KissMeData/189860/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,203400,144342090,3900,3900,3900,3900,372
20241226,203300,144342090,3900,3900,3900,3900,0
20241226,203200,144342090,3900,3900,3900,3900,0
20241226,203100,144342090,3900,3900,3900,3900,0
20241226,203000,144342090,3900,3900,3900,3900,0
20241226,202900,144342090,3900,3900,3900,3900,0
20241226,202800,144342090,3900,3900,3900,3900,0
20241226,202700,144342090,3900,3900,3900,3900,0
20241226,202600,144342090,3900,3900,3900,3900,0
20241226,202500,144342090,3900,3900,3900,3900,0
20241226,202400,144342090,3900,3900,3900,3900,0
20241226,202300,144342090,3900,3900,3900,3900,0
20241226,202200,144342090,3900,3900,3900,3900,0
20241226,202100,144342090,3900,3900,3900,3900,0
20241226,202000,144342090,3900,3900,3900,3900,0
20241226,201900,144342090,3900,3900,3900,3900,0
20241226,201800,144342090,3900,3900,3900,3900,0
20241226,201700,144342090,3900,3900,3900,3900,0
20241226,201600,144342090,3900,3900,3900,3900,0
20241226,201500,144342090,3900,3900,3900,3900,0
20241226,201400,144342090,3900,3900,3900,3900,0
20241226,201300,144342090,3900,3900,3900,3900,0
20241226,201200,144342090,3900,3900,3900,3900,0
20241226,201100,144342090,3900,3900,3900,3900,0
20241226,201000,144342090,3900,3900,3900,3900,0
20241226,200900,144342090,3900,3900,3900,3900,0
20241226,200800,144342090,3900,3900,3900,3900,0
20241226,200700,144342090,3900,3900,3900,3900,0
20241226,200600,144342090,3900,3900,3900,3900,0
20241226,200500,144342090,3900,3900,3900,3900,0
20241226,200400,144342090,3900,3900,3900,3900,372
20241226,200300,144342090,3900,3900,3900,3900,0
20241226,200200,144342090,3900,3900,3900,3900,0
20241226,200100,144342090,3900,3900,3900,3900,0
20241226,200000,144342090,3900,3900,3900,3900,0
20241226,195900,144342090,3900,3900,3900,3900,0
20241226,195800,144342090,3900,3900,3900,3900,0
20241226,195700,144342090,3900,3900,3900,3900,0
20241226,195600,144342090,3900,3900,3900,3900,0
20241226,195500,144342090,3900,3900,3900,3900,0
20241226,195400,144342090,3900,3900,3900,3900,0
20241226,195300,144342090,3900,3900,3900,3900,0
20241226,195200,144342090,3900,3900,3900,3900,0
20241226,195100,144342090,3900,3900,3900,3900,0
20241226,195000,144342090,3900,3900,3900,3900,0
20241226,194900,144342090,3900,3900,3900,3900,0
20241226,194800,144342090,3900,3900,3900,3900,0
20241226,194700,144342090,3900,3900,3900,3900,0
20241226,194600,144342090,3900,3900,3900,3900,0
20241226,194500,144342090,3900,3900,3900,3900,0
20241226,194400,144342090,3900,3900,3900,3900,0
20241226,194300,144342090,3900,3900,3900,3900,0
20241226,194200,144342090,3900,3900,3900,3900,0
20241226,194100,144342090,3900,3900,3900,3900,0
20241226,194000,144342090,3900,3900,3900,3900,0
20241226,193900,144342090,3900,3900,3900,3900,0
20241226,193800,144342090,3900,3900,3900,3900,0
20241226,193700,144342090,3900,3900,3900,3900,0
20241226,193600,144342090,3900,3900,3900,3900,0
20241226,193500,144342090,3900,3900,3900,3900,0
20241226,193400,144342090,3900,3900,3900,3900,372
20241226,193300,144342090,3900,3900,3900,3900,0
20241226,193200,144342090,3900,3900,3900,3900,0
20241226,193100,144342090,3900,3900,3900,3900,0
20241226,193000,144342090,3900,3900,3900,3900,0
20241226,192900,144342090,3900,3900,3900,3900,0
20241226,192800,144342090,3900,3900,3900,3900,0
20241226,192700,144342090,3900,3900,3900,3900,0
20241226,192600,144342090,3900,3900,3900,3900,0
20241226,192500,144342090,3900,3900,3900,3900,0
20241226,192400,144342090,3900,3900,3900,3900,0
20241226,192300,144342090,3900,3900,3900,3900,0
20241226,192200,144342090,3900,3900,3900,3900,0
20241226,192100,144342090,3900,3900,3900,3900,0
20241226,192000,144342090,3900,3900,3900,3900,0
20241226,191900,144342090,3900,3900,3900,3900,0
20241226,191800,144342090,3900,3900,3900,3900,0
20241226,191700,144342090,3900,3900,3900,3900,0
20241226,191600,144342090,3900,3900,3900,3900,0
20241226,191500,144342090,3900,3900,3900,3900,0
20241226,191400,144342090,3900,3900,3900,3900,0
20241226,191300,144342090,3900,3900,3900,3900,0
20241226,191200,144342090,3900,3900,3900,3900,0
20241226,191100,144342090,3900,3900,3900,3900,0
20241226,191000,144342090,3900,3900,3900,3900,0
20241226,190900,144342090,3900,3900,3900,3900,0
20241226,190800,144342090,3900,3900,3900,3900,0
20241226,190700,144342090,3900,3900,3900,3900,0
20241226,190600,144342090,3900,3900,3900,3900,0
20241226,190500,144342090,3900,3900,3900,3900,0
20241226,190400,144342090,3900,3900,3900,3900,372
20241226,190300,144342090,3900,3900,3900,3900,0
20241226,190200,144342090,3900,3900,3900,3900,0
20241226,190100,144342090,3900,3900,3900,3900,0
20241226,190000,144342090,3900,3900,3900,3900,0
20241226,185900,144342090,3900,3900,3900,3900,0
20241226,185800,144342090,3900,3900,3900,3900,0
20241226,185700,144342090,3900,3900,3900,3900,0
20241226,185600,144342090,3900,3900,3900,3900,0
20241226,185500,144342090,3900,3900,3900,3900,0
20241226,185400,144342090,3900,3900,3900,3900,0
20241226,185300,144342090,3900,3900,3900,3900,0
20241226,185200,144342090,3900,3900,3900,3900,0
20241226,185100,144342090,3900,3900,3900,3900,0
20241226,185000,144342090,3900,3900,3900,3900,0
20241226,184900,144342090,3900,3900,3900,3900,0
20241226,184800,144342090,3900,3900,3900,3900,0
20241226,184700,144342090,3900,3900,3900,3900,0
20241226,184600,144342090,3900,3900,3900,3900,0
20241226,184500,144342090,3900,3900,3900,3900,0
20241226,184400,144342090,3900,3900,3900,3900,0
20241226,184300,144342090,3900,3900,3900,3900,0
20241226,184200,144342090,3900,3900,3900,3900,0
20241226,184100,144342090,3900,3900,3900,3900,0
20241226,184000,144342090,3900,3900,3900,3900,0
20241226,183900,144342090,3900,3900,3900,3900,0
20241226,183800,144342090,3900,3900,3900,3900,0
20241226,183700,144342090,3900,3900,3900,3900,0
20241226,183600,144342090,3900,3900,3900,3900,0
20241226,183500,144342090,3900,3900,3900,3900,0
20241226,183400,144342090,3900,3900,3900,3900,372
20241226,183300,144342090,3900,3900,3900,3900,0
20241226,183200,144342090,3900,3900,3900,3900,0
20241226,183100,144342090,3900,3900,3900,3900,0
20241226,183000,144342090,3900,3900,3900,3900,0
20241226,182900,144342090,3900,3900,3900,3900,0
20241226,182800,144342090,3900,3900,3900,3900,0
20241226,182700,144342090,3900,3900,3900,3900,0
20241226,182600,144342090,3900,3900,3900,3900,0
20241226,182500,144342090,3900,3900,3900,3900,0
20241226,182400,144342090,3900,3900,3900,3900,0
20241226,182300,144342090,3900,3900,3900,3900,0
20241226,182200,144342090,3900,3900,3900,3900,0
20241226,182100,144342090,3900,3900,3900,3900,0
20241226,182000,144342090,3900,3900,3900,3900,0
20241226,181900,144342090,3900,3900,3900,3900,0
20241226,181800,144342090,3900,3900,3900,3900,0
20241226,181700,144342090,3900,3900,3900,3900,0
20241226,181600,144342090,3900,3900,3900,3900,0
20241226,181500,144342090,3900,3900,3900,3900,0
20241226,181400,144342090,3900,3900,3900,3900,0
20241226,181300,144342090,3900,3900,3900,3900,0
20241226,181200,144342090,3900,3900,3900,3900,0
20241226,181100,144342090,3900,3900,3900,3900,0
20241226,181000,144342090,3900,3900,3900,3900,0
20241226,180900,144342090,3900,3900,3900,3900,0
20241226,180800,144342090,3900,3900,3900,3900,0
20241226,180700,144342090,3900,3900,3900,3900,0
20241226,180600,144342090,3900,3900,3900,3900,0
20241226,180500,144342090,3900,3900,3900,3900,0
20241226,180400,144342090,3900,3900,3900,3900,372
20241226,180300,144342090,3900,3900,3900,3900,0
20241226,180200,144342090,3900,3900,3900,3900,0
20241226,180100,144342090,3900,3900,3900,3900,0
20241226,180000,144342090,3900,3900,3900,3900,0
20241226,175900,144342090,3900,3900,3900,3900,0
20241226,175800,144342090,3900,3900,3900,3900,0
20241226,175700,144342090,3900,3900,3900,3900,0
20241226,175600,144342090,3900,3900,3900,3900,0
20241226,175500,144342090,3900,3900,3900,3900,0
20241226,175400,144342090,3900,3900,3900,3900,0
20241226,175300,144342090,3900,3900,3900,3900,0
20241226,175200,144342090,3900,3900,3900,3900,0
20241226,175100,144342090,3900,3900,3900,3900,0
20241226,175000,144342090,3900,3900,3900,3900,0
20241226,174900,144342090,3900,3900,3900,3900,0
20241226,174800,144342090,3900,3900,3900,3900,0
20241226,174700,144342090,3900,3900,3900,3900,0
20241226,174600,144342090,3900,3900,3900,3900,0
20241226,174500,144342090,3900,3900,3900,3900,0
20241226,174400,144342090,3900,3900,3900,3900,0
20241226,174300,144342090,3900,3900,3900,3900,0
20241226,174200,144342090,3900,3900,3900,3900,0
20241226,174100,144342090,3900,3900,3900,3900,0
20241226,174000,144342090,3900,3900,3900,3900,0
20241226,173900,144342090,3900,3900,3900,3900,0
20241226,173800,144342090,3900,3900,3900,3900,0
20241226,173700,144342090,3900,3900,3900,3900,0
20241226,173600,144342090,3900,3900,3900,3900,0
20241226,173500,144342090,3900,3900,3900,3900,0
20241226,173400,144342090,3900,3900,3900,3900,372
20241226,173300,144342090,3900,3900,3900,3900,0
20241226,173200,144342090,3900,3900,3900,3900,0
20241226,173100,144342090,3900,3900,3900,3900,0
20241226,173000,144342090,3900,3900,3900,3900,0
20241226,172900,144342090,3900,3900,3900,3900,0
20241226,172800,144342090,3900,3900,3900,3900,0
20241226,172700,144342090,3900,3900,3900,3900,0
20241226,172600,144342090,3900,3900,3900,3900,0
20241226,172500,144342090,3900,3900,3900,3900,0
20241226,172400,144342090,3900,3900,3900,3900,0
20241226,172300,144342090,3900,3900,3900,3900,0
20241226,172200,144342090,3900,3900,3900,3900,0
20241226,172100,144342090,3900,3900,3900,3900,0
20241226,172000,144342090,3900,3900,3900,3900,0
20241226,171900,144342090,3900,3900,3900,3900,0
20241226,171800,144342090,3900,3900,3900,3900,0
20241226,171700,144342090,3900,3900,3900,3900,0
20241226,171600,144342090,3900,3900,3900,3900,0
20241226,171500,144342090,3900,3900,3900,3900,0
20241226,171400,144342090,3900,3900,3900,3900,0
20241226,171300,144342090,3900,3900,3900,3900,0
20241226,171200,144342090,3900,3900,3900,3900,0
20241226,171100,144342090,3900,3900,3900,3900,0
20241226,171000,144342090,3900,3900,3900,3900,0
20241226,170900,144342090,3900,3900,3900,3900,0
20241226,170800,144342090,3900,3900,3900,3900,0
20241226,170700,144342090,3900,3900,3900,3900,0
20241226,170600,144342090,3900,3900,3900,3900,0
20241226,170500,144342090,3900,3900,3900,3900,0
20241226,170400,144342090,3900,3900,3900,3900,372
20241226,170300,144342090,3900,3900,3900,3900,0
20241226,170200,144342090,3900,3900,3900,3900,0
20241226,170100,144342090,3900,3900,3900,3900,0
20241226,170000,144342090,3900,3900,3900,3900,0
20241226,165900,144342090,3900,3900,3900,3900,0
20241226,165800,144342090,3900,3900,3900,3900,0
20241226,165700,144342090,3900,3900,3900,3900,0
20241226,165600,144342090,3900,3900,3900,3900,0
20241226,165500,144342090,3900,3900,3900,3900,0
20241226,165400,144342090,3900,3900,3900,3900,0
20241226,165300,144342090,3900,3900,3900,3900,0
20241226,165200,144342090,3900,3900,3900,3900,0
20241226,165100,144342090,3900,3900,3900,3900,0
20241226,165000,144342090,3900,3900,3900,3900,0
20241226,164900,144342090,3900,3900,3900,3900,0
20241226,164800,144342090,3900,3900,3900,3900,0
20241226,164700,144342090,3900,3900,3900,3900,0
20241226,164600,144342090,3900,3900,3900,3900,0
20241226,164500,144342090,3900,3900,3900,3900,0
20241226,164400,144342090,3900,3900,3900,3900,0
20241226,164300,144342090,3900,3900,3900,3900,0
20241226,164200,144342090,3900,3900,3900,3900,0
20241226,164100,144342090,3900,3900,3900,3900,0
20241226,164000,144342090,3900,3900,3900,3900,0
20241226,163900,144342090,3900,3900,3900,3900,0
20241226,163800,144342090,3900,3900,3900,3900,0
20241226,163700,144342090,3900,3900,3900,3900,0
20241226,163600,144342090,3900,3900,3900,3900,0
20241226,163500,144342090,3900,3900,3900,3900,0
20241226,163400,144342090,3900,3900,3900,3900,372
20241226,163300,144342090,3900,3900,3900,3900,0
20241226,163200,144342090,3900,3900,3900,3900,0
20241226,163100,144342090,3900,3900,3900,3900,0
20241226,163000,144342090,3900,3900,3900,3900,0
20241226,162900,144342090,3900,3900,3900,3900,0
20241226,162800,144342090,3900,3900,3900,3900,0
20241226,162700,144342090,3900,3900,3900,3900,0
20241226,162600,144342090,3900,3900,3900,3900,0
20241226,162500,144342090,3900,3900,3900,3900,0
20241226,162400,144342090,3900,3900,3900,3900,0
20241226,162300,144342090,3900,3900,3900,3900,0
20241226,162200,144342090,3900,3900,3900,3900,0
20241226,162100,144342090,3900,3900,3900,3900,0
20241226,162000,144342090,3900,3900,3900,3900,0
20241226,161900,144342090,3900,3900,3900,3900,0
20241226,161800,144342090,3900,3900,3900,3900,0
20241226,161700,144342090,3900,3900,3900,3900,0
20241226,161600,144342090,3900,3900,3900,3900,0
20241226,161500,144342090,3900,3900,3900,3900,0
20241226,161400,144342090,3900,3900,3900,3900,0
20241226,161300,144342090,3900,3900,3900,3900,0
20241226,161200,144342090,3900,3900,3900,3900,0
20241226,161100,144342090,3900,3900,3900,3900,0
20241226,161000,144342090,3900,3900,3900,3900,0
20241226,160900,144342090,3900,3900,3900,3900,0
20241226,160800,144342090,3900,3900,3900,3900,0
20241226,160700,144342090,3900,3900,3900,3900,0
20241226,160600,144342090,3900,3900,3900,3900,0
20241226,160500,144342090,3900,3900,3900,3900,0
20241226,160400,144342090,3900,3900,3900,3900,372
20241226,160300,144342090,3900,3900,3900,3900,0
20241226,160200,144342090,3900,3900,3900,3900,0
20241226,160100,144342090,3900,3900,3900,3900,0
20241226,160000,144342090,3900,3900,3900,3900,0
20241226,155900,144342090,3900,3900,3900,3900,0
20241226,155800,144342090,3900,3900,3900,3900,0
20241226,155700,144342090,3900,3900,3900,3900,0
20241226,155600,144342090,3900,3900,3900,3900,0
20241226,155500,144342090,3900,3900,3900,3900,0
20241226,155400,144342090,3900,3900,3900,3900,0
20241226,155300,144342090,3900,3900,3900,3900,0
20241226,155200,144342090,3900,3900,3900,3900,0
20241226,155100,144342090,3900,3900,3900,3900,0
20241226,155000,144342090,3900,3900,3900,3900,0
20241226,154900,144342090,3900,3900,3900,3900,0
20241226,154800,144342090,3900,3900,3900,3900,0
20241226,154700,144342090,3900,3900,3900,3900,0
20241226,154600,144342090,3900,3900,3900,3900,0
20241226,154500,144342090,3900,3900,3900,3900,0
20241226,154400,144342090,3900,3900,3900,3900,0
20241226,154300,144342090,3900,3900,3900,3900,0
20241226,154200,144342090,3900,3900,3900,3900,0
20241226,154100,144342090,3900,3900,3900,3900,0
20241226,154000,144342090,3900,3900,3900,3900,0
20241226,153900,144342090,3900,3900,3900,3900,0
20241226,153800,144342090,3900,3900,3900,3900,0
20241226,153700,144342090,3900,3900,3900,3900,0
20241226,153600,144342090,3900,3900,3900,3900,0
20241226,153500,144342090,3900,3900,3900,3900,0
20241226,153400,144342090,3900,3900,3900,3900,372
20241226,153300,144342090,3900,3900,3900,3900,0
20241226,153200,144342090,3900,3900,3900,3900,0
20241226,153100,144342090,3900,3900,3900,3900,0
20241226,153000,144342090,3900,3900,3900,3900,372
20241226,152900,142891290,3925,3925,3925,3925,0
20241226,152800,142891290,3925,3925,3925,3925,0
20241226,152700,142891290,3925,3925,3925,3925,0
20241226,152600,142891290,3925,3925,3925,3925,0
20241226,152500,142891290,3925,3925,3925,3925,0
20241226,152400,142891290,3925,3925,3925,3925,0
20241226,152300,142891290,3925,3925,3925,3925,0
20241226,152200,142891290,3925,3925,3925,3925,0
20241226,152100,142891290,3925,3925,3925,3925,0
20241226,152000,142891290,3925,3925,3925,3925,0
20241226,151900,142891290,3925,3925,3925,3925,96
20241226,151800,142514490,3930,3930,3930,3930,1
20241226,151700,142510560,3940,3935,3940,3935,11
20241226,151600,142467270,3925,3925,3925,3925,20
20241226,151500,142388770,3905,3905,3905,3905,0
20241226,151400,142388770,3905,3940,3940,3905,25
20241226,151300,142290970,3940,3925,3940,3900,2525
20241226,151200,132412660,3940,3940,3940,3940,0
20241226,151100,132412660,3940,3940,3940,3940,0
20241226,151000,132412660,3940,3940,3940,3940,0
20241226,150900,132412660,3940,3940,3940,3940,500
20241226,150800,130442660,3930,3930,3930,3930,0
20241226,150700,130442660,3930,3930,3930,3930,0
20241226,150600,130442660,3930,3930,3930,3930,0
20241226,150500,130442660,3930,3930,3930,3930,0
20241226,150400,130442660,3930,3930,3930,3930,0
20241226,150300,130442660,3930,3940,3940,3930,139
20241226,150200,129896380,3930,3930,3930,3930,0
20241226,150100,129896380,3930,3930,3930,3930,0
20241226,150000,129896380,3930,3930,3930,3930,4
20241226,145900,129880660,3930,3930,3930,3930,0
20241226,145800,129880660,3930,3930,3930,3930,220
20241226,145700,129016060,3930,3930,3930,3930,0
20241226,145600,129016060,3930,3930,3930,3930,1
20241226,145500,129012130,3930,3930,3930,3930,312
20241226,145400,127785970,3930,3930,3930,3930,340
20241226,145300,126449770,3940,3940,3940,3940,0
20241226,145200,126449770,3940,3940,3940,3940,0
20241226,145100,126449770,3940,3940,3940,3940,0
20241226,145000,126449770,3940,3940,3940,3940,0
20241226,144900,126449770,3940,3940,3940,3940,2
20241226,144800,126441890,3940,3930,3940,3930,24
20241226,144700,126347460,3930,3925,3930,3925,37
20241226,144600,126202230,3930,3930,3930,3930,0
20241226,144500,126202230,3930,3930,3930,3930,0
20241226,144400,126202230,3930,3930,3930,3930,0
20241226,144300,126202230,3930,3930,3930,3930,5
20241226,144200,126182580,3930,3930,3930,3930,1
20241226,144100,126178650,3930,3930,3930,3930,30
20241226,144000,126060750,3930,3930,3930,3930,0
20241226,143900,126060750,3930,3930,3930,3930,0
20241226,143800,126060750,3930,3930,3930,3930,0
20241226,143700,126060750,3930,3930,3930,3930,364
20241226,143600,124630230,3930,3930,3930,3930,0
20241226,143500,124630230,3930,3930,3930,3930,0
20241226,143400,124630230,3930,3930,3930,3930,0
20241226,143300,124630230,3930,3930,3930,3930,0
20241226,143200,124630230,3930,3930,3930,3930,612
20241226,143100,122225070,3925,3925,3925,3925,505
20241226,143000,120242945,3930,3930,3930,3930,24
20241226,142900,120148625,3930,3930,3930,3930,0
20241226,142800,120148625,3930,3930,3930,3930,10
20241226,142700,120109325,3930,3930,3930,3930,57
20241226,142600,119885315,3940,3940,3940,3940,10
20241226,142500,119845915,3940,3940,3940,3940,12
20241226,142400,119798635,3940,3950,3950,3940,30
20241226,142300,119680335,3940,3940,3940,3940,1
20241226,142200,119676395,3950,3950,3950,3950,10
20241226,142100,119636895,3950,3950,3950,3950,0
20241226,142000,119636895,3950,3950,3950,3950,10
20241226,141900,119597395,3950,3950,3950,3950,0
20241226,141800,119597395,3950,3950,3950,3950,0
20241226,141700,119597395,3950,3950,3950,3950,0
20241226,141600,119597395,3950,3950,3950,3950,0
20241226,141500,119597395,3950,3950,3950,3950,0
20241226,141400,119597395,3950,3950,3950,3950,25
20241226,141300,119498645,3950,3950,3950,3950,0
20241226,141200,119498645,3950,3950,3950,3950,0
20241226,141100,119498645,3950,3950,3950,3950,17
20241226,141000,119431495,3920,3920,3920,3920,0
20241226,140900,119431495,3920,3920,3920,3920,0
20241226,140800,119431495,3920,3920,3920,3920,0
20241226,140700,119431495,3920,3920,3920,3920,3
20241226,140600,119419735,3920,3920,3920,3920,0
20241226,140500,119419735,3920,3920,3920,3920,0
20241226,140400,119419735,3920,3920,3920,3920,0
20241226,140300,119419735,3920,3920,3920,3920,0
20241226,140200,119419735,3920,3920,3920,3920,0
20241226,140100,119419735,3920,3920,3920,3920,0
20241226,140000,119419735,3920,3920,3920,3920,0
20241226,135900,119419735,3920,3920,3920,3920,0
20241226,135800,119419735,3920,3920,3920,3920,35
20241226,135700,119282535,3925,3925,3925,3925,0
20241226,135600,119282535,3925,3925,3925,3925,33
20241226,135500,119153010,3930,3935,3935,3930,90
20241226,135400,118799160,3935,3935,3935,3935,25
20241226,135300,118700785,3940,3940,3940,3940,0
20241226,135200,118700785,3940,3940,3940,3940,9
20241226,135100,118665325,3940,3950,3950,3940,50
20241226,135000,118467875,3950,3950,3950,3950,33
20241226,134900,118337525,3940,3940,3940,3940,0
20241226,134800,118337525,3940,3940,3940,3940,0
20241226,134700,118337525,3940,3940,3940,3940,33
20241226,134600,118207505,3945,3945,3945,3945,66
20241226,134500,117947135,3950,3950,3950,3950,0
20241226,134400,117947135,3950,3950,3950,3950,0
20241226,134300,117947135,3950,3950,3950,3950,0
20241226,134200,117947135,3950,3950,3950,3950,0
20241226,134100,117947135,3950,3950,3950,3950,10
20241226,134000,117907635,3950,3950,3950,3950,110
20241226,133900,117473135,3950,3950,3950,3950,31
20241226,133800,117350685,3955,3955,3955,3955,3
20241226,133700,117338820,3955,3955,3955,3955,2
20241226,133600,117330910,3955,3955,3955,3955,8
20241226,133500,117299270,3955,3955,3955,3955,9
20241226,133400,117263675,3955,3955,3955,3955,0
20241226,133300,117263675,3955,3955,3955,3955,7
20241226,133200,117235990,3955,3955,3955,3955,10
20241226,133100,117196440,3955,3955,3955,3955,0
20241226,133000,117196440,3955,3955,3955,3950,3917
20241226,132900,101708215,3970,3965,3970,3955,66
20241226,132800,101446885,3965,3965,3965,3965,5
20241226,132700,101427060,3970,3985,3985,3970,2582
20241226,132600,91152130,3990,3990,3990,3990,0
20241226,132500,91152130,3990,3990,3990,3990,0
20241226,132400,91152130,3990,3990,3990,3990,0
20241226,132300,91152130,3990,3990,3990,3990,2314
20241226,132200,81919270,3990,3995,3995,3990,264
20241226,132100,80865740,3995,3995,3995,3995,5
20241226,132000,80845765,3990,3990,3990,3990,0
20241226,131900,80845765,3990,3990,3990,3990,0
20241226,131800,80845765,3990,3990,3990,3990,0
20241226,131700,80845765,3990,3990,3990,3990,0
20241226,131600,80845765,3990,3990,3990,3990,0
20241226,131500,80845765,3990,3990,3990,3990,0
20241226,131400,80845765,3990,3990,3990,3990,0
20241226,131300,80845765,3990,3990,3990,3990,0
20241226,131200,80845765,3990,3990,3990,3990,0
20241226,131100,80845765,3990,3990,3990,3990,0
20241226,131000,80845765,3990,3990,3990,3990,0
20241226,130900,80845765,3990,3990,3990,3990,0
20241226,130800,80845765,3990,3990,3990,3990,8
20241226,130700,80813845,3995,3995,3995,3995,0
20241226,130600,80813845,3995,3995,3995,3995,0
20241226,130500,80813845,3995,3995,3995,3995,0
20241226,130400,80813845,3995,4005,4005,3995,521
20241226,130300,78732420,4005,4005,4005,4005,0
20241226,130200,78732420,4005,4005,4005,4005,0
20241226,130100,78732420,4005,4005,4005,4005,0
20241226,130000,78732420,4005,4005,4005,4005,0
20241226,125900,78732420,4005,4005,4005,4005,0
20241226,125800,78732420,4005,4005,4005,4005,0
20241226,125700,78732420,4005,4005,4005,4005,36
20241226,125600,78588240,4005,4005,4005,4005,0
20241226,125500,78588240,4005,4005,4005,4005,0
20241226,125400,78588240,4005,4005,4005,4005,0
20241226,125300,78588240,4005,4005,4005,4005,2
20241226,125200,78580230,4000,4000,4000,4000,0
20241226,125100,78580230,4000,4000,4000,4000,0
20241226,125000,78580230,4000,4005,4005,4000,1200
20241226,124900,73780220,4010,4010,4010,4010,0
20241226,124800,73780220,4010,4010,4010,4010,0
20241226,124700,73780220,4010,4015,4015,4010,3
20241226,124600,73768185,4020,4020,4020,4020,0
20241226,124500,73768185,4020,4020,4020,4020,0
20241226,124400,73768185,4020,4020,4020,4020,0
20241226,124300,73768185,4020,4020,4020,4020,0
20241226,124200,73768185,4020,4020,4020,4020,0
20241226,124100,73768185,4020,4020,4020,4020,0
20241226,124000,73768185,4020,4020,4020,4020,0
20241226,123900,73768185,4020,4020,4020,4020,0
20241226,123800,73768185,4020,4020,4020,4020,0
20241226,123700,73768185,4020,4020,4020,4020,2
20241226,123600,73760145,4020,4020,4020,4020,25
20241226,123500,73659645,4020,4020,4020,4020,1400
20241226,123400,68031645,4000,4000,4000,4000,0
20241226,123300,68031645,4000,4000,4000,4000,140
20241226,123200,67471645,4000,4000,4000,4000,0
20241226,123100,67471645,4000,4000,4000,4000,1435
20241226,123000,61731645,4000,4000,4000,4000,170
20241226,122900,61051645,4005,4005,4005,4005,0
20241226,122800,61051645,4005,4005,4005,4005,0
20241226,122700,61051645,4005,4000,4005,4000,350
20241226,122600,59650745,4000,4000,4000,4000,0
20241226,122500,59650745,4000,4000,4000,4000,0
20241226,122400,59650745,4000,4000,4000,4000,0
20241226,122300,59650745,4000,4000,4000,4000,0
20241226,122200,59650745,4000,4005,4005,4000,190
20241226,122100,58890695,4005,4010,4010,4005,138
20241226,122000,58337885,4010,4015,4015,4010,3
20241226,121900,58325845,4020,4020,4020,4020,0
20241226,121800,58325845,4020,4020,4020,4020,0
20241226,121700,58325845,4020,4020,4020,4020,7
20241226,121600,58297705,4025,4025,4025,4025,1
20241226,121500,58293680,4030,4030,4030,4030,0
20241226,121400,58293680,4030,4030,4030,4030,0
20241226,121300,58293680,4030,4030,4030,4030,0
20241226,121200,58293680,4030,4030,4030,4030,0
20241226,121100,58293680,4030,4030,4030,4030,0
20241226,121000,58293680,4030,4030,4030,4030,0
20241226,120900,58293680,4030,4030,4030,4030,0
20241226,120800,58293680,4030,4030,4030,4030,0
20241226,120700,58293680,4030,4030,4030,4030,10
20241226,120600,58253380,4025,4025,4025,4025,0
20241226,120500,58253380,4025,4025,4025,4025,0
20241226,120400,58253380,4025,4025,4025,4025,0
20241226,120300,58253380,4025,4025,4025,4025,0
20241226,120200,58253380,4025,4025,4025,4025,0
20241226,120100,58253380,4025,4025,4025,4025,0
20241226,120000,58253380,4025,4025,4025,4025,0
20241226,115900,58253380,4025,4025,4025,4025,0
20241226,115800,58253380,4025,4025,4025,4025,0
20241226,115700,58253380,4025,4025,4025,4025,0
20241226,115600,58253380,4025,4025,4025,4025,0
20241226,115500,58253380,4025,4025,4025,4025,1
20241226,115400,58249355,4035,4035,4035,4035,0
20241226,115300,58249355,4035,4035,4035,4035,0
20241226,115200,58249355,4035,4035,4035,4035,3
20241226,115100,58237250,4025,4025,4025,4025,4
20241226,115000,58221150,4040,4040,4040,4040,74
20241226,114900,57922190,4045,4025,4045,4025,76
20241226,114800,57615910,4025,4025,4025,4025,1
20241226,114700,57611885,4025,4025,4025,4025,0
20241226,114600,57611885,4025,4025,4025,4025,2
20241226,114500,57603835,4030,4010,4030,4010,4
20241226,114400,57587775,4010,4010,4010,4010,0
20241226,114300,57587775,4010,4010,4010,4010,506
20241226,114200,55558715,4010,4010,4010,4010,0
20241226,114100,55558715,4010,4010,4010,4010,17
20241226,114000,55490545,4010,4010,4010,4010,140
20241226,113900,54929145,4010,4010,4010,4010,0
20241226,113800,54929145,4010,4010,4010,4010,0
20241226,113700,54929145,4010,4010,4010,4010,0
20241226,113600,54929145,4010,4010,4010,4010,0
20241226,113500,54929145,4010,4010,4010,4010,15
20241226,113400,54868995,4010,4010,4010,4010,0
20241226,113300,54868995,4010,4010,4010,4010,0
20241226,113200,54868995,4010,4010,4010,4010,0
20241226,113100,54868995,4010,4010,4010,4010,0
20241226,113000,54868995,4010,4010,4010,4010,322
20241226,112900,53577775,4010,4010,4010,4010,0
20241226,112800,53577775,4010,4010,4010,4010,0
20241226,112700,53577775,4010,4010,4010,4010,80
20241226,112600,53256975,4010,4010,4010,4010,0
20241226,112500,53256975,4010,4010,4010,4010,0
20241226,112400,53256975,4010,4010,4010,4010,0
20241226,112300,53256975,4010,4010,4010,4010,0
20241226,112200,53256975,4010,4010,4010,4010,0
20241226,112100,53256975,4010,4010,4010,4010,19
20241226,112000,53180785,4010,4010,4010,4010,0
20241226,111900,53180785,4010,4010,4010,4010,0
20241226,111800,53180785,4010,4025,4025,4010,190
20241226,111700,52418585,4030,4030,4030,4030,0
20241226,111600,52418585,4030,4030,4030,4030,1
20241226,111500,52414555,4030,4030,4030,4030,0
20241226,111400,52414555,4030,4030,4030,4030,2
20241226,111300,52406495,4030,4030,4030,4030,0
20241226,111200,52406495,4030,4030,4030,4030,0
20241226,111100,52406495,4030,4030,4030,4030,0
20241226,111000,52406495,4030,4030,4030,4030,41
20241226,110900,52241265,4030,4030,4030,4030,0
20241226,110800,52241265,4030,4030,4030,4030,0
20241226,110700,52241265,4030,4030,4030,4030,0
20241226,110600,52241265,4030,4030,4030,4030,0
20241226,110500,52241265,4030,4015,4030,4015,200
20241226,110400,51435775,4010,4010,4010,4010,0
20241226,110300,51435775,4010,4010,4010,4010,595
20241226,110200,49049825,4010,4010,4010,4010,20
20241226,110100,48969625,4010,4010,4010,4010,10
20241226,110000,48929525,4010,4010,4010,4010,100
20241226,105900,48528525,4010,4010,4010,4010,25
20241226,105800,48428275,4000,4000,4000,4000,0
20241226,105700,48428275,4000,4000,4000,4000,0
20241226,105600,48428275,4000,4000,4000,4000,0
20241226,105500,48428275,4000,4000,4000,4000,0
20241226,105400,48428275,4000,4000,4000,4000,50
20241226,105300,48228275,4010,4010,4010,4010,2
20241226,105200,48220255,4010,4010,4010,4010,28
20241226,105100,48107975,4000,4000,4000,4000,0
20241226,105000,48107975,4000,4000,4000,4000,0
20241226,104900,48107975,4000,4000,4000,4000,24
20241226,104800,48011975,4000,4000,4000,4000,10
20241226,104700,47971975,4000,4000,4000,4000,0
20241226,104600,47971975,4000,4000,4000,4000,210
20241226,104500,47131975,4010,4010,4010,4010,0
20241226,104400,47131975,4010,4010,4010,4010,0
20241226,104300,47131975,4010,4010,4010,4010,40
20241226,104200,46971575,3990,3990,3990,3990,0
20241226,104100,46971575,3990,3990,3990,3990,0
20241226,104000,46971575,3990,3990,3990,3990,0
20241226,103900,46971575,3990,4000,4000,3990,2000
20241226,103800,38986290,4000,4000,4000,4000,0
20241226,103700,38986290,4000,4000,4000,4000,0
20241226,103600,38986290,4000,4000,4000,4000,0
20241226,103500,38986290,4000,4000,4000,4000,0
20241226,103400,38986290,4000,4000,4000,4000,0
20241226,103300,38986290,4000,4000,4000,4000,130
20241226,103200,38466290,4005,4005,4005,4005,0
20241226,103100,38466290,4005,4010,4010,4005,101
20241226,103000,38061385,4005,4005,4005,4005,90
20241226,102900,37700935,4000,4000,4000,4000,0
20241226,102800,37700935,4000,4005,4005,4000,185
20241226,102700,36960760,4005,4005,4005,4005,0
20241226,102600,36960760,4005,4005,4005,4005,0
20241226,102500,36960760,4005,4005,4005,4005,1
20241226,102400,36956755,4015,4015,4015,4015,0
20241226,102300,36956755,4015,4015,4015,4015,0
20241226,102200,36956755,4015,4015,4015,4015,0
20241226,102100,36956755,4015,4015,4015,4015,0
20241226,102000,36956755,4015,4015,4015,4015,0
20241226,101900,36956755,4015,4015,4015,4015,0
20241226,101800,36956755,4015,4015,4015,4015,13
20241226,101700,36904560,4005,4005,4005,4005,0
20241226,101600,36904560,4005,4000,4005,4000,490
20241226,101500,34942160,3990,3990,3990,3990,0
20241226,101400,34942160,3990,3995,3995,3990,340
20241226,101300,33584750,3995,3995,3995,3995,0
20241226,101200,33584750,3995,4000,4000,3995,433
20241226,101100,31853600,4005,4005,4005,4005,30
20241226,101000,31733450,4005,4005,4005,4005,225
20241226,100900,30832325,4005,4005,4005,4005,81
20241226,100800,30507920,4015,4015,4015,4015,1
20241226,100700,30503905,4010,4015,4015,4010,886
20241226,100600,26946645,4015,4020,4020,4015,556
20241226,100500,24712915,4020,4025,4025,4020,228
20241226,100400,23796345,4030,4030,4030,4030,6
20241226,100300,23772165,4035,4035,4035,4035,0
20241226,100200,23772165,4035,4035,4035,4035,0
20241226,100100,23772165,4035,4035,4035,4035,0
20241226,100000,23772165,4035,4035,4035,4035,248
20241226,095900,22771485,4040,4040,4040,4040,24
20241226,095800,22674525,4040,4040,4040,4040,116
20241226,095700,22205885,4035,4035,4035,4035,0
20241226,095600,22205885,4035,4035,4035,4035,0
20241226,095500,22205885,4035,4035,4035,4035,0
20241226,095400,22205885,4035,4035,4035,4035,10
20241226,095300,22165535,4035,4035,4035,4035,0
20241226,095200,22165535,4035,4035,4035,4035,0
20241226,095100,22165535,4035,4035,4035,4035,0
20241226,095000,22165535,4035,4035,4035,4035,56
20241226,094900,21939575,4035,4035,4035,4035,0
20241226,094800,21939575,4035,4035,4035,4035,10
20241226,094700,21899225,4035,4035,4035,4035,0
20241226,094600,21899225,4035,4035,4035,4035,100
20241226,094500,21495725,4060,4060,4060,4060,0
20241226,094400,21495725,4060,4060,4060,4060,2
20241226,094300,21487605,4015,4015,4015,4015,0
20241226,094200,21487605,4015,4015,4015,4015,0
20241226,094100,21487605,4015,4015,4015,4015,0
20241226,094000,21487605,4015,4015,4015,4015,0
20241226,093900,21487605,4015,4055,4055,4015,1500
20241226,093800,15449665,4050,4050,4050,4050,150
20241226,093700,14842165,4060,4060,4060,4060,0
20241226,093600,14842165,4060,4060,4060,4060,0
20241226,093500,14842165,4060,4050,4060,4050,2493
20241226,093400,4741955,4050,4050,4050,4050,0
20241226,093300,4741955,4050,4050,4050,4050,230
20241226,093200,3810455,4030,4040,4040,4030,200
20241226,093100,3004385,4045,4045,4045,4045,0
20241226,093000,3004385,4045,4045,4045,4045,1
20241226,092900,3000340,4040,4040,4040,4040,0
20241226,092800,3000340,4040,4040,4040,4040,0
20241226,092700,3000340,4040,4040,4040,4040,0
20241226,092600,3000340,4040,4040,4040,4040,0
20241226,092500,3000340,4040,4040,4040,4040,141
20241226,092400,2430700,4035,4040,4040,4035,11
20241226,092300,2386265,4040,4040,4040,4040,5
20241226,092200,2366065,4030,4030,4030,4030,0
20241226,092100,2366065,4030,4030,4030,4030,0
20241226,092000,2366065,4030,4030,4030,4030,33
20241226,091900,2233075,4050,4050,4050,4050,22
20241226,091800,2143975,4030,4030,4030,4030,0
20241226,091700,2143975,4030,4045,4045,4030,20
20241226,091600,2063310,4050,4050,4050,4050,1
20241226,091500,2059260,4050,4050,4050,4050,57
20241226,091400,1828410,4055,4055,4055,4055,3
20241226,091300,1816245,4060,4060,4060,4060,1
20241226,091200,1812185,4060,4060,4060,4060,0
20241226,091100,1812185,4060,4060,4060,4060,0
20241226,091000,1812185,4060,4060,4060,4060,43
20241226,090900,1637605,4060,4060,4060,4060,0
20241226,090800,1637605,4060,4060,4060,4060,65
20241226,090700,1373705,4065,4065,4065,4065,0
20241226,090600,1373705,4065,4065,4065,4065,0
20241226,090500,1373705,4065,4070,4070,4065,17
20241226,090400,1304585,4065,4060,4065,4060,129
20241226,090300,780840,4055,4055,4055,4055,11
20241226,090200,736235,4050,4045,4050,4045,161
20241226,090100,84545,4045,4045,4045,4045,0
20241226,090000,84545,4045,4025,4045,4025,21