KissMeData/203650/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,203800,5223245165,3620,3620,3620,3620,30938
20241226,203700,5223245165,3620,3620,3620,3620,0
20241226,203600,5223245165,3620,3620,3620,3620,0
20241226,203500,5223245165,3620,3620,3620,3620,0
20241226,203400,5223245165,3620,3620,3620,3620,0
20241226,203300,5223245165,3620,3620,3620,3620,0
20241226,203200,5223245165,3620,3620,3620,3620,0
20241226,203100,5223245165,3620,3620,3620,3620,0
20241226,203000,5223245165,3620,3620,3620,3620,0
20241226,202900,5223245165,3620,3620,3620,3620,0
20241226,202800,5223245165,3620,3620,3620,3620,0
20241226,202700,5223245165,3620,3620,3620,3620,0
20241226,202600,5223245165,3620,3620,3620,3620,0
20241226,202500,5223245165,3620,3620,3620,3620,0
20241226,202400,5223245165,3620,3620,3620,3620,0
20241226,202300,5223245165,3620,3620,3620,3620,0
20241226,202200,5223245165,3620,3620,3620,3620,0
20241226,202100,5223245165,3620,3620,3620,3620,0
20241226,202000,5223245165,3620,3620,3620,3620,0
20241226,201900,5223245165,3620,3620,3620,3620,0
20241226,201800,5223245165,3620,3620,3620,3620,0
20241226,201700,5223245165,3620,3620,3620,3620,0
20241226,201600,5223245165,3620,3620,3620,3620,0
20241226,201500,5223245165,3620,3620,3620,3620,0
20241226,201400,5223245165,3620,3620,3620,3620,0
20241226,201300,5223245165,3620,3620,3620,3620,0
20241226,201200,5223245165,3620,3620,3620,3620,0
20241226,201100,5223245165,3620,3620,3620,3620,0
20241226,201000,5223245165,3620,3620,3620,3620,0
20241226,200900,5223245165,3620,3620,3620,3620,0
20241226,200800,5223245165,3620,3620,3620,3620,30938
20241226,200700,5223245165,3620,3620,3620,3620,0
20241226,200600,5223245165,3620,3620,3620,3620,0
20241226,200500,5223245165,3620,3620,3620,3620,0
20241226,200400,5223245165,3620,3620,3620,3620,0
20241226,200300,5223245165,3620,3620,3620,3620,0
20241226,200200,5223245165,3620,3620,3620,3620,0
20241226,200100,5223245165,3620,3620,3620,3620,0
20241226,200000,5223245165,3620,3620,3620,3620,0
20241226,195900,5223245165,3620,3620,3620,3620,0
20241226,195800,5223245165,3620,3620,3620,3620,0
20241226,195700,5223245165,3620,3620,3620,3620,0
20241226,195600,5223245165,3620,3620,3620,3620,0
20241226,195500,5223245165,3620,3620,3620,3620,0
20241226,195400,5223245165,3620,3620,3620,3620,0
20241226,195300,5223245165,3620,3620,3620,3620,0
20241226,195200,5223245165,3620,3620,3620,3620,0
20241226,195100,5223245165,3620,3620,3620,3620,0
20241226,195000,5223245165,3620,3620,3620,3620,0
20241226,194900,5223245165,3620,3620,3620,3620,0
20241226,194800,5223245165,3620,3620,3620,3620,0
20241226,194700,5223245165,3620,3620,3620,3620,0
20241226,194600,5223245165,3620,3620,3620,3620,0
20241226,194500,5223245165,3620,3620,3620,3620,0
20241226,194400,5223245165,3620,3620,3620,3620,0
20241226,194300,5223245165,3620,3620,3620,3620,0
20241226,194200,5223245165,3620,3620,3620,3620,0
20241226,194100,5223245165,3620,3620,3620,3620,0
20241226,194000,5223245165,3620,3620,3620,3620,0
20241226,193900,5223245165,3620,3620,3620,3620,0
20241226,193800,5223245165,3620,3620,3620,3620,30938
20241226,193700,5223245165,3620,3620,3620,3620,0
20241226,193600,5223245165,3620,3620,3620,3620,0
20241226,193500,5223245165,3620,3620,3620,3620,0
20241226,193400,5223245165,3620,3620,3620,3620,0
20241226,193300,5223245165,3620,3620,3620,3620,0
20241226,193200,5223245165,3620,3620,3620,3620,0
20241226,193100,5223245165,3620,3620,3620,3620,0
20241226,193000,5223245165,3620,3620,3620,3620,0
20241226,192900,5223245165,3620,3620,3620,3620,0
20241226,192800,5223245165,3620,3620,3620,3620,0
20241226,192700,5223245165,3620,3620,3620,3620,0
20241226,192600,5223245165,3620,3620,3620,3620,0
20241226,192500,5223245165,3620,3620,3620,3620,0
20241226,192400,5223245165,3620,3620,3620,3620,0
20241226,192300,5223245165,3620,3620,3620,3620,0
20241226,192200,5223245165,3620,3620,3620,3620,0
20241226,192100,5223245165,3620,3620,3620,3620,0
20241226,192000,5223245165,3620,3620,3620,3620,0
20241226,191900,5223245165,3620,3620,3620,3620,0
20241226,191800,5223245165,3620,3620,3620,3620,0
20241226,191700,5223245165,3620,3620,3620,3620,0
20241226,191600,5223245165,3620,3620,3620,3620,0
20241226,191500,5223245165,3620,3620,3620,3620,0
20241226,191400,5223245165,3620,3620,3620,3620,0
20241226,191300,5223245165,3620,3620,3620,3620,0
20241226,191200,5223245165,3620,3620,3620,3620,0
20241226,191100,5223245165,3620,3620,3620,3620,0
20241226,191000,5223245165,3620,3620,3620,3620,0
20241226,190900,5223245165,3620,3620,3620,3620,0
20241226,190800,5223245165,3620,3620,3620,3620,30938
20241226,190700,5223245165,3620,3620,3620,3620,0
20241226,190600,5223245165,3620,3620,3620,3620,0
20241226,190500,5223245165,3620,3620,3620,3620,0
20241226,190400,5223245165,3620,3620,3620,3620,0
20241226,190300,5223245165,3620,3620,3620,3620,0
20241226,190200,5223245165,3620,3620,3620,3620,0
20241226,190100,5223245165,3620,3620,3620,3620,0
20241226,190000,5223245165,3620,3620,3620,3620,0
20241226,185900,5223245165,3620,3620,3620,3620,0
20241226,185800,5223245165,3620,3620,3620,3620,0
20241226,185700,5223245165,3620,3620,3620,3620,0
20241226,185600,5223245165,3620,3620,3620,3620,0
20241226,185500,5223245165,3620,3620,3620,3620,0
20241226,185400,5223245165,3620,3620,3620,3620,0
20241226,185300,5223245165,3620,3620,3620,3620,0
20241226,185200,5223245165,3620,3620,3620,3620,0
20241226,185100,5223245165,3620,3620,3620,3620,0
20241226,185000,5223245165,3620,3620,3620,3620,0
20241226,184900,5223245165,3620,3620,3620,3620,0
20241226,184800,5223245165,3620,3620,3620,3620,0
20241226,184700,5223245165,3620,3620,3620,3620,0
20241226,184600,5223245165,3620,3620,3620,3620,0
20241226,184500,5223245165,3620,3620,3620,3620,0
20241226,184400,5223245165,3620,3620,3620,3620,0
20241226,184300,5223245165,3620,3620,3620,3620,0
20241226,184200,5223245165,3620,3620,3620,3620,0
20241226,184100,5223245165,3620,3620,3620,3620,0
20241226,184000,5223245165,3620,3620,3620,3620,0
20241226,183900,5223245165,3620,3620,3620,3620,0
20241226,183800,5223245165,3620,3620,3620,3620,30938
20241226,183700,5223245165,3620,3620,3620,3620,0
20241226,183600,5223245165,3620,3620,3620,3620,0
20241226,183500,5223245165,3620,3620,3620,3620,0
20241226,183400,5223245165,3620,3620,3620,3620,0
20241226,183300,5223245165,3620,3620,3620,3620,0
20241226,183200,5223245165,3620,3620,3620,3620,0
20241226,183100,5223245165,3620,3620,3620,3620,0
20241226,183000,5223245165,3620,3620,3620,3620,0
20241226,182900,5223245165,3620,3620,3620,3620,0
20241226,182800,5223245165,3620,3620,3620,3620,0
20241226,182700,5223245165,3620,3620,3620,3620,0
20241226,182600,5223245165,3620,3620,3620,3620,0
20241226,182500,5223245165,3620,3620,3620,3620,0
20241226,182400,5223245165,3620,3620,3620,3620,0
20241226,182300,5223245165,3620,3620,3620,3620,0
20241226,182200,5223245165,3620,3620,3620,3620,0
20241226,182100,5223245165,3620,3620,3620,3620,0
20241226,182000,5223245165,3620,3620,3620,3620,0
20241226,181900,5223245165,3620,3620,3620,3620,0
20241226,181800,5223245165,3620,3620,3620,3620,0
20241226,181700,5223245165,3620,3620,3620,3620,0
20241226,181600,5223245165,3620,3620,3620,3620,0
20241226,181500,5223245165,3620,3620,3620,3620,0
20241226,181400,5223245165,3620,3620,3620,3620,0
20241226,181300,5223245165,3620,3620,3620,3620,0
20241226,181200,5223245165,3620,3620,3620,3620,0
20241226,181100,5223245165,3620,3620,3620,3620,0
20241226,181000,5223245165,3620,3620,3620,3620,0
20241226,180900,5223245165,3620,3620,3620,3620,0
20241226,180800,5223245165,3620,3620,3620,3620,30938
20241226,180700,5223245165,3620,3620,3620,3620,0
20241226,180600,5223245165,3620,3620,3620,3620,0
20241226,180500,5223245165,3620,3620,3620,3620,0
20241226,180400,5223245165,3620,3620,3620,3620,0
20241226,180300,5223245165,3620,3620,3620,3620,0
20241226,180200,5223245165,3620,3620,3620,3620,0
20241226,180100,5223245165,3620,3620,3620,3620,0
20241226,180000,5223245165,3620,3620,3620,3620,0
20241226,175900,5223245165,3620,3620,3620,3620,0
20241226,175800,5223245165,3620,3620,3620,3620,0
20241226,175700,5223245165,3620,3620,3620,3620,0
20241226,175600,5223245165,3620,3620,3620,3620,0
20241226,175500,5223245165,3620,3620,3620,3620,0
20241226,175400,5223245165,3620,3620,3620,3620,0
20241226,175300,5223245165,3620,3620,3620,3620,0
20241226,175200,5223245165,3620,3620,3620,3620,0
20241226,175100,5223245165,3620,3620,3620,3620,0
20241226,175000,5223245165,3620,3620,3620,3620,0
20241226,174900,5223245165,3620,3620,3620,3620,0
20241226,174800,5223245165,3620,3620,3620,3620,0
20241226,174700,5223245165,3620,3620,3620,3620,0
20241226,174600,5223245165,3620,3620,3620,3620,0
20241226,174500,5223245165,3620,3620,3620,3620,0
20241226,174400,5223245165,3620,3620,3620,3620,0
20241226,174300,5223245165,3620,3620,3620,3620,0
20241226,174200,5223245165,3620,3620,3620,3620,0
20241226,174100,5223245165,3620,3620,3620,3620,0
20241226,174000,5223245165,3620,3620,3620,3620,0
20241226,173900,5223245165,3620,3620,3620,3620,0
20241226,173800,5223245165,3620,3620,3620,3620,30938
20241226,173700,5223245165,3620,3620,3620,3620,0
20241226,173600,5223245165,3620,3620,3620,3620,0
20241226,173500,5223245165,3620,3620,3620,3620,0
20241226,173400,5223245165,3620,3620,3620,3620,0
20241226,173300,5223245165,3620,3620,3620,3620,0
20241226,173200,5223245165,3620,3620,3620,3620,0
20241226,173100,5223245165,3620,3620,3620,3620,0
20241226,173000,5223245165,3620,3620,3620,3620,0
20241226,172900,5223245165,3620,3620,3620,3620,0
20241226,172800,5223245165,3620,3620,3620,3620,0
20241226,172700,5223245165,3620,3620,3620,3620,0
20241226,172600,5223245165,3620,3620,3620,3620,0
20241226,172500,5223245165,3620,3620,3620,3620,0
20241226,172400,5223245165,3620,3620,3620,3620,0
20241226,172300,5223245165,3620,3620,3620,3620,0
20241226,172200,5223245165,3620,3620,3620,3620,0
20241226,172100,5223245165,3620,3620,3620,3620,0
20241226,172000,5223245165,3620,3620,3620,3620,0
20241226,171900,5223245165,3620,3620,3620,3620,0
20241226,171800,5223245165,3620,3620,3620,3620,0
20241226,171700,5223245165,3620,3620,3620,3620,0
20241226,171600,5223245165,3620,3620,3620,3620,0
20241226,171500,5223245165,3620,3620,3620,3620,0
20241226,171400,5223245165,3620,3620,3620,3620,0
20241226,171300,5223245165,3620,3620,3620,3620,0
20241226,171200,5223245165,3620,3620,3620,3620,0
20241226,171100,5223245165,3620,3620,3620,3620,0
20241226,171000,5223245165,3620,3620,3620,3620,0
20241226,170900,5223245165,3620,3620,3620,3620,0
20241226,170800,5223245165,3620,3620,3620,3620,30938
20241226,170700,5223245165,3620,3620,3620,3620,0
20241226,170600,5223245165,3620,3620,3620,3620,0
20241226,170500,5223245165,3620,3620,3620,3620,0
20241226,170400,5223245165,3620,3620,3620,3620,0
20241226,170300,5223245165,3620,3620,3620,3620,0
20241226,170200,5223245165,3620,3620,3620,3620,0
20241226,170100,5223245165,3620,3620,3620,3620,0
20241226,170000,5223245165,3620,3620,3620,3620,0
20241226,165900,5223245165,3620,3620,3620,3620,0
20241226,165800,5223245165,3620,3620,3620,3620,0
20241226,165700,5223245165,3620,3620,3620,3620,0
20241226,165600,5223245165,3620,3620,3620,3620,0
20241226,165500,5223245165,3620,3620,3620,3620,0
20241226,165400,5223245165,3620,3620,3620,3620,0
20241226,165300,5223245165,3620,3620,3620,3620,0
20241226,165200,5223245165,3620,3620,3620,3620,0
20241226,165100,5223245165,3620,3620,3620,3620,0
20241226,165000,5223245165,3620,3620,3620,3620,0
20241226,164900,5223245165,3620,3620,3620,3620,0
20241226,164800,5223245165,3620,3620,3620,3620,0
20241226,164700,5223245165,3620,3620,3620,3620,0
20241226,164600,5223245165,3620,3620,3620,3620,0
20241226,164500,5223245165,3620,3620,3620,3620,0
20241226,164400,5223245165,3620,3620,3620,3620,0
20241226,164300,5223245165,3620,3620,3620,3620,0
20241226,164200,5223245165,3620,3620,3620,3620,0
20241226,164100,5223245165,3620,3620,3620,3620,0
20241226,164000,5223245165,3620,3620,3620,3620,0
20241226,163900,5223245165,3620,3620,3620,3620,0
20241226,163800,5223245165,3620,3620,3620,3620,30938
20241226,163700,5223245165,3620,3620,3620,3620,0
20241226,163600,5223245165,3620,3620,3620,3620,0
20241226,163500,5223245165,3620,3620,3620,3620,0
20241226,163400,5223245165,3620,3620,3620,3620,0
20241226,163300,5223245165,3620,3620,3620,3620,0
20241226,163200,5223245165,3620,3620,3620,3620,0
20241226,163100,5223245165,3620,3620,3620,3620,0
20241226,163000,5223245165,3620,3620,3620,3620,0
20241226,162900,5223245165,3620,3620,3620,3620,0
20241226,162800,5223245165,3620,3620,3620,3620,0
20241226,162700,5223245165,3620,3620,3620,3620,0
20241226,162600,5223245165,3620,3620,3620,3620,0
20241226,162500,5223245165,3620,3620,3620,3620,0
20241226,162400,5223245165,3620,3620,3620,3620,0
20241226,162300,5223245165,3620,3620,3620,3620,0
20241226,162200,5223245165,3620,3620,3620,3620,0
20241226,162100,5223245165,3620,3620,3620,3620,0
20241226,162000,5223245165,3620,3620,3620,3620,0
20241226,161900,5223245165,3620,3620,3620,3620,0
20241226,161800,5223245165,3620,3620,3620,3620,0
20241226,161700,5223245165,3620,3620,3620,3620,0
20241226,161600,5223245165,3620,3620,3620,3620,0
20241226,161500,5223245165,3620,3620,3620,3620,0
20241226,161400,5223245165,3620,3620,3620,3620,0
20241226,161300,5223245165,3620,3620,3620,3620,0
20241226,161200,5223245165,3620,3620,3620,3620,0
20241226,161100,5223245165,3620,3620,3620,3620,0
20241226,161000,5223245165,3620,3620,3620,3620,0
20241226,160900,5223245165,3620,3620,3620,3620,0
20241226,160800,5223245165,3620,3620,3620,3620,30938
20241226,160700,5223245165,3620,3620,3620,3620,0
20241226,160600,5223245165,3620,3620,3620,3620,0
20241226,160500,5223245165,3620,3620,3620,3620,0
20241226,160400,5223245165,3620,3620,3620,3620,0
20241226,160300,5223245165,3620,3620,3620,3620,0
20241226,160200,5223245165,3620,3620,3620,3620,0
20241226,160100,5223245165,3620,3620,3620,3620,0
20241226,160000,5223245165,3620,3620,3620,3620,0
20241226,155900,5223245165,3620,3620,3620,3620,0
20241226,155800,5223245165,3620,3620,3620,3620,0
20241226,155700,5223245165,3620,3620,3620,3620,0
20241226,155600,5223245165,3620,3620,3620,3620,0
20241226,155500,5223245165,3620,3620,3620,3620,0
20241226,155400,5223245165,3620,3620,3620,3620,0
20241226,155300,5223245165,3620,3620,3620,3620,0
20241226,155200,5223245165,3620,3620,3620,3620,0
20241226,155100,5223245165,3620,3620,3620,3620,0
20241226,155000,5223245165,3620,3620,3620,3620,0
20241226,154900,5223245165,3620,3620,3620,3620,0
20241226,154800,5223245165,3620,3620,3620,3620,0
20241226,154700,5223245165,3620,3620,3620,3620,0
20241226,154600,5223245165,3620,3620,3620,3620,0
20241226,154500,5223245165,3620,3620,3620,3620,0
20241226,154400,5223245165,3620,3620,3620,3620,0
20241226,154300,5223245165,3620,3620,3620,3620,0
20241226,154200,5223245165,3620,3620,3620,3620,0
20241226,154100,5223245165,3620,3620,3620,3620,0
20241226,154000,5223245165,3620,3620,3620,3620,0
20241226,153900,5223245165,3620,3620,3620,3620,0
20241226,153800,5223245165,3620,3620,3620,3620,30938
20241226,153700,5223245165,3620,3620,3620,3620,0
20241226,153600,5223245165,3620,3620,3620,3620,0
20241226,153500,5223245165,3620,3620,3620,3620,0
20241226,153400,5223245165,3620,3620,3620,3620,0
20241226,153300,5223245165,3620,3620,3620,3620,0
20241226,153200,5223245165,3620,3620,3620,3620,0
20241226,153100,5223245165,3620,3620,3620,3620,0
20241226,153000,5223245165,3620,3620,3620,3620,30938
20241226,152900,5111249605,3605,3605,3605,3605,0
20241226,152800,5111249605,3605,3605,3605,3605,0
20241226,152700,5111249605,3605,3605,3605,3605,0
20241226,152600,5111249605,3605,3605,3605,3605,0
20241226,152500,5111249605,3605,3605,3605,3605,0
20241226,152400,5111249605,3605,3605,3605,3605,0
20241226,152300,5111249605,3605,3605,3605,3605,0
20241226,152200,5111249605,3605,3605,3605,3605,0
20241226,152100,5111249605,3605,3605,3605,3605,0
20241226,152000,5111249605,3605,3605,3605,3605,0
20241226,151900,5111249605,3605,3600,3605,3590,9500
20241226,151800,5077094690,3600,3600,3605,3600,1183
20241226,151700,5072833655,3605,3595,3605,3590,7557
20241226,151600,5045642530,3595,3590,3595,3590,724
20241226,151500,5043043345,3590,3595,3600,3590,4862
20241226,151400,5025577685,3600,3590,3600,3590,5873
20241226,151300,5004470320,3595,3600,3600,3590,2507
20241226,151200,4995456275,3600,3595,3600,3595,1039
20241226,151100,4991716375,3595,3585,3600,3585,2002
20241226,151000,4984526430,3585,3600,3600,3585,1300
20241226,150900,4979863100,3600,3590,3600,3580,2703
20241226,150800,4970173365,3600,3600,3600,3580,1149
20241226,150700,4966051560,3590,3595,3595,3580,18118
20241226,150600,4900987920,3595,3595,3595,3595,322
20241226,150500,4899830330,3595,3595,3605,3595,5807
20241226,150400,4878953015,3595,3595,3600,3595,2407
20241226,150300,4870298590,3595,3600,3605,3595,6836
20241226,150200,4845684115,3600,3605,3605,3600,384
20241226,150100,4844300295,3605,3605,3605,3600,2223
20241226,150000,4836288125,3605,3600,3605,3600,712
20241226,145900,4833724185,3600,3605,3605,3600,1830
20241226,145800,4827135680,3610,3615,3615,3600,5241
20241226,145700,4808262990,3610,3605,3625,3605,7475
20241226,145600,4781201235,3610,3625,3625,3610,22042
20241226,145500,4701302645,3620,3620,3625,3620,2452
20241226,145400,4692423855,3615,3620,3620,3615,1585
20241226,145300,4686687905,3615,3610,3620,3610,3554
20241226,145200,4673832255,3615,3615,3615,3610,324
20241226,145100,4672661035,3615,3615,3615,3605,1089
20241226,145000,4668731805,3605,3605,3610,3605,3500
20241226,144900,4656114285,3610,3615,3615,3605,1490
20241226,144800,4650734290,3615,3620,3625,3615,3281
20241226,144700,4638865625,3625,3625,3625,3620,1635
20241226,144600,4632942055,3625,3625,3630,3625,683
20241226,144500,4630466120,3625,3625,3630,3620,3340
20241226,144400,4618365170,3630,3620,3635,3620,871
20241226,144300,4615205225,3615,3630,3630,3610,3530
20241226,144200,4602433160,3630,3630,3635,3625,2236
20241226,144100,4594319400,3625,3630,3630,3625,3611
20241226,144000,4581212970,3630,3625,3630,3625,2940
20241226,143900,4570547105,3625,3625,3625,3620,950
20241226,143800,4567103460,3625,3620,3625,3620,778
20241226,143700,4564284245,3620,3625,3625,3605,3507
20241226,143600,4551624570,3615,3610,3620,3610,5021
20241226,143500,4533471325,3610,3615,3615,3610,3896
20241226,143400,4519403265,3610,3620,3620,3610,1749
20241226,143300,4513089365,3610,3615,3620,3610,7005
20241226,143200,4487780155,3625,3620,3625,3615,2769
20241226,143100,4477763795,3620,3620,3620,3615,635
20241226,143000,4475466515,3625,3625,3625,3620,1850
20241226,142900,4468760340,3625,3625,3630,3615,2372
20241226,142800,4460178035,3625,3620,3640,3620,627
20241226,142700,4457900020,3610,3635,3635,3610,14315
20241226,142600,4406032045,3635,3655,3655,3635,15724
20241226,142500,4348730855,3650,3655,3655,3645,9912
20241226,142400,4312535380,3650,3645,3665,3635,32541
20241226,142300,4193640100,3635,3635,3645,3630,8634
20241226,142200,4162206660,3635,3635,3635,3625,4515
20241226,142100,4145805755,3635,3635,3640,3635,2322
20241226,142000,4137364990,3635,3625,3640,3625,10192
20241226,141900,4100361530,3625,3620,3625,3620,1155
20241226,141800,4096180420,3615,3620,3620,3610,3330
20241226,141700,4084128035,3620,3615,3620,3610,1538
20241226,141600,4078565350,3610,3610,3610,3600,6705
20241226,141500,4054364260,3610,3610,3610,3610,707
20241226,141400,4051811990,3605,3600,3605,3600,1633
20241226,141300,4045925775,3600,3605,3605,3600,686
20241226,141200,4043455650,3605,3605,3605,3600,1697
20241226,141100,4037345435,3605,3600,3605,3600,763
20241226,141000,4034598610,3600,3595,3605,3595,2028
20241226,140900,4027293760,3590,3600,3600,3590,3036
20241226,140800,4016394160,3600,3595,3600,3580,1365
20241226,140700,4011486805,3595,3595,3595,3575,3312
20241226,140600,3999637895,3595,3585,3600,3580,1347
20241226,140500,3994799490,3585,3590,3595,3585,266
20241226,140400,3993845775,3590,3595,3595,3585,1311
20241226,140300,3989142625,3590,3590,3595,3585,5684
20241226,140200,3968761150,3590,3590,3590,3590,4295
20241226,140100,3953342100,3585,3590,3590,3580,1107
20241226,140000,3949372405,3585,3590,3590,3575,3188
20241226,135900,3937957015,3585,3585,3585,3580,1100
20241226,135800,3934014835,3585,3580,3590,3580,3779
20241226,135700,3920466210,3585,3590,3590,3580,7356
20241226,135600,3894127840,3590,3585,3590,3585,621
20241226,135500,3891901255,3585,3585,3590,3585,1224
20241226,135400,3887511885,3585,3590,3590,3585,1049
20241226,135300,3883748545,3590,3595,3595,3590,6913
20241226,135200,3858915065,3595,3600,3600,3595,705
20241226,135100,3856378090,3600,3605,3605,3595,5102
20241226,135000,3838016245,3605,3615,3615,3605,239
20241226,134900,3837154590,3615,3605,3615,3605,234
20241226,134800,3836309770,3605,3600,3615,3600,558
20241226,134700,3834296090,3600,3605,3605,3600,367
20241226,134600,3832973555,3600,3610,3610,3600,2774
20241226,134500,3822980820,3610,3615,3615,3610,901
20241226,134400,3819724890,3615,3610,3620,3610,415
20241226,134300,3818225310,3610,3610,3610,3605,34
20241226,134200,3818102660,3610,3615,3615,3610,1150
20241226,134100,3813950660,3615,3615,3615,3610,701
20241226,134000,3811418295,3615,3615,3620,3610,792
20241226,133900,3808556915,3615,3620,3620,3615,624
20241226,133800,3806299340,3620,3615,3620,3615,688
20241226,133700,3803809670,3620,3620,3620,3615,745
20241226,133600,3801113465,3620,3620,3620,3615,1434
20241226,133500,3795924235,3620,3625,3625,3620,1263
20241226,133400,3791348165,3625,3620,3625,3620,588
20241226,133300,3789219240,3625,3620,3625,3620,681
20241226,133200,3786752615,3620,3615,3625,3605,8565
20241226,133100,3755764160,3610,3610,3610,3610,724
20241226,133000,3753150520,3610,3620,3620,3610,856
20241226,132900,3750057660,3615,3615,3615,3615,358
20241226,132800,3748763490,3615,3605,3615,3605,1609
20241226,132700,3742950220,3605,3605,3610,3605,255
20241226,132600,3742029830,3605,3620,3620,3605,743
20241226,132500,3739344355,3620,3600,3620,3600,122
20241226,132400,3738903825,3600,3600,3600,3595,1298
20241226,132300,3734231525,3600,3605,3610,3600,4040
20241226,132200,3719685075,3605,3605,3605,3605,2946
20241226,132100,3709064745,3610,3610,3615,3605,2512
20241226,132000,3700000680,3610,3610,3610,3610,334
20241226,131900,3698794940,3610,3610,3610,3605,351
20241226,131800,3697528220,3605,3610,3615,3605,783
20241226,131700,3694700985,3615,3605,3615,3605,2100
20241226,131600,3687119920,3605,3605,3605,3605,235
20241226,131500,3686272745,3605,3605,3605,3605,994
20241226,131400,3682689375,3610,3605,3610,3605,1341
20241226,131300,3677853665,3610,3610,3610,3610,246
20241226,131200,3676965605,3610,3610,3615,3605,780
20241226,131100,3674149355,3615,3615,3615,3615,566
20241226,131000,3672103265,3615,3610,3615,3610,312
20241226,130900,3670975855,3610,3605,3610,3605,356
20241226,130800,3669691265,3610,3605,3610,3605,735
20241226,130700,3667038490,3605,3610,3610,3605,503
20241226,130600,3665223935,3610,3610,3610,3605,1525
20241226,130500,3659721680,3605,3610,3610,3605,675
20241226,130400,3657285540,3615,3615,3615,3605,1496
20241226,130300,3651883390,3620,3615,3620,3610,949
20241226,130200,3648454175,3615,3615,3620,3605,1127
20241226,130100,3644386300,3620,3615,3620,3615,2065
20241226,130000,3636919490,3620,3620,3620,3620,329
20241226,125900,3635728510,3620,3615,3620,3615,2069
20241226,125800,3628244495,3610,3615,3615,3610,1956
20241226,125700,3621180565,3615,3615,3620,3600,5177
20241226,125600,3602479410,3615,3625,3625,3615,3229
20241226,125500,3590799180,3620,3610,3635,3610,4921
20241226,125400,3572960330,3610,3620,3625,3610,1391
20241226,125300,3567930015,3615,3625,3625,3610,1012
20241226,125200,3564269960,3625,3620,3625,3610,737
20241226,125100,3561599955,3615,3615,3615,3610,694
20241226,125000,3559091590,3610,3625,3625,3610,2253
20241226,124900,3550933520,3630,3630,3630,3625,47
20241226,124800,3550763090,3620,3635,3635,3620,2410
20241226,124700,3542029175,3635,3605,3635,3605,5705
20241226,124600,3521396945,3605,3640,3640,3600,10374
20241226,124500,3483889125,3640,3650,3650,3640,2612
20241226,124400,3474367245,3645,3655,3655,3645,349
20241226,124300,3473093605,3650,3645,3655,3645,3318
20241226,124200,3460981850,3650,3650,3650,3645,1514
20241226,124100,3455455815,3645,3640,3645,3640,1193
20241226,124000,3451109170,3640,3640,3640,3635,868
20241226,123900,3447952300,3640,3640,3640,3635,1231
20241226,123800,3443475205,3640,3630,3640,3630,458
20241226,123700,3441808705,3635,3625,3635,3625,1264
20241226,123600,3437220940,3630,3630,3635,3615,1712
20241226,123500,3431018165,3620,3630,3635,3620,830
20241226,123400,3428010015,3630,3630,3640,3625,4159
20241226,123300,3412908625,3635,3640,3640,3630,2095
20241226,123200,3405291620,3645,3645,3650,3640,1515
20241226,123100,3399767860,3650,3655,3655,3645,120
20241226,123000,3399329475,3640,3640,3655,3635,2822
20241226,122900,3389059640,3640,3655,3655,3640,2536
20241226,122800,3379809805,3655,3655,3660,3655,1550
20241226,122700,3374143175,3655,3660,3665,3655,8084
20241226,122600,3344566665,3660,3660,3660,3655,1835
20241226,122500,3337850640,3660,3665,3665,3660,4462
20241226,122400,3321518530,3665,3660,3665,3655,2345
20241226,122300,3312936390,3660,3650,3665,3650,14342
20241226,122200,3260488860,3655,3645,3655,3645,4850
20241226,122100,3242787525,3650,3645,3650,3640,4672
20241226,122000,3225764460,3640,3640,3640,3640,2368
20241226,121900,3217144940,3640,3640,3645,3640,2960
20241226,121800,3206370490,3635,3635,3645,3635,3231
20241226,121700,3194616560,3635,3625,3635,3620,1328
20241226,121600,3189799765,3625,3620,3625,3620,820
20241226,121500,3186828505,3625,3620,3625,3620,539
20241226,121400,3184876130,3620,3625,3625,3620,1921
20241226,121300,3177914665,3625,3640,3640,3625,642
20241226,121200,3175581505,3640,3640,3640,3615,1161
20241226,121100,3171378260,3615,3615,3620,3615,1564
20241226,121000,3165724295,3615,3630,3630,3615,5155
20241226,120900,3147062525,3640,3635,3640,3630,3064
20241226,120800,3135920980,3635,3630,3635,3625,2001
20241226,120700,3128657960,3635,3640,3645,3635,1439
20241226,120600,3123425240,3640,3650,3650,3640,3982
20241226,120500,3108922800,3650,3650,3655,3645,5217
20241226,120400,3089863240,3645,3645,3655,3645,11796
20241226,120300,3046817845,3645,3645,3645,3640,2301
20241226,120200,3038431950,3635,3635,3645,3630,3378
20241226,120100,3026142395,3635,3625,3635,3625,7574
20241226,120000,2998619860,3625,3630,3630,3620,770
20241226,115900,2995826160,3625,3620,3625,3620,3666
20241226,115800,2982551225,3625,3620,3630,3620,2894
20241226,115700,2972069965,3620,3635,3635,3615,2668
20241226,115600,2962407130,3635,3635,3640,3615,11184
20241226,115500,2921841465,3635,3645,3650,3635,9059
20241226,115400,2888801865,3645,3635,3650,3635,7644
20241226,115300,2860948470,3650,3625,3650,3625,6550
20241226,115200,2837100830,3625,3625,3640,3625,2204
20241226,115100,2829103365,3640,3640,3645,3625,8503
20241226,115000,2798156045,3640,3635,3640,3625,7451
20241226,114900,2771073840,3635,3635,3640,3635,4819
20241226,114800,2753538460,3635,3630,3640,3625,17930
20241226,114700,2688431735,3625,3620,3625,3615,4851
20241226,114600,2670852705,3620,3615,3620,3600,12095
20241226,114500,2627166955,3620,3610,3620,3610,5146
20241226,114400,2608561490,3615,3615,3615,3610,2078
20241226,114300,2601054070,3615,3610,3615,3610,2470
20241226,114200,2592125035,3610,3620,3620,3605,4350
20241226,114100,2576401115,3620,3625,3625,3615,10991
20241226,114000,2536584420,3625,3615,3625,3615,5777
20241226,113900,2515661055,3615,3610,3620,3610,3052
20241226,113800,2504628355,3605,3615,3620,3605,3901
20241226,113700,2490542925,3615,3620,3620,3610,4061
20241226,113600,2475855155,3620,3615,3625,3610,29111
20241226,113500,2370546305,3615,3590,3615,3590,36922
20241226,113400,2237535365,3590,3585,3590,3585,3130
20241226,113300,2226298990,3585,3590,3590,3585,1350
20241226,113200,2221452640,3590,3585,3590,3585,1306
20241226,113100,2216769365,3585,3585,3590,3585,2198
20241226,113000,2208880395,3590,3570,3590,3570,9703
20241226,112900,2174076225,3570,3570,3585,3570,529
20241226,112800,2172183180,3585,3580,3585,3560,4603
20241226,112700,2155710250,3580,3590,3590,3580,6589
20241226,112600,2132085295,3590,3585,3590,3585,3867
20241226,112500,2118219790,3580,3575,3590,3575,12429
20241226,112400,2073676455,3565,3580,3580,3565,47
20241226,112300,2073508485,3580,3580,3580,3575,2974
20241226,112200,2062874360,3580,3580,3585,3580,6294
20241226,112100,2040338365,3575,3575,3580,3575,1104
20241226,112000,2036391550,3575,3555,3575,3555,9972
20241226,111900,2000818150,3560,3555,3560,3535,1423
20241226,111800,1995764685,3550,3540,3550,3540,6275
20241226,111700,1973491695,3540,3540,3540,3540,0
20241226,111600,1973491695,3540,3550,3550,3540,1186
20241226,111500,1969286995,3550,3555,3555,3545,5118
20241226,111400,1951124230,3555,3540,3555,3530,6683
20241226,111300,1927452355,3540,3525,3540,3525,6006
20241226,111200,1906242875,3525,3525,3525,3520,2385
20241226,111100,1897840750,3525,3520,3525,3515,1685
20241226,111000,1891906030,3515,3520,3520,3515,4339
20241226,110900,1876651510,3520,3520,3520,3520,843
20241226,110800,1873684150,3525,3530,3530,3525,675
20241226,110700,1871303190,3525,3525,3535,3525,570
20241226,110600,1869293685,3525,3525,3525,3520,1409
20241226,110500,1864328320,3525,3535,3535,3525,2307
20241226,110400,1856188735,3525,3525,3530,3525,520
20241226,110300,1854354450,3525,3525,3525,3525,877
20241226,110200,1851263025,3530,3535,3535,3525,647
20241226,110100,1848978015,3530,3530,3535,3530,184
20241226,110000,1848328345,3530,3535,3535,3530,70
20241226,105900,1848080970,3535,3525,3535,3525,1302
20241226,105800,1843489920,3525,3520,3525,3515,4653
20241226,105700,1827106525,3525,3525,3525,3520,634
20241226,105600,1824874745,3525,3530,3535,3525,4664
20241226,105500,1808431360,3535,3540,3540,3535,42
20241226,105400,1808282885,3535,3540,3540,3525,572
20241226,105300,1806264555,3525,3530,3530,3525,964
20241226,105200,1802863485,3530,3530,3540,3530,184
20241226,105100,1802213955,3530,3540,3540,3530,520
20241226,105000,1800374315,3530,3540,3540,3530,610
20241226,104900,1798220435,3540,3540,3540,3535,1012
20241226,104800,1794638155,3540,3535,3540,3535,1533
20241226,104700,1789218965,3530,3530,3530,3525,518
20241226,104600,1787390825,3530,3525,3530,3525,876
20241226,104500,1784302425,3525,3530,3530,3525,393
20241226,104400,1782917050,3525,3510,3525,3510,28
20241226,104300,1782818640,3530,3520,3530,3510,2571
20241226,104200,1773781455,3520,3530,3535,3520,2002
20241226,104100,1766728110,3530,3535,3540,3525,1792
20241226,104000,1760400830,3540,3535,3540,3535,5162
20241226,103900,1742133160,3535,3530,3535,3525,2047
20241226,103800,1734914215,3525,3545,3550,3525,8979
20241226,103700,1703170030,3550,3565,3565,3550,1723
20241226,103600,1697047355,3565,3555,3565,3555,2099
20241226,103500,1689574655,3555,3555,3565,3550,21322
20241226,103400,1613742135,3555,3550,3555,3550,2597
20241226,103300,1604513595,3550,3550,3550,3545,5252
20241226,103200,1585876450,3555,3555,3560,3550,2861
20241226,103100,1575711580,3555,3560,3565,3555,1470
20241226,103000,1570481505,3560,3560,3565,3560,3190
20241226,102900,1559124735,3555,3545,3565,3540,753
20241226,102800,1556449090,3540,3555,3560,3540,9744
20241226,102700,1521885465,3555,3545,3555,3545,4442
20241226,102600,1506100010,3545,3555,3555,3540,3845
20241226,102500,1492466780,3560,3555,3565,3555,88
20241226,102400,1492153175,3545,3555,3560,3545,18472
20241226,102300,1426532355,3555,3565,3570,3555,4078
20241226,102200,1412019780,3565,3565,3570,3560,5156
20241226,102100,1393643970,3565,3570,3570,3560,3216
20241226,102000,1382183075,3575,3580,3585,3565,2993
20241226,101900,1371482440,3580,3590,3590,3575,3289
20241226,101800,1359702320,3590,3570,3595,3565,17148
20241226,101700,1298290360,3570,3560,3570,3555,3005
20241226,101600,1287589805,3560,3580,3580,3560,7336
20241226,101500,1261423540,3580,3575,3580,3570,9543
20241226,101400,1227317290,3580,3580,3585,3575,7515
20241226,101300,1200435010,3580,3575,3585,3570,12124
20241226,101200,1157056825,3580,3580,3580,3570,9984
20241226,101100,1121340830,3585,3550,3585,3550,25250
20241226,101000,1031339290,3550,3540,3555,3535,14494
20241226,100900,979961710,3540,3530,3545,3530,16167
20241226,100800,922777210,3540,3525,3540,3525,10863
20241226,100700,884447750,3525,3510,3525,3505,7917
20241226,100600,856595460,3505,3505,3510,3505,4206
20241226,100500,841843340,3505,3505,3510,3505,5982
20241226,100400,820876115,3505,3500,3505,3500,4918
20241226,100300,803652425,3500,3500,3500,3495,982
20241226,100200,800215705,3500,3500,3500,3485,2252
20241226,100100,792362480,3500,3505,3505,3500,3605
20241226,100000,779731975,3505,3515,3515,3505,4238
20241226,095900,764848810,3510,3505,3510,3500,3784
20241226,095800,751571475,3505,3505,3505,3500,775
20241226,095700,748855350,3500,3490,3500,3490,1142
20241226,095600,744859580,3485,3475,3485,3475,12811
20241226,095500,700277310,3480,3480,3480,3475,1821
20241226,095400,693945690,3480,3480,3480,3480,1238
20241226,095300,689637450,3480,3495,3495,3480,2920
20241226,095200,679458985,3495,3495,3500,3490,1403
20241226,095100,674558800,3485,3485,3495,3485,90
20241226,095000,674244645,3490,3495,3500,3490,3596
20241226,094900,661683245,3520,3505,3520,3495,15953
20241226,094800,605825895,3505,3530,3530,3505,11832
20241226,094700,564184915,3530,3530,3535,3505,13144
20241226,094600,517841605,3510,3495,3530,3485,13240
20241226,094500,471412335,3495,3475,3495,3475,9812
20241226,094400,437225825,3475,3470,3475,3470,1205
20241226,094300,433039860,3470,3475,3475,3465,2059
20241226,094200,425892755,3475,3470,3475,3470,1955
20241226,094100,419100230,3465,3470,3475,3465,1601
20241226,094000,413548735,3470,3470,3470,3465,453
20241226,093900,411977925,3470,3470,3470,3470,322
20241226,093800,410860585,3470,3470,3470,3470,321
20241226,093700,409746715,3470,3465,3475,3460,5826
20241226,093600,389551845,3460,3460,3460,3460,5063
20241226,093500,372033865,3465,3465,3465,3465,62
20241226,093400,371819035,3465,3465,3465,3465,788
20241226,093300,369088615,3465,3465,3465,3465,513
20241226,093200,367311070,3455,3460,3465,3455,1002
20241226,093100,363839490,3460,3475,3475,3460,3297
20241226,093000,352415155,3470,3465,3475,3460,5704
20241226,092900,332623785,3465,3450,3470,3450,4034
20241226,092800,318686210,3450,3460,3460,3450,4320
20241226,092700,303768270,3460,3455,3460,3450,944
20241226,092600,300506505,3460,3445,3460,3440,2638
20241226,092500,291405145,3445,3440,3445,3440,3143
20241226,092400,280593155,3430,3430,3430,3430,1
20241226,092300,280589725,3430,3440,3440,3430,577
20241226,092200,278607480,3440,3440,3440,3440,0
20241226,092100,278607480,3440,3430,3445,3425,5295
20241226,092000,260439360,3430,3440,3445,3430,1930
20241226,091900,253813770,3440,3450,3450,3440,1014
20241226,091800,250320510,3445,3445,3450,3440,2062
20241226,091700,243215455,3445,3435,3445,3435,164
20241226,091600,242651275,3435,3435,3435,3435,488
20241226,091500,240974995,3425,3430,3430,3425,317
20241226,091400,239889095,3430,3435,3435,3430,3530
20241226,091300,227781015,3445,3445,3445,3435,1127
20241226,091200,223903450,3445,3450,3450,3440,1271
20241226,091100,219520785,3450,3445,3450,3435,1078
20241226,091000,215805975,3445,3445,3445,3440,4330
20241226,090900,200894590,3445,3435,3445,3435,1293
20241226,090800,196447490,3440,3425,3440,3425,4399
20241226,090700,181352910,3430,3430,3440,3430,4245
20241226,090600,166789570,3430,3430,3440,3430,1352
20241226,090500,162144190,3435,3445,3445,3430,3602
20241226,090400,149761820,3445,3450,3460,3445,3825
20241226,090300,136565530,3450,3460,3460,3450,1812
20241226,090200,130298810,3460,3470,3470,3460,7719
20241226,090100,103533885,3470,3495,3495,3470,15096
20241226,090000,50996870,3490,3420,3490,3420,14596