KissMeData/263720/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,205700,481164560,19970,19970,19970,19970,811
20241226,205600,481164560,19970,19970,19970,19970,0
20241226,205500,481164560,19970,19970,19970,19970,0
20241226,205400,481164560,19970,19970,19970,19970,0
20241226,205300,481164560,19970,19970,19970,19970,0
20241226,205200,481164560,19970,19970,19970,19970,0
20241226,205100,481164560,19970,19970,19970,19970,0
20241226,205000,481164560,19970,19970,19970,19970,0
20241226,204900,481164560,19970,19970,19970,19970,0
20241226,204800,481164560,19970,19970,19970,19970,0
20241226,204700,481164560,19970,19970,19970,19970,0
20241226,204600,481164560,19970,19970,19970,19970,0
20241226,204500,481164560,19970,19970,19970,19970,0
20241226,204400,481164560,19970,19970,19970,19970,0
20241226,204300,481164560,19970,19970,19970,19970,0
20241226,204200,481164560,19970,19970,19970,19970,0
20241226,204100,481164560,19970,19970,19970,19970,0
20241226,204000,481164560,19970,19970,19970,19970,0
20241226,203900,481164560,19970,19970,19970,19970,0
20241226,203800,481164560,19970,19970,19970,19970,0
20241226,203700,481164560,19970,19970,19970,19970,0
20241226,203600,481164560,19970,19970,19970,19970,0
20241226,203500,481164560,19970,19970,19970,19970,0
20241226,203400,481164560,19970,19970,19970,19970,0
20241226,203300,481164560,19970,19970,19970,19970,0
20241226,203200,481164560,19970,19970,19970,19970,0
20241226,203100,481164560,19970,19970,19970,19970,0
20241226,203000,481164560,19970,19970,19970,19970,0
20241226,202900,481164560,19970,19970,19970,19970,0
20241226,202800,481164560,19970,19970,19970,19970,0
20241226,202700,481164560,19970,19970,19970,19970,811
20241226,202600,481164560,19970,19970,19970,19970,0
20241226,202500,481164560,19970,19970,19970,19970,0
20241226,202400,481164560,19970,19970,19970,19970,0
20241226,202300,481164560,19970,19970,19970,19970,0
20241226,202200,481164560,19970,19970,19970,19970,0
20241226,202100,481164560,19970,19970,19970,19970,0
20241226,202000,481164560,19970,19970,19970,19970,0
20241226,201900,481164560,19970,19970,19970,19970,0
20241226,201800,481164560,19970,19970,19970,19970,0
20241226,201700,481164560,19970,19970,19970,19970,0
20241226,201600,481164560,19970,19970,19970,19970,0
20241226,201500,481164560,19970,19970,19970,19970,0
20241226,201400,481164560,19970,19970,19970,19970,0
20241226,201300,481164560,19970,19970,19970,19970,0
20241226,201200,481164560,19970,19970,19970,19970,0
20241226,201100,481164560,19970,19970,19970,19970,0
20241226,201000,481164560,19970,19970,19970,19970,0
20241226,200900,481164560,19970,19970,19970,19970,0
20241226,200800,481164560,19970,19970,19970,19970,0
20241226,200700,481164560,19970,19970,19970,19970,0
20241226,200600,481164560,19970,19970,19970,19970,0
20241226,200500,481164560,19970,19970,19970,19970,0
20241226,200400,481164560,19970,19970,19970,19970,0
20241226,200300,481164560,19970,19970,19970,19970,0
20241226,200200,481164560,19970,19970,19970,19970,0
20241226,200100,481164560,19970,19970,19970,19970,0
20241226,200000,481164560,19970,19970,19970,19970,0
20241226,195900,481164560,19970,19970,19970,19970,0
20241226,195800,481164560,19970,19970,19970,19970,0
20241226,195700,481164560,19970,19970,19970,19970,811
20241226,195600,481164560,19970,19970,19970,19970,0
20241226,195500,481164560,19970,19970,19970,19970,0
20241226,195400,481164560,19970,19970,19970,19970,0
20241226,195300,481164560,19970,19970,19970,19970,0
20241226,195200,481164560,19970,19970,19970,19970,0
20241226,195100,481164560,19970,19970,19970,19970,0
20241226,195000,481164560,19970,19970,19970,19970,0
20241226,194900,481164560,19970,19970,19970,19970,0
20241226,194800,481164560,19970,19970,19970,19970,0
20241226,194700,481164560,19970,19970,19970,19970,0
20241226,194600,481164560,19970,19970,19970,19970,0
20241226,194500,481164560,19970,19970,19970,19970,0
20241226,194400,481164560,19970,19970,19970,19970,0
20241226,194300,481164560,19970,19970,19970,19970,0
20241226,194200,481164560,19970,19970,19970,19970,0
20241226,194100,481164560,19970,19970,19970,19970,0
20241226,194000,481164560,19970,19970,19970,19970,0
20241226,193900,481164560,19970,19970,19970,19970,0
20241226,193800,481164560,19970,19970,19970,19970,0
20241226,193700,481164560,19970,19970,19970,19970,0
20241226,193600,481164560,19970,19970,19970,19970,0
20241226,193500,481164560,19970,19970,19970,19970,0
20241226,193400,481164560,19970,19970,19970,19970,0
20241226,193300,481164560,19970,19970,19970,19970,0
20241226,193200,481164560,19970,19970,19970,19970,0
20241226,193100,481164560,19970,19970,19970,19970,0
20241226,193000,481164560,19970,19970,19970,19970,0
20241226,192900,481164560,19970,19970,19970,19970,0
20241226,192800,481164560,19970,19970,19970,19970,0
20241226,192700,481164560,19970,19970,19970,19970,811
20241226,192600,481164560,19970,19970,19970,19970,0
20241226,192500,481164560,19970,19970,19970,19970,0
20241226,192400,481164560,19970,19970,19970,19970,0
20241226,192300,481164560,19970,19970,19970,19970,0
20241226,192200,481164560,19970,19970,19970,19970,0
20241226,192100,481164560,19970,19970,19970,19970,0
20241226,192000,481164560,19970,19970,19970,19970,0
20241226,191900,481164560,19970,19970,19970,19970,0
20241226,191800,481164560,19970,19970,19970,19970,0
20241226,191700,481164560,19970,19970,19970,19970,0
20241226,191600,481164560,19970,19970,19970,19970,0
20241226,191500,481164560,19970,19970,19970,19970,0
20241226,191400,481164560,19970,19970,19970,19970,0
20241226,191300,481164560,19970,19970,19970,19970,0
20241226,191200,481164560,19970,19970,19970,19970,0
20241226,191100,481164560,19970,19970,19970,19970,0
20241226,191000,481164560,19970,19970,19970,19970,0
20241226,190900,481164560,19970,19970,19970,19970,0
20241226,190800,481164560,19970,19970,19970,19970,0
20241226,190700,481164560,19970,19970,19970,19970,0
20241226,190600,481164560,19970,19970,19970,19970,0
20241226,190500,481164560,19970,19970,19970,19970,0
20241226,190400,481164560,19970,19970,19970,19970,0
20241226,190300,481164560,19970,19970,19970,19970,0
20241226,190200,481164560,19970,19970,19970,19970,0
20241226,190100,481164560,19970,19970,19970,19970,0
20241226,190000,481164560,19970,19970,19970,19970,0
20241226,185900,481164560,19970,19970,19970,19970,0
20241226,185800,481164560,19970,19970,19970,19970,0
20241226,185700,481164560,19970,19970,19970,19970,811
20241226,185600,481164560,19970,19970,19970,19970,0
20241226,185500,481164560,19970,19970,19970,19970,0
20241226,185400,481164560,19970,19970,19970,19970,0
20241226,185300,481164560,19970,19970,19970,19970,0
20241226,185200,481164560,19970,19970,19970,19970,0
20241226,185100,481164560,19970,19970,19970,19970,0
20241226,185000,481164560,19970,19970,19970,19970,0
20241226,184900,481164560,19970,19970,19970,19970,0
20241226,184800,481164560,19970,19970,19970,19970,0
20241226,184700,481164560,19970,19970,19970,19970,0
20241226,184600,481164560,19970,19970,19970,19970,0
20241226,184500,481164560,19970,19970,19970,19970,0
20241226,184400,481164560,19970,19970,19970,19970,0
20241226,184300,481164560,19970,19970,19970,19970,0
20241226,184200,481164560,19970,19970,19970,19970,0
20241226,184100,481164560,19970,19970,19970,19970,0
20241226,184000,481164560,19970,19970,19970,19970,0
20241226,183900,481164560,19970,19970,19970,19970,0
20241226,183800,481164560,19970,19970,19970,19970,0
20241226,183700,481164560,19970,19970,19970,19970,0
20241226,183600,481164560,19970,19970,19970,19970,0
20241226,183500,481164560,19970,19970,19970,19970,0
20241226,183400,481164560,19970,19970,19970,19970,0
20241226,183300,481164560,19970,19970,19970,19970,0
20241226,183200,481164560,19970,19970,19970,19970,0
20241226,183100,481164560,19970,19970,19970,19970,0
20241226,183000,481164560,19970,19970,19970,19970,0
20241226,182900,481164560,19970,19970,19970,19970,0
20241226,182800,481164560,19970,19970,19970,19970,0
20241226,182700,481164560,19970,19970,19970,19970,811
20241226,182600,481164560,19970,19970,19970,19970,0
20241226,182500,481164560,19970,19970,19970,19970,0
20241226,182400,481164560,19970,19970,19970,19970,0
20241226,182300,481164560,19970,19970,19970,19970,0
20241226,182200,481164560,19970,19970,19970,19970,0
20241226,182100,481164560,19970,19970,19970,19970,0
20241226,182000,481164560,19970,19970,19970,19970,0
20241226,181900,481164560,19970,19970,19970,19970,0
20241226,181800,481164560,19970,19970,19970,19970,0
20241226,181700,481164560,19970,19970,19970,19970,0
20241226,181600,481164560,19970,19970,19970,19970,0
20241226,181500,481164560,19970,19970,19970,19970,0
20241226,181400,481164560,19970,19970,19970,19970,0
20241226,181300,481164560,19970,19970,19970,19970,0
20241226,181200,481164560,19970,19970,19970,19970,0
20241226,181100,481164560,19970,19970,19970,19970,0
20241226,181000,481164560,19970,19970,19970,19970,0
20241226,180900,481164560,19970,19970,19970,19970,0
20241226,180800,481164560,19970,19970,19970,19970,0
20241226,180700,481164560,19970,19970,19970,19970,0
20241226,180600,481164560,19970,19970,19970,19970,0
20241226,180500,481164560,19970,19970,19970,19970,0
20241226,180400,481164560,19970,19970,19970,19970,0
20241226,180300,481164560,19970,19970,19970,19970,0
20241226,180200,481164560,19970,19970,19970,19970,0
20241226,180100,481164560,19970,19970,19970,19970,0
20241226,180000,481164560,19970,19970,19970,19970,0
20241226,175900,481164560,19970,19970,19970,19970,0
20241226,175800,481164560,19970,19970,19970,19970,0
20241226,175700,481164560,19970,19970,19970,19970,811
20241226,175600,481164560,19970,19970,19970,19970,0
20241226,175500,481164560,19970,19970,19970,19970,0
20241226,175400,481164560,19970,19970,19970,19970,0
20241226,175300,481164560,19970,19970,19970,19970,0
20241226,175200,481164560,19970,19970,19970,19970,0
20241226,175100,481164560,19970,19970,19970,19970,0
20241226,175000,481164560,19970,19970,19970,19970,0
20241226,174900,481164560,19970,19970,19970,19970,0
20241226,174800,481164560,19970,19970,19970,19970,0
20241226,174700,481164560,19970,19970,19970,19970,0
20241226,174600,481164560,19970,19970,19970,19970,0
20241226,174500,481164560,19970,19970,19970,19970,0
20241226,174400,481164560,19970,19970,19970,19970,0
20241226,174300,481164560,19970,19970,19970,19970,0
20241226,174200,481164560,19970,19970,19970,19970,0
20241226,174100,481164560,19970,19970,19970,19970,0
20241226,174000,481164560,19970,19970,19970,19970,0
20241226,173900,481164560,19970,19970,19970,19970,0
20241226,173800,481164560,19970,19970,19970,19970,0
20241226,173700,481164560,19970,19970,19970,19970,0
20241226,173600,481164560,19970,19970,19970,19970,0
20241226,173500,481164560,19970,19970,19970,19970,0
20241226,173400,481164560,19970,19970,19970,19970,0
20241226,173300,481164560,19970,19970,19970,19970,0
20241226,173200,481164560,19970,19970,19970,19970,0
20241226,173100,481164560,19970,19970,19970,19970,0
20241226,173000,481164560,19970,19970,19970,19970,0
20241226,172900,481164560,19970,19970,19970,19970,0
20241226,172800,481164560,19970,19970,19970,19970,0
20241226,172700,481164560,19970,19970,19970,19970,811
20241226,172600,481164560,19970,19970,19970,19970,0
20241226,172500,481164560,19970,19970,19970,19970,0
20241226,172400,481164560,19970,19970,19970,19970,0
20241226,172300,481164560,19970,19970,19970,19970,0
20241226,172200,481164560,19970,19970,19970,19970,0
20241226,172100,481164560,19970,19970,19970,19970,0
20241226,172000,481164560,19970,19970,19970,19970,0
20241226,171900,481164560,19970,19970,19970,19970,0
20241226,171800,481164560,19970,19970,19970,19970,0
20241226,171700,481164560,19970,19970,19970,19970,0
20241226,171600,481164560,19970,19970,19970,19970,0
20241226,171500,481164560,19970,19970,19970,19970,0
20241226,171400,481164560,19970,19970,19970,19970,0
20241226,171300,481164560,19970,19970,19970,19970,0
20241226,171200,481164560,19970,19970,19970,19970,0
20241226,171100,481164560,19970,19970,19970,19970,0
20241226,171000,481164560,19970,19970,19970,19970,0
20241226,170900,481164560,19970,19970,19970,19970,0
20241226,170800,481164560,19970,19970,19970,19970,0
20241226,170700,481164560,19970,19970,19970,19970,0
20241226,170600,481164560,19970,19970,19970,19970,0
20241226,170500,481164560,19970,19970,19970,19970,0
20241226,170400,481164560,19970,19970,19970,19970,0
20241226,170300,481164560,19970,19970,19970,19970,0
20241226,170200,481164560,19970,19970,19970,19970,0
20241226,170100,481164560,19970,19970,19970,19970,0
20241226,170000,481164560,19970,19970,19970,19970,0
20241226,165900,481164560,19970,19970,19970,19970,0
20241226,165800,481164560,19970,19970,19970,19970,0
20241226,165700,481164560,19970,19970,19970,19970,811
20241226,165600,481164560,19970,19970,19970,19970,0
20241226,165500,481164560,19970,19970,19970,19970,0
20241226,165400,481164560,19970,19970,19970,19970,0
20241226,165300,481164560,19970,19970,19970,19970,0
20241226,165200,481164560,19970,19970,19970,19970,0
20241226,165100,481164560,19970,19970,19970,19970,0
20241226,165000,481164560,19970,19970,19970,19970,0
20241226,164900,481164560,19970,19970,19970,19970,0
20241226,164800,481164560,19970,19970,19970,19970,0
20241226,164700,481164560,19970,19970,19970,19970,0
20241226,164600,481164560,19970,19970,19970,19970,0
20241226,164500,481164560,19970,19970,19970,19970,0
20241226,164400,481164560,19970,19970,19970,19970,0
20241226,164300,481164560,19970,19970,19970,19970,0
20241226,164200,481164560,19970,19970,19970,19970,0
20241226,164100,481164560,19970,19970,19970,19970,0
20241226,164000,481164560,19970,19970,19970,19970,0
20241226,163900,481164560,19970,19970,19970,19970,0
20241226,163800,481164560,19970,19970,19970,19970,0
20241226,163700,481164560,19970,19970,19970,19970,0
20241226,163600,481164560,19970,19970,19970,19970,0
20241226,163500,481164560,19970,19970,19970,19970,0
20241226,163400,481164560,19970,19970,19970,19970,0
20241226,163300,481164560,19970,19970,19970,19970,0
20241226,163200,481164560,19970,19970,19970,19970,0
20241226,163100,481164560,19970,19970,19970,19970,0
20241226,163000,481164560,19970,19970,19970,19970,0
20241226,162900,481164560,19970,19970,19970,19970,0
20241226,162800,481164560,19970,19970,19970,19970,0
20241226,162700,481164560,19970,19970,19970,19970,811
20241226,162600,481164560,19970,19970,19970,19970,0
20241226,162500,481164560,19970,19970,19970,19970,0
20241226,162400,481164560,19970,19970,19970,19970,0
20241226,162300,481164560,19970,19970,19970,19970,0
20241226,162200,481164560,19970,19970,19970,19970,0
20241226,162100,481164560,19970,19970,19970,19970,0
20241226,162000,481164560,19970,19970,19970,19970,0
20241226,161900,481164560,19970,19970,19970,19970,0
20241226,161800,481164560,19970,19970,19970,19970,0
20241226,161700,481164560,19970,19970,19970,19970,0
20241226,161600,481164560,19970,19970,19970,19970,0
20241226,161500,481164560,19970,19970,19970,19970,0
20241226,161400,481164560,19970,19970,19970,19970,0
20241226,161300,481164560,19970,19970,19970,19970,0
20241226,161200,481164560,19970,19970,19970,19970,0
20241226,161100,481164560,19970,19970,19970,19970,0
20241226,161000,481164560,19970,19970,19970,19970,0
20241226,160900,481164560,19970,19970,19970,19970,0
20241226,160800,481164560,19970,19970,19970,19970,0
20241226,160700,481164560,19970,19970,19970,19970,0
20241226,160600,481164560,19970,19970,19970,19970,0
20241226,160500,481164560,19970,19970,19970,19970,0
20241226,160400,481164560,19970,19970,19970,19970,0
20241226,160300,481164560,19970,19970,19970,19970,0
20241226,160200,481164560,19970,19970,19970,19970,0
20241226,160100,481164560,19970,19970,19970,19970,0
20241226,160000,481164560,19970,19970,19970,19970,0
20241226,155900,481164560,19970,19970,19970,19970,0
20241226,155800,481164560,19970,19970,19970,19970,0
20241226,155700,481164560,19970,19970,19970,19970,811
20241226,155600,481164560,19970,19970,19970,19970,0
20241226,155500,481164560,19970,19970,19970,19970,0
20241226,155400,481164560,19970,19970,19970,19970,0
20241226,155300,481164560,19970,19970,19970,19970,0
20241226,155200,481164560,19970,19970,19970,19970,0
20241226,155100,481164560,19970,19970,19970,19970,0
20241226,155000,481164560,19970,19970,19970,19970,0
20241226,154900,481164560,19970,19970,19970,19970,0
20241226,154800,481164560,19970,19970,19970,19970,0
20241226,154700,481164560,19970,19970,19970,19970,0
20241226,154600,481164560,19970,19970,19970,19970,0
20241226,154500,481164560,19970,19970,19970,19970,0
20241226,154400,481164560,19970,19970,19970,19970,0
20241226,154300,481164560,19970,19970,19970,19970,0
20241226,154200,481164560,19970,19970,19970,19970,0
20241226,154100,481164560,19970,19970,19970,19970,0
20241226,154000,481164560,19970,19970,19970,19970,0
20241226,153900,481164560,19970,19970,19970,19970,0
20241226,153800,481164560,19970,19970,19970,19970,0
20241226,153700,481164560,19970,19970,19970,19970,0
20241226,153600,481164560,19970,19970,19970,19970,0
20241226,153500,481164560,19970,19970,19970,19970,0
20241226,153400,481164560,19970,19970,19970,19970,0
20241226,153300,481164560,19970,19970,19970,19970,0
20241226,153200,481164560,19970,19970,19970,19970,0
20241226,153100,481164560,19970,19970,19970,19970,0
20241226,153000,481164560,19970,19970,19970,19970,811
20241226,152900,464968890,19970,19970,19970,19970,0
20241226,152800,464968890,19970,19970,19970,19970,0
20241226,152700,464968890,19970,19970,19970,19970,0
20241226,152600,464968890,19970,19970,19970,19970,0
20241226,152500,464968890,19970,19970,19970,19970,0
20241226,152400,464968890,19970,19970,19970,19970,0
20241226,152300,464968890,19970,19970,19970,19970,0
20241226,152200,464968890,19970,19970,19970,19970,0
20241226,152100,464968890,19970,19970,19970,19970,0
20241226,152000,464968890,19970,19970,19970,19970,0
20241226,151900,464968890,19970,19890,19970,19890,158
20241226,151800,461825950,19970,19900,19970,19860,118
20241226,151700,459479490,19900,19900,19900,19900,2
20241226,151600,459439690,19910,19900,19910,19900,166
20241226,151500,456134980,19900,19900,19900,19900,39
20241226,151400,455358880,19900,19900,19900,19900,47
20241226,151300,454423580,19900,19890,19900,19890,236
20241226,151200,449727700,19890,19890,19890,19890,1
20241226,151100,449707810,19900,19900,19900,19900,89
20241226,151000,447936710,19900,19900,19900,19900,36
20241226,150900,447220310,19890,19890,19890,19890,24
20241226,150800,446742950,19950,19930,19950,19930,300
20241226,150700,440758210,19900,19900,19900,19900,279
20241226,150600,435206110,19930,19930,19930,19930,0
20241226,150500,435206110,19930,19900,19930,19900,16
20241226,150400,434887680,19900,19900,19900,19900,7
20241226,150300,434748380,19940,19940,19940,19940,0
20241226,150200,434748380,19940,19940,19940,19940,0
20241226,150100,434748380,19940,19930,19940,19900,649
20241226,150000,421813830,19930,19930,19930,19930,0
20241226,145900,421813830,19930,19940,19940,19930,272
20241226,145800,416392830,19970,19970,19970,19970,0
20241226,145700,416392830,19970,19970,19970,19970,0
20241226,145600,416392830,19970,19960,19970,19960,2
20241226,145500,416352900,19960,19960,19960,19960,0
20241226,145400,416352900,19960,19950,19960,19950,300
20241226,145300,410364910,19960,19960,19960,19960,1
20241226,145200,410344950,19940,19930,19940,19930,5
20241226,145100,410245290,19930,19930,19930,19930,1
20241226,145000,410225360,19930,19930,19930,19930,0
20241226,144900,410225360,19930,19930,19930,19930,0
20241226,144800,410225360,19930,19930,19930,19930,0
20241226,144700,410225360,19930,19930,19930,19930,2
20241226,144600,410185500,19930,19930,19930,19930,0
20241226,144500,410185500,19930,19930,19930,19930,1
20241226,144400,410165570,19940,19940,19940,19940,0
20241226,144300,410165570,19940,19940,19940,19940,0
20241226,144200,410165570,19940,19940,19940,19940,18
20241226,144100,409806650,19930,19900,19930,19900,107
20241226,144000,407677320,19920,19920,19920,19920,0
20241226,143900,407677320,19920,19900,19920,19900,2
20241226,143800,407637500,19900,19900,19900,19900,0
20241226,143700,407637500,19900,19900,19900,19900,1
20241226,143600,407617600,19900,19900,19900,19900,0
20241226,143500,407617600,19900,19900,19900,19900,1
20241226,143400,407597700,19900,19900,19900,19900,108
20241226,143300,405448500,19900,19900,19900,19900,162
20241226,143200,402224700,19900,19900,19900,19900,100
20241226,143100,400234700,19900,19900,19900,19900,0
20241226,143000,400234700,19900,19900,19900,19900,3
20241226,142900,400175000,19890,19890,19890,19890,1
20241226,142800,400155110,19890,19890,19890,19890,100
20241226,142700,398166110,19890,19890,19890,19890,1
20241226,142600,398146220,19890,19910,19910,19890,202
20241226,142500,394126360,19910,19940,19940,19910,816
20241226,142400,377863380,19940,19970,19970,19940,1970
20241226,142300,338544700,19970,19970,19970,19970,168
20241226,142200,335189740,19970,19970,19980,19970,160
20241226,142100,331994520,20000,19970,20000,19970,583
20241226,142000,320351980,19970,19970,19970,19970,175
20241226,141900,316857230,19970,19970,19970,19970,83
20241226,141800,315199720,19970,20000,20000,19970,202
20241226,141700,311165190,19980,19980,19980,19980,1
20241226,141600,311145210,20000,20000,20000,20000,0
20241226,141500,311145210,20000,20000,20000,20000,0
20241226,141400,311145210,20000,20000,20000,20000,0
20241226,141300,311145210,20000,20000,20000,20000,0
20241226,141200,311145210,20000,20000,20000,20000,351
20241226,141100,304125210,20000,20000,20000,20000,0
20241226,141000,304125210,20000,20000,20000,20000,1
20241226,140900,304105210,19970,19970,19970,19970,0
20241226,140800,304105210,19970,19970,19970,19970,0
20241226,140700,304105210,19970,19980,19980,19970,200
20241226,140600,300111140,20000,20000,20000,20000,0
20241226,140500,300111140,20000,20000,20000,20000,0
20241226,140400,300111140,20000,20000,20000,20000,0
20241226,140300,300111140,20000,20000,20000,20000,30
20241226,140200,299511140,19970,19970,19970,19970,0
20241226,140100,299511140,19970,19970,19970,19970,0
20241226,140000,299511140,19970,19970,19970,19970,1
20241226,135900,299491170,19970,19970,19970,19970,0
20241226,135800,299491170,19970,19980,19980,19970,5
20241226,135700,299391310,20050,20050,20050,20050,0
20241226,135600,299391310,20050,20050,20050,20050,0
20241226,135500,299391310,20050,20050,20050,20050,0
20241226,135400,299391310,20050,20050,20050,20050,171
20241226,135300,295962760,20050,20050,20050,20050,171
20241226,135200,292534210,20050,20050,20050,20050,0
20241226,135100,292534210,20050,20050,20050,20050,0
20241226,135000,292534210,20050,20050,20050,20050,0
20241226,134900,292534210,20050,20050,20050,20050,0
20241226,134800,292534210,20050,20050,20050,20050,69
20241226,134700,291150760,20050,20050,20050,20050,0
20241226,134600,291150760,20050,19970,20050,19970,2
20241226,134500,291110740,19960,19960,19960,19960,0
20241226,134400,291110740,19960,19960,19960,19960,0
20241226,134300,291110740,19960,19960,19960,19960,0
20241226,134200,291110740,19960,19990,19990,19960,2612
20241226,134100,238939120,19990,19990,19990,19990,0
20241226,134000,238939120,19990,19990,19990,19990,50
20241226,133900,237939620,20000,20000,20000,20000,0
20241226,133800,237939620,20000,20000,20000,20000,0
20241226,133700,237939620,20000,20000,20000,20000,0
20241226,133600,237939620,20000,20000,20000,19990,351
20241226,133500,230919760,20000,20000,20000,20000,0
20241226,133400,230919760,20000,20000,20000,20000,0
20241226,133300,230919760,20000,20000,20000,20000,1
20241226,133200,230899760,20050,20050,20050,20050,0
20241226,133100,230899760,20050,20050,20050,20050,0
20241226,133000,230899760,20050,20050,20050,20050,0
20241226,132900,230899760,20050,20050,20050,20050,0
20241226,132800,230899760,20050,20050,20050,20050,380
20241226,132700,223280760,20100,20100,20100,20100,0
20241226,132600,223280760,20100,20100,20100,20100,0
20241226,132500,223280760,20100,20100,20100,20100,27
20241226,132400,222738060,20050,20050,20050,20050,0
20241226,132300,222738060,20050,20050,20050,20050,0
20241226,132200,222738060,20050,20050,20050,20050,0
20241226,132100,222738060,20050,20050,20050,20050,248
20241226,132000,217765660,20100,20100,20100,20100,0
20241226,131900,217765660,20100,20100,20100,20100,0
20241226,131800,217765660,20100,20100,20100,20100,1
20241226,131700,217745560,20050,20050,20050,20050,0
20241226,131600,217745560,20050,20050,20050,20050,5
20241226,131500,217645310,20050,20050,20050,20050,35
20241226,131400,216943560,20050,20050,20050,20050,0
20241226,131300,216943560,20050,20050,20050,20050,0
20241226,131200,216943560,20050,20050,20050,20050,0
20241226,131100,216943560,20050,20050,20050,20050,0
20241226,131000,216943560,20050,20050,20050,20050,0
20241226,130900,216943560,20050,20050,20050,20050,0
20241226,130800,216943560,20050,20050,20050,20050,0
20241226,130700,216943560,20050,20050,20050,20050,0
20241226,130600,216943560,20050,20050,20050,20050,0
20241226,130500,216943560,20050,20050,20050,20050,0
20241226,130400,216943560,20050,20050,20050,20050,0
20241226,130300,216943560,20050,20050,20050,20050,0
20241226,130200,216943560,20050,20050,20050,20050,0
20241226,130100,216943560,20050,20050,20050,20050,0
20241226,130000,216943560,20050,20050,20050,20050,0
20241226,125900,216943560,20050,20050,20050,20050,0
20241226,125800,216943560,20050,20050,20050,20050,15
20241226,125700,216642810,19970,19970,19970,19970,0
20241226,125600,216642810,19970,19970,19970,19970,0
20241226,125500,216642810,19970,19970,19970,19970,1
20241226,125400,216622840,19990,19990,19990,19990,0
20241226,125300,216622840,19990,19990,19990,19990,0
20241226,125200,216622840,19990,19990,19990,19990,40
20241226,125100,215823240,20000,20000,20000,20000,0
20241226,125000,215823240,20000,20000,20000,20000,73
20241226,124900,214363240,19990,19990,19990,19990,0
20241226,124800,214363240,19990,19990,19990,19990,0
20241226,124700,214363240,19990,19990,19990,19990,35
20241226,124600,213663590,19950,19980,19980,19950,150
20241226,124500,210669560,19990,19990,19990,19990,15
20241226,124400,210369710,19990,19990,19990,19990,3
20241226,124300,210309740,19990,19990,19990,19990,1
20241226,124200,210289750,19990,19990,19990,19990,6
20241226,124100,210169810,19990,19990,19990,19990,0
20241226,124000,210169810,19990,19990,19990,19990,0
20241226,123900,210169810,19990,19990,19990,19990,0
20241226,123800,210169810,19990,19990,19990,19990,1
20241226,123700,210149820,19960,19960,19960,19960,22
20241226,123600,209710700,19960,19960,19960,19960,41
20241226,123500,208892340,19970,19970,19970,19970,15
20241226,123400,208592790,19980,19980,19980,19980,20
20241226,123300,208193190,19990,20000,20000,19990,17
20241226,123200,207853290,19960,19960,19960,19960,0
20241226,123100,207853290,19960,19960,19960,19960,0
20241226,123000,207853290,19960,19960,19960,19960,0
20241226,122900,207853290,19960,19960,19960,19960,38
20241226,122800,207094810,19960,19960,19960,19960,5
20241226,122700,206995010,19960,19960,19960,19960,86
20241226,122600,205278450,19960,20000,20000,19960,1586
20241226,122500,173588960,20000,20000,20000,20000,322
20241226,122400,167148960,20000,20000,20000,20000,0
20241226,122300,167148960,20000,20100,20100,20000,1216
20241226,122200,142760560,20150,20150,20150,20150,0
20241226,122100,142760560,20150,20150,20150,20150,0
20241226,122000,142760560,20150,20150,20150,20150,0
20241226,121900,142760560,20150,20150,20150,20150,0
20241226,121800,142760560,20150,20150,20150,20150,0
20241226,121700,142760560,20150,20150,20150,20150,0
20241226,121600,142760560,20150,20150,20150,20150,1
20241226,121500,142740410,20150,20150,20150,20150,0
20241226,121400,142740410,20150,20150,20150,20150,0
20241226,121300,142740410,20150,20150,20150,20150,0
20241226,121200,142740410,20150,20150,20150,20150,0
20241226,121100,142740410,20150,20150,20150,20150,0
20241226,121000,142740410,20150,20150,20150,20150,0
20241226,120900,142740410,20150,20150,20150,20150,0
20241226,120800,142740410,20150,20150,20150,20150,1
20241226,120700,142720260,20100,20100,20100,20100,0
20241226,120600,142720260,20100,20100,20100,20100,0
20241226,120500,142720260,20100,20100,20100,20100,0
20241226,120400,142720260,20100,20100,20100,20100,0
20241226,120300,142720260,20100,20100,20100,20100,0
20241226,120200,142720260,20100,20100,20100,20100,6
20241226,120100,142599660,20100,20100,20100,20100,0
20241226,120000,142599660,20100,20100,20100,20100,0
20241226,115900,142599660,20100,20100,20100,20100,0
20241226,115800,142599660,20100,20100,20100,20100,0
20241226,115700,142599660,20100,20100,20100,20100,0
20241226,115600,142599660,20100,20100,20100,20100,0
20241226,115500,142599660,20100,20100,20100,20100,23
20241226,115400,142137360,20100,20100,20100,20100,0
20241226,115300,142137360,20100,20100,20100,20100,2
20241226,115200,142097160,20100,20100,20100,20100,5
20241226,115100,141996660,20100,20100,20100,20100,0
20241226,115000,141996660,20100,20100,20100,20100,0
20241226,114900,141996660,20100,20100,20100,20100,44
20241226,114800,141112260,20100,20100,20100,20100,0
20241226,114700,141112260,20100,20100,20100,20100,0
20241226,114600,141112260,20100,20100,20100,20100,108
20241226,114500,138941460,20100,20100,20100,20100,207
20241226,114400,134780760,20150,20150,20150,20150,0
20241226,114300,134780760,20150,20150,20150,20150,2
20241226,114200,134740460,20150,20150,20150,20150,0
20241226,114100,134740460,20150,20150,20150,20150,0
20241226,114000,134740460,20150,20150,20150,20150,1
20241226,113900,134720310,20150,20150,20150,20150,0
20241226,113800,134720310,20150,20150,20150,20150,99
20241226,113700,132725460,20200,20150,20200,20100,444
20241226,113600,123780910,20150,20200,20200,20150,1226
20241226,113500,99075460,20200,20200,20200,20200,0
20241226,113400,99075460,20200,20200,20200,20200,0
20241226,113300,99075460,20200,20200,20200,20200,0
20241226,113200,99075460,20200,20200,20200,20200,0
20241226,113100,99075460,20200,20200,20200,20200,0
20241226,113000,99075460,20200,20200,20200,20200,15
20241226,112900,98772460,20250,20250,20250,20250,0
20241226,112800,98772460,20250,20250,20250,20250,0
20241226,112700,98772460,20250,20250,20250,20250,0
20241226,112600,98772460,20250,20250,20250,20250,0
20241226,112500,98772460,20250,20250,20250,20250,0
20241226,112400,98772460,20250,20250,20250,20250,0
20241226,112300,98772460,20250,20250,20250,20250,0
20241226,112200,98772460,20250,20250,20250,20250,0
20241226,112100,98772460,20250,20250,20250,20250,0
20241226,112000,98772460,20250,20250,20250,20250,1
20241226,111900,98752210,20300,20300,20300,20300,0
20241226,111800,98752210,20300,20300,20300,20300,0
20241226,111700,98752210,20300,20300,20300,20300,0
20241226,111600,98752210,20300,20300,20300,20300,1
20241226,111500,98731910,20250,20250,20250,20250,0
20241226,111400,98731910,20250,20250,20250,20250,0
20241226,111300,98731910,20250,20250,20250,20250,20
20241226,111200,98326910,20300,20300,20300,20300,0
20241226,111100,98326910,20300,20300,20300,20300,0
20241226,111000,98326910,20300,20300,20300,20300,0
20241226,110900,98326910,20300,20300,20300,20300,0
20241226,110800,98326910,20300,20300,20300,20300,0
20241226,110700,98326910,20300,20150,20300,20150,272
20241226,110600,92845960,20250,20250,20250,20250,0
20241226,110500,92845960,20250,20250,20250,20250,0
20241226,110400,92845960,20250,20250,20250,20250,1
20241226,110300,92825710,20200,20200,20200,20200,0
20241226,110200,92825710,20200,20200,20200,20200,0
20241226,110100,92825710,20200,20200,20200,20200,2
20241226,110000,92785310,20200,20200,20200,20200,0
20241226,105900,92785310,20200,20200,20200,20200,3
20241226,105800,92724710,20200,20200,20200,20200,12
20241226,105700,92482310,20250,20250,20250,20250,0
20241226,105600,92482310,20250,20250,20250,20250,5
20241226,105500,92381060,20300,20300,20300,20300,0
20241226,105400,92381060,20300,20300,20300,20300,0
20241226,105300,92381060,20300,20300,20300,20300,1
20241226,105200,92360760,20150,20150,20150,20150,0
20241226,105100,92360760,20150,20250,20250,20150,372
20241226,105000,84864210,20250,20250,20250,20250,0
20241226,104900,84864210,20250,20200,20250,20200,53
20241226,104800,83793460,20200,20200,20200,20200,0
20241226,104700,83793460,20200,20200,20200,20200,50
20241226,104600,82783460,20200,20200,20200,20200,0
20241226,104500,82783460,20200,20200,20200,20200,70
20241226,104400,81369460,20200,20200,20200,20200,0
20241226,104300,81369460,20200,20200,20200,20200,255
20241226,104200,76218460,20250,20250,20250,20250,0
20241226,104100,76218460,20250,20250,20250,20250,0
20241226,104000,76218460,20250,20250,20250,20250,0
20241226,103900,76218460,20250,20250,20250,20250,0
20241226,103800,76218460,20250,20250,20250,20250,45
20241226,103700,75307210,20250,20250,20250,20250,1
20241226,103600,75286960,20300,20300,20300,20300,0
20241226,103500,75286960,20300,20300,20300,20300,0
20241226,103400,75286960,20300,20300,20300,20300,0
20241226,103300,75286960,20300,20300,20300,20300,1
20241226,103200,75266660,20300,20300,20300,20300,0
20241226,103100,75266660,20300,20300,20300,20300,0
20241226,103000,75266660,20300,20300,20300,20300,0
20241226,102900,75266660,20300,20300,20300,20300,0
20241226,102800,75266660,20300,20300,20300,20300,0
20241226,102700,75266660,20300,20300,20300,20300,0
20241226,102600,75266660,20300,20300,20300,20300,0
20241226,102500,75266660,20300,20300,20300,20300,0
20241226,102400,75266660,20300,20300,20300,20300,0
20241226,102300,75266660,20300,20300,20300,20300,0
20241226,102200,75266660,20300,20300,20300,20300,0
20241226,102100,75266660,20300,20250,20300,20200,111
20241226,102000,73023460,20200,20200,20200,20200,9
20241226,101900,72841660,20250,20250,20250,20250,145
20241226,101800,69905410,20250,20250,20250,20250,200
20241226,101700,65855410,20250,20250,20250,20250,0
20241226,101600,65855410,20250,20350,20350,20250,2
20241226,101500,65814810,20250,20250,20250,20250,15
20241226,101400,65511060,20350,20350,20350,20350,1
20241226,101300,65490710,20250,20250,20250,20250,16
20241226,101200,65166710,20250,20250,20250,20250,0
20241226,101100,65166710,20250,20250,20250,20250,0
20241226,101000,65166710,20250,20250,20250,20250,3
20241226,100900,65105960,20250,20250,20250,20250,0
20241226,100800,65105960,20250,20250,20250,20250,0
20241226,100700,65105960,20250,20250,20250,20250,0
20241226,100600,65105960,20250,20250,20250,20250,0
20241226,100500,65105960,20250,20250,20250,20250,0
20241226,100400,65105960,20250,20250,20250,20250,63
20241226,100300,63830210,20250,20250,20250,20250,0
20241226,100200,63830210,20250,20250,20250,20250,100
20241226,100100,61805210,20350,20350,20350,20350,0
20241226,100000,61805210,20350,20300,20350,20300,8
20241226,095900,61642760,20300,20300,20300,20300,2
20241226,095800,61602160,20400,20400,20400,20400,0
20241226,095700,61602160,20400,20400,20400,20400,0
20241226,095600,61602160,20400,20400,20400,20400,160
20241226,095500,58338160,20400,20400,20400,20400,0
20241226,095400,58338160,20400,20400,20400,20400,0
20241226,095300,58338160,20400,20400,20400,20400,0
20241226,095200,58338160,20400,20400,20400,20400,0
20241226,095100,58338160,20400,20400,20400,20400,2
20241226,095000,58297360,20350,20350,20350,20350,3
20241226,094900,58236310,20300,20350,20350,20300,52
20241226,094800,57178210,20350,20350,20350,20350,2
20241226,094700,57137510,20350,20350,20350,20350,0
20241226,094600,57137510,20350,20350,20350,20350,2
20241226,094500,57096810,20350,20350,20350,20350,1
20241226,094400,57076460,20350,20350,20350,20350,3
20241226,094300,57015410,20200,20200,20200,20200,0
20241226,094200,57015410,20200,20200,20200,20200,0
20241226,094100,57015410,20200,20200,20200,20200,0
20241226,094000,57015410,20200,20200,20200,20200,0
20241226,093900,57015410,20200,20200,20200,20200,0
20241226,093800,57015410,20200,20200,20200,20200,10
20241226,093700,56813410,20300,20300,20300,20300,0
20241226,093600,56813410,20300,20300,20300,20300,7
20241226,093500,56671310,20300,20300,20300,20300,0
20241226,093400,56671310,20300,20200,20300,20200,63
20241226,093300,55398510,20200,20200,20200,20200,32
20241226,093200,54752110,20300,20300,20300,20300,0
20241226,093100,54752110,20300,20300,20300,20300,0
20241226,093000,54752110,20300,20300,20300,20300,0
20241226,092900,54752110,20300,20250,20300,20250,68
20241226,092800,53374060,20100,20100,20100,20100,10
20241226,092700,53173060,20250,20250,20250,20250,4
20241226,092600,53092060,20250,20250,20250,20250,0
20241226,092500,53092060,20250,20250,20250,20250,4
20241226,092400,53011060,20200,20150,20200,20150,17
20241226,092300,52667910,20250,20250,20250,20250,0
20241226,092200,52667910,20250,20250,20250,20250,0
20241226,092100,52667910,20250,20200,20250,20200,160
20241226,092000,49434860,20150,20150,20150,20150,11
20241226,091900,49213210,20200,20200,20200,20200,0
20241226,091800,49213210,20200,20200,20200,20200,30
20241226,091700,48607210,20200,20200,20200,20200,1
20241226,091600,48587010,20150,20150,20150,20150,0
20241226,091500,48587010,20150,20150,20150,20150,0
20241226,091400,48587010,20150,20150,20150,20150,5
20241226,091300,48486260,20150,20100,20150,20100,17
20241226,091200,48143860,20050,20050,20050,20050,30
20241226,091100,47542360,20050,20050,20050,20050,2
20241226,091000,47502260,20050,20050,20050,20050,1
20241226,090900,47482210,20150,20150,20250,19990,860
20241226,090800,30262500,20200,20200,20200,20200,3
20241226,090700,30201900,20250,20250,20250,20250,0
20241226,090600,30201900,20250,20250,20250,20250,139
20241226,090500,27387150,20250,20350,20350,20250,649
20241226,090400,14238200,20350,20400,20400,20350,59
20241226,090300,13034900,20400,20400,20400,20400,102
20241226,090200,10954100,20450,20450,20750,20350,307
20241226,090100,4659650,20450,20450,20450,20300,168
20241226,090000,1241450,20450,20400,20450,20400,41