5370,5370,5370,5370,194
20241226,152900,23037430,5390,5390,5390,5390,0
20241226,152800,23037430,5390,5390,5390,5390,0
20241226,152700,23037430,5390,5390,5390,5390,0
20241226,152600,23037430,5390,5390,5390,5390,0
20241226,152500,23037430,5390,5390,5390,5390,0
20241226,152400,23037430,5390,5390,5390,5390,0
20241226,152300,23037430,5390,5390,5390,5390,0
20241226,152200,23037430,5390,5390,5390,5390,0
20241226,152100,23037430,5390,5390,5390,5390,0
20241226,152000,23037430,5390,5390,5390,5390,0
20241226,151900,23037430,5390,5390,5390,5390,0
20241226,151800,23037430,5390,5390,5390,5390,0
20241226,151700,23037430,5390,5390,5390,5390,1
20241226,151600,23032040,5360,5360,5360,5360,0
20241226,151500,23032040,5360,5360,5360,5360,0
20241226,151400,23032040,5360,5360,5360,5360,0
20241226,151300,23032040,5360,5360,5360,5360,0
20241226,151200,23032040,5360,5360,5360,5360,0
20241226,151100,23032040,5360,5360,5360,5360,0
20241226,151000,23032040,5360,5360,5360,5360,0
20241226,150900,23032040,5360,5360,5360,5360,0
20241226,150800,23032040,5360,5360,5360,5360,0
20241226,150700,23032040,5360,5360,5360,5360,6
20241226,150600,22999880,5390,5390,5390,5390,20
20241226,150500,22892080,5390,5390,5390,5390,0
20241226,150400,22892080,5390,5390,5390,5390,2
20241226,150300,22881300,5410,5410,5410,5410,0
20241226,150200,22881300,5410,5410,5410,5410,0
20241226,150100,22881300,5410,5410,5410,5410,0
20241226,150000,22881300,5410,5410,5410,5410,0
20241226,145900,22881300,5410,5410,5410,5410,0
20241226,145800,22881300,5410,5410,5410,5410,0
20241226,145700,22881300,5410,5410,5410,5410,0
20241226,145600,22881300,5410,5410,5410,5410,0
20241226,145500,22881300,5410,5410,5410,5410,0
20241226,145400,22881300,5410,5410,5410,5410,0
20241226,145300,22881300,5410,5410,5410,5410,0
20241226,145200,22881300,5410,5410,5410,5410,0
20241226,145100,22881300,5410,5410,5410,5410,0
20241226,145000,22881300,5410,5410,5410,5410,0
20241226,144900,22881300,5410,5410,5410,5410,0
20241226,144800,22881300,5410,5410,5410,5410,0
20241226,144700,22881300,5410,5410,5410,5410,0
20241226,144600,22881300,5410,5410,5410,5410,0
20241226,144500,22881300,5410,5410,5410,5410,0
20241226,144400,22881300,5410,5410,5410,5410,0
20241226,144300,22881300,5410,5410,5410,5410,0
20241226,144200,22881300,5410,5410,5410,5410,0
20241226,144100,22881300,5410,5410,5410,5410,0
20241226,144000,22881300,5410,5410,5410,5410,0
20241226,143900,22881300,5410,5410,5410,5410,0
20241226,143800,22881300,5410,5410,5410,5410,0
20241226,143700,22881300,5410,5380,5410,5380,300
20241226,143600,21261360,5380,5380,5380,5380,0
20241226,143500,21261360,5380,5380,5380,5380,0
20241226,143400,21261360,5380,5380,5380,5380,0
20241226,143300,21261360,5380,5380,5380,5380,0
20241226,143200,21261360,5380,5380,5380,5380,1
20241226,143100,21255980,5320,5320,5320,5320,0
20241226,143000,21255980,5320,5320,5320,5320,0
20241226,142900,21255980,5320,5320,5320,5320,0
20241226,142800,21255980,5320,5320,5320,5320,0
20241226,142700,21255980,5320,5320,5320,5320,0
20241226,142600,21255980,5320,5320,5320,5320,5
20241226,142500,21229380,5380,5380,5380,5380,0
20241226,142400,21229380,5380,5380,5380,5380,1
20241226,142300,21224000,5320,5320,5320,5320,0
20241226,142200,21224000,5320,5320,5320,5320,0
20241226,142100,21224000,5320,5320,5320,5320,0
20241226,142000,21224000,5320,5320,5320,5320,0
20241226,141900,21224000,5320,5320,5320,5320,0
20241226,141800,21224000,5320,5320,5320,5320,0
20241226,141700,21224000,5320,5320,5320,5320,0
20241226,141600,21224000,5320,5320,5320,5320,13
20241226,141500,21154840,5320,5320,5320,5320,0
20241226,141400,21154840,5320,5320,5320,5320,0
20241226,141300,21154840,5320,5320,5320,5320,0
20241226,141200,21154840,5320,5320,5320,5320,0
20241226,141100,21154840,5320,5320,5320,5320,0
20241226,141000,21154840,5320,5320,5320,5320,0
20241226,140900,21154840,5320,5320,5320,5320,68
20241226,140800,20793080,5400,5400,5400,5400,0
20241226,140700,20793080,5400,5400,5400,5400,0
20241226,140600,20793080,5400,5400,5400,5400,0
20241226,140500,20793080,5400,5400,5400,5400,0
20241226,140400,20793080,5400,5400,5400,5400,0
20241226,140300,20793080,5400,5400,5400,5400,0
20241226,140200,20793080,5400,5400,5400,5400,0
20241226,140100,20793080,5400,5400,5400,5400,0
20241226,140000,20793080,5400,5400,5400,5400,0
20241226,135900,20793080,5400,5400,5400,5400,0
20241226,135800,20793080,5400,5400,5400,5400,0
20241226,135700,20793080,5400,5400,5400,5400,0
20241226,135600,20793080,5400,5400,5400,5400,0
20241226,135500,20793080,5400,5400,5400,5400,0
20241226,135400,20793080,5400,5400,5400,5400,0
20241226,135300,20793080,5400,5400,5400,5400,0
20241226,135200,20793080,5400,5400,5400,5400,0
20241226,135100,20793080,5400,5400,5400,5400,0
20241226,135000,20793080,5400,5400,5400,5400,0
20241226,134900,20793080,5400,5400,5400,5400,1
20241226,134800,20787680,5310,5310,5310,5310,0
20241226,134700,20787680,5310,5310,5310,5310,0
20241226,134600,20787680,5310,5310,5310,5310,0
20241226,134500,20787680,5310,5310,5310,5310,0
20241226,134400,20787680,5310,5310,5310,5310,0
20241226,134300,20787680,5310,5310,5310,5310,0
20241226,134200,20787680,5310,5310,5310,5310,0
20241226,134100,20787680,5310,5310,5310,5310,0
20241226,134000,20787680,5310,5310,5310,5310,1
20241226,133900,20782370,5400,5400,5400,5400,0
20241226,133800,20782370,5400,5400,5400,5400,0
20241226,133700,20782370,5400,5400,5400,5400,0
20241226,133600,20782370,5400,5400,5400,5400,0
20241226,133500,20782370,5400,5400,5400,5400,0
20241226,133400,20782370,5400,5400,5400,5400,0
20241226,133300,20782370,5400,5400,5400,5400,0
20241226,133200,20782370,5400,5350,5400,5350,400
20241226,133100,18627690,5300,5300,5300,5300,0
20241226,133000,18627690,5300,5300,5300,5300,0
20241226,132900,18627690,5300,5300,5300,5300,0
20241226,132800,18627690,5300,5300,5300,5300,0
20241226,132700,18627690,5300,5300,5300,5300,0
20241226,132600,18627690,5300,5300,5300,5300,0
20241226,132500,18627690,5300,5300,5300,5300,0
20241226,132400,18627690,5300,5300,5300,5300,0
20241226,132300,18627690,5300,5300,5300,5300,0
20241226,132200,18627690,5300,5300,5300,5300,0
20241226,132100,18627690,5300,5300,5300,5300,0
20241226,132000,18627690,5300,5300,5300,5300,0
20241226,131900,18627690,5300,5300,5300,5300,0
20241226,131800,18627690,5300,5300,5300,5300,0
20241226,131700,18627690,5300,5300,5300,5300,0
20241226,131600,18627690,5300,5300,5300,5300,0
20241226,131500,18627690,5300,5300,5300,5300,0
20241226,131400,18627690,5300,5300,5300,5300,0
20241226,131300,18627690,5300,5300,5300,5300,0
20241226,131200,18627690,5300,5310,5310,5300,191
20241226,131100,17615330,5390,5390,5390,5390,0
20241226,131000,17615330,5390,5390,5390,5390,0
20241226,130900,17615330,5390,5390,5390,5390,0
20241226,130800,17615330,5390,5390,5390,5390,0
20241226,130700,17615330,5390,5390,5390,5390,0
20241226,130600,17615330,5390,5390,5390,5390,0
20241226,130500,17615330,5390,5390,5390,5390,0
20241226,130400,17615330,5390,5390,5390,5390,0
20241226,130300,17615330,5390,5390,5390,5390,0
20241226,130200,17615330,5390,5390,5390,5390,0
20241226,130100,17615330,5390,5390,5390,5390,0
20241226,130000,17615330,5390,5390,5390,5390,0
20241226,125900,17615330,5390,5390,5390,5390,0
20241226,125800,17615330,5390,5390,5390,5390,0
20241226,125700,17615330,5390,5390,5390,5390,0
20241226,125600,17615330,5390,5390,5390,5390,0
20241226,125500,17615330,5390,5390,5390,5390,0
20241226,125400,17615330,5390,5390,5390,5390,0
20241226,125300,17615330,5390,5390,5390,5390,0
20241226,125200,17615330,5390,5390,5390,5390,0
20241226,125100,17615330,5390,5390,5390,5390,0
20241226,125000,17615330,5390,5390,5390,5390,0
20241226,124900,17615330,5390,5390,5390,5390,0
20241226,124800,17615330,5390,5390,5390,5390,0
20241226,124700,17615330,5390,5390,5390,5390,0
20241226,124600,17615330,5390,5390,5390,5390,0
20241226,124500,17615330,5390,5390,5390,5390,0
20241226,124400,17615330,5390,5390,5390,5390,0
20241226,124300,17615330,5390,5390,5390,5390,0
20241226,124200,17615330,5390,5390,5390,5390,0
20241226,124100,17615330,5390,5390,5390,5390,0
20241226,124000,17615330,5390,5390,5390,5390,0
20241226,123900,17615330,5390,5390,5390,5390,0
20241226,123800,17615330,5390,5390,5390,5390,0
20241226,123700,17615330,5390,5390,5390,5390,0
20241226,123600,17615330,5390,5390,5390,5390,0
20241226,123500,17615330,5390,5390,5390,5390,0
20241226,123400,17615330,5390,5390,5390,5390,0
20241226,123300,17615330,5390,5390,5390,5390,0
20241226,123200,17615330,5390,5390,5390,5390,0
20241226,123100,17615330,5390,5390,5390,5390,0
20241226,123000,17615330,5390,5390,5390,5390,0
20241226,122900,17615330,5390,5390,5390,5390,0
20241226,122800,17615330,5390,5390,5390,5390,0
20241226,122700,17615330,5390,5390,5390,5390,0
20241226,122600,17615330,5390,5390,5390,5390,0
20241226,122500,17615330,5390,5390,5390,5390,0
20241226,122400,17615330,5390,5390,5390,5390,0
20241226,122300,17615330,5390,5390,5390,5390,0
20241226,122200,17615330,5390,5390,5390,5390,0
20241226,122100,17615330,5390,5390,5390,5390,0
20241226,122000,17615330,5390,5390,5390,5390,0
20241226,121900,17615330,5390,5390,5390,5390,0
20241226,121800,17615330,5390,5390,5390,5390,0
20241226,121700,17615330,5390,5390,5390,5390,0
20241226,121600,17615330,5390,5390,5390,5390,0
20241226,121500,17615330,5390,5390,5390,5390,0
20241226,121400,17615330,5390,5390,5390,5390,0
20241226,121300,17615330,5390,5390,5390,5390,0
20241226,121200,17615330,5390,5390,5390,5390,0
20241226,121100,17615330,5390,5390,5390,5390,0
20241226,121000,17615330,5390,5390,5390,5390,0
20241226,120900,17615330,5390,5390,5390,5390,0
20241226,120800,17615330,5390,5390,5390,5390,0
20241226,120700,17615330,5390,5330,5390,5330,36
20241226,120600,17423390,5330,5330,5330,5330,0
20241226,120500,17423390,5330,5330,5330,5330,0
20241226,120400,17423390,5330,5330,5330,5330,0
20241226,120300,17423390,5330,5330,5330,5330,0
20241226,120200,17423390,5330,5330,5330,5330,0
20241226,120100,17423390,5330,5330,5330,5330,0
20241226,120000,17423390,5330,5330,5330,5330,0
20241226,115900,17423390,5330,5330,5330,5330,0
20241226,115800,17423390,5330,5330,5330,5330,0
20241226,115700,17423390,5330,5330,5330,5330,5
20241226,115600,17396740,5330,5330,5330,5330,5
20241226,115500,17370090,5330,5330,5330,5330,8
20241226,115400,17327450,5330,5330,5330,5330,0
20241226,115300,17327450,5330,5330,5330,5330,0
20241226,115200,17327450,5330,5330,5330,5330,0
20241226,115100,17327450,5330,5330,5330,5330,0
20241226,115000,17327450,5330,5330,5330,5330,0
20241226,114900,17327450,5330,5330,5330,5330,0
20241226,114800,17327450,5330,5330,5330,5330,20
20241226,114700,17220850,5330,5330,5330,5330,0
20241226,114600,17220850,5330,5330,5330,5330,0
20241226,114500,17220850,5330,5330,5330,5330,0
20241226,114400,17220850,5330,5330,5330,5330,0
20241226,114300,17220850,5330,5330,5330,5330,0
20241226,114200,17220850,5330,5330,5330,5330,0
20241226,114100,17220850,5330,5330,5330,5330,0
20241226,114000,17220850,5330,5330,5330,5330,0
20241226,113900,17220850,5330,5330,5330,5330,0
20241226,113800,17220850,5330,5330,5330,5330,0
20241226,113700,17220850,5330,5330,5330,5330,0
20241226,113600,17220850,5330,5330,5330,5330,0
20241226,113500,17220850,5330,5330,5330,5330,0
20241226,113400,17220850,5330,5330,5330,5330,0
20241226,113300,17220850,5330,5330,5330,5330,77
20241226,113200,16810440,5330,5330,5330,5330,0
20241226,113100,16810440,5330,5330,5330,5330,0
20241226,113000,16810440,5330,5330,5330,5330,0
20241226,112900,16810440,5330,5330,5330,5330,0
20241226,112800,16810440,5330,5330,5330,5330,0
20241226,112700,16810440,5330,5330,5330,5330,0
20241226,112600,16810440,5330,5330,5330,5330,0
20241226,112500,16810440,5330,5330,5330,5330,0
20241226,112400,16810440,5330,5330,5330,5330,0
20241226,112300,16810440,5330,5330,5330,5330,0
20241226,112200,16810440,5330,5330,5330,5330,0
20241226,112100,16810440,5330,5330,5330,5330,0
20241226,112000,16810440,5330,5330,5330,5330,0
20241226,111900,16810440,5330,5330,5330,5330,0
20241226,111800,16810440,5330,5330,5330,5330,0
20241226,111700,16810440,5330,5330,5330,5330,0
20241226,111600,16810440,5330,5330,5330,5330,0
20241226,111500,16810440,5330,5330,5330,5330,1
20241226,111400,16805110,5330,5330,5330,5330,0
20241226,111300,16805110,5330,5330,5330,5330,0
20241226,111200,16805110,5330,5340,5340,5330,427
20241226,111100,14527900,5420,5420,5420,5420,0
20241226,111000,14527900,5420,5420,5420,5420,0
20241226,110900,14527900,5420,5420,5420,5420,0
20241226,110800,14527900,5420,5420,5420,5420,0
20241226,110700,14527900,5420,5420,5420,5420,0
20241226,110600,14527900,5420,5420,5420,5420,0
20241226,110500,14527900,5420,5420,5420,5420,0
20241226,110400,14527900,5420,5420,5420,5420,0
20241226,110300,14527900,5420,5420,5420,5420,0
20241226,110200,14527900,5420,5420,5420,5420,0
20241226,110100,14527900,5420,5420,5420,5420,0
20241226,110000,14527900,5420,5420,5420,5420,0
20241226,105900,14527900,5420,5340,5420,5340,505
20241226,105800,11813760,5300,5300,5300,5300,0
20241226,105700,11813760,5300,5300,5300,5300,0
20241226,105600,11813760,5300,5300,5300,5300,0
20241226,105500,11813760,5300,5300,5300,5300,0
20241226,105400,11813760,5300,5300,5300,5300,0
20241226,105300,11813760,5300,5300,5300,5300,0
20241226,105200,11813760,5300,5320,5320,5300,1631
20241226,105100,3159380,5390,5390,5390,5390,0
20241226,105000,3159380,5390,5390,5390,5390,0
20241226,104900,3159380,5390,5390,5390,5390,0
20241226,104800,3159380,5390,5390,5390,5390,0
20241226,104700,3159380,5390,5390,5390,5390,0
20241226,104600,3159380,5390,5390,5390,5390,0
20241226,104500,3159380,5390,5390,5390,5390,0
20241226,104400,3159380,5390,5390,5390,5390,0
20241226,104300,3159380,5390,5390,5390,5390,0
20241226,104200,3159380,5390,5390,5390,5390,0
20241226,104100,3159380,5390,5390,5390,5390,0
20241226,104000,3159380,5390,5390,5390,5390,0
20241226,103900,3159380,5390,5390,5390,5390,0
20241226,103800,3159380,5390,5390,5390,5390,0
20241226,103700,3159380,5390,5390,5390,5390,0
20241226,103600,3159380,5390,5390,5390,5390,0
20241226,103500,3159380,5390,5390,5390,5390,0
20241226,103400,3159380,5390,5390,5390,5390,0
20241226,103300,3159380,5390,5390,5390,5390,0
20241226,103200,3159380,5390,5390,5390,5390,0
20241226,103100,3159380,5390,5390,5390,5390,0
20241226,103000,3159380,5390,5390,5390,5390,0
20241226,102900,3159380,5390,5390,5390,5390,0
20241226,102800,3159380,5390,5390,5390,5390,0
20241226,102700,3159380,5390,5390,5390,5390,0
20241226,102600,3159380,5390,5390,5390,5390,0
20241226,102500,3159380,5390,5390,5390,5390,0
20241226,102400,3159380,5390,5390,5390,5390,0
20241226,102300,3159380,5390,5390,5390,5390,0
20241226,102200,3159380,5390,5390,5390,5390,0
20241226,102100,3159380,5390,5390,5390,5390,0
20241226,102000,3159380,5390,5390,5390,5390,0
20241226,101900,3159380,5390,5390,5390,5390,0
20241226,101800,3159380,5390,5390,5390,5390,0
20241226,101700,3159380,5390,5390,5390,5390,0
20241226,101600,3159380,5390,5390,5390,5390,0
20241226,101500,3159380,5390,5390,5390,5390,0
20241226,101400,3159380,5390,5390,5390,5390,0
20241226,101300,3159380,5390,5390,5390,5390,0
20241226,101200,3159380,5390,5390,5390,5390,0
20241226,101100,3159380,5390,5390,5390,5390,0
20241226,101000,3159380,5390,5390,5390,5390,0
20241226,100900,3159380,5390,5390,5390,5390,0
20241226,100800,3159380,5390,5390,5390,5390,0
20241226,100700,3159380,5390,5390,5390,5390,0
20241226,100600,3159380,5390,5390,5390,5390,0
20241226,100500,3159380,5390,5390,5390,5390,0
20241226,100400,3159380,5390,5390,5390,5390,0
20241226,100300,3159380,5390,5390,5390,5390,0
20241226,100200,3159380,5390,5390,5390,5390,0
20241226,100100,3159380,5390,5390,5390,5390,0
20241226,100000,3159380,5390,5390,5390,5390,0
20241226,095900,3159380,5390,5390,5390,5390,0
20241226,095800,3159380,5390,5390,5390,5390,0
20241226,095700,3159380,5390,5390,5390,5390,0
20241226,095600,3159380,5390,5390,5390,5390,0
20241226,095500,3159380,5390,5390,5390,5390,0
20241226,095400,3159380,5390,5390,5390,5390,0
20241226,095300,3159380,5390,5390,5390,5390,0
20241226,095200,3159380,5390,5390,5390,5390,0
20241226,095100,3159380,5390,5390,5390,5390,0
20241226,095000,3159380,5390,5390,5390,5390,0
20241226,094900,3159380,5390,5390,5390,5390,0
20241226,094800,3159380,5390,5390,5390,5390,0
20241226,094700,3159380,5390,5390,5390,5390,0
20241226,094600,3159380,5390,5390,5390,5390,0
20241226,094500,3159380,5390,5390,5390,5390,0
20241226,094400,3159380,5390,5390,5390,5390,1
20241226,094300,3153990,5390,5390,5390,5390,0
20241226,094200,3153990,5390,5390,5390,5390,0
20241226,094100,3153990,5390,5390,5390,5390,0
20241226,094000,3153990,5390,5390,5390,5390,0
20241226,093900,3153990,5390,5390,5390,5390,0
20241226,093800,3153990,5390,5390,5390,5390,0
20241226,093700,3153990,5390,5390,5390,5390,0
20241226,093600,3153990,5390,5390,5390,5390,0
20241226,093500,3153990,5390,5390,5390,5390,0
20241226,093400,3153990,5390,5390,5390,5390,0
20241226,093300,3153990,5390,5390,5390,5390,0
20241226,093200,3153990,5390,5390,5390,5390,1
20241226,093100,3148600,5290,5290,5290,5290,0
20241226,093000,3148600,5290,5290,5290,5290,0
20241226,092900,3148600,5290,5290,5290,5290,0
20241226,092800,3148600,5290,5290,5290,5290,0
20241226,092700,3148600,5290,5290,5290,5290,0
20241226,092600,3148600,5290,5290,5290,5290,0
20241226,092500,3148600,5290,5290,5290,5290,0
20241226,092400,3148600,5290,5320,5320,5290,279
20241226,092300,1672510,5320,5320,5320,5320,0
20241226,092200,1672510,5320,5320,5320,5320,0
20241226,092100,1672510,5320,5350,5350,5320,300
20241226,092000,75050,5350,5350,5350,5350,0
20241226,091900,75050,5350,5350,5350,5350,0
20241226,091800,75050,5350,5350,5350,5350,0
20241226,091700,75050,5350,5350,5350,5350,11
20241226,091600,16200,5400,5400,5400,5400,0
20241226,091500,16200,5400,5400,5400,5400,0
20241226,091400,16200,5400,5400,5400,5400,0
20241226,091300,16200,5400,5400,5400,5400,0
20241226,091200,16200,5400,5400,5400,5400,0
20241226,091100,16200,5400,5400,5400,5400,0
20241226,091000,16200,5400,5400,5400,5400,0
20241226,090900,16200,5400,5400,5400,5400,0
20241226,090800,16200,5400,5400,5400,5400,0
20241226,090700,16200,5400,5400,5400,5400,0
20241226,090600,16200,5400,5400,5400,5400,0
20241226,090500,16200,5400,5400,5400,5400,0
20241226,090400,16200,5400,5400,5400,5400,0
20241226,090300,16200,5400,5400,5400,5400,0
20241226,090200,16200,5400,5400,5400,5400,0
20241226,090100,16200,5400,5400,5400,5400,0
20241226,090000,16200,5400,5400,5400,5400,3