KissMeData/143240/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,202500,374971900,17460,17460,17460,17460,232
20241226,202400,374971900,17460,17460,17460,17460,0
20241226,202300,374971900,17460,17460,17460,17460,0
20241226,202200,374971900,17460,17460,17460,17460,0
20241226,202100,374971900,17460,17460,17460,17460,0
20241226,202000,374971900,17460,17460,17460,17460,0
20241226,201900,374971900,17460,17460,17460,17460,0
20241226,201800,374971900,17460,17460,17460,17460,0
20241226,201700,374971900,17460,17460,17460,17460,0
20241226,201600,374971900,17460,17460,17460,17460,0
20241226,201500,374971900,17460,17460,17460,17460,0
20241226,201400,374971900,17460,17460,17460,17460,0
20241226,201300,374971900,17460,17460,17460,17460,0
20241226,201200,374971900,17460,17460,17460,17460,0
20241226,201100,374971900,17460,17460,17460,17460,0
20241226,201000,374971900,17460,17460,17460,17460,0
20241226,200900,374971900,17460,17460,17460,17460,0
20241226,200800,374971900,17460,17460,17460,17460,0
20241226,200700,374971900,17460,17460,17460,17460,0
20241226,200600,374971900,17460,17460,17460,17460,0
20241226,200500,374971900,17460,17460,17460,17460,0
20241226,200400,374971900,17460,17460,17460,17460,0
20241226,200300,374971900,17460,17460,17460,17460,0
20241226,200200,374971900,17460,17460,17460,17460,0
20241226,200100,374971900,17460,17460,17460,17460,0
20241226,200000,374971900,17460,17460,17460,17460,0
20241226,195900,374971900,17460,17460,17460,17460,0
20241226,195800,374971900,17460,17460,17460,17460,0
20241226,195700,374971900,17460,17460,17460,17460,0
20241226,195600,374971900,17460,17460,17460,17460,0
20241226,195500,374971900,17460,17460,17460,17460,232
20241226,195400,374971900,17460,17460,17460,17460,0
20241226,195300,374971900,17460,17460,17460,17460,0
20241226,195200,374971900,17460,17460,17460,17460,0
20241226,195100,374971900,17460,17460,17460,17460,0
20241226,195000,374971900,17460,17460,17460,17460,0
20241226,194900,374971900,17460,17460,17460,17460,0
20241226,194800,374971900,17460,17460,17460,17460,0
20241226,194700,374971900,17460,17460,17460,17460,0
20241226,194600,374971900,17460,17460,17460,17460,0
20241226,194500,374971900,17460,17460,17460,17460,0
20241226,194400,374971900,17460,17460,17460,17460,0
20241226,194300,374971900,17460,17460,17460,17460,0
20241226,194200,374971900,17460,17460,17460,17460,0
20241226,194100,374971900,17460,17460,17460,17460,0
20241226,194000,374971900,17460,17460,17460,17460,0
20241226,193900,374971900,17460,17460,17460,17460,0
20241226,193800,374971900,17460,17460,17460,17460,0
20241226,193700,374971900,17460,17460,17460,17460,0
20241226,193600,374971900,17460,17460,17460,17460,0
20241226,193500,374971900,17460,17460,17460,17460,0
20241226,193400,374971900,17460,17460,17460,17460,0
20241226,193300,374971900,17460,17460,17460,17460,0
20241226,193200,374971900,17460,17460,17460,17460,0
20241226,193100,374971900,17460,17460,17460,17460,0
20241226,193000,374971900,17460,17460,17460,17460,0
20241226,192900,374971900,17460,17460,17460,17460,0
20241226,192800,374971900,17460,17460,17460,17460,0
20241226,192700,374971900,17460,17460,17460,17460,0
20241226,192600,374971900,17460,17460,17460,17460,0
20241226,192500,374971900,17460,17460,17460,17460,232
20241226,192400,374971900,17460,17460,17460,17460,0
20241226,192300,374971900,17460,17460,17460,17460,0
20241226,192200,374971900,17460,17460,17460,17460,0
20241226,192100,374971900,17460,17460,17460,17460,0
20241226,192000,374971900,17460,17460,17460,17460,0
20241226,191900,374971900,17460,17460,17460,17460,0
20241226,191800,374971900,17460,17460,17460,17460,0
20241226,191700,374971900,17460,17460,17460,17460,0
20241226,191600,374971900,17460,17460,17460,17460,0
20241226,191500,374971900,17460,17460,17460,17460,0
20241226,191400,374971900,17460,17460,17460,17460,0
20241226,191300,374971900,17460,17460,17460,17460,0
20241226,191200,374971900,17460,17460,17460,17460,0
20241226,191100,374971900,17460,17460,17460,17460,0
20241226,191000,374971900,17460,17460,17460,17460,0
20241226,190900,374971900,17460,17460,17460,17460,0
20241226,190800,374971900,17460,17460,17460,17460,0
20241226,190700,374971900,17460,17460,17460,17460,0
20241226,190600,374971900,17460,17460,17460,17460,0
20241226,190500,374971900,17460,17460,17460,17460,0
20241226,190400,374971900,17460,17460,17460,17460,0
20241226,190300,374971900,17460,17460,17460,17460,0
20241226,190200,374971900,17460,17460,17460,17460,0
20241226,190100,374971900,17460,17460,17460,17460,0
20241226,190000,374971900,17460,17460,17460,17460,0
20241226,185900,374971900,17460,17460,17460,17460,0
20241226,185800,374971900,17460,17460,17460,17460,0
20241226,185700,374971900,17460,17460,17460,17460,0
20241226,185600,374971900,17460,17460,17460,17460,0
20241226,185500,374971900,17460,17460,17460,17460,232
20241226,185400,374971900,17460,17460,17460,17460,0
20241226,185300,374971900,17460,17460,17460,17460,0
20241226,185200,374971900,17460,17460,17460,17460,0
20241226,185100,374971900,17460,17460,17460,17460,0
20241226,185000,374971900,17460,17460,17460,17460,0
20241226,184900,374971900,17460,17460,17460,17460,0
20241226,184800,374971900,17460,17460,17460,17460,0
20241226,184700,374971900,17460,17460,17460,17460,0
20241226,184600,374971900,17460,17460,17460,17460,0
20241226,184500,374971900,17460,17460,17460,17460,0
20241226,184400,374971900,17460,17460,17460,17460,0
20241226,184300,374971900,17460,17460,17460,17460,0
20241226,184200,374971900,17460,17460,17460,17460,0
20241226,184100,374971900,17460,17460,17460,17460,0
20241226,184000,374971900,17460,17460,17460,17460,0
20241226,183900,374971900,17460,17460,17460,17460,0
20241226,183800,374971900,17460,17460,17460,17460,0
20241226,183700,374971900,17460,17460,17460,17460,0
20241226,183600,374971900,17460,17460,17460,17460,0
20241226,183500,374971900,17460,17460,17460,17460,0
20241226,183400,374971900,17460,17460,17460,17460,0
20241226,183300,374971900,17460,17460,17460,17460,0
20241226,183200,374971900,17460,17460,17460,17460,0
20241226,183100,374971900,17460,17460,17460,17460,0
20241226,183000,374971900,17460,17460,17460,17460,0
20241226,182900,374971900,17460,17460,17460,17460,0
20241226,182800,374971900,17460,17460,17460,17460,0
20241226,182700,374971900,17460,17460,17460,17460,0
20241226,182600,374971900,17460,17460,17460,17460,0
20241226,182500,374971900,17460,17460,17460,17460,232
20241226,182400,374971900,17460,17460,17460,17460,0
20241226,182300,374971900,17460,17460,17460,17460,0
20241226,182200,374971900,17460,17460,17460,17460,0
20241226,182100,374971900,17460,17460,17460,17460,0
20241226,182000,374971900,17460,17460,17460,17460,0
20241226,181900,374971900,17460,17460,17460,17460,0
20241226,181800,374971900,17460,17460,17460,17460,0
20241226,181700,374971900,17460,17460,17460,17460,0
20241226,181600,374971900,17460,17460,17460,17460,0
20241226,181500,374971900,17460,17460,17460,17460,0
20241226,181400,374971900,17460,17460,17460,17460,0
20241226,181300,374971900,17460,17460,17460,17460,0
20241226,181200,374971900,17460,17460,17460,17460,0
20241226,181100,374971900,17460,17460,17460,17460,0
20241226,181000,374971900,17460,17460,17460,17460,0
20241226,180900,374971900,17460,17460,17460,17460,0
20241226,180800,374971900,17460,17460,17460,17460,0
20241226,180700,374971900,17460,17460,17460,17460,0
20241226,180600,374971900,17460,17460,17460,17460,0
20241226,180500,374971900,17460,17460,17460,17460,0
20241226,180400,374971900,17460,17460,17460,17460,0
20241226,180300,374971900,17460,17460,17460,17460,0
20241226,180200,374971900,17460,17460,17460,17460,0
20241226,180100,374971900,17460,17460,17460,17460,0
20241226,180000,374971900,17460,17460,17460,17460,0
20241226,175900,374971900,17460,17460,17460,17460,0
20241226,175800,374971900,17460,17460,17460,17460,0
20241226,175700,374971900,17460,17460,17460,17460,0
20241226,175600,374971900,17460,17460,17460,17460,0
20241226,175500,374971900,17460,17460,17460,17460,232
20241226,175400,374971900,17460,17460,17460,17460,0
20241226,175300,374971900,17460,17460,17460,17460,0
20241226,175200,374971900,17460,17460,17460,17460,0
20241226,175100,374971900,17460,17460,17460,17460,0
20241226,175000,374971900,17460,17460,17460,17460,0
20241226,174900,374971900,17460,17460,17460,17460,0
20241226,174800,374971900,17460,17460,17460,17460,0
20241226,174700,374971900,17460,17460,17460,17460,0
20241226,174600,374971900,17460,17460,17460,17460,0
20241226,174500,374971900,17460,17460,17460,17460,0
20241226,174400,374971900,17460,17460,17460,17460,0
20241226,174300,374971900,17460,17460,17460,17460,0
20241226,174200,374971900,17460,17460,17460,17460,0
20241226,174100,374971900,17460,17460,17460,17460,0
20241226,174000,374971900,17460,17460,17460,17460,0
20241226,173900,374971900,17460,17460,17460,17460,0
20241226,173800,374971900,17460,17460,17460,17460,0
20241226,173700,374971900,17460,17460,17460,17460,0
20241226,173600,374971900,17460,17460,17460,17460,0
20241226,173500,374971900,17460,17460,17460,17460,0
20241226,173400,374971900,17460,17460,17460,17460,0
20241226,173300,374971900,17460,17460,17460,17460,0
20241226,173200,374971900,17460,17460,17460,17460,0
20241226,173100,374971900,17460,17460,17460,17460,0
20241226,173000,374971900,17460,17460,17460,17460,0
20241226,172900,374971900,17460,17460,17460,17460,0
20241226,172800,374971900,17460,17460,17460,17460,0
20241226,172700,374971900,17460,17460,17460,17460,0
20241226,172600,374971900,17460,17460,17460,17460,0
20241226,172500,374971900,17460,17460,17460,17460,232
20241226,172400,374971900,17460,17460,17460,17460,0
20241226,172300,374971900,17460,17460,17460,17460,0
20241226,172200,374971900,17460,17460,17460,17460,0
20241226,172100,374971900,17460,17460,17460,17460,0
20241226,172000,374971900,17460,17460,17460,17460,0
20241226,171900,374971900,17460,17460,17460,17460,0
20241226,171800,374971900,17460,17460,17460,17460,0
20241226,171700,374971900,17460,17460,17460,17460,0
20241226,171600,374971900,17460,17460,17460,17460,0
20241226,171500,374971900,17460,17460,17460,17460,0
20241226,171400,374971900,17460,17460,17460,17460,0
20241226,171300,374971900,17460,17460,17460,17460,0
20241226,171200,374971900,17460,17460,17460,17460,0
20241226,171100,374971900,17460,17460,17460,17460,0
20241226,171000,374971900,17460,17460,17460,17460,0
20241226,170900,374971900,17460,17460,17460,17460,0
20241226,170800,374971900,17460,17460,17460,17460,0
20241226,170700,374971900,17460,17460,17460,17460,0
20241226,170600,374971900,17460,17460,17460,17460,0
20241226,170500,374971900,17460,17460,17460,17460,0
20241226,170400,374971900,17460,17460,17460,17460,0
20241226,170300,374971900,17460,17460,17460,17460,0
20241226,170200,374971900,17460,17460,17460,17460,0
20241226,170100,374971900,17460,17460,17460,17460,0
20241226,170000,374971900,17460,17460,17460,17460,0
20241226,165900,374971900,17460,17460,17460,17460,0
20241226,165800,374971900,17460,17460,17460,17460,0
20241226,165700,374971900,17460,17460,17460,17460,0
20241226,165600,374971900,17460,17460,17460,17460,0
20241226,165500,374971900,17460,17460,17460,17460,232
20241226,165400,374971900,17460,17460,17460,17460,0
20241226,165300,374971900,17460,17460,17460,17460,0
20241226,165200,374971900,17460,17460,17460,17460,0
20241226,165100,374971900,17460,17460,17460,17460,0
20241226,165000,374971900,17460,17460,17460,17460,0
20241226,164900,374971900,17460,17460,17460,17460,0
20241226,164800,374971900,17460,17460,17460,17460,0
20241226,164700,374971900,17460,17460,17460,17460,0
20241226,164600,374971900,17460,17460,17460,17460,0
20241226,164500,374971900,17460,17460,17460,17460,0
20241226,164400,374971900,17460,17460,17460,17460,0
20241226,164300,374971900,17460,17460,17460,17460,0
20241226,164200,374971900,17460,17460,17460,17460,0
20241226,164100,374971900,17460,17460,17460,17460,0
20241226,164000,374971900,17460,17460,17460,17460,0
20241226,163900,374971900,17460,17460,17460,17460,0
20241226,163800,374971900,17460,17460,17460,17460,0
20241226,163700,374971900,17460,17460,17460,17460,0
20241226,163600,374971900,17460,17460,17460,17460,0
20241226,163500,374971900,17460,17460,17460,17460,0
20241226,163400,374971900,17460,17460,17460,17460,0
20241226,163300,374971900,17460,17460,17460,17460,0
20241226,163200,374971900,17460,17460,17460,17460,0
20241226,163100,374971900,17460,17460,17460,17460,0
20241226,163000,374971900,17460,17460,17460,17460,0
20241226,162900,374971900,17460,17460,17460,17460,0
20241226,162800,374971900,17460,17460,17460,17460,0
20241226,162700,374971900,17460,17460,17460,17460,0
20241226,162600,374971900,17460,17460,17460,17460,0
20241226,162500,374971900,17460,17460,17460,17460,232
20241226,162400,374971900,17460,17460,17460,17460,0
20241226,162300,374971900,17460,17460,17460,17460,0
20241226,162200,374971900,17460,17460,17460,17460,0
20241226,162100,374971900,17460,17460,17460,17460,0
20241226,162000,374971900,17460,17460,17460,17460,0
20241226,161900,374971900,17460,17460,17460,17460,0
20241226,161800,374971900,17460,17460,17460,17460,0
20241226,161700,374971900,17460,17460,17460,17460,0
20241226,161600,374971900,17460,17460,17460,17460,0
20241226,161500,374971900,17460,17460,17460,17460,0
20241226,161400,374971900,17460,17460,17460,17460,0
20241226,161300,374971900,17460,17460,17460,17460,0
20241226,161200,374971900,17460,17460,17460,17460,0
20241226,161100,374971900,17460,17460,17460,17460,0
20241226,161000,374971900,17460,17460,17460,17460,0
20241226,160900,374971900,17460,17460,17460,17460,0
20241226,160800,374971900,17460,17460,17460,17460,0
20241226,160700,374971900,17460,17460,17460,17460,0
20241226,160600,374971900,17460,17460,17460,17460,0
20241226,160500,374971900,17460,17460,17460,17460,0
20241226,160400,374971900,17460,17460,17460,17460,0
20241226,160300,374971900,17460,17460,17460,17460,0
20241226,160200,374971900,17460,17460,17460,17460,0
20241226,160100,374971900,17460,17460,17460,17460,0
20241226,160000,374971900,17460,17460,17460,17460,0
20241226,155900,374971900,17460,17460,17460,17460,0
20241226,155800,374971900,17460,17460,17460,17460,0
20241226,155700,374971900,17460,17460,17460,17460,0
20241226,155600,374971900,17460,17460,17460,17460,0
20241226,155500,374971900,17460,17460,17460,17460,232
20241226,155400,374971900,17460,17460,17460,17460,0
20241226,155300,374971900,17460,17460,17460,17460,0
20241226,155200,374971900,17460,17460,17460,17460,0
20241226,155100,374971900,17460,17460,17460,17460,0
20241226,155000,374971900,17460,17460,17460,17460,0
20241226,154900,374971900,17460,17460,17460,17460,0
20241226,154800,374971900,17460,17460,17460,17460,0
20241226,154700,374971900,17460,17460,17460,17460,0
20241226,154600,374971900,17460,17460,17460,17460,0
20241226,154500,374971900,17460,17460,17460,17460,0
20241226,154400,374971900,17460,17460,17460,17460,0
20241226,154300,374971900,17460,17460,17460,17460,0
20241226,154200,374971900,17460,17460,17460,17460,0
20241226,154100,374971900,17460,17460,17460,17460,0
20241226,154000,374971900,17460,17460,17460,17460,0
20241226,153900,374971900,17460,17460,17460,17460,0
20241226,153800,374971900,17460,17460,17460,17460,0
20241226,153700,374971900,17460,17460,17460,17460,0
20241226,153600,374971900,17460,17460,17460,17460,0
20241226,153500,374971900,17460,17460,17460,17460,0
20241226,153400,374971900,17460,17460,17460,17460,0
20241226,153300,374971900,17460,17460,17460,17460,0
20241226,153200,374971900,17460,17460,17460,17460,0
20241226,153100,374971900,17460,17460,17460,17460,0
20241226,153000,374971900,17460,17460,17460,17460,232
20241226,152900,370921180,17480,17480,17480,17480,0
20241226,152800,370921180,17480,17480,17480,17480,0
20241226,152700,370921180,17480,17480,17480,17480,0
20241226,152600,370921180,17480,17480,17480,17480,0
20241226,152500,370921180,17480,17480,17480,17480,0
20241226,152400,370921180,17480,17480,17480,17480,0
20241226,152300,370921180,17480,17480,17480,17480,0
20241226,152200,370921180,17480,17480,17480,17480,0
20241226,152100,370921180,17480,17480,17480,17480,0
20241226,152000,370921180,17480,17480,17480,17480,0
20241226,151900,370921180,17480,17310,17480,17260,316
20241226,151800,365450370,17310,17310,17310,17310,0
20241226,151700,365450370,17310,17310,17470,17310,33
20241226,151600,364878070,17470,17470,17470,17470,0
20241226,151500,364878070,17470,17310,17470,17310,33
20241226,151400,364306680,17480,17310,17480,17310,14
20241226,151300,364064170,17310,17470,17480,17310,53
20241226,151200,363142250,17480,17480,17480,17480,0
20241226,151100,363142250,17480,17480,17480,17480,1
20241226,151000,363124770,17480,17300,17480,17300,22
20241226,150900,362743990,17300,17480,17480,17300,6
20241226,150800,362639650,17480,17480,17480,17480,0
20241226,150700,362639650,17480,17480,17480,17480,1
20241226,150600,362622170,17300,17480,17480,17300,23
20241226,150500,362224090,17300,17480,17480,17300,4
20241226,150400,362154710,17480,17480,17480,17480,0
20241226,150300,362154710,17480,17310,17480,17310,24
20241226,150200,361738760,17480,17480,17480,17480,1
20241226,150100,361721280,17480,17310,17480,17310,4
20241226,150000,361651870,17480,17300,17480,17300,25
20241226,145900,361218830,17480,17480,17480,17480,1
20241226,145800,361201350,17480,17480,17480,17480,2
20241226,145700,361166390,17300,17480,17480,17300,4
20241226,145600,361097010,17480,17480,17480,17310,24
20241226,145500,360681230,17480,17480,17480,17480,0
20241226,145400,360681230,17480,17480,17480,17480,2
20241226,145300,360646270,17310,17320,17320,17310,24
20241226,145200,360230620,17480,17470,17480,17470,11
20241226,145100,360038420,17470,17470,17470,17470,0
20241226,145000,360038420,17470,17470,17470,17470,2
20241226,144900,360003480,17350,17400,17400,17350,51
20241226,144800,359117380,17400,17400,17400,17400,0
20241226,144700,359117380,17400,17460,17460,17380,239
20241226,144600,354962580,17360,17360,17360,17360,21
20241226,144500,354598020,17480,17480,17480,17360,5
20241226,144400,354510980,17480,17480,17480,17480,0
20241226,144300,354510980,17480,17360,17480,17360,25
20241226,144200,354076640,17360,17360,17360,17360,0
20241226,144100,354076640,17360,17480,17480,17360,4
20241226,144000,354007080,17470,17470,17470,17470,3
20241226,143900,353954670,17350,17470,17470,17350,24
20241226,143800,353538030,17470,17470,17470,17470,0
20241226,143700,353538030,17470,17330,17470,17330,4
20241226,143600,353468570,17480,17470,17480,17320,24
20241226,143500,353052430,17470,17470,17470,17470,0
20241226,143400,353052430,17470,17470,17470,17470,2
20241226,143300,353017490,17320,17400,17400,17320,25
20241226,143200,352582730,17480,17480,17480,17480,1
20241226,143100,352565250,17480,17480,17480,17480,0
20241226,143000,352565250,17480,17470,17480,17470,5
20241226,142900,352477890,17290,17470,17470,17290,34
20241226,142800,351888230,17470,17390,17470,17260,179
20241226,142700,348776760,17480,17480,17480,17480,0
20241226,142600,348776760,17480,17390,17480,17390,23
20241226,142500,348376700,17390,17390,17390,17390,3
20241226,142400,348324530,17480,17480,17480,17480,2
20241226,142300,348289570,17470,17470,17480,17470,7
20241226,142200,348167270,17400,17400,17400,17400,21
20241226,142100,347801870,17400,17470,17470,17400,4
20241226,142000,347732200,17470,17470,17470,17470,1
20241226,141900,347714730,17400,17480,17480,17400,23
20241226,141800,347314450,17480,17480,17480,17480,17
20241226,141700,347017290,17480,17500,17500,17390,162
20241226,141600,344185690,17600,17610,17750,17600,2778
20241226,141500,295289700,17620,17760,17760,17620,148
20241226,141400,292681030,17640,17640,17760,17640,83
20241226,141300,291216790,17770,17630,17780,17620,3182
20241226,141200,234689740,17620,17570,17730,17570,2894
20241226,141100,183409220,17570,17320,17570,17320,1482
20241226,141000,157585010,17320,17320,17320,17320,1
20241226,140900,157567690,17220,17240,17240,17220,27
20241226,140800,157102310,17320,17320,17320,17320,1
20241226,140700,157084990,17320,17320,17320,17320,0
20241226,140600,157084990,17320,17250,17320,17250,31
20241226,140500,156549630,17250,17250,17250,17250,31
20241226,140400,156014880,17320,17410,17410,17290,253
20241226,140300,151635650,17410,17410,17410,17410,1
20241226,140200,151618240,17320,17410,17410,17320,23
20241226,140100,151219790,17320,17320,17320,17320,3
20241226,140000,151167830,17410,17410,17410,17410,2
20241226,135900,151133010,17410,17320,17410,17320,23
20241226,135800,150734560,17410,17400,17410,17400,14
20241226,135700,150490940,17320,17440,17440,17320,14
20241226,135600,150248160,17370,17390,17460,17370,102
20241226,135500,148474330,17390,17490,17490,17390,319
20241226,135400,142923680,17400,17400,17400,17400,0
20241226,135300,142923680,17400,17490,17490,17400,206
20241226,135200,139336130,17430,17450,17550,17430,72
20241226,135100,138079770,17450,17450,17450,17450,1
20241226,135000,138062320,17450,17450,17450,17450,1
20241226,134900,138044870,17430,17450,17450,17430,56
20241226,134800,137068430,17510,17510,17510,17510,0
20241226,134700,137068430,17510,17510,17510,17510,1
20241226,134600,137050920,17550,17450,17550,17450,14
20241226,134500,136806520,17450,17430,17450,17430,26
20241226,134400,136353320,17450,17450,17450,17450,0
20241226,134300,136353320,17450,17430,17450,17430,12
20241226,134200,136144120,17430,17450,17450,17430,22
20241226,134100,135760640,17430,17440,17440,17430,89
20241226,134000,134208510,17450,17450,17450,17450,1
20241226,133900,134191060,17450,17450,17450,17450,4
20241226,133800,134121260,17540,17540,17540,17540,1
20241226,133700,134103720,17450,17450,17450,17450,3
20241226,133600,134051370,17550,17550,17550,17550,2
20241226,133500,134016270,17460,17460,17460,17460,22
20241226,133400,133632150,17550,17550,17550,17550,1
20241226,133300,133614600,17450,17450,17450,17450,3
20241226,133200,133562250,17550,17450,17550,17450,37
20241226,133100,132916500,17550,17550,17550,17550,0
20241226,133000,132916500,17550,17550,17550,17550,2
20241226,132900,132881400,17450,17550,17550,17450,4
20241226,132800,132811500,17460,17460,17460,17460,22
20241226,132700,132427380,17560,17560,17560,17560,1
20241226,132600,132409820,17460,17460,17460,17460,0
20241226,132500,132409820,17460,17460,17580,17460,26
20241226,132400,131955620,17580,17580,17580,17580,1
20241226,132300,131938040,17580,17580,17580,17580,1
20241226,132200,131920460,17450,17460,17460,17450,32
20241226,132100,131361840,17520,17460,17520,17460,4
20241226,132000,131291940,17520,17520,17520,17520,0
20241226,131900,131291940,17520,17520,17520,17520,2
20241226,131800,131256900,17450,17450,17450,17450,22
20241226,131700,130873000,17520,17450,17520,17450,5
20241226,131600,130785680,17520,17520,17520,17520,1
20241226,131500,130768160,17450,17450,17450,17450,21
20241226,131400,130401710,17520,17520,17520,17520,2
20241226,131300,130366670,17440,17440,17440,17440,3
20241226,131200,130314350,17520,17520,17520,17520,1
20241226,131100,130296830,17440,17440,17440,17440,22
20241226,131000,129913150,17520,17520,17520,17520,1
20241226,130900,129895630,17440,17440,17440,17440,3
20241226,130800,129843310,17520,17440,17520,17440,23
20241226,130700,129442030,17520,17520,17520,17520,0
20241226,130600,129442030,17520,17520,17520,17520,1
20241226,130500,129424510,17440,17440,17440,17440,25
20241226,130400,128988510,17520,17520,17520,17520,1
20241226,130300,128970990,17490,17490,17490,17490,2
20241226,130200,128936010,17430,17430,17430,17430,0
20241226,130100,128936010,17430,17430,17490,17430,26
20241226,130000,128482770,17490,17490,17490,17490,0
20241226,125900,128482770,17490,17490,17490,17490,1
20241226,125800,128465280,17420,17420,17420,17420,21
20241226,125700,128099460,17490,17490,17490,17490,2
20241226,125600,128064480,17420,17420,17420,17420,3
20241226,125500,128012220,17490,17410,17490,17410,23
20241226,125400,127611710,17490,17490,17490,17490,0
20241226,125300,127611710,17490,17490,17490,17490,1
20241226,125200,127594220,17410,17410,17410,17410,3
20241226,125100,127541990,17490,17490,17490,17420,24
20241226,125000,127123700,17400,17490,17490,17400,229
20241226,124900,123127740,17470,17470,17470,17470,0
20241226,124800,123127740,17470,17490,17490,17470,27
20241226,124700,122656030,17490,17490,17490,17490,0
20241226,124600,122656030,17490,17490,17490,17490,2
20241226,124500,122621050,17470,17470,17470,17470,0
20241226,124400,122621050,17470,17490,17490,17470,30
20241226,124300,122096830,17490,17490,17490,17490,0
20241226,124200,122096830,17490,17490,17490,17490,1
20241226,124100,122079340,17470,17490,17490,17470,86
20241226,124000,120576340,17490,17520,17520,17490,4
20241226,123900,120506350,17520,17520,17520,17520,0
20241226,123800,120506350,17520,17490,17520,17490,24
20241226,123700,120086530,17520,17520,17520,17520,1
20241226,123600,120069010,17490,17490,17490,17490,3
20241226,123500,120016540,17520,17520,17520,17520,1
20241226,123400,119999020,17490,17490,17490,17490,21
20241226,123300,119631730,17520,17520,17520,17520,2
20241226,123200,119596690,17490,17490,17490,17490,3
20241226,123100,119544220,17490,17510,17510,17490,37
20241226,123000,118896790,17520,17520,17520,17520,0
20241226,122900,118896790,17520,17520,17520,17520,1
20241226,122800,118879270,17500,17500,17520,17500,34
20241226,122700,118284130,17510,17510,17510,17510,2
20241226,122600,118249110,17500,17500,17500,17500,1
20241226,122500,118231610,17510,17510,17510,17510,1
20241226,122400,118214100,17500,17510,17510,17500,16
20241226,122300,117933970,17520,17520,17520,17520,1
20241226,122200,117916450,17520,17520,17520,17520,2
20241226,122100,117881410,17520,17520,17520,17520,2
20241226,122000,117846370,17520,17600,17600,17520,4
20241226,121900,117776210,17600,17600,17600,17600,0
20241226,121800,117776210,17600,17600,17600,17600,1
20241226,121700,117758610,17510,17510,17510,17510,21
20241226,121600,117390900,17510,17600,17600,17510,6
20241226,121500,117285660,17610,17610,17610,17610,0
20241226,121400,117285660,17610,17510,17610,17510,23
20241226,121300,116882830,17610,17610,17610,17610,0
20241226,121200,116882830,17610,17520,17610,17520,4
20241226,121100,116812660,17570,17590,17590,17570,180
20241226,121000,113648260,17640,17610,17640,17600,122
20241226,120900,111500380,17610,17610,17610,17610,2
20241226,120800,111465160,17510,17510,17510,17510,3
20241226,120700,111412630,17510,17610,17610,17510,23
20241226,120600,111009800,17600,17600,17600,17600,0
20241226,120500,111009800,17600,17600,17600,17600,2
20241226,120400,110974600,17510,17510,17510,17510,24
20241226,120300,110554360,17590,17590,17590,17590,1
20241226,120200,110536770,17590,17590,17590,17590,0
20241226,120100,110536770,17590,17510,17590,17510,25
20241226,120000,110098780,17510,17510,17510,17510,3
20241226,115900,110046250,17580,17580,17580,17580,2
20241226,115800,110011090,17580,17580,17580,17580,0
20241226,115700,110011090,17580,17500,17580,17500,23
20241226,115600,109608510,17500,17580,17580,17500,4
20241226,115500,109538430,17500,17500,17500,17500,0
20241226,115400,109538430,17500,17570,17570,17500,23
20241226,115300,109135790,17500,17500,17500,17500,0
20241226,115200,109135790,17500,17570,17570,17500,4
20241226,115100,109065720,17500,17500,17500,17500,0
20241226,115000,109065720,17500,17580,17580,17500,23
20241226,114900,108663140,17550,17550,17550,17550,0
20241226,114800,108663140,17550,17510,17550,17510,6
20241226,114700,108558000,17500,17520,17570,17500,41
20241226,114600,107839780,17520,17520,17520,17520,1
20241226,114500,107822260,17520,17520,17520,17520,0
20241226,114400,107822260,17520,17500,17520,17500,26
20241226,114300,107367240,17520,17520,17520,17520,2
20241226,114200,107332200,17500,17500,17500,17500,0
20241226,114100,107332200,17500,17520,17520,17500,41
20241226,114000,106614680,17500,17500,17500,17500,25
20241226,113900,106177180,17520,17520,17520,17520,1
20241226,113800,106159660,17510,17510,17510,17510,13
20241226,113700,105932030,17500,17500,17500,17500,23
20241226,113600,105529530,17500,17500,17500,17500,3
20241226,113500,105477030,17510,17510,17510,17510,2
20241226,113400,105442010,17510,17510,17510,17510,0
20241226,113300,105442010,17510,17520,17520,17510,8
20241226,113200,105301920,17510,17510,17510,17510,3
20241226,113100,105249390,17520,17520,17520,17520,1
20241226,113000,105231870,17520,17530,17530,17520,9
20241226,112900,105074170,17520,17520,17520,17520,0
20241226,112800,105074170,17520,17530,17530,17520,4
20241226,112700,105004080,17530,17530,17530,17530,10
20241226,112600,104828780,17570,17570,17570,17570,1
20241226,112500,104811210,17570,17570,17570,17570,0
20241226,112400,104811210,17570,17490,17570,17490,5
20241226,112300,104723600,17490,17490,17490,17490,22
20241226,112200,104338820,17590,17590,17590,17590,1
20241226,112100,104321230,17590,17590,17590,17590,0
20241226,112000,104321230,17590,17480,17590,17480,25
20241226,111900,103884120,17480,17490,17490,17480,30
20241226,111800,103359700,17590,17590,17590,17590,2
20241226,111700,103324520,17490,17490,17490,17490,22
20241226,111600,102939740,17590,17580,17590,17480,8
20241226,111500,102799470,17580,17580,17580,17580,1
20241226,111400,102781890,17480,17480,17480,17480,0
20241226,111300,102781890,17480,17580,17580,17480,23
20241226,111200,102379650,17480,17480,17480,17480,3
20241226,111100,102327210,17580,17580,17580,17580,1
20241226,111000,102309630,17480,17480,17480,17480,22
20241226,110900,101925070,17580,17580,17580,17580,1
20241226,110800,101907490,17470,17470,17470,17470,3
20241226,110700,101855080,17590,17590,17590,17590,2
20241226,110600,101819900,17470,17470,17470,17470,21
20241226,110500,101453030,17650,17650,17650,17650,1
20241226,110400,101435380,17470,17470,17470,17470,3
20241226,110300,101382970,17660,17470,17660,17470,23
20241226,110200,100980970,17670,17670,17670,17670,2
20241226,110100,100945630,17670,17670,17670,17670,0
20241226,110000,100945630,17670,17470,17670,17470,26
20241226,105900,100491210,17470,17470,17470,17470,0
20241226,105800,100491210,17470,17500,17690,17470,25
20241226,105700,100053010,17460,17470,17470,17460,14
20241226,105600,99808560,17470,17470,17490,17470,27
20241226,105500,99336830,17470,17470,17470,17470,1
20241226,105400,99319360,17480,17470,17480,17470,12
20241226,105300,99109710,17460,17460,17460,17460,22
20241226,105200,98725590,17690,17460,17690,17460,4
20241226,105100,98655520,17690,17470,17690,17470,5
20241226,105000,98567890,17470,17470,17500,17470,31
20241226,104900,98026230,17690,17470,17690,17470,51
20241226,104800,97131500,17460,17460,17460,17460,4
20241226,104700,97061660,17460,17440,17460,17440,41
20241226,104600,96346250,17440,17440,17440,17440,2
20241226,104500,96311370,17460,17460,17460,17460,2
20241226,104400,96276450,17430,17430,17430,17430,3
20241226,104300,96224160,17460,17430,17460,17430,23
20241226,104200,95823240,17460,17460,17460,17460,0
20241226,104100,95823240,17460,17460,17460,17460,1
20241226,104000,95805780,17430,17430,17430,17430,3
20241226,103900,95753490,17460,17460,17460,17460,2
20241226,103800,95718570,17460,17460,17460,17460,0
20241226,103700,95718570,17460,17430,17460,17430,120
20241226,103600,93626940,17420,17420,17430,17410,83
20241226,103500,92180850,17410,17410,17410,17410,53
20241226,103400,91258120,17480,17490,17490,17480,8
20241226,103300,91118270,17490,17410,17490,17410,22
20241226,103200,90735170,17490,17490,17490,17490,2
20241226,103100,90700190,17410,17410,17410,17410,3
20241226,103000,90647960,17400,17510,17510,17400,1049
20241226,102900,72352010,17480,17510,17510,17480,27
20241226,102800,71880020,17510,17510,17510,17510,1
20241226,102700,71862510,17480,17480,17480,17480,3
20241226,102600,71810070,17510,17500,17510,17500,23
20241226,102500,71407550,17510,17510,17510,17510,0
20241226,102400,71407550,17510,17510,17510,17510,1
20241226,102300,71390040,17500,17510,17510,17500,77
20241226,102200,70042370,17540,17540,17540,17540,0
20241226,102100,70042370,17540,17540,17540,17540,2
20241226,102000,70007290,17500,17500,17500,17500,0
20241226,101900,70007290,17500,17540,17540,17500,56
20241226,101800,69027040,17540,17520,17540,17520,10
20241226,101700,68851720,17520,17520,17520,17520,1
20241226,101600,68834200,17520,17520,17520,17520,16
20241226,101500,68553880,17520,17540,17540,17520,6
20241226,101400,68448720,17540,17540,17540,17540,6
20241226,101300,68343480,17530,17540,17540,17530,11
20241226,101200,68150640,17530,17550,17550,17530,19
20241226,101100,67817210,17580,17550,17580,17550,4
20241226,101000,67746980,17580,17580,17580,17580,2
20241226,100900,67711820,17550,17550,17550,17550,28
20241226,100800,67220420,17580,17580,17580,17580,1
20241226,100700,67202840,17550,17550,17550,17550,3
20241226,100600,67150190,17690,17550,17690,17550,23
20241226,100500,66746400,17690,17690,17690,17690,2
20241226,100400,66711020,17690,17560,17690,17560,32
20241226,100300,66148170,17550,17550,17550,17550,3
20241226,100200,66095520,17560,17570,17580,17560,8
20241226,100100,65955010,17580,17690,17690,17580,659
20241226,100000,54350750,17690,17630,17780,17630,12
20241226,095900,54138530,17680,17590,17680,17590,43
20241226,095800,53381290,17630,17630,17630,17630,2
20241226,095700,53346030,17630,17630,17630,17630,0
20241226,095600,53346030,17630,17630,17630,17630,1
20241226,095500,53328400,17590,17630,17630,17590,37
20241226,095400,52677530,17630,17630,17630,17630,0
20241226,095300,52677530,17630,17630,17630,17630,2
20241226,095200,52642270,17600,17630,17630,17600,172
20241226,095100,49615040,17670,17780,17780,17650,5
20241226,095000,49526640,17650,17650,17650,17650,0
20241226,094900,49526640,17650,17620,17650,17600,36
20241226,094800,48892460,17650,17620,17650,17620,239
20241226,094700,44681130,17630,17630,17630,17620,21
20241226,094600,44310940,17640,17650,17650,17640,48
20241226,094500,43464170,17650,17640,17650,17640,6
20241226,094400,43358310,17690,17670,17690,17650,12
20241226,094300,43146090,17650,17640,17650,17640,4
20241226,094200,43075520,17640,17670,17680,17640,261
20241226,094100,38470830,17690,17670,17690,17670,74
20241226,094000,37163230,17680,17690,17690,17680,21
20241226,093900,36791940,17690,17770,17770,17690,18
20241226,093800,36473160,17700,17690,17780,17690,28
20241226,093700,35976740,17760,17770,17770,17690,27
20241226,093600,35498070,17690,17730,17770,17690,15
20241226,093500,35232210,17680,17730,17730,17680,2
20241226,093400,35196800,17780,17780,17780,17780,2
20241226,093300,35161240,17670,17670,17670,17670,2
20241226,093200,35125900,17680,17760,17780,17680,111
20241226,093100,33152930,17690,17770,17780,17660,26
20241226,093000,32692320,17770,17770,17770,17770,1
20241226,092900,32674550,17670,17650,17670,17650,9
20241226,092800,32515580,17670,17670,17670,17650,24
20241226,092700,32091540,17670,17780,17780,17650,214
20241226,092600,28297810,17780,17780,17780,17780,0
20241226,092500,28297810,17780,17780,17780,17780,1
20241226,092400,28280030,17780,17780,17780,17780,0
20241226,092300,28280030,17780,17650,17780,17650,5
20241226,092200,28191520,17790,17790,17790,17790,0
20241226,092100,28191520,17790,17780,17790,17780,147
20241226,092000,25577850,17780,17560,17780,17560,301
20241226,091900,20234360,17560,17560,17560,17560,2
20241226,091800,20199240,17680,17680,17680,17680,0
20241226,091700,20199240,17680,17510,17680,17490,111
20241226,091600,18256010,17540,17740,17740,17540,285
20241226,091500,13227620,17760,17760,17760,17760,0
20241226,091400,13227620,17760,17760,17760,17760,1
20241226,091300,13209860,17760,17760,17760,17760,0
20241226,091200,13209860,17760,17770,17770,17480,123
20241226,091100,11055210,17780,17780,17780,17780,5
20241226,091000,10966310,17780,17790,17790,17780,5
20241226,090900,10877400,17790,17790,17790,17790,0
20241226,090800,10877400,17790,17790,17790,17790,2
20241226,090700,10841820,17530,17800,17800,17530,20
20241226,090600,10487720,17800,17480,17800,17440,347
20241226,090500,4376280,17480,17550,17550,17480,219
20241226,090400,542650,17650,17650,17650,17650,0
20241226,090300,542650,17650,17650,17650,17650,0
20241226,090200,542650,17650,17650,17650,17650,1
20241226,090100,525000,17500,17500,17500,17500,8
20241226,090000,385000,17500,17500,17500,17500,22