KissMeData/257990/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,205600,14810065,4600,4600,4600,4600,3
20241226,205500,14810065,4600,4600,4600,4600,0
20241226,205400,14810065,4600,4600,4600,4600,0
20241226,205300,14810065,4600,4600,4600,4600,0
20241226,205200,14810065,4600,4600,4600,4600,0
20241226,205100,14810065,4600,4600,4600,4600,0
20241226,205000,14810065,4600,4600,4600,4600,0
20241226,204900,14810065,4600,4600,4600,4600,0
20241226,204800,14810065,4600,4600,4600,4600,0
20241226,204700,14810065,4600,4600,4600,4600,0
20241226,204600,14810065,4600,4600,4600,4600,0
20241226,204500,14810065,4600,4600,4600,4600,0
20241226,204400,14810065,4600,4600,4600,4600,0
20241226,204300,14810065,4600,4600,4600,4600,0
20241226,204200,14810065,4600,4600,4600,4600,0
20241226,204100,14810065,4600,4600,4600,4600,0
20241226,204000,14810065,4600,4600,4600,4600,0
20241226,203900,14810065,4600,4600,4600,4600,0
20241226,203800,14810065,4600,4600,4600,4600,0
20241226,203700,14810065,4600,4600,4600,4600,0
20241226,203600,14810065,4600,4600,4600,4600,0
20241226,203500,14810065,4600,4600,4600,4600,0
20241226,203400,14810065,4600,4600,4600,4600,0
20241226,203300,14810065,4600,4600,4600,4600,0
20241226,203200,14810065,4600,4600,4600,4600,0
20241226,203100,14810065,4600,4600,4600,4600,0
20241226,203000,14810065,4600,4600,4600,4600,0
20241226,202900,14810065,4600,4600,4600,4600,0
20241226,202800,14810065,4600,4600,4600,4600,0
20241226,202700,14810065,4600,4600,4600,4600,0
20241226,202600,14810065,4600,4600,4600,4600,3
20241226,202500,14810065,4600,4600,4600,4600,0
20241226,202400,14810065,4600,4600,4600,4600,0
20241226,202300,14810065,4600,4600,4600,4600,0
20241226,202200,14810065,4600,4600,4600,4600,0
20241226,202100,14810065,4600,4600,4600,4600,0
20241226,202000,14810065,4600,4600,4600,4600,0
20241226,201900,14810065,4600,4600,4600,4600,0
20241226,201800,14810065,4600,4600,4600,4600,0
20241226,201700,14810065,4600,4600,4600,4600,0
20241226,201600,14810065,4600,4600,4600,4600,0
20241226,201500,14810065,4600,4600,4600,4600,0
20241226,201400,14810065,4600,4600,4600,4600,0
20241226,201300,14810065,4600,4600,4600,4600,0
20241226,201200,14810065,4600,4600,4600,4600,0
20241226,201100,14810065,4600,4600,4600,4600,0
20241226,201000,14810065,4600,4600,4600,4600,0
20241226,200900,14810065,4600,4600,4600,4600,0
20241226,200800,14810065,4600,4600,4600,4600,0
20241226,200700,14810065,4600,4600,4600,4600,0
20241226,200600,14810065,4600,4600,4600,4600,0
20241226,200500,14810065,4600,4600,4600,4600,0
20241226,200400,14810065,4600,4600,4600,4600,0
20241226,200300,14810065,4600,4600,4600,4600,0
20241226,200200,14810065,4600,4600,4600,4600,0
20241226,200100,14810065,4600,4600,4600,4600,0
20241226,200000,14810065,4600,4600,4600,4600,0
20241226,195900,14810065,4600,4600,4600,4600,0
20241226,195800,14810065,4600,4600,4600,4600,0
20241226,195700,14810065,4600,4600,4600,4600,0
20241226,195600,14810065,4600,4600,4600,4600,3
20241226,195500,14810065,4600,4600,4600,4600,0
20241226,195400,14810065,4600,4600,4600,4600,0
20241226,195300,14810065,4600,4600,4600,4600,0
20241226,195200,14810065,4600,4600,4600,4600,0
20241226,195100,14810065,4600,4600,4600,4600,0
20241226,195000,14810065,4600,4600,4600,4600,0
20241226,194900,14810065,4600,4600,4600,4600,0
20241226,194800,14810065,4600,4600,4600,4600,0
20241226,194700,14810065,4600,4600,4600,4600,0
20241226,194600,14810065,4600,4600,4600,4600,0
20241226,194500,14810065,4600,4600,4600,4600,0
20241226,194400,14810065,4600,4600,4600,4600,0
20241226,194300,14810065,4600,4600,4600,4600,0
20241226,194200,14810065,4600,4600,4600,4600,0
20241226,194100,14810065,4600,4600,4600,4600,0
20241226,194000,14810065,4600,4600,4600,4600,0
20241226,193900,14810065,4600,4600,4600,4600,0
20241226,193800,14810065,4600,4600,4600,4600,0
20241226,193700,14810065,4600,4600,4600,4600,0
20241226,193600,14810065,4600,4600,4600,4600,0
20241226,193500,14810065,4600,4600,4600,4600,0
20241226,193400,14810065,4600,4600,4600,4600,0
20241226,193300,14810065,4600,4600,4600,4600,0
20241226,193200,14810065,4600,4600,4600,4600,0
20241226,193100,14810065,4600,4600,4600,4600,0
20241226,193000,14810065,4600,4600,4600,4600,0
20241226,192900,14810065,4600,4600,4600,4600,0
20241226,192800,14810065,4600,4600,4600,4600,0
20241226,192700,14810065,4600,4600,4600,4600,0
20241226,192600,14810065,4600,4600,4600,4600,3
20241226,192500,14810065,4600,4600,4600,4600,0
20241226,192400,14810065,4600,4600,4600,4600,0
20241226,192300,14810065,4600,4600,4600,4600,0
20241226,192200,14810065,4600,4600,4600,4600,0
20241226,192100,14810065,4600,4600,4600,4600,0
20241226,192000,14810065,4600,4600,4600,4600,0
20241226,191900,14810065,4600,4600,4600,4600,0
20241226,191800,14810065,4600,4600,4600,4600,0
20241226,191700,14810065,4600,4600,4600,4600,0
20241226,191600,14810065,4600,4600,4600,4600,0
20241226,191500,14810065,4600,4600,4600,4600,0
20241226,191400,14810065,4600,4600,4600,4600,0
20241226,191300,14810065,4600,4600,4600,4600,0
20241226,191200,14810065,4600,4600,4600,4600,0
20241226,191100,14810065,4600,4600,4600,4600,0
20241226,191000,14810065,4600,4600,4600,4600,0
20241226,190900,14810065,4600,4600,4600,4600,0
20241226,190800,14810065,4600,4600,4600,4600,0
20241226,190700,14810065,4600,4600,4600,4600,0
20241226,190600,14810065,4600,4600,4600,4600,0
20241226,190500,14810065,4600,4600,4600,4600,0
20241226,190400,14810065,4600,4600,4600,4600,0
20241226,190300,14810065,4600,4600,4600,4600,0
20241226,190200,14810065,4600,4600,4600,4600,0
20241226,190100,14810065,4600,4600,4600,4600,0
20241226,190000,14810065,4600,4600,4600,4600,0
20241226,185900,14810065,4600,4600,4600,4600,0
20241226,185800,14810065,4600,4600,4600,4600,0
20241226,185700,14810065,4600,4600,4600,4600,0
20241226,185600,14810065,4600,4600,4600,4600,3
20241226,185500,14810065,4600,4600,4600,4600,0
20241226,185400,14810065,4600,4600,4600,4600,0
20241226,185300,14810065,4600,4600,4600,4600,0
20241226,185200,14810065,4600,4600,4600,4600,0
20241226,185100,14810065,4600,4600,4600,4600,0
20241226,185000,14810065,4600,4600,4600,4600,0
20241226,184900,14810065,4600,4600,4600,4600,0
20241226,184800,14810065,4600,4600,4600,4600,0
20241226,184700,14810065,4600,4600,4600,4600,0
20241226,184600,14810065,4600,4600,4600,4600,0
20241226,184500,14810065,4600,4600,4600,4600,0
20241226,184400,14810065,4600,4600,4600,4600,0
20241226,184300,14810065,4600,4600,4600,4600,0
20241226,184200,14810065,4600,4600,4600,4600,0
20241226,184100,14810065,4600,4600,4600,4600,0
20241226,184000,14810065,4600,4600,4600,4600,0
20241226,183900,14810065,4600,4600,4600,4600,0
20241226,183800,14810065,4600,4600,4600,4600,0
20241226,183700,14810065,4600,4600,4600,4600,0
20241226,183600,14810065,4600,4600,4600,4600,0
20241226,183500,14810065,4600,4600,4600,4600,0
20241226,183400,14810065,4600,4600,4600,4600,0
20241226,183300,14810065,4600,4600,4600,4600,0
20241226,183200,14810065,4600,4600,4600,4600,0
20241226,183100,14810065,4600,4600,4600,4600,0
20241226,183000,14810065,4600,4600,4600,4600,0
20241226,182900,14810065,4600,4600,4600,4600,0
20241226,182800,14810065,4600,4600,4600,4600,0
20241226,182700,14810065,4600,4600,4600,4600,0
20241226,182600,14810065,4600,4600,4600,4600,3
20241226,182500,14810065,4600,4600,4600,4600,0
20241226,182400,14810065,4600,4600,4600,4600,0
20241226,182300,14810065,4600,4600,4600,4600,0
20241226,182200,14810065,4600,4600,4600,4600,0
20241226,182100,14810065,4600,4600,4600,4600,0
20241226,182000,14810065,4600,4600,4600,4600,0
20241226,181900,14810065,4600,4600,4600,4600,0
20241226,181800,14810065,4600,4600,4600,4600,0
20241226,181700,14810065,4600,4600,4600,4600,0
20241226,181600,14810065,4600,4600,4600,4600,0
20241226,181500,14810065,4600,4600,4600,4600,0
20241226,181400,14810065,4600,4600,4600,4600,0
20241226,181300,14810065,4600,4600,4600,4600,0
20241226,181200,14810065,4600,4600,4600,4600,0
20241226,181100,14810065,4600,4600,4600,4600,0
20241226,181000,14810065,4600,4600,4600,4600,0
20241226,180900,14810065,4600,4600,4600,4600,0
20241226,180800,14810065,4600,4600,4600,4600,0
20241226,180700,14810065,4600,4600,4600,4600,0
20241226,180600,14810065,4600,4600,4600,4600,0
20241226,180500,14810065,4600,4600,4600,4600,0
20241226,180400,14810065,4600,4600,4600,4600,0
20241226,180300,14810065,4600,4600,4600,4600,0
20241226,180200,14810065,4600,4600,4600,4600,0
20241226,180100,14810065,4600,4600,4600,4600,0
20241226,180000,14810065,4600,4600,4600,4600,0
20241226,175900,14810065,4600,4600,4600,4600,0
20241226,175800,14810065,4600,4600,4600,4600,0
20241226,175700,14810065,4600,4600,4600,4600,0
20241226,175600,14810065,4600,4600,4600,4600,3
20241226,175500,14810065,4600,4600,4600,4600,0
20241226,175400,14810065,4600,4600,4600,4600,0
20241226,175300,14810065,4600,4600,4600,4600,0
20241226,175200,14810065,4600,4600,4600,4600,0
20241226,175100,14810065,4600,4600,4600,4600,0
20241226,175000,14810065,4600,4600,4600,4600,0
20241226,174900,14810065,4600,4600,4600,4600,0
20241226,174800,14810065,4600,4600,4600,4600,0
20241226,174700,14810065,4600,4600,4600,4600,0
20241226,174600,14810065,4600,4600,4600,4600,0
20241226,174500,14810065,4600,4600,4600,4600,0
20241226,174400,14810065,4600,4600,4600,4600,0
20241226,174300,14810065,4600,4600,4600,4600,0
20241226,174200,14810065,4600,4600,4600,4600,0
20241226,174100,14810065,4600,4600,4600,4600,0
20241226,174000,14810065,4600,4600,4600,4600,0
20241226,173900,14810065,4600,4600,4600,4600,0
20241226,173800,14810065,4600,4600,4600,4600,0
20241226,173700,14810065,4600,4600,4600,4600,0
20241226,173600,14810065,4600,4600,4600,4600,0
20241226,173500,14810065,4600,4600,4600,4600,0
20241226,173400,14810065,4600,4600,4600,4600,0
20241226,173300,14810065,4600,4600,4600,4600,0
20241226,173200,14810065,4600,4600,4600,4600,0
20241226,173100,14810065,4600,4600,4600,4600,0
20241226,173000,14810065,4600,4600,4600,4600,0
20241226,172900,14810065,4600,4600,4600,4600,0
20241226,172800,14810065,4600,4600,4600,4600,0
20241226,172700,14810065,4600,4600,4600,4600,0
20241226,172600,14810065,4600,4600,4600,4600,3
20241226,172500,14810065,4600,4600,4600,4600,0
20241226,172400,14810065,4600,4600,4600,4600,0
20241226,172300,14810065,4600,4600,4600,4600,0
20241226,172200,14810065,4600,4600,4600,4600,0
20241226,172100,14810065,4600,4600,4600,4600,0
20241226,172000,14810065,4600,4600,4600,4600,0
20241226,171900,14810065,4600,4600,4600,4600,0
20241226,171800,14810065,4600,4600,4600,4600,0
20241226,171700,14810065,4600,4600,4600,4600,0
20241226,171600,14810065,4600,4600,4600,4600,0
20241226,171500,14810065,4600,4600,4600,4600,0
20241226,171400,14810065,4600,4600,4600,4600,0
20241226,171300,14810065,4600,4600,4600,4600,0
20241226,171200,14810065,4600,4600,4600,4600,0
20241226,171100,14810065,4600,4600,4600,4600,0
20241226,171000,14810065,4600,4600,4600,4600,0
20241226,170900,14810065,4600,4600,4600,4600,0
20241226,170800,14810065,4600,4600,4600,4600,0
20241226,170700,14810065,4600,4600,4600,4600,0
20241226,170600,14810065,4600,4600,4600,4600,0
20241226,170500,14810065,4600,4600,4600,4600,0
20241226,170400,14810065,4600,4600,4600,4600,0
20241226,170300,14810065,4600,4600,4600,4600,0
20241226,170200,14810065,4600,4600,4600,4600,0
20241226,170100,14810065,4600,4600,4600,4600,0
20241226,170000,14810065,4600,4600,4600,4600,0
20241226,165900,14810065,4600,4600,4600,4600,0
20241226,165800,14810065,4600,4600,4600,4600,0
20241226,165700,14810065,4600,4600,4600,4600,0
20241226,165600,14810065,4600,4600,4600,4600,3
20241226,165500,14810065,4600,4600,4600,4600,0
20241226,165400,14810065,4600,4600,4600,4600,0
20241226,165300,14810065,4600,4600,4600,4600,0
20241226,165200,14810065,4600,4600,4600,4600,0
20241226,165100,14810065,4600,4600,4600,4600,0
20241226,165000,14810065,4600,4600,4600,4600,0
20241226,164900,14810065,4600,4600,4600,4600,0
20241226,164800,14810065,4600,4600,4600,4600,0
20241226,164700,14810065,4600,4600,4600,4600,0
20241226,164600,14810065,4600,4600,4600,4600,0
20241226,164500,14810065,4600,4600,4600,4600,0
20241226,164400,14810065,4600,4600,4600,4600,0
20241226,164300,14810065,4600,4600,4600,4600,0
20241226,164200,14810065,4600,4600,4600,4600,0
20241226,164100,14810065,4600,4600,4600,4600,0
20241226,164000,14810065,4600,4600,4600,4600,0
20241226,163900,14810065,4600,4600,4600,4600,0
20241226,163800,14810065,4600,4600,4600,4600,0
20241226,163700,14810065,4600,4600,4600,4600,0
20241226,163600,14810065,4600,4600,4600,4600,0
20241226,163500,14810065,4600,4600,4600,4600,0
20241226,163400,14810065,4600,4600,4600,4600,0
20241226,163300,14810065,4600,4600,4600,4600,0
20241226,163200,14810065,4600,4600,4600,4600,0
20241226,163100,14810065,4600,4600,4600,4600,0
20241226,163000,14810065,4600,4600,4600,4600,0
20241226,162900,14810065,4600,4600,4600,4600,0
20241226,162800,14810065,4600,4600,4600,4600,0
20241226,162700,14810065,4600,4600,4600,4600,0
20241226,162600,14810065,4600,4600,4600,4600,3
20241226,162500,14810065,4600,4600,4600,4600,0
20241226,162400,14810065,4600,4600,4600,4600,0
20241226,162300,14810065,4600,4600,4600,4600,0
20241226,162200,14810065,4600,4600,4600,4600,0
20241226,162100,14810065,4600,4600,4600,4600,0
20241226,162000,14810065,4600,4600,4600,4600,0
20241226,161900,14810065,4600,4600,4600,4600,0
20241226,161800,14810065,4600,4600,4600,4600,0
20241226,161700,14810065,4600,4600,4600,4600,0
20241226,161600,14810065,4600,4600,4600,4600,0
20241226,161500,14810065,4600,4600,4600,4600,0
20241226,161400,14810065,4600,4600,4600,4600,0
20241226,161300,14810065,4600,4600,4600,4600,0
20241226,161200,14810065,4600,4600,4600,4600,0
20241226,161100,14810065,4600,4600,4600,4600,0
20241226,161000,14810065,4600,4600,4600,4600,0
20241226,160900,14810065,4600,4600,4600,4600,0
20241226,160800,14810065,4600,4600,4600,4600,0
20241226,160700,14810065,4600,4600,4600,4600,0
20241226,160600,14810065,4600,4600,4600,4600,0
20241226,160500,14810065,4600,4600,4600,4600,0
20241226,160400,14810065,4600,4600,4600,4600,0
20241226,160300,14810065,4600,4600,4600,4600,0
20241226,160200,14810065,4600,4600,4600,4600,0
20241226,160100,14810065,4600,4600,4600,4600,0
20241226,160000,14810065,4600,4600,4600,4600,0
20241226,155900,14810065,4600,4600,4600,4600,0
20241226,155800,14810065,4600,4600,4600,4600,0
20241226,155700,14810065,4600,4600,4600,4600,0
20241226,155600,14810065,4600,4600,4600,4600,3
20241226,155500,14810065,4600,4600,4600,4600,0
20241226,155400,14810065,4600,4600,4600,4600,0
20241226,155300,14810065,4600,4600,4600,4600,0
20241226,155200,14810065,4600,4600,4600,4600,0
20241226,155100,14810065,4600,4600,4600,4600,0
20241226,155000,14810065,4600,4600,4600,4600,0
20241226,154900,14810065,4600,4600,4600,4600,0
20241226,154800,14810065,4600,4600,4600,4600,0
20241226,154700,14810065,4600,4600,4600,4600,0
20241226,154600,14810065,4600,4600,4600,4600,0
20241226,154500,14810065,4600,4600,4600,4600,0
20241226,154400,14810065,4600,4600,4600,4600,0
20241226,154300,14810065,4600,4600,4600,4600,0
20241226,154200,14810065,4600,4600,4600,4600,0
20241226,154100,14810065,4600,4600,4600,4600,0
20241226,154000,14810065,4600,4600,4600,4600,0
20241226,153900,14810065,4600,4600,4600,4600,0
20241226,153800,14810065,4600,4600,4600,4600,0
20241226,153700,14810065,4600,4600,4600,4600,0
20241226,153600,14810065,4600,4600,4600,4600,0
20241226,153500,14810065,4600,4600,4600,4600,0
20241226,153400,14810065,4600,4600,4600,4600,0
20241226,153300,14810065,4600,4600,4600,4600,0
20241226,153200,14810065,4600,4600,4600,4600,0
20241226,153100,14810065,4600,4600,4600,4600,0
20241226,153000,14810065,4600,4600,4600,4600,0
20241226,152900,14810065,4600,4600,4600,4600,0
20241226,152800,14810065,4600,4600,4600,4600,0
20241226,152700,14810065,4600,4600,4600,4600,0
20241226,152600,14810065,4600,4600,4600,4600,0
20241226,152500,14810065,4600,4600,4600,4600,0
20241226,152400,14810065,4600,4600,4600,4600,0
20241226,152300,14810065,4600,4600,4600,4600,0
20241226,152200,14810065,4600,4600,4600,4600,0
20241226,152100,14810065,4600,4600,4600,4600,0
20241226,152000,14810065,4600,4600,4600,4600,0
20241226,151900,14810065,4600,4600,4600,4600,0
20241226,151800,14810065,4600,4600,4600,4600,0
20241226,151700,14810065,4600,4600,4600,4600,0
20241226,151600,14810065,4600,4600,4600,4600,0
20241226,151500,14810065,4600,4600,4600,4600,0
20241226,151400,14810065,4600,4600,4600,4600,0
20241226,151300,14810065,4600,4600,4600,4600,0
20241226,151200,14810065,4600,4600,4600,4600,0
20241226,151100,14810065,4600,4600,4600,4600,0
20241226,151000,14810065,4600,4600,4600,4600,0
20241226,150900,14810065,4600,4600,4600,4600,0
20241226,150800,14810065,4600,4600,4600,4600,0
20241226,150700,14810065,4600,4600,4600,4600,0
20241226,150600,14810065,4600,4600,4600,4600,0
20241226,150500,14810065,4600,4600,4600,4600,0
20241226,150400,14810065,4600,4600,4600,4600,0
20241226,150300,14810065,4600,4600,4600,4600,0
20241226,150200,14810065,4600,4600,4600,4600,0
20241226,150100,14810065,4600,4600,4600,4600,0
20241226,150000,14810065,4600,4600,4600,4600,0
20241226,145900,14810065,4600,4600,4600,4600,0
20241226,145800,14810065,4600,4600,4600,4600,0
20241226,145700,14810065,4600,4600,4600,4600,0
20241226,145600,14810065,4600,4600,4600,4600,0
20241226,145500,14810065,4600,4600,4600,4600,0
20241226,145400,14810065,4600,4600,4600,4600,0
20241226,145300,14810065,4600,4600,4600,4600,0
20241226,145200,14810065,4600,4600,4600,4600,0
20241226,145100,14810065,4600,4600,4600,4600,0
20241226,145000,14810065,4600,4600,4600,4600,0
20241226,144900,14810065,4600,4600,4600,4600,0
20241226,144800,14810065,4600,4600,4600,4600,0
20241226,144700,14810065,4600,4600,4600,4600,0
20241226,144600,14810065,4600,4600,4600,4600,0
20241226,144500,14810065,4600,4600,4600,4600,0
20241226,144400,14810065,4600,4600,4600,4600,3
20241226,144300,14796265,4650,4650,4650,4650,0
20241226,144200,14796265,4650,4650,4650,4650,0
20241226,144100,14796265,4650,4650,4650,4650,0
20241226,144000,14796265,4650,4650,4650,4650,0
20241226,143900,14796265,4650,4650,4650,4650,0
20241226,143800,14796265,4650,4650,4650,4650,0
20241226,143700,14796265,4650,4650,4650,4650,0
20241226,143600,14796265,4650,4650,4650,4650,0
20241226,143500,14796265,4650,4650,4650,4650,0
20241226,143400,14796265,4650,4650,4650,4650,0
20241226,143300,14796265,4650,4650,4650,4650,0
20241226,143200,14796265,4650,4650,4650,4650,0
20241226,143100,14796265,4650,4650,4650,4650,0
20241226,143000,14796265,4650,4650,4650,4650,0
20241226,142900,14796265,4650,4650,4650,4650,0
20241226,142800,14796265,4650,4650,4650,4650,0
20241226,142700,14796265,4650,4650,4650,4650,0
20241226,142600,14796265,4650,4650,4650,4650,0
20241226,142500,14796265,4650,4650,4650,4650,0
20241226,142400,14796265,4650,4650,4650,4650,0
20241226,142300,14796265,4650,4650,4650,4650,0
20241226,142200,14796265,4650,4650,4650,4650,0
20241226,142100,14796265,4650,4650,4650,4650,0
20241226,142000,14796265,4650,4650,4650,4650,0
20241226,141900,14796265,4650,4650,4650,4650,0
20241226,141800,14796265,4650,4650,4650,4650,0
20241226,141700,14796265,4650,4650,4650,4650,0
20241226,141600,14796265,4650,4650,4650,4650,0
20241226,141500,14796265,4650,4650,4650,4650,0
20241226,141400,14796265,4650,4650,4650,4650,0
20241226,141300,14796265,4650,4650,4650,4650,0
20241226,141200,14796265,4650,4650,4650,4650,0
20241226,141100,14796265,4650,4650,4650,4650,0
20241226,141000,14796265,4650,4650,4650,4650,0
20241226,140900,14796265,4650,4650,4650,4650,0
20241226,140800,14796265,4650,4650,4650,4650,0
20241226,140700,14796265,4650,4650,4650,4650,0
20241226,140600,14796265,4650,4650,4650,4650,0
20241226,140500,14796265,4650,4650,4650,4650,0
20241226,140400,14796265,4650,4650,4650,4650,0
20241226,140300,14796265,4650,4650,4650,4650,0
20241226,140200,14796265,4650,4650,4650,4650,0
20241226,140100,14796265,4650,4650,4650,4650,0
20241226,140000,14796265,4650,4650,4650,4650,0
20241226,135900,14796265,4650,4650,4650,4650,0
20241226,135800,14796265,4650,4650,4650,4650,0
20241226,135700,14796265,4650,4650,4650,4650,0
20241226,135600,14796265,4650,4650,4650,4650,1
20241226,135500,14791615,4600,4600,4600,4600,620
20241226,135400,11939615,4600,4600,4600,4600,0
20241226,135300,11939615,4600,4600,4600,4600,0
20241226,135200,11939615,4600,4600,4600,4600,0
20241226,135100,11939615,4600,4600,4600,4600,0
20241226,135000,11939615,4600,4600,4600,4600,0
20241226,134900,11939615,4600,4600,4600,4600,0
20241226,134800,11939615,4600,4600,4600,4600,0
20241226,134700,11939615,4600,4600,4600,4600,0
20241226,134600,11939615,4600,4600,4600,4600,0
20241226,134500,11939615,4600,4600,4600,4600,0
20241226,134400,11939615,4600,4600,4600,4600,5
20241226,134300,11916615,4600,4600,4600,4600,0
20241226,134200,11916615,4600,4600,4600,4600,0
20241226,134100,11916615,4600,4600,4600,4600,0
20241226,134000,11916615,4600,4600,4600,4600,0
20241226,133900,11916615,4600,4600,4600,4600,0
20241226,133800,11916615,4600,4600,4600,4600,0
20241226,133700,11916615,4600,4600,4600,4600,0
20241226,133600,11916615,4600,4600,4600,4600,0
20241226,133500,11916615,4600,4600,4600,4600,0
20241226,133400,11916615,4600,4600,4600,4600,0
20241226,133300,11916615,4600,4600,4600,4600,0
20241226,133200,11916615,4600,4600,4600,4600,0
20241226,133100,11916615,4600,4600,4600,4600,0
20241226,133000,11916615,4600,4600,4600,4600,0
20241226,132900,11916615,4600,4600,4600,4600,0
20241226,132800,11916615,4600,4600,4600,4600,0
20241226,132700,11916615,4600,4600,4600,4600,0
20241226,132600,11916615,4600,4600,4600,4600,0
20241226,132500,11916615,4600,4600,4600,4600,0
20241226,132400,11916615,4600,4600,4600,4600,0
20241226,132300,11916615,4600,4600,4600,4600,0
20241226,132200,11916615,4600,4600,4600,4600,320
20241226,132100,10444615,4600,4600,4600,4600,0
20241226,132000,10444615,4600,4600,4600,4600,0
20241226,131900,10444615,4600,4600,4600,4600,0
20241226,131800,10444615,4600,4600,4600,4600,0
20241226,131700,10444615,4600,4600,4600,4600,0
20241226,131600,10444615,4600,4600,4600,4600,0
20241226,131500,10444615,4600,4600,4600,4600,0
20241226,131400,10444615,4600,4600,4600,4600,0
20241226,131300,10444615,4600,4600,4600,4600,0
20241226,131200,10444615,4600,4600,4600,4600,0
20241226,131100,10444615,4600,4600,4600,4600,0
20241226,131000,10444615,4600,4600,4600,4600,0
20241226,130900,10444615,4600,4600,4600,4600,0
20241226,130800,10444615,4600,4600,4600,4600,0
20241226,130700,10444615,4600,4600,4600,4600,0
20241226,130600,10444615,4600,4600,4600,4600,0
20241226,130500,10444615,4600,4600,4600,4600,0
20241226,130400,10444615,4600,4600,4600,4600,0
20241226,130300,10444615,4600,4600,4600,4600,0
20241226,130200,10444615,4600,4600,4600,4600,0
20241226,130100,10444615,4600,4600,4600,4600,0
20241226,130000,10444615,4600,4600,4600,4600,0
20241226,125900,10444615,4600,4600,4600,4600,0
20241226,125800,10444615,4600,4600,4600,4600,0
20241226,125700,10444615,4600,4600,4600,4600,0
20241226,125600,10444615,4600,4600,4600,4600,0
20241226,125500,10444615,4600,4600,4600,4600,0
20241226,125400,10444615,4600,4600,4600,4600,0
20241226,125300,10444615,4600,4600,4600,4600,0
20241226,125200,10444615,4600,4600,4600,4600,0
20241226,125100,10444615,4600,4600,4600,4600,8
20241226,125000,10407815,4600,4600,4600,4600,0
20241226,124900,10407815,4600,4600,4600,4600,0
20241226,124800,10407815,4600,4600,4600,4600,2
20241226,124700,10398615,4365,4365,4365,4365,0
20241226,124600,10398615,4365,4365,4365,4365,0
20241226,124500,10398615,4365,4365,4365,4365,0
20241226,124400,10398615,4365,4635,4635,4365,2350
20241226,124300,4790,4790,4790,4790,4790,0
20241226,124200,4790,4790,4790,4790,4790,0
20241226,124100,4790,4790,4790,4790,4790,0
20241226,124000,4790,4790,4790,4790,4790,0
20241226,123900,4790,4790,4790,4790,4790,0
20241226,123800,4790,4790,4790,4790,4790,0
20241226,123700,4790,4790,4790,4790,4790,0
20241226,123600,4790,4790,4790,4790,4790,0
20241226,123500,4790,4790,4790,4790,4790,0
20241226,123400,4790,4790,4790,4790,4790,0
20241226,123300,4790,4790,4790,4790,4790,0
20241226,123200,4790,4790,4790,4790,4790,0
20241226,123100,4790,4790,4790,4790,4790,0
20241226,123000,4790,4790,4790,4790,4790,0
20241226,122900,4790,4790,4790,4790,4790,0
20241226,122800,4790,4790,4790,4790,4790,0
20241226,122700,4790,4790,4790,4790,4790,0
20241226,122600,4790,4790,4790,4790,4790,0
20241226,122500,4790,4790,4790,4790,4790,0
20241226,122400,4790,4790,4790,4790,4790,0
20241226,122300,4790,4790,4790,4790,4790,0
20241226,122200,4790,4790,4790,4790,4790,0
20241226,122100,4790,4790,4790,4790,4790,0
20241226,122000,4790,4790,4790,4790,4790,0
20241226,121900,4790,4790,4790,4790,4790,0
20241226,121800,4790,4790,4790,4790,4790,0
20241226,121700,4790,4790,4790,4790,4790,0
20241226,121600,4790,4790,4790,4790,4790,0
20241226,121500,4790,4790,4790,4790,4790,0
20241226,121400,4790,4790,4790,4790,4790,0
20241226,121300,4790,4790,4790,4790,4790,0
20241226,121200,4790,4790,4790,4790,4790,0
20241226,121100,4790,4790,4790,4790,4790,0
20241226,121000,4790,4790,4790,4790,4790,0
20241226,120900,4790,4790,4790,4790,4790,0
20241226,120800,4790,4790,4790,4790,4790,0
20241226,120700,4790,4790,4790,4790,4790,0
20241226,120600,4790,4790,4790,4790,4790,0
20241226,120500,4790,4790,4790,4790,4790,0
20241226,120400,4790,4790,4790,4790,4790,0
20241226,120300,4790,4790,4790,4790,4790,0
20241226,120200,4790,4790,4790,4790,4790,0
20241226,120100,4790,4790,4790,4790,4790,0
20241226,120000,4790,4790,4790,4790,4790,0
20241226,115900,4790,4790,4790,4790,4790,0
20241226,115800,4790,4790,4790,4790,4790,0
20241226,115700,4790,4790,4790,4790,4790,0
20241226,115600,4790,4790,4790,4790,4790,0
20241226,115500,4790,4790,4790,4790,4790,0
20241226,115400,4790,4790,4790,4790,4790,0
20241226,115300,4790,4790,4790,4790,4790,0
20241226,115200,4790,4790,4790,4790,4790,0
20241226,115100,4790,4790,4790,4790,4790,0
20241226,115000,4790,4790,4790,4790,4790,0
20241226,114900,4790,4790,4790,4790,4790,0
20241226,114800,4790,4790,4790,4790,4790,0
20241226,114700,4790,4790,4790,4790,4790,0
20241226,114600,4790,4790,4790,4790,4790,0
20241226,114500,4790,4790,4790,4790,4790,0
20241226,114400,4790,4790,4790,4790,4790,0
20241226,114300,4790,4790,4790,4790,4790,0
20241226,114200,4790,4790,4790,4790,4790,0
20241226,114100,4790,4790,4790,4790,4790,0
20241226,114000,4790,4790,4790,4790,4790,0
20241226,113900,4790,4790,4790,4790,4790,0
20241226,113800,4790,4790,4790,4790,4790,0
20241226,113700,4790,4790,4790,4790,4790,0
20241226,113600,4790,4790,4790,4790,4790,0
20241226,113500,4790,4790,4790,4790,4790,0
20241226,113400,4790,4790,4790,4790,4790,0
20241226,113300,4790,4790,4790,4790,4790,0
20241226,113200,4790,4790,4790,4790,4790,0
20241226,113100,4790,4790,4790,4790,4790,0
20241226,113000,4790,4790,4790,4790,4790,0
20241226,112900,4790,4790,4790,4790,4790,0
20241226,112800,4790,4790,4790,4790,4790,0
20241226,112700,4790,4790,4790,4790,4790,0
20241226,112600,4790,4790,4790,4790,4790,0
20241226,112500,4790,4790,4790,4790,4790,0
20241226,112400,4790,4790,4790,4790,4790,0
20241226,112300,4790,4790,4790,4790,4790,0
20241226,112200,4790,4790,4790,4790,4790,0
20241226,112100,4790,4790,4790,4790,4790,0
20241226,112000,4790,4790,4790,4790,4790,0
20241226,111900,4790,4790,4790,4790,4790,0
20241226,111800,4790,4790,4790,4790,4790,0
20241226,111700,4790,4790,4790,4790,4790,0
20241226,111600,4790,4790,4790,4790,4790,0
20241226,111500,4790,4790,4790,4790,4790,0
20241226,111400,4790,4790,4790,4790,4790,0
20241226,111300,4790,4790,4790,4790,4790,0
20241226,111200,4790,4790,4790,4790,4790,0
20241226,111100,4790,4790,4790,4790,4790,0
20241226,111000,4790,4790,4790,4790,4790,0
20241226,110900,4790,4790,4790,4790,4790,0
20241226,110800,4790,4790,4790,4790,4790,0
20241226,110700,4790,4790,4790,4790,4790,0
20241226,110600,4790,4790,4790,4790,4790,0
20241226,110500,4790,4790,4790,4790,4790,0
20241226,110400,4790,4790,4790,4790,4790,0
20241226,110300,4790,4790,4790,4790,4790,0
20241226,110200,4790,4790,4790,4790,4790,0
20241226,110100,4790,4790,4790,4790,4790,0
20241226,110000,4790,4790,4790,4790,4790,0
20241226,105900,4790,4790,4790,4790,4790,0
20241226,105800,4790,4790,4790,4790,4790,0
20241226,105700,4790,4790,4790,4790,4790,0
20241226,105600,4790,4790,4790,4790,4790,0
20241226,105500,4790,4790,4790,4790,4790,0
20241226,105400,4790,4790,4790,4790,4790,0
20241226,105300,4790,4790,4790,4790,4790,0
20241226,105200,4790,4790,4790,4790,4790,0
20241226,105100,4790,4790,4790,4790,4790,0
20241226,105000,4790,4790,4790,4790,4790,0
20241226,104900,4790,4790,4790,4790,4790,0
20241226,104800,4790,4790,4790,4790,4790,0
20241226,104700,4790,4790,4790,4790,4790,0
20241226,104600,4790,4790,4790,4790,4790,0
20241226,104500,4790,4790,4790,4790,4790,0
20241226,104400,4790,4790,4790,4790,4790,0
20241226,104300,4790,4790,4790,4790,4790,0
20241226,104200,4790,4790,4790,4790,4790,0
20241226,104100,4790,4790,4790,4790,4790,0
20241226,104000,4790,4790,4790,4790,4790,0
20241226,103900,4790,4790,4790,4790,4790,0
20241226,103800,4790,4790,4790,4790,4790,0
20241226,103700,4790,4790,4790,4790,4790,0
20241226,103600,4790,4790,4790,4790,4790,0
20241226,103500,4790,4790,4790,4790,4790,0
20241226,103400,4790,4790,4790,4790,4790,0
20241226,103300,4790,4790,4790,4790,4790,0
20241226,103200,4790,4790,4790,4790,4790,0
20241226,103100,4790,4790,4790,4790,4790,0
20241226,103000,4790,4790,4790,4790,4790,0
20241226,102900,4790,4790,4790,4790,4790,0
20241226,102800,4790,4790,4790,4790,4790,0
20241226,102700,4790,4790,4790,4790,4790,0
20241226,102600,4790,4790,4790,4790,4790,0
20241226,102500,4790,4790,4790,4790,4790,0
20241226,102400,4790,4790,4790,4790,4790,0
20241226,102300,4790,4790,4790,4790,4790,0
20241226,102200,4790,4790,4790,4790,4790,0
20241226,102100,4790,4790,4790,4790,4790,0
20241226,102000,4790,4790,4790,4790,4790,0
20241226,101900,4790,4790,4790,4790,4790,0
20241226,101800,4790,4790,4790,4790,4790,0
20241226,101700,4790,4790,4790,4790,4790,0
20241226,101600,4790,4790,4790,4790,4790,0
20241226,101500,4790,4790,4790,4790,4790,0
20241226,101400,4790,4790,4790,4790,4790,0
20241226,101300,4790,4790,4790,4790,4790,0
20241226,101200,4790,4790,4790,4790,4790,0
20241226,101100,4790,4790,4790,4790,4790,0
20241226,101000,4790,4790,4790,4790,4790,0
20241226,100900,4790,4790,4790,4790,4790,0
20241226,100800,4790,4790,4790,4790,4790,0
20241226,100700,4790,4790,4790,4790,4790,0
20241226,100600,4790,4790,4790,4790,4790,0
20241226,100500,4790,4790,4790,4790,4790,0
20241226,100400,4790,4790,4790,4790,4790,0
20241226,100300,4790,4790,4790,4790,4790,0
20241226,100200,4790,4790,4790,4790,4790,0
20241226,100100,4790,4790,4790,4790,4790,0
20241226,100000,4790,4790,4790,4790,4790,0
20241226,095900,4790,4790,4790,4790,4790,0
20241226,095800,4790,4790,4790,4790,4790,0
20241226,095700,4790,4790,4790,4790,4790,0
20241226,095600,4790,4790,4790,4790,4790,0
20241226,095500,4790,4790,4790,4790,4790,0
20241226,095400,4790,4790,4790,4790,4790,0
20241226,095300,4790,4790,4790,4790,4790,0
20241226,095200,4790,4790,4790,4790,4790,0
20241226,095100,4790,4790,4790,4790,4790,0
20241226,095000,4790,4790,4790,4790,4790,0
20241226,094900,4790,4790,4790,4790,4790,0
20241226,094800,4790,4790,4790,4790,4790,0
20241226,094700,4790,4790,4790,4790,4790,0
20241226,094600,4790,4790,4790,4790,4790,0
20241226,094500,4790,4790,4790,4790,4790,0
20241226,094400,4790,4790,4790,4790,4790,0
20241226,094300,4790,4790,4790,4790,4790,0
20241226,094200,4790,4790,4790,4790,4790,0
20241226,094100,4790,4790,4790,4790,4790,0
20241226,094000,4790,4790,4790,4790,4790,0
20241226,093900,4790,4790,4790,4790,4790,0
20241226,093800,4790,4790,4790,4790,4790,0
20241226,093700,4790,4790,4790,4790,4790,0
20241226,093600,4790,4790,4790,4790,4790,0
20241226,093500,4790,4790,4790,4790,4790,0
20241226,093400,4790,4790,4790,4790,4790,0
20241226,093300,4790,4790,4790,4790,4790,0
20241226,093200,4790,4790,4790,4790,4790,0
20241226,093100,4790,4790,4790,4790,4790,0
20241226,093000,4790,4790,4790,4790,4790,0
20241226,092900,4790,4790,4790,4790,4790,0
20241226,092800,4790,4790,4790,4790,4790,0
20241226,092700,4790,4790,4790,4790,4790,0
20241226,092600,4790,4790,4790,4790,4790,0
20241226,092500,4790,4790,4790,4790,4790,0
20241226,092400,4790,4790,4790,4790,4790,0
20241226,092300,4790,4790,4790,4790,4790,0
20241226,092200,4790,4790,4790,4790,4790,0
20241226,092100,4790,4790,4790,4790,4790,0
20241226,092000,4790,4790,4790,4790,4790,0
20241226,091900,4790,4790,4790,4790,4790,1
20241226,091800,0,4795,4795,4795,4795,0
20241226,091700,0,4795,4795,4795,4795,0
20241226,091600,0,4795,4795,4795,4795,0
20241226,091500,0,4795,4795,4795,4795,0
20241226,091400,0,4795,4795,4795,4795,0
20241226,091300,0,4795,4795,4795,4795,0
20241226,091200,0,4795,4795,4795,4795,0
20241226,091100,0,4795,4795,4795,4795,0
20241226,091000,0,4795,4795,4795,4795,0
20241226,090900,0,4795,4795,4795,4795,0
20241226,090800,0,4795,4795,4795,4795,0
20241226,090700,0,4795,4795,4795,4795,0
20241226,090600,0,4795,4795,4795,4795,0
20241226,090500,0,4795,4795,4795,4795,0
20241226,090400,0,4795,4795,4795,4795,0
20241226,090300,0,4795,4795,4795,4795,0
20241226,090200,0,4795,4795,4795,4795,0
20241226,090100,0,4795,4795,4795,4795,0
20241226,090000,0,4795,4795,4795,4795,0