KissMeData/194370/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,203500,768345520,14740,14740,14740,14740,3713
20241226,203400,768345520,14740,14740,14740,14740,0
20241226,203300,768345520,14740,14740,14740,14740,0
20241226,203200,768345520,14740,14740,14740,14740,0
20241226,203100,768345520,14740,14740,14740,14740,0
20241226,203000,768345520,14740,14740,14740,14740,0
20241226,202900,768345520,14740,14740,14740,14740,0
20241226,202800,768345520,14740,14740,14740,14740,0
20241226,202700,768345520,14740,14740,14740,14740,0
20241226,202600,768345520,14740,14740,14740,14740,0
20241226,202500,768345520,14740,14740,14740,14740,0
20241226,202400,768345520,14740,14740,14740,14740,0
20241226,202300,768345520,14740,14740,14740,14740,0
20241226,202200,768345520,14740,14740,14740,14740,0
20241226,202100,768345520,14740,14740,14740,14740,0
20241226,202000,768345520,14740,14740,14740,14740,0
20241226,201900,768345520,14740,14740,14740,14740,0
20241226,201800,768345520,14740,14740,14740,14740,0
20241226,201700,768345520,14740,14740,14740,14740,0
20241226,201600,768345520,14740,14740,14740,14740,0
20241226,201500,768345520,14740,14740,14740,14740,0
20241226,201400,768345520,14740,14740,14740,14740,0
20241226,201300,768345520,14740,14740,14740,14740,0
20241226,201200,768345520,14740,14740,14740,14740,0
20241226,201100,768345520,14740,14740,14740,14740,0
20241226,201000,768345520,14740,14740,14740,14740,0
20241226,200900,768345520,14740,14740,14740,14740,0
20241226,200800,768345520,14740,14740,14740,14740,0
20241226,200700,768345520,14740,14740,14740,14740,0
20241226,200600,768345520,14740,14740,14740,14740,0
20241226,200500,768345520,14740,14740,14740,14740,3713
20241226,200400,768345520,14740,14740,14740,14740,0
20241226,200300,768345520,14740,14740,14740,14740,0
20241226,200200,768345520,14740,14740,14740,14740,0
20241226,200100,768345520,14740,14740,14740,14740,0
20241226,200000,768345520,14740,14740,14740,14740,0
20241226,195900,768345520,14740,14740,14740,14740,0
20241226,195800,768345520,14740,14740,14740,14740,0
20241226,195700,768345520,14740,14740,14740,14740,0
20241226,195600,768345520,14740,14740,14740,14740,0
20241226,195500,768345520,14740,14740,14740,14740,0
20241226,195400,768345520,14740,14740,14740,14740,0
20241226,195300,768345520,14740,14740,14740,14740,0
20241226,195200,768345520,14740,14740,14740,14740,0
20241226,195100,768345520,14740,14740,14740,14740,0
20241226,195000,768345520,14740,14740,14740,14740,0
20241226,194900,768345520,14740,14740,14740,14740,0
20241226,194800,768345520,14740,14740,14740,14740,0
20241226,194700,768345520,14740,14740,14740,14740,0
20241226,194600,768345520,14740,14740,14740,14740,0
20241226,194500,768345520,14740,14740,14740,14740,0
20241226,194400,768345520,14740,14740,14740,14740,0
20241226,194300,768345520,14740,14740,14740,14740,0
20241226,194200,768345520,14740,14740,14740,14740,0
20241226,194100,768345520,14740,14740,14740,14740,0
20241226,194000,768345520,14740,14740,14740,14740,0
20241226,193900,768345520,14740,14740,14740,14740,0
20241226,193800,768345520,14740,14740,14740,14740,0
20241226,193700,768345520,14740,14740,14740,14740,0
20241226,193600,768345520,14740,14740,14740,14740,0
20241226,193500,768345520,14740,14740,14740,14740,3713
20241226,193400,768345520,14740,14740,14740,14740,0
20241226,193300,768345520,14740,14740,14740,14740,0
20241226,193200,768345520,14740,14740,14740,14740,0
20241226,193100,768345520,14740,14740,14740,14740,0
20241226,193000,768345520,14740,14740,14740,14740,0
20241226,192900,768345520,14740,14740,14740,14740,0
20241226,192800,768345520,14740,14740,14740,14740,0
20241226,192700,768345520,14740,14740,14740,14740,0
20241226,192600,768345520,14740,14740,14740,14740,0
20241226,192500,768345520,14740,14740,14740,14740,0
20241226,192400,768345520,14740,14740,14740,14740,0
20241226,192300,768345520,14740,14740,14740,14740,0
20241226,192200,768345520,14740,14740,14740,14740,0
20241226,192100,768345520,14740,14740,14740,14740,0
20241226,192000,768345520,14740,14740,14740,14740,0
20241226,191900,768345520,14740,14740,14740,14740,0
20241226,191800,768345520,14740,14740,14740,14740,0
20241226,191700,768345520,14740,14740,14740,14740,0
20241226,191600,768345520,14740,14740,14740,14740,0
20241226,191500,768345520,14740,14740,14740,14740,0
20241226,191400,768345520,14740,14740,14740,14740,0
20241226,191300,768345520,14740,14740,14740,14740,0
20241226,191200,768345520,14740,14740,14740,14740,0
20241226,191100,768345520,14740,14740,14740,14740,0
20241226,191000,768345520,14740,14740,14740,14740,0
20241226,190900,768345520,14740,14740,14740,14740,0
20241226,190800,768345520,14740,14740,14740,14740,0
20241226,190700,768345520,14740,14740,14740,14740,0
20241226,190600,768345520,14740,14740,14740,14740,0
20241226,190500,768345520,14740,14740,14740,14740,3713
20241226,190400,768345520,14740,14740,14740,14740,0
20241226,190300,768345520,14740,14740,14740,14740,0
20241226,190200,768345520,14740,14740,14740,14740,0
20241226,190100,768345520,14740,14740,14740,14740,0
20241226,190000,768345520,14740,14740,14740,14740,0
20241226,185900,768345520,14740,14740,14740,14740,0
20241226,185800,768345520,14740,14740,14740,14740,0
20241226,185700,768345520,14740,14740,14740,14740,0
20241226,185600,768345520,14740,14740,14740,14740,0
20241226,185500,768345520,14740,14740,14740,14740,0
20241226,185400,768345520,14740,14740,14740,14740,0
20241226,185300,768345520,14740,14740,14740,14740,0
20241226,185200,768345520,14740,14740,14740,14740,0
20241226,185100,768345520,14740,14740,14740,14740,0
20241226,185000,768345520,14740,14740,14740,14740,0
20241226,184900,768345520,14740,14740,14740,14740,0
20241226,184800,768345520,14740,14740,14740,14740,0
20241226,184700,768345520,14740,14740,14740,14740,0
20241226,184600,768345520,14740,14740,14740,14740,0
20241226,184500,768345520,14740,14740,14740,14740,0
20241226,184400,768345520,14740,14740,14740,14740,0
20241226,184300,768345520,14740,14740,14740,14740,0
20241226,184200,768345520,14740,14740,14740,14740,0
20241226,184100,768345520,14740,14740,14740,14740,0
20241226,184000,768345520,14740,14740,14740,14740,0
20241226,183900,768345520,14740,14740,14740,14740,0
20241226,183800,768345520,14740,14740,14740,14740,0
20241226,183700,768345520,14740,14740,14740,14740,0
20241226,183600,768345520,14740,14740,14740,14740,0
20241226,183500,768345520,14740,14740,14740,14740,3713
20241226,183400,768345520,14740,14740,14740,14740,0
20241226,183300,768345520,14740,14740,14740,14740,0
20241226,183200,768345520,14740,14740,14740,14740,0
20241226,183100,768345520,14740,14740,14740,14740,0
20241226,183000,768345520,14740,14740,14740,14740,0
20241226,182900,768345520,14740,14740,14740,14740,0
20241226,182800,768345520,14740,14740,14740,14740,0
20241226,182700,768345520,14740,14740,14740,14740,0
20241226,182600,768345520,14740,14740,14740,14740,0
20241226,182500,768345520,14740,14740,14740,14740,0
20241226,182400,768345520,14740,14740,14740,14740,0
20241226,182300,768345520,14740,14740,14740,14740,0
20241226,182200,768345520,14740,14740,14740,14740,0
20241226,182100,768345520,14740,14740,14740,14740,0
20241226,182000,768345520,14740,14740,14740,14740,0
20241226,181900,768345520,14740,14740,14740,14740,0
20241226,181800,768345520,14740,14740,14740,14740,0
20241226,181700,768345520,14740,14740,14740,14740,0
20241226,181600,768345520,14740,14740,14740,14740,0
20241226,181500,768345520,14740,14740,14740,14740,0
20241226,181400,768345520,14740,14740,14740,14740,0
20241226,181300,768345520,14740,14740,14740,14740,0
20241226,181200,768345520,14740,14740,14740,14740,0
20241226,181100,768345520,14740,14740,14740,14740,0
20241226,181000,768345520,14740,14740,14740,14740,0
20241226,180900,768345520,14740,14740,14740,14740,0
20241226,180800,768345520,14740,14740,14740,14740,0
20241226,180700,768345520,14740,14740,14740,14740,0
20241226,180600,768345520,14740,14740,14740,14740,0
20241226,180500,768345520,14740,14740,14740,14740,3713
20241226,180400,768345520,14740,14740,14740,14740,0
20241226,180300,768345520,14740,14740,14740,14740,0
20241226,180200,768345520,14740,14740,14740,14740,0
20241226,180100,768345520,14740,14740,14740,14740,0
20241226,180000,768345520,14740,14740,14740,14740,0
20241226,175900,768345520,14740,14740,14740,14740,0
20241226,175800,768345520,14740,14740,14740,14740,0
20241226,175700,768345520,14740,14740,14740,14740,0
20241226,175600,768345520,14740,14740,14740,14740,0
20241226,175500,768345520,14740,14740,14740,14740,0
20241226,175400,768345520,14740,14740,14740,14740,0
20241226,175300,768345520,14740,14740,14740,14740,0
20241226,175200,768345520,14740,14740,14740,14740,0
20241226,175100,768345520,14740,14740,14740,14740,0
20241226,175000,768345520,14740,14740,14740,14740,0
20241226,174900,768345520,14740,14740,14740,14740,0
20241226,174800,768345520,14740,14740,14740,14740,0
20241226,174700,768345520,14740,14740,14740,14740,0
20241226,174600,768345520,14740,14740,14740,14740,0
20241226,174500,768345520,14740,14740,14740,14740,0
20241226,174400,768345520,14740,14740,14740,14740,0
20241226,174300,768345520,14740,14740,14740,14740,0
20241226,174200,768345520,14740,14740,14740,14740,0
20241226,174100,768345520,14740,14740,14740,14740,0
20241226,174000,768345520,14740,14740,14740,14740,0
20241226,173900,768345520,14740,14740,14740,14740,0
20241226,173800,768345520,14740,14740,14740,14740,0
20241226,173700,768345520,14740,14740,14740,14740,0
20241226,173600,768345520,14740,14740,14740,14740,0
20241226,173500,768345520,14740,14740,14740,14740,3713
20241226,173400,768345520,14740,14740,14740,14740,0
20241226,173300,768345520,14740,14740,14740,14740,0
20241226,173200,768345520,14740,14740,14740,14740,0
20241226,173100,768345520,14740,14740,14740,14740,0
20241226,173000,768345520,14740,14740,14740,14740,0
20241226,172900,768345520,14740,14740,14740,14740,0
20241226,172800,768345520,14740,14740,14740,14740,0
20241226,172700,768345520,14740,14740,14740,14740,0
20241226,172600,768345520,14740,14740,14740,14740,0
20241226,172500,768345520,14740,14740,14740,14740,0
20241226,172400,768345520,14740,14740,14740,14740,0
20241226,172300,768345520,14740,14740,14740,14740,0
20241226,172200,768345520,14740,14740,14740,14740,0
20241226,172100,768345520,14740,14740,14740,14740,0
20241226,172000,768345520,14740,14740,14740,14740,0
20241226,171900,768345520,14740,14740,14740,14740,0
20241226,171800,768345520,14740,14740,14740,14740,0
20241226,171700,768345520,14740,14740,14740,14740,0
20241226,171600,768345520,14740,14740,14740,14740,0
20241226,171500,768345520,14740,14740,14740,14740,0
20241226,171400,768345520,14740,14740,14740,14740,0
20241226,171300,768345520,14740,14740,14740,14740,0
20241226,171200,768345520,14740,14740,14740,14740,0
20241226,171100,768345520,14740,14740,14740,14740,0
20241226,171000,768345520,14740,14740,14740,14740,0
20241226,170900,768345520,14740,14740,14740,14740,0
20241226,170800,768345520,14740,14740,14740,14740,0
20241226,170700,768345520,14740,14740,14740,14740,0
20241226,170600,768345520,14740,14740,14740,14740,0
20241226,170500,768345520,14740,14740,14740,14740,3713
20241226,170400,768345520,14740,14740,14740,14740,0
20241226,170300,768345520,14740,14740,14740,14740,0
20241226,170200,768345520,14740,14740,14740,14740,0
20241226,170100,768345520,14740,14740,14740,14740,0
20241226,170000,768345520,14740,14740,14740,14740,0
20241226,165900,768345520,14740,14740,14740,14740,0
20241226,165800,768345520,14740,14740,14740,14740,0
20241226,165700,768345520,14740,14740,14740,14740,0
20241226,165600,768345520,14740,14740,14740,14740,0
20241226,165500,768345520,14740,14740,14740,14740,0
20241226,165400,768345520,14740,14740,14740,14740,0
20241226,165300,768345520,14740,14740,14740,14740,0
20241226,165200,768345520,14740,14740,14740,14740,0
20241226,165100,768345520,14740,14740,14740,14740,0
20241226,165000,768345520,14740,14740,14740,14740,0
20241226,164900,768345520,14740,14740,14740,14740,0
20241226,164800,768345520,14740,14740,14740,14740,0
20241226,164700,768345520,14740,14740,14740,14740,0
20241226,164600,768345520,14740,14740,14740,14740,0
20241226,164500,768345520,14740,14740,14740,14740,0
20241226,164400,768345520,14740,14740,14740,14740,0
20241226,164300,768345520,14740,14740,14740,14740,0
20241226,164200,768345520,14740,14740,14740,14740,0
20241226,164100,768345520,14740,14740,14740,14740,0
20241226,164000,768345520,14740,14740,14740,14740,0
20241226,163900,768345520,14740,14740,14740,14740,0
20241226,163800,768345520,14740,14740,14740,14740,0
20241226,163700,768345520,14740,14740,14740,14740,0
20241226,163600,768345520,14740,14740,14740,14740,0
20241226,163500,768345520,14740,14740,14740,14740,3713
20241226,163400,768345520,14740,14740,14740,14740,0
20241226,163300,768345520,14740,14740,14740,14740,0
20241226,163200,768345520,14740,14740,14740,14740,0
20241226,163100,768345520,14740,14740,14740,14740,0
20241226,163000,768345520,14740,14740,14740,14740,0
20241226,162900,768345520,14740,14740,14740,14740,0
20241226,162800,768345520,14740,14740,14740,14740,0
20241226,162700,768345520,14740,14740,14740,14740,0
20241226,162600,768345520,14740,14740,14740,14740,0
20241226,162500,768345520,14740,14740,14740,14740,0
20241226,162400,768345520,14740,14740,14740,14740,0
20241226,162300,768345520,14740,14740,14740,14740,0
20241226,162200,768345520,14740,14740,14740,14740,0
20241226,162100,768345520,14740,14740,14740,14740,0
20241226,162000,768345520,14740,14740,14740,14740,0
20241226,161900,768345520,14740,14740,14740,14740,0
20241226,161800,768345520,14740,14740,14740,14740,0
20241226,161700,768345520,14740,14740,14740,14740,0
20241226,161600,768345520,14740,14740,14740,14740,0
20241226,161500,768345520,14740,14740,14740,14740,0
20241226,161400,768345520,14740,14740,14740,14740,0
20241226,161300,768345520,14740,14740,14740,14740,0
20241226,161200,768345520,14740,14740,14740,14740,0
20241226,161100,768345520,14740,14740,14740,14740,0
20241226,161000,768345520,14740,14740,14740,14740,0
20241226,160900,768345520,14740,14740,14740,14740,0
20241226,160800,768345520,14740,14740,14740,14740,0
20241226,160700,768345520,14740,14740,14740,14740,0
20241226,160600,768345520,14740,14740,14740,14740,0
20241226,160500,768345520,14740,14740,14740,14740,3713
20241226,160400,768345520,14740,14740,14740,14740,0
20241226,160300,768345520,14740,14740,14740,14740,0
20241226,160200,768345520,14740,14740,14740,14740,0
20241226,160100,768345520,14740,14740,14740,14740,0
20241226,160000,768345520,14740,14740,14740,14740,0
20241226,155900,768345520,14740,14740,14740,14740,0
20241226,155800,768345520,14740,14740,14740,14740,0
20241226,155700,768345520,14740,14740,14740,14740,0
20241226,155600,768345520,14740,14740,14740,14740,0
20241226,155500,768345520,14740,14740,14740,14740,0
20241226,155400,768345520,14740,14740,14740,14740,0
20241226,155300,768345520,14740,14740,14740,14740,0
20241226,155200,768345520,14740,14740,14740,14740,0
20241226,155100,768345520,14740,14740,14740,14740,0
20241226,155000,768345520,14740,14740,14740,14740,0
20241226,154900,768345520,14740,14740,14740,14740,0
20241226,154800,768345520,14740,14740,14740,14740,0
20241226,154700,768345520,14740,14740,14740,14740,0
20241226,154600,768345520,14740,14740,14740,14740,0
20241226,154500,768345520,14740,14740,14740,14740,0
20241226,154400,768345520,14740,14740,14740,14740,0
20241226,154300,768345520,14740,14740,14740,14740,0
20241226,154200,768345520,14740,14740,14740,14740,0
20241226,154100,768345520,14740,14740,14740,14740,0
20241226,154000,768345520,14740,14740,14740,14740,0
20241226,153900,768345520,14740,14740,14740,14740,0
20241226,153800,768345520,14740,14740,14740,14740,0
20241226,153700,768345520,14740,14740,14740,14740,0
20241226,153600,768345520,14740,14740,14740,14740,0
20241226,153500,768345520,14740,14740,14740,14740,3713
20241226,153400,768345520,14740,14740,14740,14740,0
20241226,153300,768345520,14740,14740,14740,14740,0
20241226,153200,768345520,14740,14740,14740,14740,0
20241226,153100,768345520,14740,14740,14740,14740,0
20241226,153000,768345520,14740,14740,14740,14740,3713
20241226,152900,713615900,14740,14740,14740,14740,0
20241226,152800,713615900,14740,14740,14740,14740,0
20241226,152700,713615900,14740,14740,14740,14740,0
20241226,152600,713615900,14740,14740,14740,14740,0
20241226,152500,713615900,14740,14740,14740,14740,0
20241226,152400,713615900,14740,14740,14740,14740,0
20241226,152300,713615900,14740,14740,14740,14740,0
20241226,152200,713615900,14740,14740,14740,14740,0
20241226,152100,713615900,14740,14740,14740,14740,0
20241226,152000,713615900,14740,14740,14740,14740,0
20241226,151900,713615900,14740,14750,14750,14740,17
20241226,151800,713365160,14740,14740,14740,14740,200
20241226,151700,710417160,14750,14760,14760,14750,140
20241226,151600,708352110,14750,14750,14750,14750,332
20241226,151500,703455110,14750,14750,14750,14750,339
20241226,151400,698454860,14740,14760,14760,14740,1226
20241226,151300,680372120,14760,14780,14780,14760,204
20241226,151200,677361000,14760,14760,14760,14760,0
20241226,151100,677361000,14760,14760,14760,14760,0
20241226,151000,677361000,14760,14760,14760,14760,1
20241226,150900,677346240,14790,14790,14790,14780,533
20241226,150800,669465170,14780,14770,14780,14770,363
20241226,150700,664100040,14770,14770,14770,14770,171
20241226,150600,661574370,14760,14760,14760,14760,90
20241226,150500,660245970,14770,14760,14770,14760,515
20241226,150400,652640340,14760,14750,14760,14750,111
20241226,150300,651003000,14770,14770,14770,14770,24
20241226,150200,650648520,14770,14770,14770,14770,0
20241226,150100,650648520,14770,14770,14770,14770,152
20241226,150000,648403480,14760,14750,14760,14750,504
20241226,145900,640969450,14780,14780,14780,14780,0
20241226,145800,640969450,14780,14780,14780,14780,0
20241226,145700,640969450,14780,14780,14780,14780,5
20241226,145600,640895550,14750,14750,14750,14750,0
20241226,145500,640895550,14750,14750,14750,14750,0
20241226,145400,640895550,14750,14750,14750,14750,437
20241226,145300,634449800,14750,14790,14790,14750,36
20241226,145200,633918010,14780,14780,14780,14780,0
20241226,145100,633918010,14780,14780,14790,14780,317
20241226,145000,629232600,14780,14780,14780,14780,429
20241226,144900,622891980,14780,14780,14780,14780,5
20241226,144800,622818080,14780,14780,14780,14780,0
20241226,144700,622818080,14780,14780,14780,14780,602
20241226,144600,613920520,14780,14780,14780,14780,2
20241226,144500,613890960,14780,14770,14780,14770,201
20241226,144400,610920200,14770,14770,14770,14770,335
20241226,144300,605972250,14770,14770,14770,14770,500
20241226,144200,598587250,14760,14760,14760,14760,265
20241226,144100,594675850,14760,14760,14770,14760,313
20241226,144000,590055960,14760,14760,14760,14760,500
20241226,143900,582675960,14760,14760,14760,14750,88
20241226,143800,581377290,14750,14750,14750,14750,50
20241226,143700,580639790,14750,14750,14750,14750,5
20241226,143600,580566040,14740,14740,14740,14730,400
20241226,143500,574671040,14750,14760,14760,14750,80
20241226,143400,573490710,14750,14750,14750,14750,38
20241226,143300,572930210,14750,14760,14760,14750,105
20241226,143200,571381410,14750,14750,14750,14750,0
20241226,143100,571381410,14750,14750,14750,14750,97
20241226,143000,569950660,14750,14760,14760,14750,104
20241226,142900,568415650,14770,14760,14770,14760,431
20241226,142800,562053080,14750,14750,14750,14750,0
20241226,142700,562053080,14750,14750,14750,14750,0
20241226,142600,562053080,14750,14750,14750,14750,60
20241226,142500,561168080,14740,14730,14740,14730,613
20241226,142400,552134980,14720,14730,14730,14720,97
20241226,142300,550706230,14740,14740,14740,14740,0
20241226,142200,550706230,14740,14740,14740,14740,0
20241226,142100,550706230,14740,14740,14740,14740,5
20241226,142000,550632530,14740,14740,14740,14740,0
20241226,141900,550632530,14740,14740,14740,14740,38
20241226,141800,550072410,14750,14740,14750,14740,143
20241226,141700,547963890,14750,14750,14750,14750,4
20241226,141600,547904890,14730,14730,14730,14730,0
20241226,141500,547904890,14730,14730,14730,14730,0
20241226,141400,547904890,14730,14730,14730,14730,7
20241226,141300,547801780,14750,14750,14750,14750,5
20241226,141200,547728030,14750,14750,14750,14750,0
20241226,141100,547728030,14750,14750,14750,14750,0
20241226,141000,547728030,14750,14750,14750,14750,2
20241226,140900,547698530,14760,14760,14760,14760,6
20241226,140800,547609970,14750,14750,14750,14750,0
20241226,140700,547609970,14750,14750,14750,14750,200
20241226,140600,544659970,14750,14750,14750,14750,0
20241226,140500,544659970,14750,14750,14750,14750,4
20241226,140400,544600970,14760,14760,14760,14760,0
20241226,140300,544600970,14760,14760,14760,14760,0
20241226,140200,544600970,14760,14760,14760,14760,0
20241226,140100,544600970,14760,14760,14760,14760,5
20241226,140000,544527170,14740,14740,14740,14740,7
20241226,135900,544423990,14760,14760,14760,14760,0
20241226,135800,544423990,14760,14760,14760,14760,9
20241226,135700,544291150,14760,14760,14760,14760,5
20241226,135600,544217350,14780,14780,14780,14780,0
20241226,135500,544217350,14780,14780,14780,14780,0
20241226,135400,544217350,14780,14780,14780,14780,0
20241226,135300,544217350,14780,14790,14790,14780,54
20241226,135200,543419190,14790,14780,14790,14780,926
20241226,135100,529725670,14780,14760,14780,14760,969
20241226,135000,515405380,14760,14740,14760,14740,913
20241226,134900,501929520,14760,14760,14760,14760,5
20241226,134800,501855720,14770,14770,14770,14770,0
20241226,134700,501855720,14770,14770,14770,14770,0
20241226,134600,501855720,14770,14770,14770,14770,0
20241226,134500,501855720,14770,14770,14770,14770,5
20241226,134400,501781870,14770,14730,14770,14730,825
20241226,134300,489615770,14730,14720,14730,14720,209
20241226,134200,486538230,14720,14720,14720,14720,0
20241226,134100,486538230,14720,14720,14720,14720,4
20241226,134000,486479350,14700,14700,14700,14700,10
20241226,133900,486332350,14720,14720,14720,14720,0
20241226,133800,486332350,14720,14720,14720,14720,17
20241226,133700,486082110,14720,14720,14720,14720,5
20241226,133600,486008510,14710,14710,14710,14710,718
20241226,133500,475446730,14700,14700,14700,14700,0
20241226,133400,475446730,14700,14700,14700,14700,0
20241226,133300,475446730,14700,14720,14720,14700,18
20241226,133200,475181910,14720,14720,14720,14720,0
20241226,133100,475181910,14720,14720,14720,14720,0
20241226,133000,475181910,14720,14720,14720,14720,0
20241226,132900,475181910,14720,14720,14720,14720,4
20241226,132800,475123030,14720,14720,14720,14720,0
20241226,132700,475123030,14720,14720,14720,14720,0
20241226,132600,475123030,14720,14720,14720,14720,0
20241226,132500,475123030,14720,14720,14720,14720,5
20241226,132400,475049430,14720,14720,14720,14720,0
20241226,132300,475049430,14720,14720,14720,14720,1
20241226,132200,475034710,14720,14720,14720,14720,0
20241226,132100,475034710,14720,14720,14720,14720,5
20241226,132000,474961110,14700,14700,14700,14700,0
20241226,131900,474961110,14700,14700,14700,14700,1
20241226,131800,474946410,14720,14720,14720,14720,0
20241226,131700,474946410,14720,14720,14720,14720,4
20241226,131600,474887530,14720,14720,14720,14720,0
20241226,131500,474887530,14720,14720,14720,14720,0
20241226,131400,474887530,14720,14720,14720,14720,0
20241226,131300,474887530,14720,14720,14720,14720,5
20241226,131200,474813930,14720,14720,14720,14720,8
20241226,131100,474696170,14720,14720,14720,14720,0
20241226,131000,474696170,14720,14720,14720,14720,0
20241226,130900,474696170,14720,14720,14720,14720,6
20241226,130800,474607850,14690,14690,14690,14690,0
20241226,130700,474607850,14690,14690,14690,14690,466
20241226,130600,467762310,14680,14680,14680,14680,0
20241226,130500,467762310,14680,14690,14690,14680,54
20241226,130400,466969550,14690,14700,14700,14690,149
20241226,130300,464780730,14730,14730,14730,14730,0
20241226,130200,464780730,14730,14730,14730,14730,0
20241226,130100,464780730,14730,14690,14730,14690,199
20241226,130000,461857220,14700,14730,14730,14700,246
20241226,125900,458238130,14730,14730,14730,14730,0
20241226,125800,458238130,14730,14730,14730,14730,0
20241226,125700,458238130,14730,14730,14730,14730,7
20241226,125600,458135020,14730,14730,14730,14730,0
20241226,125500,458135020,14730,14730,14730,14730,0
20241226,125400,458135020,14730,14730,14730,14730,5
20241226,125300,458061370,14730,14730,14730,14730,4
20241226,125200,458002450,14720,14720,14720,14720,0
20241226,125100,458002450,14720,14720,14720,14720,0
20241226,125000,458002450,14720,14720,14720,14720,11
20241226,124900,457840530,14720,14720,14720,14720,5
20241226,124800,457766930,14720,14720,14720,14720,0
20241226,124700,457766930,14720,14720,14720,14720,0
20241226,124600,457766930,14720,14720,14720,14720,0
20241226,124500,457766930,14720,14710,14720,14710,45
20241226,124400,457104930,14710,14710,14710,14710,0
20241226,124300,457104930,14710,14710,14710,14710,4
20241226,124200,457046090,14710,14710,14710,14710,0
20241226,124100,457046090,14710,14710,14710,14710,4
20241226,124000,456987250,14700,14700,14700,14700,0
20241226,123900,456987250,14700,14700,14700,14700,1
20241226,123800,456972550,14710,14710,14710,14710,0
20241226,123700,456972550,14710,14710,14710,14710,5
20241226,123600,456899000,14710,14710,14710,14710,0
20241226,123500,456899000,14710,14710,14710,14710,0
20241226,123400,456899000,14710,14710,14710,14710,0
20241226,123300,456899000,14710,14710,14710,14710,6
20241226,123200,456810740,14700,14700,14700,14700,5
20241226,123100,456737240,14710,14710,14710,14710,0
20241226,123000,456737240,14710,14700,14710,14700,16
20241226,122900,456502030,14700,14700,14700,14700,4
20241226,122800,456443230,14690,14700,14700,14690,11
20241226,122700,456281630,14690,14690,14690,14690,160
20241226,122600,453931230,14690,14690,14690,14690,50
20241226,122500,453196730,14690,14670,14700,14670,505
20241226,122400,445778880,14670,14670,14670,14670,1
20241226,122300,445764210,14660,14660,14660,14660,51
20241226,122200,445016550,14650,14650,14650,14650,25
20241226,122100,444650300,14650,14650,14650,14650,5
20241226,122000,444577050,14650,14650,14650,14650,0
20241226,121900,444577050,14650,14650,14650,14650,1
20241226,121800,444562400,14660,14660,14660,14660,1
20241226,121700,444547740,14680,14680,14680,14680,4
20241226,121600,444489020,14680,14690,14690,14670,4
20241226,121500,444430290,14690,14690,14690,14690,0
20241226,121400,444430290,14690,14650,14690,14650,650
20241226,121300,434893470,14650,14650,14650,14650,5
20241226,121200,434820220,14650,14650,14650,14650,4
20241226,121100,434761620,14650,14650,14650,14650,1
20241226,121000,434746970,14620,14640,14640,14620,118
20241226,120900,433019810,14640,14640,14640,14630,339
20241226,120800,428057810,14650,14650,14650,14650,2
20241226,120700,428028510,14670,14670,14670,14670,0
20241226,120600,428028510,14670,14670,14670,14670,6
20241226,120500,427940490,14680,14680,14680,14680,4
20241226,120400,427881770,14680,14680,14680,14680,0
20241226,120300,427881770,14680,14680,14680,14680,0
20241226,120200,427881770,14680,14680,14680,14680,0
20241226,120100,427881770,14680,14680,14680,14680,5
20241226,120000,427808370,14640,14650,14650,14640,11
20241226,115900,427647320,14640,14640,14640,14640,0
20241226,115800,427647320,14640,14640,14640,14640,50
20241226,115700,426915320,14680,14680,14680,14680,24
20241226,115600,426563000,14640,14640,14640,14640,0
20241226,115500,426563000,14640,14640,14640,14640,71
20241226,115400,425523560,14650,14650,14650,14650,2
20241226,115300,425494260,14650,14650,14650,14650,2
20241226,115200,425464960,14640,14640,14640,14640,0
20241226,115100,425464960,14640,14640,14640,14640,89
20241226,115000,424162000,14640,14640,14640,14640,0
20241226,114900,424162000,14640,14640,14640,14640,5
20241226,114800,424088800,14640,14640,14640,14640,0
20241226,114700,424088800,14640,14640,14640,14640,0
20241226,114600,424088800,14640,14640,14640,14640,0
20241226,114500,424088800,14640,14640,14640,14640,6
20241226,114400,424000960,14640,14640,14640,14640,0
20241226,114300,424000960,14640,14640,14640,14640,1
20241226,114200,423986320,14630,14630,14630,14630,0
20241226,114100,423986320,14630,14630,14630,14630,2
20241226,114000,423957060,14620,14620,14620,14620,0
20241226,113900,423957060,14620,14620,14620,14620,3
20241226,113800,423913200,14630,14630,14630,14630,0
20241226,113700,423913200,14630,14630,14630,14630,5
20241226,113600,423840050,14630,14630,14630,14630,0
20241226,113500,423840050,14630,14630,14630,14630,0
20241226,113400,423840050,14630,14630,14630,14630,0
20241226,113300,423840050,14630,14630,14630,14620,19
20241226,113200,423562180,14650,14650,14650,14650,3
20241226,113100,423518230,14650,14650,14650,14650,1
20241226,113000,423503580,14650,14650,14650,14650,0
20241226,112900,423503580,14650,14610,14650,14610,997
20241226,112800,408927480,14610,14610,14610,14610,11
20241226,112700,408766770,14610,14610,14610,14610,108
20241226,112600,407188890,14620,14610,14620,14610,172
20241226,112500,404675960,14620,14620,14620,14620,5
20241226,112400,404602860,14620,14630,14630,14620,1459
20241226,112300,383270710,14630,14670,14670,14630,676
20241226,112200,373371930,14680,14680,14680,14680,0
20241226,112100,373371930,14680,14680,14680,14680,5
20241226,112000,373298530,14680,14680,14680,14680,0
20241226,111900,373298530,14680,14680,14680,14680,0
20241226,111800,373298530,14680,14680,14680,14680,0
20241226,111700,373298530,14680,14680,14680,14680,4
20241226,111600,373239810,14680,14680,14680,14680,0
20241226,111500,373239810,14680,14680,14680,14680,0
20241226,111400,373239810,14680,14680,14680,14680,0
20241226,111300,373239810,14680,14680,14680,14680,5
20241226,111200,373166410,14680,14680,14680,14680,350
20241226,111100,368028410,14680,14680,14680,14680,1
20241226,111000,368013730,14670,14670,14670,14670,76
20241226,110900,366898810,14690,14690,14690,14690,5
20241226,110800,366825360,14690,14680,14690,14680,170
20241226,110700,364328410,14680,14680,14680,14680,1
20241226,110600,364313730,14690,14690,14690,14690,1
20241226,110500,364299040,14670,14690,14690,14670,155
20241226,110400,362024110,14690,14690,14690,14690,0
20241226,110300,362024110,14690,14690,14690,14680,12
20241226,110200,361847840,14690,14690,14690,14690,10
20241226,110100,361700940,14690,14690,14690,14690,5
20241226,110000,361627490,14690,14690,14690,14690,1
20241226,105900,361612800,14690,14690,14690,14690,0
20241226,105800,361612800,14690,14690,14690,14690,0
20241226,105700,361612800,14690,14680,14690,14680,7
20241226,105600,361509980,14670,14690,14690,14660,3
20241226,105500,361465960,14660,14660,14660,14660,1
20241226,105400,361451300,14690,14690,14690,14690,0
20241226,105300,361451300,14690,14690,14690,14690,4
20241226,105200,361392540,14690,14690,14690,14690,0
20241226,105100,361392540,14690,14690,14690,14690,0
20241226,105000,361392540,14690,14690,14690,14690,3
20241226,104900,361348470,14690,14690,14690,14690,26
20241226,104800,360966530,14690,14690,14690,14690,400
20241226,104700,355090530,14690,14690,14690,14690,205
20241226,104600,352079080,14690,14690,14690,14690,0
20241226,104500,352079080,14690,14670,14690,14670,15
20241226,104400,351858930,14670,14650,14670,14650,23
20241226,104300,351521960,14650,14650,14650,14650,1
20241226,104200,351507310,14640,14640,14640,14640,99
20241226,104100,350057950,14640,14640,14640,14640,4
20241226,104000,349999390,14640,14640,14640,14640,0
20241226,103900,349999390,14640,14630,14640,14630,5
20241226,103800,349926230,14640,14640,14640,14640,0
20241226,103700,349926230,14640,14640,14640,14640,6
20241226,103600,349838390,14630,14630,14630,14630,1
20241226,103500,349823760,14640,14640,14640,14640,0
20241226,103400,349823760,14640,14640,14640,14640,9
20241226,103300,349692000,14640,14640,14640,14640,5
20241226,103200,349618800,14640,14610,14640,14610,50
20241226,103100,348887100,14610,14620,14620,14610,213
20241226,103000,345775160,14640,14640,14640,14640,1
20241226,102900,345760520,14640,14620,14640,14620,13
20241226,102800,345570360,14650,14650,14650,14650,0
20241226,102700,345570360,14650,14650,14650,14650,0
20241226,102600,345570360,14650,14620,14650,14620,8
20241226,102500,345453370,14650,14650,14650,14650,5
20241226,102400,345380120,14650,14650,14650,14650,0
20241226,102300,345380120,14650,14650,14650,14650,0
20241226,102200,345380120,14650,14620,14650,14620,5
20241226,102100,345306990,14620,14620,14620,14620,14
20241226,102000,345102310,14620,14620,14620,14610,26
20241226,101900,344722290,14620,14620,14620,14620,17
20241226,101800,344473750,14620,14620,14620,14620,20
20241226,101700,344181350,14620,14620,14620,14620,108
20241226,101600,342602390,14630,14630,14630,14630,0
20241226,101500,342602390,14630,14630,14630,14630,4
20241226,101400,342543870,14630,14630,14630,14630,0
20241226,101300,342543870,14630,14630,14630,14630,1
20241226,101200,342529240,14630,14630,14630,14620,165
20241226,101100,340116790,14630,14630,14630,14630,0
20241226,101000,340116790,14630,14640,14640,14630,94
20241226,100900,338741440,14650,14650,14650,14650,20
20241226,100800,338448440,14670,14670,14670,14670,1
20241226,100700,338433770,14650,14680,14680,14650,15
20241226,100600,338213630,14680,14630,14680,14630,24
20241226,100500,337862010,14630,14630,14630,14630,342
20241226,100400,332858550,14630,14630,14630,14630,26
20241226,100300,332478170,14630,14650,14650,14610,723
20241226,100200,321897760,14660,14680,14680,14660,547
20241226,100100,313874850,14690,14690,14690,14690,0
20241226,100000,313874850,14690,14690,14690,14690,2
20241226,095900,313845470,14690,14690,14690,14690,0
20241226,095800,313845470,14690,14690,14690,14690,2
20241226,095700,313816090,14680,14680,14680,14680,6
20241226,095600,313728010,14690,14690,14690,14690,1
20241226,095500,313713320,14670,14670,14670,14670,0
20241226,095400,313713320,14670,14670,14670,14670,0
20241226,095300,313713320,14670,14680,14680,14670,149
20241226,095200,311526990,14710,14710,14710,14710,0
20241226,095100,311526990,14710,14710,14710,14710,57
20241226,095000,310688520,14710,14710,14710,14710,200
20241226,094900,307746520,14690,14690,14690,14690,0
20241226,094800,307746520,14690,14690,14690,14690,0
20241226,094700,307746520,14690,14690,14690,14690,12
20241226,094600,307570240,14660,14660,14660,14660,0
20241226,094500,307570240,14660,14680,14680,14660,191
20241226,094400,304769780,14690,14690,14690,14690,0
20241226,094300,304769780,14690,14700,14710,14690,109
20241226,094200,303168350,14700,14720,14720,14700,752
20241226,094100,292112930,14720,14740,14740,14720,32
20241226,094000,291641640,14740,14740,14740,14740,135
20241226,093900,289651740,14740,14740,14740,14740,0
20241226,093800,289651740,14740,14760,14760,14740,53
20241226,093700,288869990,14790,14790,14790,14790,0
20241226,093600,288869990,14790,14790,14790,14790,0
20241226,093500,288869990,14790,14790,14790,14790,0
20241226,093400,288869990,14790,14790,14790,14790,0
20241226,093300,288869990,14790,14790,14790,14770,10
20241226,093200,288722120,14790,14790,14790,14790,0
20241226,093100,288722120,14790,14790,14790,14790,2
20241226,093000,288692540,14790,14790,14790,14790,0
20241226,092900,288692540,14790,14790,14790,14790,0
20241226,092800,288692540,14790,14790,14790,14790,1
20241226,092700,288677750,14800,14790,14800,14790,701
20241226,092600,278309950,14790,14790,14790,14790,0
20241226,092500,278309950,14790,14790,14790,14790,10
20241226,092400,278162050,14710,14790,14790,14710,90
20241226,092300,276831750,14790,14790,14790,14790,0
20241226,092200,276831750,14790,14790,14790,14700,1061
20241226,092100,261229080,14750,14800,14800,14750,14741
20241226,092000,43505010,14800,14850,14860,14800,43
20241226,091900,42866400,14790,14790,14790,14790,0
20241226,091800,42866400,14790,14790,14790,14790,5
20241226,091700,42792450,14790,14790,14790,14790,0
20241226,091600,42792450,14790,14790,14790,14790,1
20241226,091500,42777660,14780,14780,14780,14780,0
20241226,091400,42777660,14780,14810,14810,14780,733
20241226,091300,31939180,14810,14810,14810,14810,0
20241226,091200,31939180,14810,14810,14810,14810,0
20241226,091100,31939180,14810,14850,14890,14810,51
20241226,091000,31181310,14810,14810,14810,14810,0
20241226,090900,31181310,14810,14810,14810,14810,11
20241226,090800,31018400,14800,14810,14820,14800,550
20241226,090700,22877300,14820,14860,14860,14820,241
20241226,090600,19303790,14860,14860,14920,14860,26
20241226,090500,18916830,14870,14930,14930,14870,85
20241226,090400,17652520,14940,14940,14940,14940,0
20241226,090300,17652520,14940,14940,14940,14940,6
20241226,090200,17562880,14940,14920,14940,14920,547
20241226,090100,9392270,14870,14870,14870,14870,8
20241226,090000,9273310,14870,14830,14940,14830,624