KissMeData/203690/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,203800,265148390,5890,5890,5890,5890,7671
20241226,203700,265148390,5890,5890,5890,5890,0
20241226,203600,265148390,5890,5890,5890,5890,0
20241226,203500,265148390,5890,5890,5890,5890,0
20241226,203400,265148390,5890,5890,5890,5890,0
20241226,203300,265148390,5890,5890,5890,5890,0
20241226,203200,265148390,5890,5890,5890,5890,0
20241226,203100,265148390,5890,5890,5890,5890,0
20241226,203000,265148390,5890,5890,5890,5890,0
20241226,202900,265148390,5890,5890,5890,5890,0
20241226,202800,265148390,5890,5890,5890,5890,0
20241226,202700,265148390,5890,5890,5890,5890,0
20241226,202600,265148390,5890,5890,5890,5890,0
20241226,202500,265148390,5890,5890,5890,5890,0
20241226,202400,265148390,5890,5890,5890,5890,0
20241226,202300,265148390,5890,5890,5890,5890,0
20241226,202200,265148390,5890,5890,5890,5890,0
20241226,202100,265148390,5890,5890,5890,5890,0
20241226,202000,265148390,5890,5890,5890,5890,0
20241226,201900,265148390,5890,5890,5890,5890,0
20241226,201800,265148390,5890,5890,5890,5890,0
20241226,201700,265148390,5890,5890,5890,5890,0
20241226,201600,265148390,5890,5890,5890,5890,0
20241226,201500,265148390,5890,5890,5890,5890,0
20241226,201400,265148390,5890,5890,5890,5890,0
20241226,201300,265148390,5890,5890,5890,5890,0
20241226,201200,265148390,5890,5890,5890,5890,0
20241226,201100,265148390,5890,5890,5890,5890,0
20241226,201000,265148390,5890,5890,5890,5890,0
20241226,200900,265148390,5890,5890,5890,5890,0
20241226,200800,265148390,5890,5890,5890,5890,7671
20241226,200700,265148390,5890,5890,5890,5890,0
20241226,200600,265148390,5890,5890,5890,5890,0
20241226,200500,265148390,5890,5890,5890,5890,0
20241226,200400,265148390,5890,5890,5890,5890,0
20241226,200300,265148390,5890,5890,5890,5890,0
20241226,200200,265148390,5890,5890,5890,5890,0
20241226,200100,265148390,5890,5890,5890,5890,0
20241226,200000,265148390,5890,5890,5890,5890,0
20241226,195900,265148390,5890,5890,5890,5890,0
20241226,195800,265148390,5890,5890,5890,5890,0
20241226,195700,265148390,5890,5890,5890,5890,0
20241226,195600,265148390,5890,5890,5890,5890,0
20241226,195500,265148390,5890,5890,5890,5890,0
20241226,195400,265148390,5890,5890,5890,5890,0
20241226,195300,265148390,5890,5890,5890,5890,0
20241226,195200,265148390,5890,5890,5890,5890,0
20241226,195100,265148390,5890,5890,5890,5890,0
20241226,195000,265148390,5890,5890,5890,5890,0
20241226,194900,265148390,5890,5890,5890,5890,0
20241226,194800,265148390,5890,5890,5890,5890,0
20241226,194700,265148390,5890,5890,5890,5890,0
20241226,194600,265148390,5890,5890,5890,5890,0
20241226,194500,265148390,5890,5890,5890,5890,0
20241226,194400,265148390,5890,5890,5890,5890,0
20241226,194300,265148390,5890,5890,5890,5890,0
20241226,194200,265148390,5890,5890,5890,5890,0
20241226,194100,265148390,5890,5890,5890,5890,0
20241226,194000,265148390,5890,5890,5890,5890,0
20241226,193900,265148390,5890,5890,5890,5890,0
20241226,193800,265148390,5890,5890,5890,5890,7671
20241226,193700,265148390,5890,5890,5890,5890,0
20241226,193600,265148390,5890,5890,5890,5890,0
20241226,193500,265148390,5890,5890,5890,5890,0
20241226,193400,265148390,5890,5890,5890,5890,0
20241226,193300,265148390,5890,5890,5890,5890,0
20241226,193200,265148390,5890,5890,5890,5890,0
20241226,193100,265148390,5890,5890,5890,5890,0
20241226,193000,265148390,5890,5890,5890,5890,0
20241226,192900,265148390,5890,5890,5890,5890,0
20241226,192800,265148390,5890,5890,5890,5890,0
20241226,192700,265148390,5890,5890,5890,5890,0
20241226,192600,265148390,5890,5890,5890,5890,0
20241226,192500,265148390,5890,5890,5890,5890,0
20241226,192400,265148390,5890,5890,5890,5890,0
20241226,192300,265148390,5890,5890,5890,5890,0
20241226,192200,265148390,5890,5890,5890,5890,0
20241226,192100,265148390,5890,5890,5890,5890,0
20241226,192000,265148390,5890,5890,5890,5890,0
20241226,191900,265148390,5890,5890,5890,5890,0
20241226,191800,265148390,5890,5890,5890,5890,0
20241226,191700,265148390,5890,5890,5890,5890,0
20241226,191600,265148390,5890,5890,5890,5890,0
20241226,191500,265148390,5890,5890,5890,5890,0
20241226,191400,265148390,5890,5890,5890,5890,0
20241226,191300,265148390,5890,5890,5890,5890,0
20241226,191200,265148390,5890,5890,5890,5890,0
20241226,191100,265148390,5890,5890,5890,5890,0
20241226,191000,265148390,5890,5890,5890,5890,0
20241226,190900,265148390,5890,5890,5890,5890,0
20241226,190800,265148390,5890,5890,5890,5890,7671
20241226,190700,265148390,5890,5890,5890,5890,0
20241226,190600,265148390,5890,5890,5890,5890,0
20241226,190500,265148390,5890,5890,5890,5890,0
20241226,190400,265148390,5890,5890,5890,5890,0
20241226,190300,265148390,5890,5890,5890,5890,0
20241226,190200,265148390,5890,5890,5890,5890,0
20241226,190100,265148390,5890,5890,5890,5890,0
20241226,190000,265148390,5890,5890,5890,5890,0
20241226,185900,265148390,5890,5890,5890,5890,0
20241226,185800,265148390,5890,5890,5890,5890,0
20241226,185700,265148390,5890,5890,5890,5890,0
20241226,185600,265148390,5890,5890,5890,5890,0
20241226,185500,265148390,5890,5890,5890,5890,0
20241226,185400,265148390,5890,5890,5890,5890,0
20241226,185300,265148390,5890,5890,5890,5890,0
20241226,185200,265148390,5890,5890,5890,5890,0
20241226,185100,265148390,5890,5890,5890,5890,0
20241226,185000,265148390,5890,5890,5890,5890,0
20241226,184900,265148390,5890,5890,5890,5890,0
20241226,184800,265148390,5890,5890,5890,5890,0
20241226,184700,265148390,5890,5890,5890,5890,0
20241226,184600,265148390,5890,5890,5890,5890,0
20241226,184500,265148390,5890,5890,5890,5890,0
20241226,184400,265148390,5890,5890,5890,5890,0
20241226,184300,265148390,5890,5890,5890,5890,0
20241226,184200,265148390,5890,5890,5890,5890,0
20241226,184100,265148390,5890,5890,5890,5890,0
20241226,184000,265148390,5890,5890,5890,5890,0
20241226,183900,265148390,5890,5890,5890,5890,0
20241226,183800,265148390,5890,5890,5890,5890,7671
20241226,183700,265148390,5890,5890,5890,5890,0
20241226,183600,265148390,5890,5890,5890,5890,0
20241226,183500,265148390,5890,5890,5890,5890,0
20241226,183400,265148390,5890,5890,5890,5890,0
20241226,183300,265148390,5890,5890,5890,5890,0
20241226,183200,265148390,5890,5890,5890,5890,0
20241226,183100,265148390,5890,5890,5890,5890,0
20241226,183000,265148390,5890,5890,5890,5890,0
20241226,182900,265148390,5890,5890,5890,5890,0
20241226,182800,265148390,5890,5890,5890,5890,0
20241226,182700,265148390,5890,5890,5890,5890,0
20241226,182600,265148390,5890,5890,5890,5890,0
20241226,182500,265148390,5890,5890,5890,5890,0
20241226,182400,265148390,5890,5890,5890,5890,0
20241226,182300,265148390,5890,5890,5890,5890,0
20241226,182200,265148390,5890,5890,5890,5890,0
20241226,182100,265148390,5890,5890,5890,5890,0
20241226,182000,265148390,5890,5890,5890,5890,0
20241226,181900,265148390,5890,5890,5890,5890,0
20241226,181800,265148390,5890,5890,5890,5890,0
20241226,181700,265148390,5890,5890,5890,5890,0
20241226,181600,265148390,5890,5890,5890,5890,0
20241226,181500,265148390,5890,5890,5890,5890,0
20241226,181400,265148390,5890,5890,5890,5890,0
20241226,181300,265148390,5890,5890,5890,5890,0
20241226,181200,265148390,5890,5890,5890,5890,0
20241226,181100,265148390,5890,5890,5890,5890,0
20241226,181000,265148390,5890,5890,5890,5890,0
20241226,180900,265148390,5890,5890,5890,5890,0
20241226,180800,265148390,5890,5890,5890,5890,7671
20241226,180700,265148390,5890,5890,5890,5890,0
20241226,180600,265148390,5890,5890,5890,5890,0
20241226,180500,265148390,5890,5890,5890,5890,0
20241226,180400,265148390,5890,5890,5890,5890,0
20241226,180300,265148390,5890,5890,5890,5890,0
20241226,180200,265148390,5890,5890,5890,5890,0
20241226,180100,265148390,5890,5890,5890,5890,0
20241226,180000,265148390,5890,5890,5890,5890,0
20241226,175900,265148390,5890,5890,5890,5890,0
20241226,175800,265148390,5890,5890,5890,5890,0
20241226,175700,265148390,5890,5890,5890,5890,0
20241226,175600,265148390,5890,5890,5890,5890,0
20241226,175500,265148390,5890,5890,5890,5890,0
20241226,175400,265148390,5890,5890,5890,5890,0
20241226,175300,265148390,5890,5890,5890,5890,0
20241226,175200,265148390,5890,5890,5890,5890,0
20241226,175100,265148390,5890,5890,5890,5890,0
20241226,175000,265148390,5890,5890,5890,5890,0
20241226,174900,265148390,5890,5890,5890,5890,0
20241226,174800,265148390,5890,5890,5890,5890,0
20241226,174700,265148390,5890,5890,5890,5890,0
20241226,174600,265148390,5890,5890,5890,5890,0
20241226,174500,265148390,5890,5890,5890,5890,0
20241226,174400,265148390,5890,5890,5890,5890,0
20241226,174300,265148390,5890,5890,5890,5890,0
20241226,174200,265148390,5890,5890,5890,5890,0
20241226,174100,265148390,5890,5890,5890,5890,0
20241226,174000,265148390,5890,5890,5890,5890,0
20241226,173900,265148390,5890,5890,5890,5890,0
20241226,173800,265148390,5890,5890,5890,5890,7671
20241226,173700,265148390,5890,5890,5890,5890,0
20241226,173600,265148390,5890,5890,5890,5890,0
20241226,173500,265148390,5890,5890,5890,5890,0
20241226,173400,265148390,5890,5890,5890,5890,0
20241226,173300,265148390,5890,5890,5890,5890,0
20241226,173200,265148390,5890,5890,5890,5890,0
20241226,173100,265148390,5890,5890,5890,5890,0
20241226,173000,265148390,5890,5890,5890,5890,0
20241226,172900,265148390,5890,5890,5890,5890,0
20241226,172800,265148390,5890,5890,5890,5890,0
20241226,172700,265148390,5890,5890,5890,5890,0
20241226,172600,265148390,5890,5890,5890,5890,0
20241226,172500,265148390,5890,5890,5890,5890,0
20241226,172400,265148390,5890,5890,5890,5890,0
20241226,172300,265148390,5890,5890,5890,5890,0
20241226,172200,265148390,5890,5890,5890,5890,0
20241226,172100,265148390,5890,5890,5890,5890,0
20241226,172000,265148390,5890,5890,5890,5890,0
20241226,171900,265148390,5890,5890,5890,5890,0
20241226,171800,265148390,5890,5890,5890,5890,0
20241226,171700,265148390,5890,5890,5890,5890,0
20241226,171600,265148390,5890,5890,5890,5890,0
20241226,171500,265148390,5890,5890,5890,5890,0
20241226,171400,265148390,5890,5890,5890,5890,0
20241226,171300,265148390,5890,5890,5890,5890,0
20241226,171200,265148390,5890,5890,5890,5890,0
20241226,171100,265148390,5890,5890,5890,5890,0
20241226,171000,265148390,5890,5890,5890,5890,0
20241226,170900,265148390,5890,5890,5890,5890,0
20241226,170800,265148390,5890,5890,5890,5890,7671
20241226,170700,265148390,5890,5890,5890,5890,0
20241226,170600,265148390,5890,5890,5890,5890,0
20241226,170500,265148390,5890,5890,5890,5890,0
20241226,170400,265148390,5890,5890,5890,5890,0
20241226,170300,265148390,5890,5890,5890,5890,0
20241226,170200,265148390,5890,5890,5890,5890,0
20241226,170100,265148390,5890,5890,5890,5890,0
20241226,170000,265148390,5890,5890,5890,5890,0
20241226,165900,265148390,5890,5890,5890,5890,0
20241226,165800,265148390,5890,5890,5890,5890,0
20241226,165700,265148390,5890,5890,5890,5890,0
20241226,165600,265148390,5890,5890,5890,5890,0
20241226,165500,265148390,5890,5890,5890,5890,0
20241226,165400,265148390,5890,5890,5890,5890,0
20241226,165300,265148390,5890,5890,5890,5890,0
20241226,165200,265148390,5890,5890,5890,5890,0
20241226,165100,265148390,5890,5890,5890,5890,0
20241226,165000,265148390,5890,5890,5890,5890,0
20241226,164900,265148390,5890,5890,5890,5890,0
20241226,164800,265148390,5890,5890,5890,5890,0
20241226,164700,265148390,5890,5890,5890,5890,0
20241226,164600,265148390,5890,5890,5890,5890,0
20241226,164500,265148390,5890,5890,5890,5890,0
20241226,164400,265148390,5890,5890,5890,5890,0
20241226,164300,265148390,5890,5890,5890,5890,0
20241226,164200,265148390,5890,5890,5890,5890,0
20241226,164100,265148390,5890,5890,5890,5890,0
20241226,164000,265148390,5890,5890,5890,5890,0
20241226,163900,265148390,5890,5890,5890,5890,0
20241226,163800,265148390,5890,5890,5890,5890,7671
20241226,163700,265148390,5890,5890,5890,5890,0
20241226,163600,265148390,5890,5890,5890,5890,0
20241226,163500,265148390,5890,5890,5890,5890,0
20241226,163400,265148390,5890,5890,5890,5890,0
20241226,163300,265148390,5890,5890,5890,5890,0
20241226,163200,265148390,5890,5890,5890,5890,0
20241226,163100,265148390,5890,5890,5890,5890,0
20241226,163000,265148390,5890,5890,5890,5890,0
20241226,162900,265148390,5890,5890,5890,5890,0
20241226,162800,265148390,5890,5890,5890,5890,0
20241226,162700,265148390,5890,5890,5890,5890,0
20241226,162600,265148390,5890,5890,5890,5890,0
20241226,162500,265148390,5890,5890,5890,5890,0
20241226,162400,265148390,5890,5890,5890,5890,0
20241226,162300,265148390,5890,5890,5890,5890,0
20241226,162200,265148390,5890,5890,5890,5890,0
20241226,162100,265148390,5890,5890,5890,5890,0
20241226,162000,265148390,5890,5890,5890,5890,0
20241226,161900,265148390,5890,5890,5890,5890,0
20241226,161800,265148390,5890,5890,5890,5890,0
20241226,161700,265148390,5890,5890,5890,5890,0
20241226,161600,265148390,5890,5890,5890,5890,0
20241226,161500,265148390,5890,5890,5890,5890,0
20241226,161400,265148390,5890,5890,5890,5890,0
20241226,161300,265148390,5890,5890,5890,5890,0
20241226,161200,265148390,5890,5890,5890,5890,0
20241226,161100,265148390,5890,5890,5890,5890,0
20241226,161000,265148390,5890,5890,5890,5890,0
20241226,160900,265148390,5890,5890,5890,5890,0
20241226,160800,265148390,5890,5890,5890,5890,7671
20241226,160700,265148390,5890,5890,5890,5890,0
20241226,160600,265148390,5890,5890,5890,5890,0
20241226,160500,265148390,5890,5890,5890,5890,0
20241226,160400,265148390,5890,5890,5890,5890,0
20241226,160300,265148390,5890,5890,5890,5890,0
20241226,160200,265148390,5890,5890,5890,5890,0
20241226,160100,265148390,5890,5890,5890,5890,0
20241226,160000,265148390,5890,5890,5890,5890,0
20241226,155900,265148390,5890,5890,5890,5890,0
20241226,155800,265148390,5890,5890,5890,5890,0
20241226,155700,265148390,5890,5890,5890,5890,0
20241226,155600,265148390,5890,5890,5890,5890,0
20241226,155500,265148390,5890,5890,5890,5890,0
20241226,155400,265148390,5890,5890,5890,5890,0
20241226,155300,265148390,5890,5890,5890,5890,0
20241226,155200,265148390,5890,5890,5890,5890,0
20241226,155100,265148390,5890,5890,5890,5890,0
20241226,155000,265148390,5890,5890,5890,5890,0
20241226,154900,265148390,5890,5890,5890,5890,0
20241226,154800,265148390,5890,5890,5890,5890,0
20241226,154700,265148390,5890,5890,5890,5890,0
20241226,154600,265148390,5890,5890,5890,5890,0
20241226,154500,265148390,5890,5890,5890,5890,0
20241226,154400,265148390,5890,5890,5890,5890,0
20241226,154300,265148390,5890,5890,5890,5890,0
20241226,154200,265148390,5890,5890,5890,5890,0
20241226,154100,265148390,5890,5890,5890,5890,0
20241226,154000,265148390,5890,5890,5890,5890,0
20241226,153900,265148390,5890,5890,5890,5890,0
20241226,153800,265148390,5890,5890,5890,5890,7671
20241226,153700,265148390,5890,5890,5890,5890,0
20241226,153600,265148390,5890,5890,5890,5890,0
20241226,153500,265148390,5890,5890,5890,5890,0
20241226,153400,265148390,5890,5890,5890,5890,0
20241226,153300,265148390,5890,5890,5890,5890,0
20241226,153200,265148390,5890,5890,5890,5890,0
20241226,153100,265148390,5890,5890,5890,5890,0
20241226,153000,265148390,5890,5890,5890,5890,7671
20241226,152900,219966200,5800,5800,5800,5800,0
20241226,152800,219966200,5800,5800,5800,5800,0
20241226,152700,219966200,5800,5800,5800,5800,0
20241226,152600,219966200,5800,5800,5800,5800,0
20241226,152500,219966200,5800,5800,5800,5800,0
20241226,152400,219966200,5800,5800,5800,5800,0
20241226,152300,219966200,5800,5800,5800,5800,0
20241226,152200,219966200,5800,5800,5800,5800,0
20241226,152100,219966200,5800,5800,5800,5800,0
20241226,152000,219966200,5800,5800,5800,5800,0
20241226,151900,219966200,5800,5750,5810,5700,1087
20241226,151800,213742210,5820,5820,5820,5820,0
20241226,151700,213742210,5820,5760,5820,5760,206
20241226,151600,212547530,5770,5770,5770,5770,19
20241226,151500,212437900,5830,5830,5830,5830,2
20241226,151400,212426240,5750,5810,5820,5750,601
20241226,151300,208928990,5800,5750,5800,5750,2658
20241226,151200,193571530,5740,5710,5740,5710,499
20241226,151100,190713510,5710,5630,5710,5630,1000
20241226,151000,185029490,5650,5610,5650,5600,301
20241226,150900,183343830,5610,5610,5610,5610,19
20241226,150800,183237240,5680,5680,5680,5680,0
20241226,150700,183237240,5680,5680,5680,5680,0
20241226,150600,183237240,5680,5670,5680,5600,412
20241226,150500,180926090,5670,5670,5670,5670,237
20241226,150400,179582300,5670,5670,5670,5670,0
20241226,150300,179582300,5670,5670,5670,5670,1
20241226,150200,179576630,5650,5650,5650,5650,58
20241226,150100,179248930,5670,5670,5670,5670,0
20241226,150000,179248930,5670,5670,5670,5670,2
20241226,145900,179237590,5650,5670,5670,5610,521
20241226,145800,176305530,5710,5710,5710,5710,0
20241226,145700,176305530,5710,5710,5710,5710,2
20241226,145600,176294110,5700,5700,5700,5700,499
20241226,145500,173449810,5700,5700,5700,5700,0
20241226,145400,173449810,5700,5700,5700,5700,0
20241226,145300,173449810,5700,5700,5700,5700,0
20241226,145200,173449810,5700,5700,5700,5700,10
20241226,145100,173392810,5700,5700,5700,5700,100
20241226,145000,172822810,5700,5700,5700,5700,2
20241226,144900,172811410,5670,5670,5670,5670,14
20241226,144800,172732030,5710,5710,5710,5710,0
20241226,144700,172732030,5710,5710,5710,5710,0
20241226,144600,172732030,5710,5710,5710,5710,0
20241226,144500,172732030,5710,5710,5710,5710,4
20241226,144400,172709190,5710,5710,5710,5710,0
20241226,144300,172709190,5710,5710,5710,5710,0
20241226,144200,172709190,5710,5710,5710,5710,0
20241226,144100,172709190,5710,5710,5710,5710,2
20241226,144000,172697770,5680,5680,5680,5680,0
20241226,143900,172697770,5680,5680,5680,5680,10
20241226,143800,172640970,5690,5710,5710,5690,22
20241226,143700,172515650,5680,5670,5680,5670,1521
20241226,143600,163883580,5670,5670,5670,5670,0
20241226,143500,163883580,5670,5670,5670,5670,0
20241226,143400,163883580,5670,5670,5670,5670,0
20241226,143300,163883580,5670,5670,5670,5670,0
20241226,143200,163883580,5670,5670,5670,5670,0
20241226,143100,163883580,5670,5670,5670,5670,0
20241226,143000,163883580,5670,5670,5670,5670,0
20241226,142900,163883580,5670,5670,5670,5670,3
20241226,142800,163866570,5670,5670,5670,5670,0
20241226,142700,163866570,5670,5670,5670,5670,1
20241226,142600,163860900,5670,5670,5670,5670,0
20241226,142500,163860900,5670,5670,5670,5670,0
20241226,142400,163860900,5670,5670,5670,5670,0
20241226,142300,163860900,5670,5670,5670,5650,295
20241226,142200,162194090,5650,5650,5650,5650,208
20241226,142100,161018890,5670,5670,5670,5670,0
20241226,142000,161018890,5670,5670,5670,5670,1
20241226,141900,161013220,5660,5660,5660,5660,0
20241226,141800,161013220,5660,5660,5660,5660,9
20241226,141700,160962280,5650,5650,5650,5650,0
20241226,141600,160962280,5650,5650,5650,5650,0
20241226,141500,160962280,5650,5670,5670,5650,161
20241226,141400,160051200,5670,5670,5670,5670,0
20241226,141300,160051200,5670,5670,5670,5670,0
20241226,141200,160051200,5670,5670,5670,5670,0
20241226,141100,160051200,5670,5670,5670,5670,22
20241226,141000,159926460,5680,5690,5690,5680,952
20241226,140900,154519050,5700,5700,5700,5700,0
20241226,140800,154519050,5700,5700,5700,5700,2
20241226,140700,154507650,5680,5700,5700,5680,597
20241226,140600,151116630,5700,5700,5700,5700,9
20241226,140500,151065330,5700,5700,5700,5670,325
20241226,140400,149213010,5710,5710,5710,5710,0
20241226,140300,149213010,5710,5710,5710,5710,0
20241226,140200,149213010,5710,5710,5710,5710,0
20241226,140100,149213010,5710,5710,5710,5710,0
20241226,140000,149213010,5710,5710,5710,5710,0
20241226,135900,149213010,5710,5710,5710,5710,0
20241226,135800,149213010,5710,5710,5710,5710,0
20241226,135700,149213010,5710,5710,5710,5710,0
20241226,135600,149213010,5710,5710,5710,5710,2
20241226,135500,149201590,5670,5670,5670,5670,24
20241226,135400,149065510,5720,5720,5720,5720,0
20241226,135300,149065510,5720,5720,5720,5720,0
20241226,135200,149065510,5720,5720,5720,5720,0
20241226,135100,149065510,5720,5720,5720,5720,0
20241226,135000,149065510,5720,5720,5720,5720,0
20241226,134900,149065510,5720,5720,5720,5720,1
20241226,134800,149059790,5720,5720,5720,5720,0
20241226,134700,149059790,5720,5720,5720,5720,2
20241226,134600,149048350,5670,5700,5700,5670,500
20241226,134500,146205320,5720,5720,5720,5720,0
20241226,134400,146205320,5720,5720,5720,5720,0
20241226,134300,146205320,5720,5720,5720,5720,0
20241226,134200,146205320,5720,5720,5720,5720,44
20241226,134100,145953640,5700,5700,5700,5700,0
20241226,134000,145953640,5700,5700,5700,5700,0
20241226,133900,145953640,5700,5700,5700,5700,0
20241226,133800,145953640,5700,5700,5700,5700,0
20241226,133700,145953640,5700,5700,5700,5700,0
20241226,133600,145953640,5700,5700,5700,5700,0
20241226,133500,145953640,5700,5700,5700,5700,0
20241226,133400,145953640,5700,5700,5700,5700,110
20241226,133300,145326640,5690,5690,5690,5690,0
20241226,133200,145326640,5690,5690,5690,5690,0
20241226,133100,145326640,5690,5690,5690,5690,11
20241226,133000,145264050,5690,5690,5690,5690,0
20241226,132900,145264050,5690,5730,5730,5680,4253
20241226,132800,120944390,5750,5750,5750,5750,0
20241226,132700,120944390,5750,5750,5750,5750,0
20241226,132600,120944390,5750,5750,5750,5750,0
20241226,132500,120944390,5750,5750,5750,5750,0
20241226,132400,120944390,5750,5730,5750,5730,7
20241226,132300,120904240,5750,5750,5750,5750,0
20241226,132200,120904240,5750,5750,5750,5750,19
20241226,132100,120794990,5750,5750,5750,5750,40
20241226,132000,120564990,5750,5750,5750,5750,0
20241226,131900,120564990,5750,5750,5750,5750,0
20241226,131800,120564990,5750,5750,5750,5750,0
20241226,131700,120564990,5750,5750,5750,5750,0
20241226,131600,120564990,5750,5750,5750,5750,0
20241226,131500,120564990,5750,5750,5750,5750,0
20241226,131400,120564990,5750,5750,5750,5750,0
20241226,131300,120564990,5750,5750,5750,5750,5
20241226,131200,120536240,5750,5750,5750,5750,0
20241226,131100,120536240,5750,5750,5750,5750,0
20241226,131000,120536240,5750,5750,5750,5750,0
20241226,130900,120536240,5750,5750,5750,5750,1
20241226,130800,120530490,5730,5740,5740,5730,374
20241226,130700,118384450,5750,5750,5750,5750,0
20241226,130600,118384450,5750,5750,5750,5750,0
20241226,130500,118384450,5750,5740,5750,5740,21
20241226,130400,118263890,5760,5760,5760,5760,0
20241226,130300,118263890,5760,5760,5760,5760,0
20241226,130200,118263890,5760,5760,5760,5760,0
20241226,130100,118263890,5760,5760,5760,5760,119
20241226,130000,117578450,5760,5760,5760,5760,0
20241226,125900,117578450,5760,5760,5760,5760,0
20241226,125800,117578450,5760,5760,5760,5760,9
20241226,125700,117526610,5760,5760,5760,5760,0
20241226,125600,117526610,5760,5760,5760,5760,0
20241226,125500,117526610,5760,5760,5760,5760,0
20241226,125400,117526610,5760,5760,5760,5760,1
20241226,125300,117520850,5750,5750,5750,5750,27
20241226,125200,117365600,5750,5750,5750,5750,0
20241226,125100,117365600,5750,5750,5750,5750,0
20241226,125000,117365600,5750,5750,5750,5750,0
20241226,124900,117365600,5750,5750,5750,5750,1
20241226,124800,117359850,5750,5750,5750,5750,0
20241226,124700,117359850,5750,5750,5750,5750,10
20241226,124600,117302350,5750,5750,5750,5750,0
20241226,124500,117302350,5750,5750,5750,5750,0
20241226,124400,117302350,5750,5750,5750,5750,0
20241226,124300,117302350,5750,5750,5750,5750,0
20241226,124200,117302350,5750,5750,5750,5750,0
20241226,124100,117302350,5750,5750,5750,5750,2
20241226,124000,117290850,5720,5720,5730,5720,1591
20241226,123900,108189930,5720,5720,5720,5720,0
20241226,123800,108189930,5720,5720,5720,5720,94
20241226,123700,107652250,5720,5720,5720,5720,1
20241226,123600,107646530,5710,5710,5710,5710,0
20241226,123500,107646530,5710,5710,5710,5710,0
20241226,123400,107646530,5710,5710,5710,5710,0
20241226,123300,107646530,5710,5710,5710,5710,0
20241226,123200,107646530,5710,5710,5710,5710,0
20241226,123100,107646530,5710,5710,5710,5710,0
20241226,123000,107646530,5710,5710,5710,5710,0
20241226,122900,107646530,5710,5710,5710,5710,0
20241226,122800,107646530,5710,5710,5710,5710,0
20241226,122700,107646530,5710,5710,5710,5710,0
20241226,122600,107646530,5710,5710,5710,5710,0
20241226,122500,107646530,5710,5710,5710,5710,20
20241226,122400,107532330,5720,5720,5720,5720,0
20241226,122300,107532330,5720,5720,5720,5720,0
20241226,122200,107532330,5720,5720,5720,5720,0
20241226,122100,107532330,5720,5720,5720,5720,0
20241226,122000,107532330,5720,5720,5720,5720,0
20241226,121900,107532330,5720,5720,5720,5720,0
20241226,121800,107532330,5720,5720,5720,5720,0
20241226,121700,107532330,5720,5720,5720,5720,0
20241226,121600,107532330,5720,5720,5720,5720,0
20241226,121500,107532330,5720,5720,5720,5720,0
20241226,121400,107532330,5720,5720,5720,5720,0
20241226,121300,107532330,5720,5720,5720,5720,0
20241226,121200,107532330,5720,5720,5720,5720,0
20241226,121100,107532330,5720,5720,5720,5720,0
20241226,121000,107532330,5720,5720,5720,5720,0
20241226,120900,107532330,5720,5720,5720,5720,0
20241226,120800,107532330,5720,5720,5720,5720,0
20241226,120700,107532330,5720,5720,5720,5720,0
20241226,120600,107532330,5720,5720,5720,5720,0
20241226,120500,107532330,5720,5720,5720,5720,0
20241226,120400,107532330,5720,5720,5720,5720,0
20241226,120300,107532330,5720,5720,5720,5720,0
20241226,120200,107532330,5720,5720,5720,5720,0
20241226,120100,107532330,5720,5720,5720,5720,0
20241226,120000,107532330,5720,5720,5720,5720,0
20241226,115900,107532330,5720,5720,5720,5720,0
20241226,115800,107532330,5720,5700,5720,5700,39
20241226,115700,107309920,5690,5690,5690,5690,20
20241226,115600,107196120,5730,5730,5730,5730,0
20241226,115500,107196120,5730,5730,5730,5730,0
20241226,115400,107196120,5730,5730,5730,5730,0
20241226,115300,107196120,5730,5730,5730,5730,0
20241226,115200,107196120,5730,5730,5730,5730,0
20241226,115100,107196120,5730,5730,5730,5730,2
20241226,115000,107184660,5660,5700,5700,5660,35
20241226,114900,106986090,5730,5730,5730,5730,0
20241226,114800,106986090,5730,5730,5730,5730,0
20241226,114700,106986090,5730,5730,5730,5730,0
20241226,114600,106986090,5730,5730,5730,5730,0
20241226,114500,106986090,5730,5730,5730,5730,0
20241226,114400,106986090,5730,5730,5730,5730,0
20241226,114300,106986090,5730,5730,5730,5730,0
20241226,114200,106986090,5730,5730,5730,5730,0
20241226,114100,106986090,5730,5730,5730,5730,0
20241226,114000,106986090,5730,5730,5730,5730,1
20241226,113900,106980360,5730,5730,5730,5730,0
20241226,113800,106980360,5730,5730,5730,5730,0
20241226,113700,106980360,5730,5730,5730,5730,0
20241226,113600,106980360,5730,5710,5730,5700,549
20241226,113500,103849740,5730,5730,5730,5730,0
20241226,113400,103849740,5730,5730,5730,5730,0
20241226,113300,103849740,5730,5740,5740,5730,65
20241226,113200,103477200,5750,5750,5750,5750,0
20241226,113100,103477200,5750,5750,5750,5750,0
20241226,113000,103477200,5750,5750,5750,5750,0
20241226,112900,103477200,5750,5750,5750,5750,2
20241226,112800,103465700,5770,5770,5770,5770,0
20241226,112700,103465700,5770,5770,5770,5770,0
20241226,112600,103465700,5770,5770,5770,5770,0
20241226,112500,103465700,5770,5740,5770,5740,44
20241226,112400,103213050,5740,5740,5740,5740,0
20241226,112300,103213050,5740,5740,5740,5740,0
20241226,112200,103213050,5740,5740,5740,5740,0
20241226,112100,103213050,5740,5740,5740,5740,0
20241226,112000,103213050,5740,5740,5740,5740,0
20241226,111900,103213050,5740,5740,5740,5740,0
20241226,111800,103213050,5740,5740,5740,5740,50
20241226,111700,102926050,5750,5730,5750,5700,4100
20241226,111600,79530050,5780,5770,5780,5770,32
20241226,111500,79345400,5750,5750,5750,5750,0
20241226,111400,79345400,5750,5750,5750,5750,0
20241226,111300,79345400,5750,5750,5750,5750,59
20241226,111200,79006150,5750,5750,5750,5750,0
20241226,111100,79006150,5750,5750,5750,5750,0
20241226,111000,79006150,5750,5750,5750,5750,7
20241226,110900,78965900,5750,5750,5750,5750,0
20241226,110800,78965900,5750,5730,5750,5710,263
20241226,110700,77462100,5730,5730,5730,5730,0
20241226,110600,77462100,5730,5750,5750,5730,992
20241226,110500,71774150,5780,5780,5780,5780,5
20241226,110400,71745250,5780,5780,5780,5780,0
20241226,110300,71745250,5780,5780,5780,5780,0
20241226,110200,71745250,5780,5780,5780,5780,0
20241226,110100,71745250,5780,5780,5780,5780,0
20241226,110000,71745250,5780,5780,5780,5780,53
20241226,105900,71438910,5780,5780,5780,5780,0
20241226,105800,71438910,5780,5780,5780,5780,0
20241226,105700,71438910,5780,5750,5780,5750,52
20241226,105600,71139300,5770,5750,5770,5740,302
20241226,105500,69404440,5790,5790,5790,5790,1
20241226,105400,69398650,5700,5810,5810,5700,2001
20241226,105300,57936450,5880,5880,5880,5880,2
20241226,105200,57924690,5810,5840,5840,5810,700
20241226,105100,53853210,5900,5870,5900,5870,500
20241226,105000,50905820,5860,5860,5860,5860,0
20241226,104900,50905820,5860,5860,5860,5860,0
20241226,104800,50905820,5860,5860,5860,5860,108
20241226,104700,50272940,5860,5860,5860,5860,0
20241226,104600,50272940,5860,5860,5860,5860,0
20241226,104500,50272940,5860,5860,5860,5860,0
20241226,104400,50272940,5860,5860,5860,5860,0
20241226,104300,50272940,5860,5860,5860,5860,0
20241226,104200,50272940,5860,5860,5860,5860,0
20241226,104100,50272940,5860,5860,5860,5860,0
20241226,104000,50272940,5860,5860,5860,5860,0
20241226,103900,50272940,5860,5860,5860,5860,0
20241226,103800,50272940,5860,5860,5860,5860,2
20241226,103700,50261220,5830,5830,5830,5830,0
20241226,103600,50261220,5830,5830,5830,5830,253
20241226,103500,48786230,5860,5860,5860,5860,0
20241226,103400,48786230,5860,5860,5860,5860,0
20241226,103300,48786230,5860,5860,5860,5860,1
20241226,103200,48780370,5840,5860,5860,5840,200
20241226,103100,47611590,5870,5870,5870,5870,6
20241226,103000,47576370,5900,5900,5900,5900,0
20241226,102900,47576370,5900,5900,5900,5900,0
20241226,102800,47576370,5900,5900,5900,5900,0
20241226,102700,47576370,5900,5900,5900,5900,0
20241226,102600,47576370,5900,5900,5900,5900,0
20241226,102500,47576370,5900,5900,5900,5900,0
20241226,102400,47576370,5900,5890,5900,5890,2
20241226,102300,47564580,5890,5890,5890,5890,0
20241226,102200,47564580,5890,5890,5890,5890,0
20241226,102100,47564580,5890,5890,5890,5890,1
20241226,102000,47558690,5900,5900,5900,5900,0
20241226,101900,47558690,5900,5900,5900,5900,0
20241226,101800,47558690,5900,5900,5900,5900,0
20241226,101700,47558690,5900,5900,5900,5900,0
20241226,101600,47558690,5900,5870,5900,5870,11
20241226,101500,47494070,5870,5870,5870,5870,91
20241226,101400,46959900,5920,5920,5920,5920,0
20241226,101300,46959900,5920,5870,5920,5870,102
20241226,101200,46361060,5870,5870,5870,5870,2
20241226,101100,46349320,5930,5930,5930,5930,0
20241226,101000,46349320,5930,5930,5930,5930,0
20241226,100900,46349320,5930,5930,5930,5930,0
20241226,100800,46349320,5930,5930,5930,5930,0
20241226,100700,46349320,5930,5930,5930,5930,0
20241226,100600,46349320,5930,5930,5930,5930,0
20241226,100500,46349320,5930,5930,5930,5930,2
20241226,100400,46337460,5880,5880,5880,5880,576
20241226,100300,42950580,5890,5900,5900,5890,100
20241226,100200,42361570,5940,5940,5940,5940,0
20241226,100100,42361570,5940,5940,5940,5940,0
20241226,100000,42361570,5940,5940,5940,5940,0
20241226,095900,42361570,5940,5940,5940,5940,0
20241226,095800,42361570,5940,5940,5940,5940,0
20241226,095700,42361570,5940,5940,5940,5940,0
20241226,095600,42361570,5940,5940,5940,5940,0
20241226,095500,42361570,5940,5940,5940,5940,0
20241226,095400,42361570,5940,5880,5940,5880,897
20241226,095300,37086690,5880,5880,5880,5880,14
20241226,095200,37004370,5880,5880,5880,5880,984
20241226,095100,31218450,5880,5880,5880,5880,0
20241226,095000,31218450,5880,5880,5880,5880,0
20241226,094900,31218450,5880,5880,5880,5880,0
20241226,094800,31218450,5880,5880,5880,5880,0
20241226,094700,31218450,5880,5880,5880,5880,0
20241226,094600,31218450,5880,5880,5880,5880,10
20241226,094500,31159650,5870,5870,5870,5870,0
20241226,094400,31159650,5870,5890,5890,5870,87
20241226,094300,30648750,5890,5890,5890,5890,1
20241226,094200,30642860,5870,5870,5870,5870,24
20241226,094100,30501980,5900,5900,5900,5900,0
20241226,094000,30501980,5900,5890,5900,5890,7
20241226,093900,30460740,5890,5890,5890,5890,2
20241226,093800,30448960,5860,5860,5860,5860,300
20241226,093700,28690960,5890,5890,5890,5890,0
20241226,093600,28690960,5890,5860,5890,5850,201
20241226,093500,27514280,5890,5860,5890,5860,101
20241226,093400,26922390,5910,5910,5910,5910,0
20241226,093300,26922390,5910,5910,5910,5910,0
20241226,093200,26922390,5910,5910,5910,5910,4
20241226,093100,26898750,5910,5890,5910,5890,102
20241226,093000,26297950,5850,5890,5900,5830,1339
20241226,092900,18458310,5900,5910,5910,5900,15
20241226,092800,18369800,5900,5910,5910,5890,304
20241226,092700,16575210,5910,5950,5950,5900,1101
20241226,092600,10074360,5980,5980,5980,5980,0
20241226,092500,10074360,5980,5980,5980,5980,0
20241226,092400,10074360,5980,5980,5980,5980,0
20241226,092300,10074360,5980,5980,5980,5980,0
20241226,092200,10074360,5980,5980,5980,5980,5
20241226,092100,10044460,5940,5940,5940,5940,0
20241226,092000,10044460,5940,5950,5950,5940,400
20241226,091900,7667170,5990,5960,5990,5950,84
20241226,091800,7167320,6000,6000,6000,6000,0
20241226,091700,7167320,6000,6000,6000,6000,0
20241226,091600,7167320,6000,6000,6000,6000,0
20241226,091500,7167320,6000,6000,6000,6000,0
20241226,091400,7167320,6000,5990,6000,5990,3
20241226,091300,7149330,5960,5970,5970,5960,121
20241226,091200,6428160,6000,6000,6000,6000,0
20241226,091100,6428160,6000,6000,6000,6000,0
20241226,091000,6428160,6000,6000,6000,6000,0
20241226,090900,6428160,6000,6000,6000,6000,0
20241226,090800,6428160,6000,6000,6000,6000,1
20241226,090700,6422160,5960,5960,5960,5960,0
20241226,090600,6422160,5960,5970,5970,5960,123
20241226,090500,5689070,5950,5950,5950,5950,0
20241226,090400,5689070,5950,5980,5980,5950,201
20241226,090300,4490870,6010,6010,6010,6010,0
20241226,090200,4490870,6010,6010,6010,6010,0
20241226,090100,4490870,6010,6010,6010,6010,282
20241226,090000,2796050,6010,6000,6010,6000,466