KissMeData/261780/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,205700,286135500,3000,3000,3000,3000,2768
20241226,205600,286135500,3000,3000,3000,3000,0
20241226,205500,286135500,3000,3000,3000,3000,0
20241226,205400,286135500,3000,3000,3000,3000,0
20241226,205300,286135500,3000,3000,3000,3000,0
20241226,205200,286135500,3000,3000,3000,3000,0
20241226,205100,286135500,3000,3000,3000,3000,0
20241226,205000,286135500,3000,3000,3000,3000,0
20241226,204900,286135500,3000,3000,3000,3000,0
20241226,204800,286135500,3000,3000,3000,3000,0
20241226,204700,286135500,3000,3000,3000,3000,0
20241226,204600,286135500,3000,3000,3000,3000,0
20241226,204500,286135500,3000,3000,3000,3000,0
20241226,204400,286135500,3000,3000,3000,3000,0
20241226,204300,286135500,3000,3000,3000,3000,0
20241226,204200,286135500,3000,3000,3000,3000,0
20241226,204100,286135500,3000,3000,3000,3000,0
20241226,204000,286135500,3000,3000,3000,3000,0
20241226,203900,286135500,3000,3000,3000,3000,0
20241226,203800,286135500,3000,3000,3000,3000,0
20241226,203700,286135500,3000,3000,3000,3000,0
20241226,203600,286135500,3000,3000,3000,3000,0
20241226,203500,286135500,3000,3000,3000,3000,0
20241226,203400,286135500,3000,3000,3000,3000,0
20241226,203300,286135500,3000,3000,3000,3000,0
20241226,203200,286135500,3000,3000,3000,3000,0
20241226,203100,286135500,3000,3000,3000,3000,0
20241226,203000,286135500,3000,3000,3000,3000,0
20241226,202900,286135500,3000,3000,3000,3000,0
20241226,202800,286135500,3000,3000,3000,3000,0
20241226,202700,286135500,3000,3000,3000,3000,2768
20241226,202600,286135500,3000,3000,3000,3000,0
20241226,202500,286135500,3000,3000,3000,3000,0
20241226,202400,286135500,3000,3000,3000,3000,0
20241226,202300,286135500,3000,3000,3000,3000,0
20241226,202200,286135500,3000,3000,3000,3000,0
20241226,202100,286135500,3000,3000,3000,3000,0
20241226,202000,286135500,3000,3000,3000,3000,0
20241226,201900,286135500,3000,3000,3000,3000,0
20241226,201800,286135500,3000,3000,3000,3000,0
20241226,201700,286135500,3000,3000,3000,3000,0
20241226,201600,286135500,3000,3000,3000,3000,0
20241226,201500,286135500,3000,3000,3000,3000,0
20241226,201400,286135500,3000,3000,3000,3000,0
20241226,201300,286135500,3000,3000,3000,3000,0
20241226,201200,286135500,3000,3000,3000,3000,0
20241226,201100,286135500,3000,3000,3000,3000,0
20241226,201000,286135500,3000,3000,3000,3000,0
20241226,200900,286135500,3000,3000,3000,3000,0
20241226,200800,286135500,3000,3000,3000,3000,0
20241226,200700,286135500,3000,3000,3000,3000,0
20241226,200600,286135500,3000,3000,3000,3000,0
20241226,200500,286135500,3000,3000,3000,3000,0
20241226,200400,286135500,3000,3000,3000,3000,0
20241226,200300,286135500,3000,3000,3000,3000,0
20241226,200200,286135500,3000,3000,3000,3000,0
20241226,200100,286135500,3000,3000,3000,3000,0
20241226,200000,286135500,3000,3000,3000,3000,0
20241226,195900,286135500,3000,3000,3000,3000,0
20241226,195800,286135500,3000,3000,3000,3000,0
20241226,195700,286135500,3000,3000,3000,3000,2768
20241226,195600,286135500,3000,3000,3000,3000,0
20241226,195500,286135500,3000,3000,3000,3000,0
20241226,195400,286135500,3000,3000,3000,3000,0
20241226,195300,286135500,3000,3000,3000,3000,0
20241226,195200,286135500,3000,3000,3000,3000,0
20241226,195100,286135500,3000,3000,3000,3000,0
20241226,195000,286135500,3000,3000,3000,3000,0
20241226,194900,286135500,3000,3000,3000,3000,0
20241226,194800,286135500,3000,3000,3000,3000,0
20241226,194700,286135500,3000,3000,3000,3000,0
20241226,194600,286135500,3000,3000,3000,3000,0
20241226,194500,286135500,3000,3000,3000,3000,0
20241226,194400,286135500,3000,3000,3000,3000,0
20241226,194300,286135500,3000,3000,3000,3000,0
20241226,194200,286135500,3000,3000,3000,3000,0
20241226,194100,286135500,3000,3000,3000,3000,0
20241226,194000,286135500,3000,3000,3000,3000,0
20241226,193900,286135500,3000,3000,3000,3000,0
20241226,193800,286135500,3000,3000,3000,3000,0
20241226,193700,286135500,3000,3000,3000,3000,0
20241226,193600,286135500,3000,3000,3000,3000,0
20241226,193500,286135500,3000,3000,3000,3000,0
20241226,193400,286135500,3000,3000,3000,3000,0
20241226,193300,286135500,3000,3000,3000,3000,0
20241226,193200,286135500,3000,3000,3000,3000,0
20241226,193100,286135500,3000,3000,3000,3000,0
20241226,193000,286135500,3000,3000,3000,3000,0
20241226,192900,286135500,3000,3000,3000,3000,0
20241226,192800,286135500,3000,3000,3000,3000,0
20241226,192700,286135500,3000,3000,3000,3000,2768
20241226,192600,286135500,3000,3000,3000,3000,0
20241226,192500,286135500,3000,3000,3000,3000,0
20241226,192400,286135500,3000,3000,3000,3000,0
20241226,192300,286135500,3000,3000,3000,3000,0
20241226,192200,286135500,3000,3000,3000,3000,0
20241226,192100,286135500,3000,3000,3000,3000,0
20241226,192000,286135500,3000,3000,3000,3000,0
20241226,191900,286135500,3000,3000,3000,3000,0
20241226,191800,286135500,3000,3000,3000,3000,0
20241226,191700,286135500,3000,3000,3000,3000,0
20241226,191600,286135500,3000,3000,3000,3000,0
20241226,191500,286135500,3000,3000,3000,3000,0
20241226,191400,286135500,3000,3000,3000,3000,0
20241226,191300,286135500,3000,3000,3000,3000,0
20241226,191200,286135500,3000,3000,3000,3000,0
20241226,191100,286135500,3000,3000,3000,3000,0
20241226,191000,286135500,3000,3000,3000,3000,0
20241226,190900,286135500,3000,3000,3000,3000,0
20241226,190800,286135500,3000,3000,3000,3000,0
20241226,190700,286135500,3000,3000,3000,3000,0
20241226,190600,286135500,3000,3000,3000,3000,0
20241226,190500,286135500,3000,3000,3000,3000,0
20241226,190400,286135500,3000,3000,3000,3000,0
20241226,190300,286135500,3000,3000,3000,3000,0
20241226,190200,286135500,3000,3000,3000,3000,0
20241226,190100,286135500,3000,3000,3000,3000,0
20241226,190000,286135500,3000,3000,3000,3000,0
20241226,185900,286135500,3000,3000,3000,3000,0
20241226,185800,286135500,3000,3000,3000,3000,0
20241226,185700,286135500,3000,3000,3000,3000,2768
20241226,185600,286135500,3000,3000,3000,3000,0
20241226,185500,286135500,3000,3000,3000,3000,0
20241226,185400,286135500,3000,3000,3000,3000,0
20241226,185300,286135500,3000,3000,3000,3000,0
20241226,185200,286135500,3000,3000,3000,3000,0
20241226,185100,286135500,3000,3000,3000,3000,0
20241226,185000,286135500,3000,3000,3000,3000,0
20241226,184900,286135500,3000,3000,3000,3000,0
20241226,184800,286135500,3000,3000,3000,3000,0
20241226,184700,286135500,3000,3000,3000,3000,0
20241226,184600,286135500,3000,3000,3000,3000,0
20241226,184500,286135500,3000,3000,3000,3000,0
20241226,184400,286135500,3000,3000,3000,3000,0
20241226,184300,286135500,3000,3000,3000,3000,0
20241226,184200,286135500,3000,3000,3000,3000,0
20241226,184100,286135500,3000,3000,3000,3000,0
20241226,184000,286135500,3000,3000,3000,3000,0
20241226,183900,286135500,3000,3000,3000,3000,0
20241226,183800,286135500,3000,3000,3000,3000,0
20241226,183700,286135500,3000,3000,3000,3000,0
20241226,183600,286135500,3000,3000,3000,3000,0
20241226,183500,286135500,3000,3000,3000,3000,0
20241226,183400,286135500,3000,3000,3000,3000,0
20241226,183300,286135500,3000,3000,3000,3000,0
20241226,183200,286135500,3000,3000,3000,3000,0
20241226,183100,286135500,3000,3000,3000,3000,0
20241226,183000,286135500,3000,3000,3000,3000,0
20241226,182900,286135500,3000,3000,3000,3000,0
20241226,182800,286135500,3000,3000,3000,3000,0
20241226,182700,286135500,3000,3000,3000,3000,2768
20241226,182600,286135500,3000,3000,3000,3000,0
20241226,182500,286135500,3000,3000,3000,3000,0
20241226,182400,286135500,3000,3000,3000,3000,0
20241226,182300,286135500,3000,3000,3000,3000,0
20241226,182200,286135500,3000,3000,3000,3000,0
20241226,182100,286135500,3000,3000,3000,3000,0
20241226,182000,286135500,3000,3000,3000,3000,0
20241226,181900,286135500,3000,3000,3000,3000,0
20241226,181800,286135500,3000,3000,3000,3000,0
20241226,181700,286135500,3000,3000,3000,3000,0
20241226,181600,286135500,3000,3000,3000,3000,0
20241226,181500,286135500,3000,3000,3000,3000,0
20241226,181400,286135500,3000,3000,3000,3000,0
20241226,181300,286135500,3000,3000,3000,3000,0
20241226,181200,286135500,3000,3000,3000,3000,0
20241226,181100,286135500,3000,3000,3000,3000,0
20241226,181000,286135500,3000,3000,3000,3000,0
20241226,180900,286135500,3000,3000,3000,3000,0
20241226,180800,286135500,3000,3000,3000,3000,0
20241226,180700,286135500,3000,3000,3000,3000,0
20241226,180600,286135500,3000,3000,3000,3000,0
20241226,180500,286135500,3000,3000,3000,3000,0
20241226,180400,286135500,3000,3000,3000,3000,0
20241226,180300,286135500,3000,3000,3000,3000,0
20241226,180200,286135500,3000,3000,3000,3000,0
20241226,180100,286135500,3000,3000,3000,3000,0
20241226,180000,286135500,3000,3000,3000,3000,0
20241226,175900,286135500,3000,3000,3000,3000,0
20241226,175800,286135500,3000,3000,3000,3000,0
20241226,175700,286135500,3000,3000,3000,3000,2768
20241226,175600,286135500,3000,3000,3000,3000,0
20241226,175500,286135500,3000,3000,3000,3000,0
20241226,175400,286135500,3000,3000,3000,3000,0
20241226,175300,286135500,3000,3000,3000,3000,0
20241226,175200,286135500,3000,3000,3000,3000,0
20241226,175100,286135500,3000,3000,3000,3000,0
20241226,175000,286135500,3000,3000,3000,3000,0
20241226,174900,286135500,3000,3000,3000,3000,0
20241226,174800,286135500,3000,3000,3000,3000,0
20241226,174700,286135500,3000,3000,3000,3000,0
20241226,174600,286135500,3000,3000,3000,3000,0
20241226,174500,286135500,3000,3000,3000,3000,0
20241226,174400,286135500,3000,3000,3000,3000,0
20241226,174300,286135500,3000,3000,3000,3000,0
20241226,174200,286135500,3000,3000,3000,3000,0
20241226,174100,286135500,3000,3000,3000,3000,0
20241226,174000,286135500,3000,3000,3000,3000,0
20241226,173900,286135500,3000,3000,3000,3000,0
20241226,173800,286135500,3000,3000,3000,3000,0
20241226,173700,286135500,3000,3000,3000,3000,0
20241226,173600,286135500,3000,3000,3000,3000,0
20241226,173500,286135500,3000,3000,3000,3000,0
20241226,173400,286135500,3000,3000,3000,3000,0
20241226,173300,286135500,3000,3000,3000,3000,0
20241226,173200,286135500,3000,3000,3000,3000,0
20241226,173100,286135500,3000,3000,3000,3000,0
20241226,173000,286135500,3000,3000,3000,3000,0
20241226,172900,286135500,3000,3000,3000,3000,0
20241226,172800,286135500,3000,3000,3000,3000,0
20241226,172700,286135500,3000,3000,3000,3000,2768
20241226,172600,286135500,3000,3000,3000,3000,0
20241226,172500,286135500,3000,3000,3000,3000,0
20241226,172400,286135500,3000,3000,3000,3000,0
20241226,172300,286135500,3000,3000,3000,3000,0
20241226,172200,286135500,3000,3000,3000,3000,0
20241226,172100,286135500,3000,3000,3000,3000,0
20241226,172000,286135500,3000,3000,3000,3000,0
20241226,171900,286135500,3000,3000,3000,3000,0
20241226,171800,286135500,3000,3000,3000,3000,0
20241226,171700,286135500,3000,3000,3000,3000,0
20241226,171600,286135500,3000,3000,3000,3000,0
20241226,171500,286135500,3000,3000,3000,3000,0
20241226,171400,286135500,3000,3000,3000,3000,0
20241226,171300,286135500,3000,3000,3000,3000,0
20241226,171200,286135500,3000,3000,3000,3000,0
20241226,171100,286135500,3000,3000,3000,3000,0
20241226,171000,286135500,3000,3000,3000,3000,0
20241226,170900,286135500,3000,3000,3000,3000,0
20241226,170800,286135500,3000,3000,3000,3000,0
20241226,170700,286135500,3000,3000,3000,3000,0
20241226,170600,286135500,3000,3000,3000,3000,0
20241226,170500,286135500,3000,3000,3000,3000,0
20241226,170400,286135500,3000,3000,3000,3000,0
20241226,170300,286135500,3000,3000,3000,3000,0
20241226,170200,286135500,3000,3000,3000,3000,0
20241226,170100,286135500,3000,3000,3000,3000,0
20241226,170000,286135500,3000,3000,3000,3000,0
20241226,165900,286135500,3000,3000,3000,3000,0
20241226,165800,286135500,3000,3000,3000,3000,0
20241226,165700,286135500,3000,3000,3000,3000,2768
20241226,165600,286135500,3000,3000,3000,3000,0
20241226,165500,286135500,3000,3000,3000,3000,0
20241226,165400,286135500,3000,3000,3000,3000,0
20241226,165300,286135500,3000,3000,3000,3000,0
20241226,165200,286135500,3000,3000,3000,3000,0
20241226,165100,286135500,3000,3000,3000,3000,0
20241226,165000,286135500,3000,3000,3000,3000,0
20241226,164900,286135500,3000,3000,3000,3000,0
20241226,164800,286135500,3000,3000,3000,3000,0
20241226,164700,286135500,3000,3000,3000,3000,0
20241226,164600,286135500,3000,3000,3000,3000,0
20241226,164500,286135500,3000,3000,3000,3000,0
20241226,164400,286135500,3000,3000,3000,3000,0
20241226,164300,286135500,3000,3000,3000,3000,0
20241226,164200,286135500,3000,3000,3000,3000,0
20241226,164100,286135500,3000,3000,3000,3000,0
20241226,164000,286135500,3000,3000,3000,3000,0
20241226,163900,286135500,3000,3000,3000,3000,0
20241226,163800,286135500,3000,3000,3000,3000,0
20241226,163700,286135500,3000,3000,3000,3000,0
20241226,163600,286135500,3000,3000,3000,3000,0
20241226,163500,286135500,3000,3000,3000,3000,0
20241226,163400,286135500,3000,3000,3000,3000,0
20241226,163300,286135500,3000,3000,3000,3000,0
20241226,163200,286135500,3000,3000,3000,3000,0
20241226,163100,286135500,3000,3000,3000,3000,0
20241226,163000,286135500,3000,3000,3000,3000,0
20241226,162900,286135500,3000,3000,3000,3000,0
20241226,162800,286135500,3000,3000,3000,3000,0
20241226,162700,286135500,3000,3000,3000,3000,2768
20241226,162600,286135500,3000,3000,3000,3000,0
20241226,162500,286135500,3000,3000,3000,3000,0
20241226,162400,286135500,3000,3000,3000,3000,0
20241226,162300,286135500,3000,3000,3000,3000,0
20241226,162200,286135500,3000,3000,3000,3000,0
20241226,162100,286135500,3000,3000,3000,3000,0
20241226,162000,286135500,3000,3000,3000,3000,0
20241226,161900,286135500,3000,3000,3000,3000,0
20241226,161800,286135500,3000,3000,3000,3000,0
20241226,161700,286135500,3000,3000,3000,3000,0
20241226,161600,286135500,3000,3000,3000,3000,0
20241226,161500,286135500,3000,3000,3000,3000,0
20241226,161400,286135500,3000,3000,3000,3000,0
20241226,161300,286135500,3000,3000,3000,3000,0
20241226,161200,286135500,3000,3000,3000,3000,0
20241226,161100,286135500,3000,3000,3000,3000,0
20241226,161000,286135500,3000,3000,3000,3000,0
20241226,160900,286135500,3000,3000,3000,3000,0
20241226,160800,286135500,3000,3000,3000,3000,0
20241226,160700,286135500,3000,3000,3000,3000,0
20241226,160600,286135500,3000,3000,3000,3000,0
20241226,160500,286135500,3000,3000,3000,3000,0
20241226,160400,286135500,3000,3000,3000,3000,0
20241226,160300,286135500,3000,3000,3000,3000,0
20241226,160200,286135500,3000,3000,3000,3000,0
20241226,160100,286135500,3000,3000,3000,3000,0
20241226,160000,286135500,3000,3000,3000,3000,0
20241226,155900,286135500,3000,3000,3000,3000,0
20241226,155800,286135500,3000,3000,3000,3000,0
20241226,155700,286135500,3000,3000,3000,3000,2768
20241226,155600,286135500,3000,3000,3000,3000,0
20241226,155500,286135500,3000,3000,3000,3000,0
20241226,155400,286135500,3000,3000,3000,3000,0
20241226,155300,286135500,3000,3000,3000,3000,0
20241226,155200,286135500,3000,3000,3000,3000,0
20241226,155100,286135500,3000,3000,3000,3000,0
20241226,155000,286135500,3000,3000,3000,3000,0
20241226,154900,286135500,3000,3000,3000,3000,0
20241226,154800,286135500,3000,3000,3000,3000,0
20241226,154700,286135500,3000,3000,3000,3000,0
20241226,154600,286135500,3000,3000,3000,3000,0
20241226,154500,286135500,3000,3000,3000,3000,0
20241226,154400,286135500,3000,3000,3000,3000,0
20241226,154300,286135500,3000,3000,3000,3000,0
20241226,154200,286135500,3000,3000,3000,3000,0
20241226,154100,286135500,3000,3000,3000,3000,0
20241226,154000,286135500,3000,3000,3000,3000,0
20241226,153900,286135500,3000,3000,3000,3000,0
20241226,153800,286135500,3000,3000,3000,3000,0
20241226,153700,286135500,3000,3000,3000,3000,0
20241226,153600,286135500,3000,3000,3000,3000,0
20241226,153500,286135500,3000,3000,3000,3000,0
20241226,153400,286135500,3000,3000,3000,3000,0
20241226,153300,286135500,3000,3000,3000,3000,0
20241226,153200,286135500,3000,3000,3000,3000,0
20241226,153100,286135500,3000,3000,3000,3000,0
20241226,153000,286135500,3000,3000,3000,3000,2768
20241226,152900,277831500,2995,2995,2995,2995,0
20241226,152800,277831500,2995,2995,2995,2995,0
20241226,152700,277831500,2995,2995,2995,2995,0
20241226,152600,277831500,2995,2995,2995,2995,0
20241226,152500,277831500,2995,2995,2995,2995,0
20241226,152400,277831500,2995,2995,2995,2995,0
20241226,152300,277831500,2995,2995,2995,2995,0
20241226,152200,277831500,2995,2995,2995,2995,0
20241226,152100,277831500,2995,2995,2995,2995,0
20241226,152000,277831500,2995,2995,2995,2995,0
20241226,151900,277831500,2995,3000,3000,2995,684
20241226,151800,275782890,3000,3000,3000,3000,110
20241226,151700,275452890,3010,3010,3010,3010,0
20241226,151600,275452890,3010,3010,3010,3010,0
20241226,151500,275452890,3010,3010,3010,3010,0
20241226,151400,275452890,3010,3010,3010,3010,0
20241226,151300,275452890,3010,3010,3010,3010,0
20241226,151200,275452890,3010,3010,3010,3010,0
20241226,151100,275452890,3010,3010,3010,3010,0
20241226,151000,275452890,3010,3000,3010,3000,25
20241226,150900,275377860,3000,3000,3000,3000,0
20241226,150800,275377860,3000,3000,3000,3000,0
20241226,150700,275377860,3000,3000,3000,3000,0
20241226,150600,275377860,3000,3000,3000,3000,23
20241226,150500,275308860,3000,3000,3000,3000,0
20241226,150400,275308860,3000,3000,3000,3000,0
20241226,150300,275308860,3000,3000,3000,3000,0
20241226,150200,275308860,3000,3000,3000,3000,16
20241226,150100,275260860,3000,3000,3000,3000,82
20241226,150000,275014860,3000,3000,3000,3000,0
20241226,145900,275014860,3000,3000,3000,3000,5
20241226,145800,274999860,3010,3010,3010,3010,0
20241226,145700,274999860,3010,3010,3010,3010,0
20241226,145600,274999860,3010,3010,3010,3010,0
20241226,145500,274999860,3010,3010,3010,3010,0
20241226,145400,274999860,3010,3010,3010,3010,0
20241226,145300,274999860,3010,3010,3010,3010,0
20241226,145200,274999860,3010,3010,3010,3010,0
20241226,145100,274999860,3010,3010,3010,3010,50
20241226,145000,274849360,3010,3010,3010,3010,0
20241226,144900,274849360,3010,3010,3010,3010,7
20241226,144800,274828290,3015,3010,3015,3010,145
20241226,144700,274391680,3010,3010,3010,3010,0
20241226,144600,274391680,3010,3010,3010,3010,0
20241226,144500,274391680,3010,3010,3010,3010,0
20241226,144400,274391680,3010,3010,3010,3010,2
20241226,144300,274385660,3000,3000,3000,3000,0
20241226,144200,274385660,3000,3000,3000,3000,30
20241226,144100,274295660,3015,3015,3015,3015,0
20241226,144000,274295660,3015,3015,3015,3015,0
20241226,143900,274295660,3015,3015,3015,3015,0
20241226,143800,274295660,3015,3015,3015,3015,0
20241226,143700,274295660,3015,3015,3015,3015,0
20241226,143600,274295660,3015,3015,3015,3015,0
20241226,143500,274295660,3015,3015,3015,3015,2
20241226,143400,274289630,3015,3015,3015,3015,2
20241226,143300,274283600,2995,2995,2995,2995,0
20241226,143200,274283600,2995,2995,2995,2995,0
20241226,143100,274283600,2995,2995,2995,2995,0
20241226,143000,274283600,2995,2995,2995,2995,0
20241226,142900,274283600,2995,2995,2995,2995,0
20241226,142800,274283600,2995,2995,2995,2995,1
20241226,142700,274280605,3000,3000,3000,3000,3169
20241226,142600,264773605,3005,3005,3005,3005,0
20241226,142500,264773605,3005,3005,3005,3005,0
20241226,142400,264773605,3005,3005,3005,3005,0
20241226,142300,264773605,3005,3005,3005,3005,20
20241226,142200,264713505,3005,3005,3005,3005,0
20241226,142100,264713505,3005,3005,3005,3005,0
20241226,142000,264713505,3005,3005,3005,3005,0
20241226,141900,264713505,3005,3005,3005,3005,0
20241226,141800,264713505,3005,3005,3005,3005,0
20241226,141700,264713505,3005,3010,3010,3005,4251
20241226,141600,251939205,3015,3015,3015,3015,0
20241226,141500,251939205,3015,3015,3015,3015,0
20241226,141400,251939205,3015,3010,3015,3005,102
20241226,141300,251632670,3015,3015,3015,3015,1
20241226,141200,251629655,3015,3015,3015,3015,0
20241226,141100,251629655,3015,3015,3015,3015,0
20241226,141000,251629655,3015,3015,3015,3015,0
20241226,140900,251629655,3015,3015,3015,3015,0
20241226,140800,251629655,3015,3015,3015,3015,0
20241226,140700,251629655,3015,3015,3015,3015,76
20241226,140600,251400515,3015,3015,3015,3015,0
20241226,140500,251400515,3015,3015,3015,3015,10
20241226,140400,251370365,3015,3015,3015,3015,0
20241226,140300,251370365,3015,3015,3015,3015,0
20241226,140200,251370365,3015,3010,3015,3010,20
20241226,140100,251310150,3005,3005,3005,3005,750
20241226,140000,249056400,3010,3010,3010,3010,33
20241226,135900,248957070,3010,3010,3010,3010,0
20241226,135800,248957070,3010,3010,3010,3010,144
20241226,135700,248523630,3010,3010,3010,3010,0
20241226,135600,248523630,3010,3010,3010,3010,0
20241226,135500,248523630,3010,3010,3010,3010,5
20241226,135400,248508580,3015,3015,3015,3015,0
20241226,135300,248508580,3015,3015,3015,3015,0
20241226,135200,248508580,3015,3015,3015,3015,0
20241226,135100,248508580,3015,3015,3015,3015,0
20241226,135000,248508580,3015,3015,3015,3015,50
20241226,134900,248357830,3015,3015,3015,3015,0
20241226,134800,248357830,3015,3015,3015,3015,0
20241226,134700,248357830,3015,3015,3015,3015,0
20241226,134600,248357830,3015,3015,3015,3015,0
20241226,134500,248357830,3015,3015,3015,3015,0
20241226,134400,248357830,3015,3015,3015,3015,0
20241226,134300,248357830,3015,3015,3015,3015,0
20241226,134200,248357830,3015,3015,3015,3015,0
20241226,134100,248357830,3015,3015,3015,3015,0
20241226,134000,248357830,3015,3015,3015,3015,0
20241226,133900,248357830,3015,3015,3015,3015,0
20241226,133800,248357830,3015,3015,3015,3015,0
20241226,133700,248357830,3015,3015,3015,3015,0
20241226,133600,248357830,3015,3015,3015,3015,0
20241226,133500,248357830,3015,3015,3015,3015,0
20241226,133400,248357830,3015,3015,3015,3015,0
20241226,133300,248357830,3015,3015,3015,3015,22
20241226,133200,248291500,3015,3015,3015,3015,0
20241226,133100,248291500,3015,3015,3015,3015,0
20241226,133000,248291500,3015,3015,3015,3015,0
20241226,132900,248291500,3015,3015,3015,3015,0
20241226,132800,248291500,3015,3015,3015,3015,0
20241226,132700,248291500,3015,3015,3015,3015,0
20241226,132600,248291500,3015,3015,3015,3015,0
20241226,132500,248291500,3015,3015,3015,3015,400
20241226,132400,247085500,3015,3015,3015,3015,2
20241226,132300,247079470,3010,3010,3010,3010,0
20241226,132200,247079470,3010,3010,3010,3010,0
20241226,132100,247079470,3010,3015,3015,3010,1003
20241226,132000,244058220,3020,3020,3020,3020,0
20241226,131900,244058220,3020,3020,3020,3020,0
20241226,131800,244058220,3020,3020,3020,3020,0
20241226,131700,244058220,3020,3020,3020,3020,0
20241226,131600,244058220,3020,3020,3020,3020,2000
20241226,131500,238018220,3020,3020,3020,3020,0
20241226,131400,238018220,3020,3020,3020,3020,5
20241226,131300,238003120,3020,3020,3020,3020,0
20241226,131200,238003120,3020,3020,3020,3020,0
20241226,131100,238003120,3020,3020,3020,3020,0
20241226,131000,238003120,3020,3020,3020,3020,0
20241226,130900,238003120,3020,3020,3020,3020,0
20241226,130800,238003120,3020,3020,3020,3020,0
20241226,130700,238003120,3020,3020,3020,3020,0
20241226,130600,238003120,3020,3020,3020,3020,0
20241226,130500,238003120,3020,3020,3020,3020,0
20241226,130400,238003120,3020,3020,3020,3020,0
20241226,130300,238003120,3020,3020,3020,3020,0
20241226,130200,238003120,3020,3020,3020,3020,0
20241226,130100,238003120,3020,3020,3020,3020,10
20241226,130000,237972920,3020,3020,3020,3020,0
20241226,125900,237972920,3020,3020,3020,3020,0
20241226,125800,237972920,3020,3020,3020,3020,0
20241226,125700,237972920,3020,3020,3020,3020,4
20241226,125600,237960840,3015,3015,3015,3015,0
20241226,125500,237960840,3015,3015,3015,3015,0
20241226,125400,237960840,3015,3015,3015,3015,0
20241226,125300,237960840,3015,3015,3015,3015,0
20241226,125200,237960840,3015,3015,3015,3015,0
20241226,125100,237960840,3015,3015,3015,3015,0
20241226,125000,237960840,3015,3015,3015,3015,0
20241226,124900,237960840,3015,3015,3015,3015,0
20241226,124800,237960840,3015,3015,3015,3015,0
20241226,124700,237960840,3015,3015,3015,3015,0
20241226,124600,237960840,3015,3015,3015,3015,0
20241226,124500,237960840,3015,3015,3015,3015,0
20241226,124400,237960840,3015,3015,3015,3015,0
20241226,124300,237960840,3015,3015,3015,3015,578
20241226,124200,236218170,3020,3020,3020,3020,0
20241226,124100,236218170,3020,3020,3020,3020,0
20241226,124000,236218170,3020,3020,3020,3020,6
20241226,123900,236200050,3020,3020,3020,3020,310
20241226,123800,235263850,3030,3030,3030,3030,0
20241226,123700,235263850,3030,3030,3030,3030,0
20241226,123600,235263850,3030,3030,3030,3030,0
20241226,123500,235263850,3030,3030,3030,3030,0
20241226,123400,235263850,3030,3030,3030,3030,0
20241226,123300,235263850,3030,3030,3030,3030,0
20241226,123200,235263850,3030,3030,3030,3030,0
20241226,123100,235263850,3030,3030,3030,3030,1
20241226,123000,235260820,3015,3015,3015,3015,0
20241226,122900,235260820,3015,3015,3015,3015,0
20241226,122800,235260820,3015,3015,3015,3015,0
20241226,122700,235260820,3015,3015,3015,3015,0
20241226,122600,235260820,3015,3015,3015,3015,0
20241226,122500,235260820,3015,3015,3015,3015,0
20241226,122400,235260820,3015,3015,3015,3015,0
20241226,122300,235260820,3015,3015,3015,3015,805
20241226,122200,232833745,3030,3030,3030,3030,0
20241226,122100,232833745,3030,3030,3030,3030,0
20241226,122000,232833745,3030,3030,3030,3030,0
20241226,121900,232833745,3030,3030,3030,3030,0
20241226,121800,232833745,3030,3030,3030,3030,10
20241226,121700,232803445,3030,3030,3030,3030,0
20241226,121600,232803445,3030,3030,3030,3030,0
20241226,121500,232803445,3030,3030,3030,3030,0
20241226,121400,232803445,3030,3030,3030,3030,0
20241226,121300,232803445,3030,3030,3030,3030,0
20241226,121200,232803445,3030,3030,3030,3030,0
20241226,121100,232803445,3030,3030,3030,3030,0
20241226,121000,232803445,3030,3030,3030,3030,0
20241226,120900,232803445,3030,3030,3030,3030,0
20241226,120800,232803445,3030,3030,3030,3030,99
20241226,120700,232503475,3030,3030,3030,3030,0
20241226,120600,232503475,3030,3030,3030,3030,0
20241226,120500,232503475,3030,3030,3030,3030,0
20241226,120400,232503475,3030,3030,3030,3030,0
20241226,120300,232503475,3030,3030,3030,3030,1
20241226,120200,232500445,3030,3030,3030,3030,0
20241226,120100,232500445,3030,3030,3030,3030,0
20241226,120000,232500445,3030,3030,3030,3030,0
20241226,115900,232500445,3030,3030,3030,3030,0
20241226,115800,232500445,3030,3030,3030,3030,0
20241226,115700,232500445,3030,3030,3030,3030,0
20241226,115600,232500445,3030,3030,3030,3030,0
20241226,115500,232500445,3030,3030,3030,3030,0
20241226,115400,232500445,3030,3030,3030,3030,0
20241226,115300,232500445,3030,3030,3030,3030,0
20241226,115200,232500445,3030,3030,3030,3030,2
20241226,115100,232494385,3020,3020,3020,3020,0
20241226,115000,232494385,3020,3020,3020,3020,999
20241226,114900,229477405,3030,3030,3030,3030,0
20241226,114800,229477405,3030,3030,3030,3030,0
20241226,114700,229477405,3030,3030,3030,3030,0
20241226,114600,229477405,3030,3030,3030,3030,0
20241226,114500,229477405,3030,3030,3030,3030,0
20241226,114400,229477405,3030,3030,3030,3030,0
20241226,114300,229477405,3030,3030,3030,3030,0
20241226,114200,229477405,3030,3030,3030,3030,0
20241226,114100,229477405,3030,3030,3030,3030,0
20241226,114000,229477405,3030,3030,3030,3030,0
20241226,113900,229477405,3030,3030,3030,3030,9
20241226,113800,229450135,3030,3030,3030,3030,0
20241226,113700,229450135,3030,3030,3030,3030,0
20241226,113600,229450135,3030,3030,3030,3030,1
20241226,113500,229447105,3030,3030,3030,3030,0
20241226,113400,229447105,3030,3030,3030,3030,0
20241226,113300,229447105,3030,3030,3030,3030,0
20241226,113200,229447105,3030,3030,3030,3030,0
20241226,113100,229447105,3030,3030,3030,3030,0
20241226,113000,229447105,3030,3030,3030,3030,223
20241226,112900,228771415,3030,3030,3030,3030,0
20241226,112800,228771415,3030,3030,3030,3030,0
20241226,112700,228771415,3030,3030,3030,3030,0
20241226,112600,228771415,3030,3030,3030,3030,0
20241226,112500,228771415,3030,3030,3030,3030,0
20241226,112400,228771415,3030,3030,3030,3030,0
20241226,112300,228771415,3030,3030,3030,3030,80
20241226,112200,228529015,3035,3035,3035,3035,0
20241226,112100,228529015,3035,3035,3035,3035,0
20241226,112000,228529015,3035,3035,3035,3035,0
20241226,111900,228529015,3035,3035,3035,3035,0
20241226,111800,228529015,3035,3035,3035,3035,51
20241226,111700,228374230,3030,3030,3030,3030,50
20241226,111600,228222730,3030,3030,3030,3030,0
20241226,111500,228222730,3030,3030,3030,3030,0
20241226,111400,228222730,3030,3030,3030,3030,0
20241226,111300,228222730,3030,3030,3030,3030,0
20241226,111200,228222730,3030,3030,3030,3030,0
20241226,111100,228222730,3030,3035,3035,3030,7
20241226,111000,228201510,3030,3030,3030,3030,400
20241226,110900,226989510,3035,3035,3035,3035,0
20241226,110800,226989510,3035,3040,3040,3035,1223
20241226,110700,223272300,3040,3040,3040,3040,0
20241226,110600,223272300,3040,3050,3050,3040,200
20241226,110500,222663300,3050,3050,3050,3050,0
20241226,110400,222663300,3050,3050,3050,3050,6
20241226,110300,222645000,3050,3050,3050,3050,0
20241226,110200,222645000,3050,3050,3050,3050,0
20241226,110100,222645000,3050,3045,3050,3045,210
20241226,110000,222005535,3045,3045,3045,3045,0
20241226,105900,222005535,3045,3045,3045,3045,0
20241226,105800,222005535,3045,3045,3045,3045,0
20241226,105700,222005535,3045,3045,3045,3045,0
20241226,105600,222005535,3045,3045,3045,3045,100
20241226,105500,221701035,3045,3045,3045,3045,0
20241226,105400,221701035,3045,3045,3045,3045,0
20241226,105300,221701035,3045,3045,3045,3045,0
20241226,105200,221701035,3045,3045,3045,3045,0
20241226,105100,221701035,3045,3045,3045,3045,693
20241226,105000,219590850,3045,3045,3045,3045,0
20241226,104900,219590850,3045,3045,3045,3045,1807
20241226,104800,214088535,3030,3030,3030,3030,1388
20241226,104700,209882895,3045,3040,3045,3040,50
20241226,104600,209730875,3030,3030,3030,3030,0
20241226,104500,209730875,3030,3030,3030,3030,0
20241226,104400,209730875,3030,3030,3030,3030,134
20241226,104300,209324855,3030,3030,3030,3030,0
20241226,104200,209324855,3030,3030,3030,3030,0
20241226,104100,209324855,3030,3030,3030,3030,0
20241226,104000,209324855,3030,3030,3030,3030,0
20241226,103900,209324855,3030,3030,3030,3030,0
20241226,103800,209324855,3030,3025,3030,3025,2002
20241226,103700,203260295,3025,3030,3030,3025,89
20241226,103600,202990630,3035,3035,3035,3035,1038
20241226,103500,199840300,3040,3040,3040,3040,354
20241226,103400,198764140,3040,3040,3040,3040,0
20241226,103300,198764140,3040,3040,3040,3040,0
20241226,103200,198764140,3040,3040,3040,3040,600
20241226,103100,196940140,3040,3040,3040,3040,174
20241226,103000,196411180,3040,3040,3040,3040,5
20241226,102900,196395980,3035,3035,3035,3035,0
20241226,102800,196395980,3035,3035,3035,3035,0
20241226,102700,196395980,3035,3035,3035,3035,540
20241226,102600,194757080,3035,3035,3035,3035,363
20241226,102500,193655375,3035,3035,3035,3035,137
20241226,102400,193239580,3035,3035,3035,3035,63
20241226,102300,193048375,3040,3040,3040,3040,0
20241226,102200,193048375,3040,3040,3040,3040,21
20241226,102100,192984535,3035,3035,3035,3035,2
20241226,102000,192978465,3035,3035,3035,3035,69
20241226,101900,192769050,3035,3030,3035,3030,523
20241226,101800,191181860,3030,3030,3030,3030,47
20241226,101700,191039450,3030,3030,3030,3030,150
20241226,101600,190584950,3030,3025,3030,3025,31
20241226,101500,190491160,3025,3025,3025,3025,53
20241226,101400,190330835,3015,3015,3015,3015,0
20241226,101300,190330835,3015,3015,3015,3015,0
20241226,101200,190330835,3015,3015,3015,3015,0
20241226,101100,190330835,3015,3015,3015,3015,252
20241226,101000,189571055,3015,3010,3015,3010,3051
20241226,100900,180387440,3005,3000,3005,3000,4978
20241226,100800,165438530,2995,2995,2995,2995,1543
20241226,100700,160817245,2995,2995,2995,2995,1
20241226,100600,160814250,2995,2995,2995,2995,6
20241226,100500,160796280,3000,3000,3000,3000,1
20241226,100400,160793280,3000,2995,3000,2995,2001
20241226,100300,154800280,3000,3000,3000,3000,2
20241226,100200,154794280,3005,3005,3005,3005,18
20241226,100100,154740190,3000,2990,3000,2990,8928
20241226,100000,128001170,2990,2985,2990,2985,3002
20241226,095900,119040190,2980,2980,2985,2980,7385
20241226,095800,97020640,2980,2980,2980,2975,70
20241226,095700,96812045,2980,2975,2980,2975,2
20241226,095600,96806090,2975,2975,2975,2975,6
20241226,095500,96788240,2970,2980,2985,2970,4012
20241226,095400,84857225,2985,2990,2990,2985,4623
20241226,095300,71052570,2985,3000,3000,2985,6584
20241226,095200,51335065,3015,3015,3015,3015,0
20241226,095100,51335065,3015,3020,3020,3015,1027
20241226,095000,48237160,3020,3025,3025,3020,700
20241226,094900,46120660,3015,3015,3015,3015,0
20241226,094800,46120660,3015,3015,3015,3015,0
20241226,094700,46120660,3015,3015,3015,3015,0
20241226,094600,46120660,3015,3015,3015,3015,24
20241226,094500,46048300,3000,3005,3005,3000,5000
20241226,094400,31043010,3015,3015,3015,3015,9
20241226,094300,31015875,3010,3010,3010,3010,57
20241226,094200,30844305,3015,3015,3015,3015,0
20241226,094100,30844305,3015,3010,3015,3010,1744
20241226,094000,25594860,3005,3010,3010,3005,157
20241226,093900,25122785,3015,3015,3015,3015,0
20241226,093800,25122785,3015,3015,3015,3015,0
20241226,093700,25122785,3015,3015,3015,3015,434
20241226,093600,23814275,3015,3015,3015,3015,0
20241226,093500,23814275,3015,3015,3015,3015,0
20241226,093400,23814275,3015,3015,3015,3015,0
20241226,093300,23814275,3015,3015,3015,3015,0
20241226,093200,23814275,3015,3015,3015,3015,20
20241226,093100,23753975,3015,3015,3015,3010,648
20241226,093000,21800865,3005,3005,3005,3005,0
20241226,092900,21800865,3005,3005,3005,3005,0
20241226,092800,21800865,3005,3005,3005,3005,0
20241226,092700,21800865,3005,3005,3005,3005,0
20241226,092600,21800865,3005,3010,3010,3005,761
20241226,092500,19512980,3015,3015,3015,3015,1
20241226,092400,19509965,3010,3010,3010,3010,0
20241226,092300,19509965,3010,3010,3010,3010,0
20241226,092200,19509965,3010,3010,3010,3010,1
20241226,092100,19506955,3010,3010,3010,3010,0
20241226,092000,19506955,3010,3010,3010,3010,0
20241226,091900,19506955,3010,3010,3010,3010,999
20241226,091800,16499965,3010,3010,3010,3010,1000
20241226,091700,13489965,3005,3030,3030,3005,1002
20241226,091600,10475575,3030,3030,3030,3030,43
20241226,091500,10345285,3045,3045,3045,3045,0
20241226,091400,10345285,3045,3045,3045,3045,0
20241226,091300,10345285,3045,3045,3045,3045,10
20241226,091200,10314835,3045,3030,3045,3030,164
20241226,091100,9816135,3015,3015,3015,3015,120
20241226,091000,9454335,3005,3005,3005,3005,0
20241226,090900,9454335,3005,3020,3020,3005,175
20241226,090800,8927715,2995,3045,3045,2995,2168
20241226,090700,2410745,3025,3025,3025,3025,0
20241226,090600,2410745,3025,3025,3025,3025,0
20241226,090500,2410745,3025,3025,3025,3025,0
20241226,090400,2410745,3025,3025,3025,3025,0
20241226,090300,2410745,3025,3045,3045,3020,632
20241226,090200,497150,3050,3050,3050,3050,0
20241226,090100,497150,3050,3050,3050,3050,10
20241226,090000,466650,3050,3050,3050,3050,153