KissMeData/159580/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,202800,689183230,5250,5250,5250,5250,2144
20241226,202700,689183230,5250,5250,5250,5250,0
20241226,202600,689183230,5250,5250,5250,5250,0
20241226,202500,689183230,5250,5250,5250,5250,0
20241226,202400,689183230,5250,5250,5250,5250,0
20241226,202300,689183230,5250,5250,5250,5250,0
20241226,202200,689183230,5250,5250,5250,5250,0
20241226,202100,689183230,5250,5250,5250,5250,0
20241226,202000,689183230,5250,5250,5250,5250,0
20241226,201900,689183230,5250,5250,5250,5250,0
20241226,201800,689183230,5250,5250,5250,5250,0
20241226,201700,689183230,5250,5250,5250,5250,0
20241226,201600,689183230,5250,5250,5250,5250,0
20241226,201500,689183230,5250,5250,5250,5250,0
20241226,201400,689183230,5250,5250,5250,5250,0
20241226,201300,689183230,5250,5250,5250,5250,0
20241226,201200,689183230,5250,5250,5250,5250,0
20241226,201100,689183230,5250,5250,5250,5250,0
20241226,201000,689183230,5250,5250,5250,5250,0
20241226,200900,689183230,5250,5250,5250,5250,0
20241226,200800,689183230,5250,5250,5250,5250,0
20241226,200700,689183230,5250,5250,5250,5250,0
20241226,200600,689183230,5250,5250,5250,5250,0
20241226,200500,689183230,5250,5250,5250,5250,0
20241226,200400,689183230,5250,5250,5250,5250,0
20241226,200300,689183230,5250,5250,5250,5250,0
20241226,200200,689183230,5250,5250,5250,5250,0
20241226,200100,689183230,5250,5250,5250,5250,0
20241226,200000,689183230,5250,5250,5250,5250,0
20241226,195900,689183230,5250,5250,5250,5250,0
20241226,195800,689183230,5250,5250,5250,5250,2144
20241226,195700,689183230,5250,5250,5250,5250,0
20241226,195600,689183230,5250,5250,5250,5250,0
20241226,195500,689183230,5250,5250,5250,5250,0
20241226,195400,689183230,5250,5250,5250,5250,0
20241226,195300,689183230,5250,5250,5250,5250,0
20241226,195200,689183230,5250,5250,5250,5250,0
20241226,195100,689183230,5250,5250,5250,5250,0
20241226,195000,689183230,5250,5250,5250,5250,0
20241226,194900,689183230,5250,5250,5250,5250,0
20241226,194800,689183230,5250,5250,5250,5250,0
20241226,194700,689183230,5250,5250,5250,5250,0
20241226,194600,689183230,5250,5250,5250,5250,0
20241226,194500,689183230,5250,5250,5250,5250,0
20241226,194400,689183230,5250,5250,5250,5250,0
20241226,194300,689183230,5250,5250,5250,5250,0
20241226,194200,689183230,5250,5250,5250,5250,0
20241226,194100,689183230,5250,5250,5250,5250,0
20241226,194000,689183230,5250,5250,5250,5250,0
20241226,193900,689183230,5250,5250,5250,5250,0
20241226,193800,689183230,5250,5250,5250,5250,0
20241226,193700,689183230,5250,5250,5250,5250,0
20241226,193600,689183230,5250,5250,5250,5250,0
20241226,193500,689183230,5250,5250,5250,5250,0
20241226,193400,689183230,5250,5250,5250,5250,0
20241226,193300,689183230,5250,5250,5250,5250,0
20241226,193200,689183230,5250,5250,5250,5250,0
20241226,193100,689183230,5250,5250,5250,5250,0
20241226,193000,689183230,5250,5250,5250,5250,0
20241226,192900,689183230,5250,5250,5250,5250,0
20241226,192800,689183230,5250,5250,5250,5250,2144
20241226,192700,689183230,5250,5250,5250,5250,0
20241226,192600,689183230,5250,5250,5250,5250,0
20241226,192500,689183230,5250,5250,5250,5250,0
20241226,192400,689183230,5250,5250,5250,5250,0
20241226,192300,689183230,5250,5250,5250,5250,0
20241226,192200,689183230,5250,5250,5250,5250,0
20241226,192100,689183230,5250,5250,5250,5250,0
20241226,192000,689183230,5250,5250,5250,5250,0
20241226,191900,689183230,5250,5250,5250,5250,0
20241226,191800,689183230,5250,5250,5250,5250,0
20241226,191700,689183230,5250,5250,5250,5250,0
20241226,191600,689183230,5250,5250,5250,5250,0
20241226,191500,689183230,5250,5250,5250,5250,0
20241226,191400,689183230,5250,5250,5250,5250,0
20241226,191300,689183230,5250,5250,5250,5250,0
20241226,191200,689183230,5250,5250,5250,5250,0
20241226,191100,689183230,5250,5250,5250,5250,0
20241226,191000,689183230,5250,5250,5250,5250,0
20241226,190900,689183230,5250,5250,5250,5250,0
20241226,190800,689183230,5250,5250,5250,5250,0
20241226,190700,689183230,5250,5250,5250,5250,0
20241226,190600,689183230,5250,5250,5250,5250,0
20241226,190500,689183230,5250,5250,5250,5250,0
20241226,190400,689183230,5250,5250,5250,5250,0
20241226,190300,689183230,5250,5250,5250,5250,0
20241226,190200,689183230,5250,5250,5250,5250,0
20241226,190100,689183230,5250,5250,5250,5250,0
20241226,190000,689183230,5250,5250,5250,5250,0
20241226,185900,689183230,5250,5250,5250,5250,0
20241226,185800,689183230,5250,5250,5250,5250,2144
20241226,185700,689183230,5250,5250,5250,5250,0
20241226,185600,689183230,5250,5250,5250,5250,0
20241226,185500,689183230,5250,5250,5250,5250,0
20241226,185400,689183230,5250,5250,5250,5250,0
20241226,185300,689183230,5250,5250,5250,5250,0
20241226,185200,689183230,5250,5250,5250,5250,0
20241226,185100,689183230,5250,5250,5250,5250,0
20241226,185000,689183230,5250,5250,5250,5250,0
20241226,184900,689183230,5250,5250,5250,5250,0
20241226,184800,689183230,5250,5250,5250,5250,0
20241226,184700,689183230,5250,5250,5250,5250,0
20241226,184600,689183230,5250,5250,5250,5250,0
20241226,184500,689183230,5250,5250,5250,5250,0
20241226,184400,689183230,5250,5250,5250,5250,0
20241226,184300,689183230,5250,5250,5250,5250,0
20241226,184200,689183230,5250,5250,5250,5250,0
20241226,184100,689183230,5250,5250,5250,5250,0
20241226,184000,689183230,5250,5250,5250,5250,0
20241226,183900,689183230,5250,5250,5250,5250,0
20241226,183800,689183230,5250,5250,5250,5250,0
20241226,183700,689183230,5250,5250,5250,5250,0
20241226,183600,689183230,5250,5250,5250,5250,0
20241226,183500,689183230,5250,5250,5250,5250,0
20241226,183400,689183230,5250,5250,5250,5250,0
20241226,183300,689183230,5250,5250,5250,5250,0
20241226,183200,689183230,5250,5250,5250,5250,0
20241226,183100,689183230,5250,5250,5250,5250,0
20241226,183000,689183230,5250,5250,5250,5250,0
20241226,182900,689183230,5250,5250,5250,5250,0
20241226,182800,689183230,5250,5250,5250,5250,2144
20241226,182700,689183230,5250,5250,5250,5250,0
20241226,182600,689183230,5250,5250,5250,5250,0
20241226,182500,689183230,5250,5250,5250,5250,0
20241226,182400,689183230,5250,5250,5250,5250,0
20241226,182300,689183230,5250,5250,5250,5250,0
20241226,182200,689183230,5250,5250,5250,5250,0
20241226,182100,689183230,5250,5250,5250,5250,0
20241226,182000,689183230,5250,5250,5250,5250,0
20241226,181900,689183230,5250,5250,5250,5250,0
20241226,181800,689183230,5250,5250,5250,5250,0
20241226,181700,689183230,5250,5250,5250,5250,0
20241226,181600,689183230,5250,5250,5250,5250,0
20241226,181500,689183230,5250,5250,5250,5250,0
20241226,181400,689183230,5250,5250,5250,5250,0
20241226,181300,689183230,5250,5250,5250,5250,0
20241226,181200,689183230,5250,5250,5250,5250,0
20241226,181100,689183230,5250,5250,5250,5250,0
20241226,181000,689183230,5250,5250,5250,5250,0
20241226,180900,689183230,5250,5250,5250,5250,0
20241226,180800,689183230,5250,5250,5250,5250,0
20241226,180700,689183230,5250,5250,5250,5250,0
20241226,180600,689183230,5250,5250,5250,5250,0
20241226,180500,689183230,5250,5250,5250,5250,0
20241226,180400,689183230,5250,5250,5250,5250,0
20241226,180300,689183230,5250,5250,5250,5250,0
20241226,180200,689183230,5250,5250,5250,5250,0
20241226,180100,689183230,5250,5250,5250,5250,0
20241226,180000,689183230,5250,5250,5250,5250,0
20241226,175900,689183230,5250,5250,5250,5250,0
20241226,175800,689183230,5250,5250,5250,5250,2144
20241226,175700,689183230,5250,5250,5250,5250,0
20241226,175600,689183230,5250,5250,5250,5250,0
20241226,175500,689183230,5250,5250,5250,5250,0
20241226,175400,689183230,5250,5250,5250,5250,0
20241226,175300,689183230,5250,5250,5250,5250,0
20241226,175200,689183230,5250,5250,5250,5250,0
20241226,175100,689183230,5250,5250,5250,5250,0
20241226,175000,689183230,5250,5250,5250,5250,0
20241226,174900,689183230,5250,5250,5250,5250,0
20241226,174800,689183230,5250,5250,5250,5250,0
20241226,174700,689183230,5250,5250,5250,5250,0
20241226,174600,689183230,5250,5250,5250,5250,0
20241226,174500,689183230,5250,5250,5250,5250,0
20241226,174400,689183230,5250,5250,5250,5250,0
20241226,174300,689183230,5250,5250,5250,5250,0
20241226,174200,689183230,5250,5250,5250,5250,0
20241226,174100,689183230,5250,5250,5250,5250,0
20241226,174000,689183230,5250,5250,5250,5250,0
20241226,173900,689183230,5250,5250,5250,5250,0
20241226,173800,689183230,5250,5250,5250,5250,0
20241226,173700,689183230,5250,5250,5250,5250,0
20241226,173600,689183230,5250,5250,5250,5250,0
20241226,173500,689183230,5250,5250,5250,5250,0
20241226,173400,689183230,5250,5250,5250,5250,0
20241226,173300,689183230,5250,5250,5250,5250,0
20241226,173200,689183230,5250,5250,5250,5250,0
20241226,173100,689183230,5250,5250,5250,5250,0
20241226,173000,689183230,5250,5250,5250,5250,0
20241226,172900,689183230,5250,5250,5250,5250,0
20241226,172800,689183230,5250,5250,5250,5250,2144
20241226,172700,689183230,5250,5250,5250,5250,0
20241226,172600,689183230,5250,5250,5250,5250,0
20241226,172500,689183230,5250,5250,5250,5250,0
20241226,172400,689183230,5250,5250,5250,5250,0
20241226,172300,689183230,5250,5250,5250,5250,0
20241226,172200,689183230,5250,5250,5250,5250,0
20241226,172100,689183230,5250,5250,5250,5250,0
20241226,172000,689183230,5250,5250,5250,5250,0
20241226,171900,689183230,5250,5250,5250,5250,0
20241226,171800,689183230,5250,5250,5250,5250,0
20241226,171700,689183230,5250,5250,5250,5250,0
20241226,171600,689183230,5250,5250,5250,5250,0
20241226,171500,689183230,5250,5250,5250,5250,0
20241226,171400,689183230,5250,5250,5250,5250,0
20241226,171300,689183230,5250,5250,5250,5250,0
20241226,171200,689183230,5250,5250,5250,5250,0
20241226,171100,689183230,5250,5250,5250,5250,0
20241226,171000,689183230,5250,5250,5250,5250,0
20241226,170900,689183230,5250,5250,5250,5250,0
20241226,170800,689183230,5250,5250,5250,5250,0
20241226,170700,689183230,5250,5250,5250,5250,0
20241226,170600,689183230,5250,5250,5250,5250,0
20241226,170500,689183230,5250,5250,5250,5250,0
20241226,170400,689183230,5250,5250,5250,5250,0
20241226,170300,689183230,5250,5250,5250,5250,0
20241226,170200,689183230,5250,5250,5250,5250,0
20241226,170100,689183230,5250,5250,5250,5250,0
20241226,170000,689183230,5250,5250,5250,5250,0
20241226,165900,689183230,5250,5250,5250,5250,0
20241226,165800,689183230,5250,5250,5250,5250,2144
20241226,165700,689183230,5250,5250,5250,5250,0
20241226,165600,689183230,5250,5250,5250,5250,0
20241226,165500,689183230,5250,5250,5250,5250,0
20241226,165400,689183230,5250,5250,5250,5250,0
20241226,165300,689183230,5250,5250,5250,5250,0
20241226,165200,689183230,5250,5250,5250,5250,0
20241226,165100,689183230,5250,5250,5250,5250,0
20241226,165000,689183230,5250,5250,5250,5250,0
20241226,164900,689183230,5250,5250,5250,5250,0
20241226,164800,689183230,5250,5250,5250,5250,0
20241226,164700,689183230,5250,5250,5250,5250,0
20241226,164600,689183230,5250,5250,5250,5250,0
20241226,164500,689183230,5250,5250,5250,5250,0
20241226,164400,689183230,5250,5250,5250,5250,0
20241226,164300,689183230,5250,5250,5250,5250,0
20241226,164200,689183230,5250,5250,5250,5250,0
20241226,164100,689183230,5250,5250,5250,5250,0
20241226,164000,689183230,5250,5250,5250,5250,0
20241226,163900,689183230,5250,5250,5250,5250,0
20241226,163800,689183230,5250,5250,5250,5250,0
20241226,163700,689183230,5250,5250,5250,5250,0
20241226,163600,689183230,5250,5250,5250,5250,0
20241226,163500,689183230,5250,5250,5250,5250,0
20241226,163400,689183230,5250,5250,5250,5250,0
20241226,163300,689183230,5250,5250,5250,5250,0
20241226,163200,689183230,5250,5250,5250,5250,0
20241226,163100,689183230,5250,5250,5250,5250,0
20241226,163000,689183230,5250,5250,5250,5250,0
20241226,162900,689183230,5250,5250,5250,5250,0
20241226,162800,689183230,5250,5250,5250,5250,2144
20241226,162700,689183230,5250,5250,5250,5250,0
20241226,162600,689183230,5250,5250,5250,5250,0
20241226,162500,689183230,5250,5250,5250,5250,0
20241226,162400,689183230,5250,5250,5250,5250,0
20241226,162300,689183230,5250,5250,5250,5250,0
20241226,162200,689183230,5250,5250,5250,5250,0
20241226,162100,689183230,5250,5250,5250,5250,0
20241226,162000,689183230,5250,5250,5250,5250,0
20241226,161900,689183230,5250,5250,5250,5250,0
20241226,161800,689183230,5250,5250,5250,5250,0
20241226,161700,689183230,5250,5250,5250,5250,0
20241226,161600,689183230,5250,5250,5250,5250,0
20241226,161500,689183230,5250,5250,5250,5250,0
20241226,161400,689183230,5250,5250,5250,5250,0
20241226,161300,689183230,5250,5250,5250,5250,0
20241226,161200,689183230,5250,5250,5250,5250,0
20241226,161100,689183230,5250,5250,5250,5250,0
20241226,161000,689183230,5250,5250,5250,5250,0
20241226,160900,689183230,5250,5250,5250,5250,0
20241226,160800,689183230,5250,5250,5250,5250,0
20241226,160700,689183230,5250,5250,5250,5250,0
20241226,160600,689183230,5250,5250,5250,5250,0
20241226,160500,689183230,5250,5250,5250,5250,0
20241226,160400,689183230,5250,5250,5250,5250,0
20241226,160300,689183230,5250,5250,5250,5250,0
20241226,160200,689183230,5250,5250,5250,5250,0
20241226,160100,689183230,5250,5250,5250,5250,0
20241226,160000,689183230,5250,5250,5250,5250,0
20241226,155900,689183230,5250,5250,5250,5250,0
20241226,155800,689183230,5250,5250,5250,5250,2144
20241226,155700,689183230,5250,5250,5250,5250,0
20241226,155600,689183230,5250,5250,5250,5250,0
20241226,155500,689183230,5250,5250,5250,5250,0
20241226,155400,689183230,5250,5250,5250,5250,0
20241226,155300,689183230,5250,5250,5250,5250,0
20241226,155200,689183230,5250,5250,5250,5250,0
20241226,155100,689183230,5250,5250,5250,5250,0
20241226,155000,689183230,5250,5250,5250,5250,0
20241226,154900,689183230,5250,5250,5250,5250,0
20241226,154800,689183230,5250,5250,5250,5250,0
20241226,154700,689183230,5250,5250,5250,5250,0
20241226,154600,689183230,5250,5250,5250,5250,0
20241226,154500,689183230,5250,5250,5250,5250,0
20241226,154400,689183230,5250,5250,5250,5250,0
20241226,154300,689183230,5250,5250,5250,5250,0
20241226,154200,689183230,5250,5250,5250,5250,0
20241226,154100,689183230,5250,5250,5250,5250,0
20241226,154000,689183230,5250,5250,5250,5250,0
20241226,153900,689183230,5250,5250,5250,5250,0
20241226,153800,689183230,5250,5250,5250,5250,0
20241226,153700,689183230,5250,5250,5250,5250,0
20241226,153600,689183230,5250,5250,5250,5250,0
20241226,153500,689183230,5250,5250,5250,5250,0
20241226,153400,689183230,5250,5250,5250,5250,0
20241226,153300,689183230,5250,5250,5250,5250,0
20241226,153200,689183230,5250,5250,5250,5250,0
20241226,153100,689183230,5250,5250,5250,5250,0
20241226,153000,689183230,5250,5250,5250,5250,2144
20241226,152900,677927230,5340,5340,5340,5340,0
20241226,152800,677927230,5340,5340,5340,5340,0
20241226,152700,677927230,5340,5340,5340,5340,0
20241226,152600,677927230,5340,5340,5340,5340,0
20241226,152500,677927230,5340,5340,5340,5340,0
20241226,152400,677927230,5340,5340,5340,5340,0
20241226,152300,677927230,5340,5340,5340,5340,0
20241226,152200,677927230,5340,5340,5340,5340,0
20241226,152100,677927230,5340,5340,5340,5340,0
20241226,152000,677927230,5340,5340,5340,5340,0
20241226,151900,677927230,5340,5320,5340,5300,486
20241226,151800,675347560,5350,5310,5350,5310,95
20241226,151700,674843070,5310,5350,5350,5310,1101
20241226,151600,668996720,5300,5300,5300,5300,10
20241226,151500,668943720,5370,5310,5370,5310,909
20241226,151400,664111570,5300,5290,5300,5260,4710
20241226,151300,639266230,5310,5290,5310,5290,4
20241226,151200,639245050,5300,5300,5300,5300,0
20241226,151100,639245050,5300,5290,5310,5290,1104
20241226,151000,633403840,5300,5300,5300,5300,10
20241226,150900,633350840,5310,5290,5310,5290,259
20241226,150800,631979580,5280,5300,5310,5280,17
20241226,150700,631889630,5310,5310,5310,5310,1
20241226,150600,631884320,5270,5280,5310,5270,497
20241226,150500,629262510,5280,5280,5280,5280,0
20241226,150400,629262510,5280,5280,5280,5280,330
20241226,150300,627520110,5310,5310,5310,5310,0
20241226,150200,627520110,5310,5290,5310,5290,64
20241226,150100,627180670,5320,5300,5320,5300,241
20241226,150000,625903350,5300,5300,5310,5270,2079
20241226,145900,614906400,5300,5320,5320,5300,7
20241226,145800,614869280,5300,5280,5320,5280,684
20241226,145700,611246870,5290,5270,5290,5270,2
20241226,145600,611236310,5290,5290,5290,5290,10
20241226,145500,611183410,5290,5290,5290,5290,0
20241226,145400,611183410,5290,5290,5290,5290,1
20241226,145300,611178120,5270,5270,5270,5270,0
20241226,145200,611178120,5270,5300,5300,5270,21
20241226,145100,611067400,5280,5280,5280,5280,350
20241226,145000,609219400,5280,5290,5290,5280,11
20241226,144900,609161310,5290,5300,5320,5290,554
20241226,144800,606230250,5290,5290,5290,5290,20
20241226,144700,606124450,5300,5300,5300,5300,1
20241226,144600,606119150,5290,5320,5320,5290,130
20241226,144500,605428250,5320,5320,5320,5320,0
20241226,144400,605428250,5320,5300,5320,5300,51
20241226,144300,605157930,5300,5300,5300,5300,0
20241226,144200,605157930,5300,5300,5300,5300,0
20241226,144100,605157930,5300,5310,5330,5300,294
20241226,144000,603598720,5310,5310,5310,5310,1
20241226,143900,603593410,5310,5310,5310,5310,0
20241226,143800,603593410,5310,5310,5310,5310,0
20241226,143700,603593410,5310,5330,5330,5310,21
20241226,143600,603481880,5340,5340,5340,5340,2
20241226,143500,603471200,5340,5340,5340,5340,0
20241226,143400,603471200,5340,5340,5340,5340,0
20241226,143300,603471200,5340,5340,5340,5340,6
20241226,143200,603439160,5330,5310,5330,5310,1171
20241226,143100,597217110,5290,5310,5310,5290,900
20241226,143000,592455170,5290,5320,5320,5290,1502
20241226,142900,584490340,5320,5320,5320,5320,2
20241226,142800,584479700,5320,5320,5320,5320,100
20241226,142700,583947700,5320,5320,5320,5320,119
20241226,142600,583314620,5320,5330,5340,5320,871
20241226,142500,578680300,5330,5330,5330,5330,411
20241226,142400,576489670,5330,5340,5340,5330,711
20241226,142300,572699480,5340,5360,5360,5340,3445
20241226,142200,554286560,5370,5370,5370,5370,460
20241226,142100,551816360,5370,5370,5370,5370,0
20241226,142000,551816360,5370,5370,5370,5370,23
20241226,141900,551692850,5370,5370,5370,5370,0
20241226,141800,551692850,5370,5380,5380,5370,600
20241226,141700,548470540,5390,5390,5390,5390,10
20241226,141600,548416640,5420,5420,5420,5420,0
20241226,141500,548416640,5420,5390,5420,5380,465
20241226,141400,545913460,5450,5390,5450,5390,116
20241226,141300,545285450,5390,5390,5390,5390,1
20241226,141200,545280060,5390,5390,5390,5390,20
20241226,141100,545172260,5380,5380,5380,5380,4
20241226,141000,545150740,5380,5380,5380,5380,20
20241226,140900,545043140,5380,5380,5380,5380,35
20241226,140800,544854840,5360,5360,5360,5360,1
20241226,140700,544849480,5370,5380,5380,5350,1011
20241226,140600,539424570,5350,5350,5350,5350,0
20241226,140500,539424570,5350,5360,5360,5350,3020
20241226,140400,523244110,5380,5380,5380,5380,11
20241226,140300,523184930,5360,5360,5360,5360,10
20241226,140200,523131330,5360,5360,5360,5360,100
20241226,140100,522595330,5380,5360,5380,5360,311
20241226,140000,520928350,5380,5370,5380,5360,1635
20241226,135900,512150150,5370,5370,5370,5370,918
20241226,135800,507220490,5370,5370,5370,5370,390
20241226,135700,505126190,5370,5370,5370,5370,436
20241226,135600,502784870,5380,5390,5390,5380,455
20241226,135500,500336870,5380,5390,5390,5380,100
20241226,135400,499798370,5380,5380,5380,5380,1769
20241226,135300,490281150,5380,5380,5380,5380,0
20241226,135200,490281150,5380,5400,5400,5380,858
20241226,135100,485656940,5400,5400,5400,5390,4550
20241226,135000,461109790,5410,5410,5410,5410,301
20241226,134900,459481380,5410,5410,5410,5410,0
20241226,134800,459481380,5410,5440,5440,5410,8718
20241226,134700,412208520,5450,5450,5450,5450,0
20241226,134600,412208520,5450,5450,5450,5450,0
20241226,134500,412208520,5450,5450,5450,5450,0
20241226,134400,412208520,5450,5450,5450,5450,0
20241226,134300,412208520,5450,5450,5450,5450,10
20241226,134200,412154020,5450,5440,5450,5430,152
20241226,134100,411328430,5440,5440,5440,5440,0
20241226,134000,411328430,5440,5450,5450,5440,1565
20241226,133900,402814820,5440,5440,5440,5440,0
20241226,133800,402814820,5440,5440,5440,5440,0
20241226,133700,402814820,5440,5440,5440,5440,0
20241226,133600,402814820,5440,5440,5440,5440,287
20241226,133500,401253540,5440,5440,5440,5440,201
20241226,133400,400160100,5460,5450,5460,5440,179
20241226,133300,399185110,5450,5450,5450,5450,0
20241226,133200,399185110,5450,5450,5450,5450,0
20241226,133100,399185110,5450,5450,5450,5450,183
20241226,133000,398187760,5450,5450,5450,5450,1545
20241226,132900,389767510,5460,5460,5460,5460,1
20241226,132800,389762050,5450,5450,5450,5450,0
20241226,132700,389762050,5450,5450,5450,5450,205
20241226,132600,388644800,5460,5460,5460,5460,0
20241226,132500,388644800,5460,5460,5460,5460,0
20241226,132400,388644800,5460,5460,5460,5460,0
20241226,132300,388644800,5460,5460,5460,5460,1
20241226,132200,388639340,5450,5450,5450,5450,0
20241226,132100,388639340,5450,5450,5450,5450,266
20241226,132000,387189640,5450,5450,5450,5450,0
20241226,131900,387189640,5450,5450,5450,5450,0
20241226,131800,387189640,5450,5450,5450,5450,47
20241226,131700,386933490,5460,5460,5460,5460,294
20241226,131600,385328250,5460,5460,5460,5460,609
20241226,131500,382003110,5470,5470,5470,5470,0
20241226,131400,382003110,5470,5470,5470,5470,0
20241226,131300,382003110,5470,5470,5470,5470,0
20241226,131200,382003110,5470,5470,5470,5470,0
20241226,131100,382003110,5470,5470,5470,5470,0
20241226,131000,382003110,5470,5470,5470,5470,2
20241226,130900,381992170,5470,5470,5470,5470,0
20241226,130800,381992170,5470,5470,5470,5470,0
20241226,130700,381992170,5470,5470,5470,5470,0
20241226,130600,381992170,5470,5470,5470,5470,0
20241226,130500,381992170,5470,5470,5470,5470,5
20241226,130400,381964820,5460,5460,5460,5460,0
20241226,130300,381964820,5460,5460,5460,5460,0
20241226,130200,381964820,5460,5460,5460,5460,0
20241226,130100,381964820,5460,5460,5460,5460,0
20241226,130000,381964820,5460,5470,5470,5460,1487
20241226,125900,373836200,5470,5470,5470,5470,199
20241226,125800,372747670,5480,5480,5480,5480,0
20241226,125700,372747670,5480,5480,5480,5480,0
20241226,125600,372747670,5480,5480,5480,5480,0
20241226,125500,372747670,5480,5480,5480,5480,0
20241226,125400,372747670,5480,5480,5480,5480,0
20241226,125300,372747670,5480,5480,5480,5480,0
20241226,125200,372747670,5480,5480,5480,5480,0
20241226,125100,372747670,5480,5480,5480,5480,22
20241226,125000,372627110,5480,5480,5480,5480,17
20241226,124900,372533950,5490,5490,5490,5490,0
20241226,124800,372533950,5490,5490,5490,5490,110
20241226,124700,371930050,5490,5480,5490,5480,83
20241226,124600,371475100,5480,5480,5480,5480,11
20241226,124500,371414820,5480,5480,5480,5480,0
20241226,124400,371414820,5480,5480,5480,5480,0
20241226,124300,371414820,5480,5480,5480,5480,0
20241226,124200,371414820,5480,5480,5480,5480,0
20241226,124100,371414820,5480,5480,5480,5480,0
20241226,124000,371414820,5480,5480,5480,5480,0
20241226,123900,371414820,5480,5470,5480,5470,73
20241226,123800,371015060,5470,5470,5470,5470,79
20241226,123700,370582930,5470,5470,5470,5470,0
20241226,123600,370582930,5470,5470,5470,5470,0
20241226,123500,370582930,5470,5470,5470,5470,0
20241226,123400,370582930,5470,5470,5470,5470,0
20241226,123300,370582930,5470,5470,5470,5470,0
20241226,123200,370582930,5470,5460,5470,5460,638
20241226,123100,367098830,5460,5460,5460,5460,0
20241226,123000,367098830,5460,5470,5470,5460,1487
20241226,122900,358977460,5470,5470,5470,5470,0
20241226,122800,358977460,5470,5470,5470,5470,5
20241226,122700,358950110,5470,5470,5470,5470,0
20241226,122600,358950110,5470,5470,5470,5470,0
20241226,122500,358950110,5470,5470,5470,5470,2
20241226,122400,358939170,5480,5480,5480,5480,0
20241226,122300,358939170,5480,5480,5480,5480,131
20241226,122200,358221290,5490,5490,5490,5490,0
20241226,122100,358221290,5490,5490,5490,5490,0
20241226,122000,358221290,5490,5490,5490,5490,0
20241226,121900,358221290,5490,5490,5490,5490,0
20241226,121800,358221290,5490,5490,5490,5490,0
20241226,121700,358221290,5490,5480,5490,5480,116
20241226,121600,357585600,5470,5470,5490,5460,3533
20241226,121500,338279840,5490,5490,5490,5490,0
20241226,121400,338279840,5490,5490,5490,5490,4
20241226,121300,338257880,5490,5470,5490,5470,86
20241226,121200,337787410,5490,5480,5490,5480,4
20241226,121100,337765480,5480,5480,5480,5480,0
20241226,121000,337765480,5480,5460,5480,5460,366
20241226,120900,335761330,5460,5460,5460,5460,100
20241226,120800,335215330,5460,5460,5460,5460,50
20241226,120700,334942330,5470,5470,5470,5470,1
20241226,120600,334936860,5470,5470,5470,5470,0
20241226,120500,334936860,5470,5470,5470,5470,3
20241226,120400,334920450,5470,5470,5470,5470,0
20241226,120300,334920450,5470,5470,5470,5470,15
20241226,120200,334838400,5460,5460,5460,5460,0
20241226,120100,334838400,5460,5460,5460,5460,121
20241226,120000,334177740,5460,5460,5460,5460,1488
20241226,115900,326053260,5470,5470,5470,5470,0
20241226,115800,326053260,5470,5470,5470,5470,0
20241226,115700,326053260,5470,5470,5470,5470,0
20241226,115600,326053260,5470,5470,5470,5470,0
20241226,115500,326053260,5470,5460,5470,5460,22
20241226,115400,325932930,5470,5470,5470,5470,0
20241226,115300,325932930,5470,5470,5470,5470,0
20241226,115200,325932930,5470,5470,5470,5470,1
20241226,115100,325927460,5460,5460,5460,5460,0
20241226,115000,325927460,5460,5460,5460,5460,0
20241226,114900,325927460,5460,5460,5460,5460,100
20241226,114800,325381460,5480,5480,5480,5480,2
20241226,114700,325370500,5480,5480,5480,5480,0
20241226,114600,325370500,5480,5480,5480,5480,0
20241226,114500,325370500,5480,5480,5480,5480,0
20241226,114400,325370500,5480,5480,5480,5480,0
20241226,114300,325370500,5480,5480,5480,5480,0
20241226,114200,325370500,5480,5480,5480,5480,0
20241226,114100,325370500,5480,5470,5480,5470,98
20241226,114000,324834430,5460,5460,5460,5460,0
20241226,113900,324834430,5460,5480,5480,5460,675
20241226,113800,321147490,5470,5490,5490,5470,1342
20241226,113700,313792400,5500,5500,5500,5500,0
20241226,113600,313792400,5500,5500,5500,5500,0
20241226,113500,313792400,5500,5500,5500,5500,0
20241226,113400,313792400,5500,5500,5500,5500,0
20241226,113300,313792400,5500,5500,5500,5500,0
20241226,113200,313792400,5500,5500,5500,5500,0
20241226,113100,313792400,5500,5490,5500,5490,101
20241226,113000,313237900,5510,5490,5510,5470,2116
20241226,112900,301639970,5520,5520,5520,5520,0
20241226,112800,301639970,5520,5500,5520,5500,1328
20241226,112700,294332490,5520,5510,5520,5510,31
20241226,112600,294161670,5510,5510,5510,5510,100
20241226,112500,293610670,5510,5510,5510,5510,0
20241226,112400,293610670,5510,5500,5510,5500,203
20241226,112300,292494140,5510,5510,5510,5510,100
20241226,112200,291943140,5510,5510,5510,5510,0
20241226,112100,291943140,5510,5510,5510,5510,0
20241226,112000,291943140,5510,5500,5510,5500,850
20241226,111900,287268130,5500,5500,5500,5500,0
20241226,111800,287268130,5500,5500,5500,5500,10
20241226,111700,287213130,5500,5500,5500,5500,0
20241226,111600,287213130,5500,5500,5500,5500,1
20241226,111500,287207630,5500,5500,5500,5500,20
20241226,111400,287097630,5520,5510,5520,5510,21
20241226,111300,286981770,5500,5500,5500,5500,469
20241226,111200,284402270,5500,5500,5500,5500,126
20241226,111100,283709270,5500,5500,5500,5500,0
20241226,111000,283709270,5500,5490,5500,5480,33
20241226,110900,283528300,5490,5480,5490,5480,176
20241226,110800,282562070,5480,5480,5480,5480,3
20241226,110700,282545630,5490,5490,5490,5490,125
20241226,110600,281859380,5500,5500,5500,5500,0
20241226,110500,281859380,5500,5500,5500,5500,45
20241226,110400,281611880,5500,5520,5520,5500,1342
20241226,110300,274218070,5530,5520,5530,5520,4
20241226,110200,274195970,5510,5520,5520,5510,575
20241226,110100,271022240,5520,5530,5530,5520,21
20241226,110000,270906120,5520,5530,5540,5520,216
20241226,105900,269712380,5530,5530,5530,5530,100
20241226,105800,269159380,5530,5530,5530,5530,6
20241226,105700,269126200,5530,5520,5530,5520,295
20241226,105600,267495770,5520,5520,5520,5520,294
20241226,105500,265872890,5540,5540,5540,5540,0
20241226,105400,265872890,5540,5540,5540,5540,888
20241226,105300,260953370,5550,5550,5560,5550,25
20241226,105200,260814430,5560,5540,5560,5540,1279
20241226,105100,253713360,5540,5550,5550,5540,153
20241226,105000,252864740,5550,5530,5550,5530,2708
20241226,104900,237854180,5520,5520,5540,5520,756
20241226,104800,233673080,5520,5520,5520,5520,34
20241226,104700,233485400,5520,5520,5530,5520,1347
20241226,104600,226041510,5520,5520,5520,5520,0
20241226,104500,226041510,5520,5520,5520,5520,2
20241226,104400,226030470,5510,5510,5510,5510,40
20241226,104300,225810070,5510,5500,5510,5500,750
20241226,104200,221683630,5490,5490,5490,5490,0
20241226,104100,221683630,5490,5490,5490,5490,0
20241226,104000,221683630,5490,5490,5490,5490,34
20241226,103900,221496970,5490,5490,5500,5480,92
20241226,103800,220992110,5500,5490,5500,5490,29
20241226,103700,220832870,5500,5500,5500,5500,147
20241226,103600,220024370,5490,5490,5490,5490,262
20241226,103500,218585990,5490,5490,5490,5490,33
20241226,103400,218404820,5500,5490,5500,5490,654
20241226,103300,214813810,5480,5480,5480,5480,1
20241226,103200,214808330,5480,5470,5480,5470,7
20241226,103100,214769990,5490,5470,5490,5470,1435
20241226,103000,206909480,5480,5480,5480,5480,9
20241226,102900,206860160,5470,5470,5470,5470,304
20241226,102800,205197280,5470,5470,5470,5470,0
20241226,102700,205197280,5470,5470,5470,5470,5
20241226,102600,205169930,5480,5480,5480,5480,0
20241226,102500,205169930,5480,5480,5490,5480,5
20241226,102400,205142520,5490,5480,5490,5480,204
20241226,102300,204023570,5480,5480,5480,5480,1
20241226,102200,204018090,5470,5490,5490,5470,446
20241226,102100,201576330,5490,5470,5490,5470,545
20241226,102000,198590580,5460,5460,5460,5460,0
20241226,101900,198590580,5460,5460,5460,5460,71
20241226,101800,198202920,5470,5470,5470,5470,0
20241226,101700,198202920,5470,5470,5470,5470,182
20241226,101600,197207380,5470,5470,5470,5470,48
20241226,101500,196944820,5470,5460,5470,5460,913
20241226,101400,191959790,5460,5490,5490,5460,4358
20241226,101300,168091410,5500,5500,5500,5500,11
20241226,101200,168030910,5490,5490,5490,5490,61
20241226,101100,167696020,5500,5500,5500,5500,2
20241226,101000,167685020,5490,5490,5490,5490,784
20241226,100900,163380860,5490,5500,5500,5490,254
20241226,100800,161986300,5510,5510,5510,5510,0
20241226,100700,161986300,5510,5510,5510,5510,0
20241226,100600,161986300,5510,5510,5510,5510,1
20241226,100500,161980790,5510,5510,5510,5510,1
20241226,100400,161975280,5500,5520,5520,5500,478
20241226,100300,159338410,5510,5520,5520,5510,35
20241226,100200,159145330,5520,5530,5530,5520,148
20241226,100100,158327920,5530,5520,5540,5520,959
20241226,100000,153018810,5520,5530,5540,5520,311
20241226,095900,151299780,5530,5510,5530,5500,919
20241226,095800,146232310,5510,5510,5510,5510,4
20241226,095700,146210270,5510,5510,5510,5510,23
20241226,095600,146083540,5510,5500,5510,5500,452
20241226,095500,143593220,5510,5510,5510,5510,0
20241226,095400,143593220,5510,5510,5510,5510,0
20241226,095300,143593220,5510,5490,5510,5480,308
20241226,095200,141899280,5480,5480,5480,5480,0
20241226,095100,141899280,5480,5480,5480,5480,59
20241226,095000,141575960,5480,5480,5480,5480,5
20241226,094900,141548560,5480,5480,5480,5480,9
20241226,094800,141499240,5490,5490,5490,5490,0
20241226,094700,141499240,5490,5490,5490,5490,4
20241226,094600,141477280,5480,5480,5480,5480,0
20241226,094500,141477280,5480,5490,5500,5480,149
20241226,094400,140659070,5490,5490,5490,5490,13
20241226,094300,140587700,5490,5480,5490,5480,53
20241226,094200,140296910,5480,5470,5480,5460,476
20241226,094100,137693180,5470,5470,5470,5470,25
20241226,094000,137556430,5470,5470,5470,5470,54
20241226,093900,137261050,5470,5480,5480,5470,113
20241226,093800,136642800,5480,5490,5490,5480,71
20241226,093700,136253450,5480,5490,5490,5480,500
20241226,093600,133513150,5480,5480,5480,5480,60
20241226,093500,133184350,5480,5480,5480,5480,49
20241226,093400,132915830,5480,5500,5500,5480,112
20241226,093300,132301830,5490,5520,5520,5490,252
20241226,093200,130915730,5520,5510,5520,5510,454
20241226,093100,128410420,5500,5520,5520,5500,85
20241226,093000,127941920,5520,5500,5520,5500,283
20241226,092900,126382890,5500,5510,5510,5490,762
20241226,092800,122194660,5500,5500,5500,5500,4277
20241226,092700,98671160,5480,5430,5490,5430,3642
20241226,092600,78791480,5440,5430,5440,5430,195
20241226,092500,77731420,5420,5420,5420,5420,0
20241226,092400,77731420,5420,5420,5420,5420,25
20241226,092300,77595920,5430,5430,5430,5430,20
20241226,092200,77487320,5420,5410,5420,5410,931
20241226,092100,72442850,5410,5410,5410,5410,1
20241226,092000,72437440,5410,5410,5410,5410,2
20241226,091900,72426620,5420,5420,5420,5420,0
20241226,091800,72426620,5420,5420,5420,5420,153
20241226,091700,71597360,5410,5410,5410,5410,140
20241226,091600,70839960,5400,5400,5400,5400,40
20241226,091500,70623960,5430,5420,5430,5420,478
20241226,091400,68028810,5430,5440,5450,5380,4195
20241226,091300,45308610,5440,5440,5440,5430,624
20241226,091200,41914060,5440,5420,5440,5420,283
20241226,091100,40376340,5420,5420,5420,5420,350
20241226,091000,38479340,5420,5420,5420,5420,411
20241226,090900,36251720,5430,5420,5430,5420,80
20241226,090800,35817900,5410,5410,5410,5410,30
20241226,090700,35655600,5410,5400,5410,5400,151
20241226,090600,34839600,5400,5440,5550,5400,2302
20241226,090500,22266270,5430,5420,5430,5420,118
20241226,090400,21626530,5410,5410,5420,5410,329
20241226,090300,19846460,5410,5410,5410,5400,354
20241226,090200,17931350,5420,5420,5420,5420,8
20241226,090100,17887990,5410,5400,5410,5400,37
20241226,090000,17687940,5400,5380,5400,5380,3287