KissMeData/237820/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,205000,223853900,5710,5710,5710,5710,3483
20241226,204900,223853900,5710,5710,5710,5710,0
20241226,204800,223853900,5710,5710,5710,5710,0
20241226,204700,223853900,5710,5710,5710,5710,0
20241226,204600,223853900,5710,5710,5710,5710,0
20241226,204500,223853900,5710,5710,5710,5710,0
20241226,204400,223853900,5710,5710,5710,5710,0
20241226,204300,223853900,5710,5710,5710,5710,0
20241226,204200,223853900,5710,5710,5710,5710,0
20241226,204100,223853900,5710,5710,5710,5710,0
20241226,204000,223853900,5710,5710,5710,5710,0
20241226,203900,223853900,5710,5710,5710,5710,0
20241226,203800,223853900,5710,5710,5710,5710,0
20241226,203700,223853900,5710,5710,5710,5710,0
20241226,203600,223853900,5710,5710,5710,5710,0
20241226,203500,223853900,5710,5710,5710,5710,0
20241226,203400,223853900,5710,5710,5710,5710,0
20241226,203300,223853900,5710,5710,5710,5710,0
20241226,203200,223853900,5710,5710,5710,5710,0
20241226,203100,223853900,5710,5710,5710,5710,0
20241226,203000,223853900,5710,5710,5710,5710,0
20241226,202900,223853900,5710,5710,5710,5710,0
20241226,202800,223853900,5710,5710,5710,5710,0
20241226,202700,223853900,5710,5710,5710,5710,0
20241226,202600,223853900,5710,5710,5710,5710,0
20241226,202500,223853900,5710,5710,5710,5710,0
20241226,202400,223853900,5710,5710,5710,5710,0
20241226,202300,223853900,5710,5710,5710,5710,0
20241226,202200,223853900,5710,5710,5710,5710,0
20241226,202100,223853900,5710,5710,5710,5710,0
20241226,202000,223853900,5710,5710,5710,5710,3483
20241226,201900,223853900,5710,5710,5710,5710,0
20241226,201800,223853900,5710,5710,5710,5710,0
20241226,201700,223853900,5710,5710,5710,5710,0
20241226,201600,223853900,5710,5710,5710,5710,0
20241226,201500,223853900,5710,5710,5710,5710,0
20241226,201400,223853900,5710,5710,5710,5710,0
20241226,201300,223853900,5710,5710,5710,5710,0
20241226,201200,223853900,5710,5710,5710,5710,0
20241226,201100,223853900,5710,5710,5710,5710,0
20241226,201000,223853900,5710,5710,5710,5710,0
20241226,200900,223853900,5710,5710,5710,5710,0
20241226,200800,223853900,5710,5710,5710,5710,0
20241226,200700,223853900,5710,5710,5710,5710,0
20241226,200600,223853900,5710,5710,5710,5710,0
20241226,200500,223853900,5710,5710,5710,5710,0
20241226,200400,223853900,5710,5710,5710,5710,0
20241226,200300,223853900,5710,5710,5710,5710,0
20241226,200200,223853900,5710,5710,5710,5710,0
20241226,200100,223853900,5710,5710,5710,5710,0
20241226,200000,223853900,5710,5710,5710,5710,0
20241226,195900,223853900,5710,5710,5710,5710,0
20241226,195800,223853900,5710,5710,5710,5710,0
20241226,195700,223853900,5710,5710,5710,5710,0
20241226,195600,223853900,5710,5710,5710,5710,0
20241226,195500,223853900,5710,5710,5710,5710,0
20241226,195400,223853900,5710,5710,5710,5710,0
20241226,195300,223853900,5710,5710,5710,5710,0
20241226,195200,223853900,5710,5710,5710,5710,0
20241226,195100,223853900,5710,5710,5710,5710,0
20241226,195000,223853900,5710,5710,5710,5710,3483
20241226,194900,223853900,5710,5710,5710,5710,0
20241226,194800,223853900,5710,5710,5710,5710,0
20241226,194700,223853900,5710,5710,5710,5710,0
20241226,194600,223853900,5710,5710,5710,5710,0
20241226,194500,223853900,5710,5710,5710,5710,0
20241226,194400,223853900,5710,5710,5710,5710,0
20241226,194300,223853900,5710,5710,5710,5710,0
20241226,194200,223853900,5710,5710,5710,5710,0
20241226,194100,223853900,5710,5710,5710,5710,0
20241226,194000,223853900,5710,5710,5710,5710,0
20241226,193900,223853900,5710,5710,5710,5710,0
20241226,193800,223853900,5710,5710,5710,5710,0
20241226,193700,223853900,5710,5710,5710,5710,0
20241226,193600,223853900,5710,5710,5710,5710,0
20241226,193500,223853900,5710,5710,5710,5710,0
20241226,193400,223853900,5710,5710,5710,5710,0
20241226,193300,223853900,5710,5710,5710,5710,0
20241226,193200,223853900,5710,5710,5710,5710,0
20241226,193100,223853900,5710,5710,5710,5710,0
20241226,193000,223853900,5710,5710,5710,5710,0
20241226,192900,223853900,5710,5710,5710,5710,0
20241226,192800,223853900,5710,5710,5710,5710,0
20241226,192700,223853900,5710,5710,5710,5710,0
20241226,192600,223853900,5710,5710,5710,5710,0
20241226,192500,223853900,5710,5710,5710,5710,0
20241226,192400,223853900,5710,5710,5710,5710,0
20241226,192300,223853900,5710,5710,5710,5710,0
20241226,192200,223853900,5710,5710,5710,5710,0
20241226,192100,223853900,5710,5710,5710,5710,0
20241226,192000,223853900,5710,5710,5710,5710,3483
20241226,191900,223853900,5710,5710,5710,5710,0
20241226,191800,223853900,5710,5710,5710,5710,0
20241226,191700,223853900,5710,5710,5710,5710,0
20241226,191600,223853900,5710,5710,5710,5710,0
20241226,191500,223853900,5710,5710,5710,5710,0
20241226,191400,223853900,5710,5710,5710,5710,0
20241226,191300,223853900,5710,5710,5710,5710,0
20241226,191200,223853900,5710,5710,5710,5710,0
20241226,191100,223853900,5710,5710,5710,5710,0
20241226,191000,223853900,5710,5710,5710,5710,0
20241226,190900,223853900,5710,5710,5710,5710,0
20241226,190800,223853900,5710,5710,5710,5710,0
20241226,190700,223853900,5710,5710,5710,5710,0
20241226,190600,223853900,5710,5710,5710,5710,0
20241226,190500,223853900,5710,5710,5710,5710,0
20241226,190400,223853900,5710,5710,5710,5710,0
20241226,190300,223853900,5710,5710,5710,5710,0
20241226,190200,223853900,5710,5710,5710,5710,0
20241226,190100,223853900,5710,5710,5710,5710,0
20241226,190000,223853900,5710,5710,5710,5710,0
20241226,185900,223853900,5710,5710,5710,5710,0
20241226,185800,223853900,5710,5710,5710,5710,0
20241226,185700,223853900,5710,5710,5710,5710,0
20241226,185600,223853900,5710,5710,5710,5710,0
20241226,185500,223853900,5710,5710,5710,5710,0
20241226,185400,223853900,5710,5710,5710,5710,0
20241226,185300,223853900,5710,5710,5710,5710,0
20241226,185200,223853900,5710,5710,5710,5710,0
20241226,185100,223853900,5710,5710,5710,5710,0
20241226,185000,223853900,5710,5710,5710,5710,3483
20241226,184900,223853900,5710,5710,5710,5710,0
20241226,184800,223853900,5710,5710,5710,5710,0
20241226,184700,223853900,5710,5710,5710,5710,0
20241226,184600,223853900,5710,5710,5710,5710,0
20241226,184500,223853900,5710,5710,5710,5710,0
20241226,184400,223853900,5710,5710,5710,5710,0
20241226,184300,223853900,5710,5710,5710,5710,0
20241226,184200,223853900,5710,5710,5710,5710,0
20241226,184100,223853900,5710,5710,5710,5710,0
20241226,184000,223853900,5710,5710,5710,5710,0
20241226,183900,223853900,5710,5710,5710,5710,0
20241226,183800,223853900,5710,5710,5710,5710,0
20241226,183700,223853900,5710,5710,5710,5710,0
20241226,183600,223853900,5710,5710,5710,5710,0
20241226,183500,223853900,5710,5710,5710,5710,0
20241226,183400,223853900,5710,5710,5710,5710,0
20241226,183300,223853900,5710,5710,5710,5710,0
20241226,183200,223853900,5710,5710,5710,5710,0
20241226,183100,223853900,5710,5710,5710,5710,0
20241226,183000,223853900,5710,5710,5710,5710,0
20241226,182900,223853900,5710,5710,5710,5710,0
20241226,182800,223853900,5710,5710,5710,5710,0
20241226,182700,223853900,5710,5710,5710,5710,0
20241226,182600,223853900,5710,5710,5710,5710,0
20241226,182500,223853900,5710,5710,5710,5710,0
20241226,182400,223853900,5710,5710,5710,5710,0
20241226,182300,223853900,5710,5710,5710,5710,0
20241226,182200,223853900,5710,5710,5710,5710,0
20241226,182100,223853900,5710,5710,5710,5710,0
20241226,182000,223853900,5710,5710,5710,5710,3483
20241226,181900,223853900,5710,5710,5710,5710,0
20241226,181800,223853900,5710,5710,5710,5710,0
20241226,181700,223853900,5710,5710,5710,5710,0
20241226,181600,223853900,5710,5710,5710,5710,0
20241226,181500,223853900,5710,5710,5710,5710,0
20241226,181400,223853900,5710,5710,5710,5710,0
20241226,181300,223853900,5710,5710,5710,5710,0
20241226,181200,223853900,5710,5710,5710,5710,0
20241226,181100,223853900,5710,5710,5710,5710,0
20241226,181000,223853900,5710,5710,5710,5710,0
20241226,180900,223853900,5710,5710,5710,5710,0
20241226,180800,223853900,5710,5710,5710,5710,0
20241226,180700,223853900,5710,5710,5710,5710,0
20241226,180600,223853900,5710,5710,5710,5710,0
20241226,180500,223853900,5710,5710,5710,5710,0
20241226,180400,223853900,5710,5710,5710,5710,0
20241226,180300,223853900,5710,5710,5710,5710,0
20241226,180200,223853900,5710,5710,5710,5710,0
20241226,180100,223853900,5710,5710,5710,5710,0
20241226,180000,223853900,5710,5710,5710,5710,0
20241226,175900,223853900,5710,5710,5710,5710,0
20241226,175800,223853900,5710,5710,5710,5710,0
20241226,175700,223853900,5710,5710,5710,5710,0
20241226,175600,223853900,5710,5710,5710,5710,0
20241226,175500,223853900,5710,5710,5710,5710,0
20241226,175400,223853900,5710,5710,5710,5710,0
20241226,175300,223853900,5710,5710,5710,5710,0
20241226,175200,223853900,5710,5710,5710,5710,0
20241226,175100,223853900,5710,5710,5710,5710,0
20241226,175000,223853900,5710,5710,5710,5710,3483
20241226,174900,223853900,5710,5710,5710,5710,0
20241226,174800,223853900,5710,5710,5710,5710,0
20241226,174700,223853900,5710,5710,5710,5710,0
20241226,174600,223853900,5710,5710,5710,5710,0
20241226,174500,223853900,5710,5710,5710,5710,0
20241226,174400,223853900,5710,5710,5710,5710,0
20241226,174300,223853900,5710,5710,5710,5710,0
20241226,174200,223853900,5710,5710,5710,5710,0
20241226,174100,223853900,5710,5710,5710,5710,0
20241226,174000,223853900,5710,5710,5710,5710,0
20241226,173900,223853900,5710,5710,5710,5710,0
20241226,173800,223853900,5710,5710,5710,5710,0
20241226,173700,223853900,5710,5710,5710,5710,0
20241226,173600,223853900,5710,5710,5710,5710,0
20241226,173500,223853900,5710,5710,5710,5710,0
20241226,173400,223853900,5710,5710,5710,5710,0
20241226,173300,223853900,5710,5710,5710,5710,0
20241226,173200,223853900,5710,5710,5710,5710,0
20241226,173100,223853900,5710,5710,5710,5710,0
20241226,173000,223853900,5710,5710,5710,5710,0
20241226,172900,223853900,5710,5710,5710,5710,0
20241226,172800,223853900,5710,5710,5710,5710,0
20241226,172700,223853900,5710,5710,5710,5710,0
20241226,172600,223853900,5710,5710,5710,5710,0
20241226,172500,223853900,5710,5710,5710,5710,0
20241226,172400,223853900,5710,5710,5710,5710,0
20241226,172300,223853900,5710,5710,5710,5710,0
20241226,172200,223853900,5710,5710,5710,5710,0
20241226,172100,223853900,5710,5710,5710,5710,0
20241226,172000,223853900,5710,5710,5710,5710,3483
20241226,171900,223853900,5710,5710,5710,5710,0
20241226,171800,223853900,5710,5710,5710,5710,0
20241226,171700,223853900,5710,5710,5710,5710,0
20241226,171600,223853900,5710,5710,5710,5710,0
20241226,171500,223853900,5710,5710,5710,5710,0
20241226,171400,223853900,5710,5710,5710,5710,0
20241226,171300,223853900,5710,5710,5710,5710,0
20241226,171200,223853900,5710,5710,5710,5710,0
20241226,171100,223853900,5710,5710,5710,5710,0
20241226,171000,223853900,5710,5710,5710,5710,0
20241226,170900,223853900,5710,5710,5710,5710,0
20241226,170800,223853900,5710,5710,5710,5710,0
20241226,170700,223853900,5710,5710,5710,5710,0
20241226,170600,223853900,5710,5710,5710,5710,0
20241226,170500,223853900,5710,5710,5710,5710,0
20241226,170400,223853900,5710,5710,5710,5710,0
20241226,170300,223853900,5710,5710,5710,5710,0
20241226,170200,223853900,5710,5710,5710,5710,0
20241226,170100,223853900,5710,5710,5710,5710,0
20241226,170000,223853900,5710,5710,5710,5710,0
20241226,165900,223853900,5710,5710,5710,5710,0
20241226,165800,223853900,5710,5710,5710,5710,0
20241226,165700,223853900,5710,5710,5710,5710,0
20241226,165600,223853900,5710,5710,5710,5710,0
20241226,165500,223853900,5710,5710,5710,5710,0
20241226,165400,223853900,5710,5710,5710,5710,0
20241226,165300,223853900,5710,5710,5710,5710,0
20241226,165200,223853900,5710,5710,5710,5710,0
20241226,165100,223853900,5710,5710,5710,5710,0
20241226,165000,223853900,5710,5710,5710,5710,3483
20241226,164900,223853900,5710,5710,5710,5710,0
20241226,164800,223853900,5710,5710,5710,5710,0
20241226,164700,223853900,5710,5710,5710,5710,0
20241226,164600,223853900,5710,5710,5710,5710,0
20241226,164500,223853900,5710,5710,5710,5710,0
20241226,164400,223853900,5710,5710,5710,5710,0
20241226,164300,223853900,5710,5710,5710,5710,0
20241226,164200,223853900,5710,5710,5710,5710,0
20241226,164100,223853900,5710,5710,5710,5710,0
20241226,164000,223853900,5710,5710,5710,5710,0
20241226,163900,223853900,5710,5710,5710,5710,0
20241226,163800,223853900,5710,5710,5710,5710,0
20241226,163700,223853900,5710,5710,5710,5710,0
20241226,163600,223853900,5710,5710,5710,5710,0
20241226,163500,223853900,5710,5710,5710,5710,0
20241226,163400,223853900,5710,5710,5710,5710,0
20241226,163300,223853900,5710,5710,5710,5710,0
20241226,163200,223853900,5710,5710,5710,5710,0
20241226,163100,223853900,5710,5710,5710,5710,0
20241226,163000,223853900,5710,5710,5710,5710,0
20241226,162900,223853900,5710,5710,5710,5710,0
20241226,162800,223853900,5710,5710,5710,5710,0
20241226,162700,223853900,5710,5710,5710,5710,0
20241226,162600,223853900,5710,5710,5710,5710,0
20241226,162500,223853900,5710,5710,5710,5710,0
20241226,162400,223853900,5710,5710,5710,5710,0
20241226,162300,223853900,5710,5710,5710,5710,0
20241226,162200,223853900,5710,5710,5710,5710,0
20241226,162100,223853900,5710,5710,5710,5710,0
20241226,162000,223853900,5710,5710,5710,5710,3483
20241226,161900,223853900,5710,5710,5710,5710,0
20241226,161800,223853900,5710,5710,5710,5710,0
20241226,161700,223853900,5710,5710,5710,5710,0
20241226,161600,223853900,5710,5710,5710,5710,0
20241226,161500,223853900,5710,5710,5710,5710,0
20241226,161400,223853900,5710,5710,5710,5710,0
20241226,161300,223853900,5710,5710,5710,5710,0
20241226,161200,223853900,5710,5710,5710,5710,0
20241226,161100,223853900,5710,5710,5710,5710,0
20241226,161000,223853900,5710,5710,5710,5710,0
20241226,160900,223853900,5710,5710,5710,5710,0
20241226,160800,223853900,5710,5710,5710,5710,0
20241226,160700,223853900,5710,5710,5710,5710,0
20241226,160600,223853900,5710,5710,5710,5710,0
20241226,160500,223853900,5710,5710,5710,5710,0
20241226,160400,223853900,5710,5710,5710,5710,0
20241226,160300,223853900,5710,5710,5710,5710,0
20241226,160200,223853900,5710,5710,5710,5710,0
20241226,160100,223853900,5710,5710,5710,5710,0
20241226,160000,223853900,5710,5710,5710,5710,0
20241226,155900,223853900,5710,5710,5710,5710,0
20241226,155800,223853900,5710,5710,5710,5710,0
20241226,155700,223853900,5710,5710,5710,5710,0
20241226,155600,223853900,5710,5710,5710,5710,0
20241226,155500,223853900,5710,5710,5710,5710,0
20241226,155400,223853900,5710,5710,5710,5710,0
20241226,155300,223853900,5710,5710,5710,5710,0
20241226,155200,223853900,5710,5710,5710,5710,0
20241226,155100,223853900,5710,5710,5710,5710,0
20241226,155000,223853900,5710,5710,5710,5710,3483
20241226,154900,223853900,5710,5710,5710,5710,0
20241226,154800,223853900,5710,5710,5710,5710,0
20241226,154700,223853900,5710,5710,5710,5710,0
20241226,154600,223853900,5710,5710,5710,5710,0
20241226,154500,223853900,5710,5710,5710,5710,0
20241226,154400,223853900,5710,5710,5710,5710,0
20241226,154300,223853900,5710,5710,5710,5710,0
20241226,154200,223853900,5710,5710,5710,5710,0
20241226,154100,223853900,5710,5710,5710,5710,0
20241226,154000,223853900,5710,5710,5710,5710,0
20241226,153900,223853900,5710,5710,5710,5710,0
20241226,153800,223853900,5710,5710,5710,5710,0
20241226,153700,223853900,5710,5710,5710,5710,0
20241226,153600,223853900,5710,5710,5710,5710,0
20241226,153500,223853900,5710,5710,5710,5710,0
20241226,153400,223853900,5710,5710,5710,5710,0
20241226,153300,223853900,5710,5710,5710,5710,0
20241226,153200,223853900,5710,5710,5710,5710,0
20241226,153100,223853900,5710,5710,5710,5710,0
20241226,153000,223853900,5710,5710,5710,5710,3483
20241226,152900,203965970,5750,5750,5750,5750,0
20241226,152800,203965970,5750,5750,5750,5750,0
20241226,152700,203965970,5750,5750,5750,5750,0
20241226,152600,203965970,5750,5750,5750,5750,0
20241226,152500,203965970,5750,5750,5750,5750,0
20241226,152400,203965970,5750,5750,5750,5750,0
20241226,152300,203965970,5750,5750,5750,5750,0
20241226,152200,203965970,5750,5750,5750,5750,0
20241226,152100,203965970,5750,5750,5750,5750,0
20241226,152000,203965970,5750,5750,5750,5750,0
20241226,151900,203965970,5750,5750,5760,5750,898
20241226,151800,198798480,5750,5750,5750,5750,775
20241226,151700,194342230,5750,5750,5750,5750,188
20241226,151600,193261230,5760,5760,5760,5750,764
20241226,151500,188862960,5760,5760,5760,5760,0
20241226,151400,188862960,5760,5760,5760,5760,197
20241226,151300,187728240,5760,5760,5760,5760,122
20241226,151200,187025520,5740,5740,5740,5740,0
20241226,151100,187025520,5740,5740,5740,5740,173
20241226,151000,186032500,5740,5740,5740,5740,46
20241226,150900,185768460,5770,5770,5770,5770,0
20241226,150800,185768460,5770,5760,5770,5760,123
20241226,150700,185059970,5760,5740,5760,5740,87
20241226,150600,184560570,5760,5760,5760,5760,0
20241226,150500,184560570,5760,5760,5760,5760,0
20241226,150400,184560570,5760,5760,5760,5760,1
20241226,150300,184554810,5740,5740,5740,5740,288
20241226,150200,182901690,5770,5770,5770,5770,1
20241226,150100,182895920,5740,5740,5740,5740,70
20241226,150000,182494120,5770,5770,5770,5770,0
20241226,145900,182494120,5770,5750,5770,5750,44
20241226,145800,182241100,5730,5750,5750,5730,29
20241226,145700,182074850,5730,5730,5730,5730,6
20241226,145600,182040470,5730,5750,5750,5730,7
20241226,145500,182000260,5730,5730,5730,5730,25
20241226,145400,181857010,5730,5730,5730,5730,0
20241226,145300,181857010,5730,5730,5730,5730,186
20241226,145200,180791230,5730,5730,5730,5730,0
20241226,145100,180791230,5730,5730,5730,5730,1180
20241226,145000,174029830,5730,5750,5750,5730,2267
20241226,144900,161025000,5770,5770,5770,5770,0
20241226,144800,161025000,5770,5770,5770,5770,0
20241226,144700,161025000,5770,5770,5770,5770,0
20241226,144600,161025000,5770,5770,5770,5770,195
20241226,144500,159899850,5740,5740,5740,5740,2
20241226,144400,159888370,5770,5770,5770,5770,4
20241226,144300,159865290,5740,5740,5740,5740,0
20241226,144200,159865290,5740,5740,5740,5740,65
20241226,144100,159492190,5740,5740,5740,5740,25
20241226,144000,159348690,5740,5770,5770,5740,322
20241226,143900,157490810,5740,5780,5780,5740,3
20241226,143800,157473550,5770,5770,5770,5770,20
20241226,143700,157358150,5770,5770,5770,5770,0
20241226,143600,157358150,5770,5770,5770,5770,0
20241226,143500,157358150,5770,5770,5770,5770,0
20241226,143400,157358150,5770,5770,5770,5770,0
20241226,143300,157358150,5770,5770,5770,5770,1
20241226,143200,157352380,5740,5750,5750,5740,2
20241226,143100,157340890,5780,5780,5780,5780,0
20241226,143000,157340890,5780,5780,5780,5780,0
20241226,142900,157340890,5780,5780,5780,5780,0
20241226,142800,157340890,5780,5780,5780,5780,0
20241226,142700,157340890,5780,5780,5780,5780,0
20241226,142600,157340890,5780,5760,5780,5760,218
20241226,142500,156085190,5740,5740,5740,5740,10
20241226,142400,156027790,5760,5760,5760,5760,0
20241226,142300,156027790,5760,5760,5760,5760,1
20241226,142200,156022030,5740,5740,5740,5740,65
20241226,142100,155648930,5760,5760,5760,5760,188
20241226,142000,154566050,5730,5730,5730,5730,0
20241226,141900,154566050,5730,5730,5730,5730,100
20241226,141800,153993050,5730,5730,5730,5730,107
20241226,141700,153379940,5760,5760,5760,5760,0
20241226,141600,153379940,5760,5760,5760,5760,0
20241226,141500,153379940,5760,5760,5760,5760,0
20241226,141400,153379940,5760,5760,5760,5760,0
20241226,141300,153379940,5760,5760,5760,5760,0
20241226,141200,153379940,5760,5760,5760,5760,0
20241226,141100,153379940,5760,5760,5760,5760,0
20241226,141000,153379940,5760,5760,5760,5760,0
20241226,140900,153379940,5760,5750,5760,5750,226
20241226,140800,152080430,5750,5750,5750,5750,0
20241226,140700,152080430,5750,5750,5750,5750,10
20241226,140600,152022930,5780,5740,5780,5740,123
20241226,140500,151316840,5740,5700,5740,5700,1388
20241226,140400,143391430,5710,5710,5710,5710,300
20241226,140300,141678430,5740,5740,5740,5740,0
20241226,140200,141678430,5740,5740,5740,5740,0
20241226,140100,141678430,5740,5720,5740,5710,929
20241226,140000,136361720,5720,5750,5750,5720,4202
20241226,135900,112268420,5800,5800,5800,5800,0
20241226,135800,112268420,5800,5750,5800,5750,1381
20241226,135700,104326700,5750,5760,5760,5750,512
20241226,135600,101378700,5800,5800,5800,5800,1
20241226,135500,101372900,5770,5780,5780,5770,342
20241226,135400,99397280,5830,5830,5830,5830,0
20241226,135300,99397280,5830,5830,5830,5830,0
20241226,135200,99397280,5830,5830,5830,5830,1
20241226,135100,99391450,5830,5830,5830,5830,0
20241226,135000,99391450,5830,5830,5830,5830,0
20241226,134900,99391450,5830,5830,5830,5830,0
20241226,134800,99391450,5830,5830,5830,5830,0
20241226,134700,99391450,5830,5830,5830,5830,0
20241226,134600,99391450,5830,5830,5830,5830,0
20241226,134500,99391450,5830,5830,5830,5830,0
20241226,134400,99391450,5830,5830,5830,5830,0
20241226,134300,99391450,5830,5830,5830,5830,0
20241226,134200,99391450,5830,5830,5830,5830,0
20241226,134100,99391450,5830,5830,5830,5830,0
20241226,134000,99391450,5830,5830,5830,5830,0
20241226,133900,99391450,5830,5790,5830,5790,63
20241226,133800,99026640,5830,5830,5830,5830,0
20241226,133700,99026640,5830,5830,5830,5830,0
20241226,133600,99026640,5830,5830,5830,5830,0
20241226,133500,99026640,5830,5830,5830,5830,0
20241226,133400,99026640,5830,5830,5830,5830,0
20241226,133300,99026640,5830,5830,5830,5830,0
20241226,133200,99026640,5830,5830,5830,5830,0
20241226,133100,99026640,5830,5830,5830,5830,0
20241226,133000,99026640,5830,5830,5830,5830,0
20241226,132900,99026640,5830,5830,5830,5830,0
20241226,132800,99026640,5830,5830,5830,5830,0
20241226,132700,99026640,5830,5830,5830,5830,0
20241226,132600,99026640,5830,5830,5830,5830,0
20241226,132500,99026640,5830,5830,5830,5830,0
20241226,132400,99026640,5830,5830,5830,5830,0
20241226,132300,99026640,5830,5830,5830,5830,0
20241226,132200,99026640,5830,5830,5830,5830,0
20241226,132100,99026640,5830,5830,5830,5830,2
20241226,132000,99014980,5830,5830,5830,5830,0
20241226,131900,99014980,5830,5830,5830,5830,0
20241226,131800,99014980,5830,5830,5830,5830,0
20241226,131700,99014980,5830,5830,5830,5830,0
20241226,131600,99014980,5830,5830,5830,5830,0
20241226,131500,99014980,5830,5830,5830,5830,0
20241226,131400,99014980,5830,5830,5830,5830,1
20241226,131300,99009150,5800,5800,5800,5800,59
20241226,131200,98666950,5810,5810,5810,5810,0
20241226,131100,98666950,5810,5810,5810,5810,0
20241226,131000,98666950,5810,5810,5810,5810,0
20241226,130900,98666950,5810,5810,5810,5810,0
20241226,130800,98666950,5810,5810,5810,5810,0
20241226,130700,98666950,5810,5810,5810,5810,0
20241226,130600,98666950,5810,5810,5810,5810,0
20241226,130500,98666950,5810,5840,5840,5810,2
20241226,130400,98655300,5830,5800,5830,5800,537
20241226,130300,95530280,5800,5800,5800,5800,157
20241226,130200,94619680,5830,5830,5830,5830,0
20241226,130100,94619680,5830,5830,5830,5830,0
20241226,130000,94619680,5830,5830,5830,5830,0
20241226,125900,94619680,5830,5830,5830,5830,0
20241226,125800,94619680,5830,5830,5830,5830,1
20241226,125700,94613850,5810,5810,5810,5810,1
20241226,125600,94608040,5830,5830,5830,5830,0
20241226,125500,94608040,5830,5830,5830,5830,281
20241226,125400,92969810,5820,5800,5820,5800,173
20241226,125300,91964620,5810,5810,5810,5810,0
20241226,125200,91964620,5810,5810,5810,5810,0
20241226,125100,91964620,5810,5810,5810,5810,0
20241226,125000,91964620,5810,5810,5810,5810,0
20241226,124900,91964620,5810,5760,5810,5760,6
20241226,124800,91930010,5810,5810,5810,5810,0
20241226,124700,91930010,5810,5800,5810,5800,329
20241226,124600,90021790,5800,5800,5800,5800,420
20241226,124500,87585790,5740,5780,5780,5740,1724
20241226,124400,77664410,5800,5800,5800,5800,1
20241226,124300,77658610,5800,5800,5800,5800,1
20241226,124200,77652810,5780,5780,5780,5780,60
20241226,124100,77306010,5800,5800,5800,5800,0
20241226,124000,77306010,5800,5800,5800,5800,0
20241226,123900,77306010,5800,5800,5800,5800,9
20241226,123800,77253810,5800,5800,5800,5800,0
20241226,123700,77253810,5800,5800,5800,5800,0
20241226,123600,77253810,5800,5800,5800,5800,0
20241226,123500,77253810,5800,5800,5800,5800,0
20241226,123400,77253810,5800,5800,5800,5800,0
20241226,123300,77253810,5800,5800,5800,5800,0
20241226,123200,77253810,5800,5800,5800,5800,0
20241226,123100,77253810,5800,5800,5800,5800,0
20241226,123000,77253810,5800,5800,5800,5800,0
20241226,122900,77253810,5800,5800,5800,5800,323
20241226,122800,75380410,5800,5800,5800,5800,0
20241226,122700,75380410,5800,5800,5800,5800,0
20241226,122600,75380410,5800,5780,5800,5780,291
20241226,122500,73693830,5760,5770,5770,5760,320
20241226,122400,71850080,5770,5770,5770,5770,4
20241226,122300,71827000,5780,5780,5780,5780,0
20241226,122200,71827000,5780,5780,5780,5780,0
20241226,122100,71827000,5780,5780,5780,5780,0
20241226,122000,71827000,5780,5780,5780,5780,0
20241226,121900,71827000,5780,5780,5780,5780,0
20241226,121800,71827000,5780,5780,5780,5780,34
20241226,121700,71630480,5800,5800,5800,5800,230
20241226,121600,70296480,5770,5770,5770,5770,25
20241226,121500,70152230,5800,5800,5800,5800,0
20241226,121400,70152230,5800,5800,5800,5800,0
20241226,121300,70152230,5800,5800,5800,5800,0
20241226,121200,70152230,5800,5800,5800,5800,0
20241226,121100,70152230,5800,5800,5800,5800,0
20241226,121000,70152230,5800,5800,5800,5800,0
20241226,120900,70152230,5800,5800,5800,5800,0
20241226,120800,70152230,5800,5800,5800,5800,0
20241226,120700,70152230,5800,5800,5800,5800,0
20241226,120600,70152230,5800,5800,5800,5800,1
20241226,120500,70146430,5790,5790,5790,5790,0
20241226,120400,70146430,5790,5790,5790,5790,0
20241226,120300,70146430,5790,5790,5790,5790,0
20241226,120200,70146430,5790,5790,5790,5790,0
20241226,120100,70146430,5790,5790,5790,5790,150
20241226,120000,69277930,5790,5790,5790,5790,0
20241226,115900,69277930,5790,5790,5790,5790,0
20241226,115800,69277930,5790,5790,5790,5790,0
20241226,115700,69277930,5790,5790,5790,5790,0
20241226,115600,69277930,5790,5750,5790,5750,327
20241226,115500,67387280,5760,5760,5760,5760,2
20241226,115400,67375760,5800,5800,5800,5800,0
20241226,115300,67375760,5800,5800,5800,5800,0
20241226,115200,67375760,5800,5800,5800,5800,0
20241226,115100,67375760,5800,5800,5800,5800,1
20241226,115000,67369960,5790,5790,5790,5790,19
20241226,114900,67259950,5790,5790,5790,5790,9
20241226,114800,67207840,5790,5790,5790,5790,1
20241226,114700,67202050,5760,5760,5760,5760,29
20241226,114600,67035010,5810,5810,5810,5810,0
20241226,114500,67035010,5810,5810,5810,5810,0
20241226,114400,67035010,5810,5810,5810,5810,291
20241226,114300,65344300,5750,5770,5770,5750,271
20241226,114200,63785590,5810,5810,5810,5810,260
20241226,114100,62274990,5810,5810,5810,5810,0
20241226,114000,62274990,5810,5810,5810,5810,0
20241226,113900,62274990,5810,5810,5810,5810,0
20241226,113800,62274990,5810,5810,5810,5810,0
20241226,113700,62274990,5810,5810,5810,5810,0
20241226,113600,62274990,5810,5810,5810,5810,1
20241226,113500,62269180,5790,5790,5790,5790,0
20241226,113400,62269180,5790,5790,5790,5790,0
20241226,113300,62269180,5790,5790,5790,5790,0
20241226,113200,62269180,5790,5790,5790,5790,0
20241226,113100,62269180,5790,5790,5790,5790,0
20241226,113000,62269180,5790,5790,5790,5790,0
20241226,112900,62269180,5790,5790,5790,5790,0
20241226,112800,62269180,5790,5790,5790,5790,0
20241226,112700,62269180,5790,5800,5800,5790,3
20241226,112600,62251790,5810,5810,5810,5810,106
20241226,112500,61635930,5790,5790,5790,5790,0
20241226,112400,61635930,5790,5760,5790,5750,114
20241226,112300,60979730,5800,5800,5800,5800,0
20241226,112200,60979730,5800,5800,5800,5800,13
20241226,112100,60904330,5800,5800,5800,5800,1
20241226,112000,60898530,5750,5750,5750,5750,5
20241226,111900,60869780,5750,5760,5760,5750,12
20241226,111800,60800770,5810,5810,5810,5810,0
20241226,111700,60800770,5810,5810,5810,5810,0
20241226,111600,60800770,5810,5810,5810,5810,0
20241226,111500,60800770,5810,5810,5810,5810,0
20241226,111400,60800770,5810,5790,5810,5750,168
20241226,111300,59827120,5740,5750,5750,5740,62
20241226,111200,59471020,5790,5790,5790,5790,15
20241226,111100,59384170,5750,5750,5750,5750,14
20241226,111000,59303670,5740,5770,5770,5740,205
20241226,110900,58125990,5760,5760,5760,5760,0
20241226,110800,58125990,5760,5760,5760,5760,0
20241226,110700,58125990,5760,5760,5760,5760,1
20241226,110600,58120230,5760,5780,5780,5760,80
20241226,110500,57659120,5790,5800,5800,5790,61
20241226,110400,57305420,5800,5780,5800,5780,35
20241226,110300,57102820,5800,5800,5800,5800,0
20241226,110200,57102820,5800,5800,5800,5800,0
20241226,110100,57102820,5800,5800,5800,5800,0
20241226,110000,57102820,5800,5800,5800,5800,60
20241226,105900,56754820,5770,5770,5770,5770,0
20241226,105800,56754820,5770,5820,5820,5770,118
20241226,105700,56073910,5770,5770,5770,5770,0
20241226,105600,56073910,5770,5770,5770,5770,1
20241226,105500,56068140,5810,5810,5810,5810,0
20241226,105400,56068140,5810,5810,5810,5810,0
20241226,105300,56068140,5810,5800,5810,5800,140
20241226,105200,55254750,5760,5760,5760,5760,1
20241226,105100,55248990,5800,5800,5800,5800,114
20241226,105000,54587790,5800,5800,5800,5800,1
20241226,104900,54581990,5750,5750,5750,5750,0
20241226,104800,54581990,5750,5750,5750,5750,0
20241226,104700,54581990,5750,5760,5760,5750,21
20241226,104600,54461230,5750,5750,5750,5750,1
20241226,104500,54455480,5750,5750,5750,5750,0
20241226,104400,54455480,5750,5750,5750,5750,67
20241226,104300,54070230,5750,5750,5750,5750,0
20241226,104200,54070230,5750,5750,5750,5750,1
20241226,104100,54064480,5750,5750,5750,5750,0
20241226,104000,54064480,5750,5750,5750,5750,0
20241226,103900,54064480,5750,5760,5800,5750,38
20241226,103800,53845590,5800,5800,5800,5800,0
20241226,103700,53845590,5800,5800,5800,5800,0
20241226,103600,53845590,5800,5800,5800,5800,0
20241226,103500,53845590,5800,5800,5800,5800,0
20241226,103400,53845590,5800,5800,5800,5800,2
20241226,103300,53833990,5800,5800,5800,5800,0
20241226,103200,53833990,5800,5760,5800,5760,6
20241226,103100,53799390,5760,5770,5770,5760,65
20241226,103000,53424970,5820,5820,5820,5820,0
20241226,102900,53424970,5820,5820,5820,5820,0
20241226,102800,53424970,5820,5820,5820,5820,0
20241226,102700,53424970,5820,5770,5820,5770,40
20241226,102600,53194030,5730,5760,5760,5730,664
20241226,102500,49375990,5760,5760,5760,5760,66
20241226,102400,48995830,5770,5770,5770,5770,0
20241226,102300,48995830,5770,5770,5770,5770,11
20241226,102200,48932360,5770,5790,5790,5770,1499
20241226,102100,40268620,5790,5790,5790,5790,0
20241226,102000,40268620,5790,5790,5790,5790,33
20241226,101900,40077550,5790,5790,5790,5790,17
20241226,101800,39979120,5830,5830,5830,5830,0
20241226,101700,39979120,5830,5830,5830,5830,100
20241226,101600,39396120,5830,5830,5830,5830,0
20241226,101500,39396120,5830,5830,5830,5830,0
20241226,101400,39396120,5830,5830,5830,5830,0
20241226,101300,39396120,5830,5780,5830,5780,33
20241226,101200,39203930,5790,5830,5830,5790,40
20241226,101100,38972250,5840,5840,5840,5840,0
20241226,101000,38972250,5840,5840,5840,5840,0
20241226,100900,38972250,5840,5840,5840,5840,0
20241226,100800,38972250,5840,5840,5840,5840,2
20241226,100700,38960570,5840,5840,5840,5840,7
20241226,100600,38919690,5800,5800,5800,5800,1
20241226,100500,38913890,5830,5830,5830,5830,34
20241226,100400,38715670,5790,5790,5790,5790,0
20241226,100300,38715670,5790,5790,5790,5790,0
20241226,100200,38715670,5790,5790,5790,5790,100
20241226,100100,38136670,5790,5810,5810,5790,58
20241226,100000,37800000,5810,5810,5810,5810,310
20241226,095900,35998900,5810,5810,5810,5810,0
20241226,095800,35998900,5810,5810,5810,5810,0
20241226,095700,35998900,5810,5810,5810,5810,18
20241226,095600,35894320,5790,5790,5790,5790,2
20241226,095500,35882740,5810,5780,5810,5780,8
20241226,095400,35836470,5780,5780,5780,5780,362
20241226,095300,33744110,5780,5780,5780,5780,0
20241226,095200,33744110,5780,5780,5780,5780,0
20241226,095100,33744110,5780,5780,5780,5780,0
20241226,095000,33744110,5780,5790,5790,5780,165
20241226,094900,32789760,5820,5820,5820,5820,1
20241226,094800,32783940,5790,5790,5790,5790,156
20241226,094700,31880700,5790,5800,5800,5790,300
20241226,094600,30141700,5850,5850,5850,5850,0
20241226,094500,30141700,5850,5850,5850,5850,0
20241226,094400,30141700,5850,5840,5850,5840,582
20241226,094300,26742650,5840,5800,5840,5790,13
20241226,094200,26667270,5800,5800,5800,5800,164
20241226,094100,25716070,5840,5840,5840,5840,1
20241226,094000,25710230,5810,5850,5850,5810,160
20241226,093900,24780590,5860,5860,5860,5860,200
20241226,093800,23608590,5860,5860,5860,5860,0
20241226,093700,23608590,5860,5840,5860,5840,102
20241226,093600,23011880,5840,5840,5840,5840,0
20241226,093500,23011880,5840,5840,5840,5840,1
20241226,093400,23006040,5830,5830,5830,5830,1000
20241226,093300,17176040,5830,5830,5830,5830,1
20241226,093200,17170210,5780,5780,5780,5780,0
20241226,093100,17170210,5780,5780,5780,5780,100
20241226,093000,16592210,5790,5790,5790,5790,344
20241226,092900,14600450,5790,5790,5790,5790,1
20241226,092800,14594660,5790,5790,5790,5790,8
20241226,092700,14548340,5790,5790,5790,5780,428
20241226,092600,12070250,5790,5790,5790,5790,1
20241226,092500,12064460,5790,5790,5790,5790,0
20241226,092400,12064460,5790,5790,5790,5790,0
20241226,092300,12064460,5790,5790,5790,5790,275
20241226,092200,10472210,5780,5780,5780,5780,50
20241226,092100,10183210,5780,5780,5780,5780,303
20241226,092000,8431870,5790,5790,5790,5790,0
20241226,091900,8431870,5790,5790,5790,5790,0
20241226,091800,8431870,5790,5790,5790,5790,0
20241226,091700,8431870,5790,5790,5790,5790,0
20241226,091600,8431870,5790,5790,5790,5790,1
20241226,091500,8426080,5790,5790,5790,5790,0
20241226,091400,8426080,5790,5790,5790,5790,4
20241226,091300,8402920,5780,5780,5780,5780,0
20241226,091200,8402920,5780,5780,5780,5780,0
20241226,091100,8402920,5780,5830,5830,5780,158
20241226,091000,7489530,5790,5800,5800,5790,94
20241226,090900,6945070,5800,5800,5800,5800,0
20241226,090800,6945070,5800,5810,5810,5800,72
20241226,090700,6527380,5800,5800,5820,5800,92
20241226,090600,5993440,5800,5800,5800,5800,63
20241226,090500,5628040,5800,5800,5800,5800,0
20241226,090400,5628040,5800,5800,5800,5800,1
20241226,090300,5622240,5800,5810,5810,5800,300
20241226,090200,3881840,5810,5810,5810,5810,10
20241226,090100,3823740,5820,5820,5820,5820,0
20241226,090000,3823740,5820,5820,5820,5820,657