KissMeData/267850/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,205900,192120430,12420,12420,12420,12420,1284
20241226,205800,192120430,12420,12420,12420,12420,0
20241226,205700,192120430,12420,12420,12420,12420,0
20241226,205600,192120430,12420,12420,12420,12420,0
20241226,205500,192120430,12420,12420,12420,12420,0
20241226,205400,192120430,12420,12420,12420,12420,0
20241226,205300,192120430,12420,12420,12420,12420,0
20241226,205200,192120430,12420,12420,12420,12420,0
20241226,205100,192120430,12420,12420,12420,12420,0
20241226,205000,192120430,12420,12420,12420,12420,0
20241226,204900,192120430,12420,12420,12420,12420,0
20241226,204800,192120430,12420,12420,12420,12420,0
20241226,204700,192120430,12420,12420,12420,12420,0
20241226,204600,192120430,12420,12420,12420,12420,0
20241226,204500,192120430,12420,12420,12420,12420,0
20241226,204400,192120430,12420,12420,12420,12420,0
20241226,204300,192120430,12420,12420,12420,12420,0
20241226,204200,192120430,12420,12420,12420,12420,0
20241226,204100,192120430,12420,12420,12420,12420,0
20241226,204000,192120430,12420,12420,12420,12420,0
20241226,203900,192120430,12420,12420,12420,12420,0
20241226,203800,192120430,12420,12420,12420,12420,0
20241226,203700,192120430,12420,12420,12420,12420,0
20241226,203600,192120430,12420,12420,12420,12420,0
20241226,203500,192120430,12420,12420,12420,12420,0
20241226,203400,192120430,12420,12420,12420,12420,0
20241226,203300,192120430,12420,12420,12420,12420,0
20241226,203200,192120430,12420,12420,12420,12420,0
20241226,203100,192120430,12420,12420,12420,12420,0
20241226,203000,192120430,12420,12420,12420,12420,0
20241226,202900,192120430,12420,12420,12420,12420,1284
20241226,202800,192120430,12420,12420,12420,12420,0
20241226,202700,192120430,12420,12420,12420,12420,0
20241226,202600,192120430,12420,12420,12420,12420,0
20241226,202500,192120430,12420,12420,12420,12420,0
20241226,202400,192120430,12420,12420,12420,12420,0
20241226,202300,192120430,12420,12420,12420,12420,0
20241226,202200,192120430,12420,12420,12420,12420,0
20241226,202100,192120430,12420,12420,12420,12420,0
20241226,202000,192120430,12420,12420,12420,12420,0
20241226,201900,192120430,12420,12420,12420,12420,0
20241226,201800,192120430,12420,12420,12420,12420,0
20241226,201700,192120430,12420,12420,12420,12420,0
20241226,201600,192120430,12420,12420,12420,12420,0
20241226,201500,192120430,12420,12420,12420,12420,0
20241226,201400,192120430,12420,12420,12420,12420,0
20241226,201300,192120430,12420,12420,12420,12420,0
20241226,201200,192120430,12420,12420,12420,12420,0
20241226,201100,192120430,12420,12420,12420,12420,0
20241226,201000,192120430,12420,12420,12420,12420,0
20241226,200900,192120430,12420,12420,12420,12420,0
20241226,200800,192120430,12420,12420,12420,12420,0
20241226,200700,192120430,12420,12420,12420,12420,0
20241226,200600,192120430,12420,12420,12420,12420,0
20241226,200500,192120430,12420,12420,12420,12420,0
20241226,200400,192120430,12420,12420,12420,12420,0
20241226,200300,192120430,12420,12420,12420,12420,0
20241226,200200,192120430,12420,12420,12420,12420,0
20241226,200100,192120430,12420,12420,12420,12420,0
20241226,200000,192120430,12420,12420,12420,12420,0
20241226,195900,192120430,12420,12420,12420,12420,1284
20241226,195800,192120430,12420,12420,12420,12420,0
20241226,195700,192120430,12420,12420,12420,12420,0
20241226,195600,192120430,12420,12420,12420,12420,0
20241226,195500,192120430,12420,12420,12420,12420,0
20241226,195400,192120430,12420,12420,12420,12420,0
20241226,195300,192120430,12420,12420,12420,12420,0
20241226,195200,192120430,12420,12420,12420,12420,0
20241226,195100,192120430,12420,12420,12420,12420,0
20241226,195000,192120430,12420,12420,12420,12420,0
20241226,194900,192120430,12420,12420,12420,12420,0
20241226,194800,192120430,12420,12420,12420,12420,0
20241226,194700,192120430,12420,12420,12420,12420,0
20241226,194600,192120430,12420,12420,12420,12420,0
20241226,194500,192120430,12420,12420,12420,12420,0
20241226,194400,192120430,12420,12420,12420,12420,0
20241226,194300,192120430,12420,12420,12420,12420,0
20241226,194200,192120430,12420,12420,12420,12420,0
20241226,194100,192120430,12420,12420,12420,12420,0
20241226,194000,192120430,12420,12420,12420,12420,0
20241226,193900,192120430,12420,12420,12420,12420,0
20241226,193800,192120430,12420,12420,12420,12420,0
20241226,193700,192120430,12420,12420,12420,12420,0
20241226,193600,192120430,12420,12420,12420,12420,0
20241226,193500,192120430,12420,12420,12420,12420,0
20241226,193400,192120430,12420,12420,12420,12420,0
20241226,193300,192120430,12420,12420,12420,12420,0
20241226,193200,192120430,12420,12420,12420,12420,0
20241226,193100,192120430,12420,12420,12420,12420,0
20241226,193000,192120430,12420,12420,12420,12420,0
20241226,192900,192120430,12420,12420,12420,12420,1284
20241226,192800,192120430,12420,12420,12420,12420,0
20241226,192700,192120430,12420,12420,12420,12420,0
20241226,192600,192120430,12420,12420,12420,12420,0
20241226,192500,192120430,12420,12420,12420,12420,0
20241226,192400,192120430,12420,12420,12420,12420,0
20241226,192300,192120430,12420,12420,12420,12420,0
20241226,192200,192120430,12420,12420,12420,12420,0
20241226,192100,192120430,12420,12420,12420,12420,0
20241226,192000,192120430,12420,12420,12420,12420,0
20241226,191900,192120430,12420,12420,12420,12420,0
20241226,191800,192120430,12420,12420,12420,12420,0
20241226,191700,192120430,12420,12420,12420,12420,0
20241226,191600,192120430,12420,12420,12420,12420,0
20241226,191500,192120430,12420,12420,12420,12420,0
20241226,191400,192120430,12420,12420,12420,12420,0
20241226,191300,192120430,12420,12420,12420,12420,0
20241226,191200,192120430,12420,12420,12420,12420,0
20241226,191100,192120430,12420,12420,12420,12420,0
20241226,191000,192120430,12420,12420,12420,12420,0
20241226,190900,192120430,12420,12420,12420,12420,0
20241226,190800,192120430,12420,12420,12420,12420,0
20241226,190700,192120430,12420,12420,12420,12420,0
20241226,190600,192120430,12420,12420,12420,12420,0
20241226,190500,192120430,12420,12420,12420,12420,0
20241226,190400,192120430,12420,12420,12420,12420,0
20241226,190300,192120430,12420,12420,12420,12420,0
20241226,190200,192120430,12420,12420,12420,12420,0
20241226,190100,192120430,12420,12420,12420,12420,0
20241226,190000,192120430,12420,12420,12420,12420,0
20241226,185900,192120430,12420,12420,12420,12420,1284
20241226,185800,192120430,12420,12420,12420,12420,0
20241226,185700,192120430,12420,12420,12420,12420,0
20241226,185600,192120430,12420,12420,12420,12420,0
20241226,185500,192120430,12420,12420,12420,12420,0
20241226,185400,192120430,12420,12420,12420,12420,0
20241226,185300,192120430,12420,12420,12420,12420,0
20241226,185200,192120430,12420,12420,12420,12420,0
20241226,185100,192120430,12420,12420,12420,12420,0
20241226,185000,192120430,12420,12420,12420,12420,0
20241226,184900,192120430,12420,12420,12420,12420,0
20241226,184800,192120430,12420,12420,12420,12420,0
20241226,184700,192120430,12420,12420,12420,12420,0
20241226,184600,192120430,12420,12420,12420,12420,0
20241226,184500,192120430,12420,12420,12420,12420,0
20241226,184400,192120430,12420,12420,12420,12420,0
20241226,184300,192120430,12420,12420,12420,12420,0
20241226,184200,192120430,12420,12420,12420,12420,0
20241226,184100,192120430,12420,12420,12420,12420,0
20241226,184000,192120430,12420,12420,12420,12420,0
20241226,183900,192120430,12420,12420,12420,12420,0
20241226,183800,192120430,12420,12420,12420,12420,0
20241226,183700,192120430,12420,12420,12420,12420,0
20241226,183600,192120430,12420,12420,12420,12420,0
20241226,183500,192120430,12420,12420,12420,12420,0
20241226,183400,192120430,12420,12420,12420,12420,0
20241226,183300,192120430,12420,12420,12420,12420,0
20241226,183200,192120430,12420,12420,12420,12420,0
20241226,183100,192120430,12420,12420,12420,12420,0
20241226,183000,192120430,12420,12420,12420,12420,0
20241226,182900,192120430,12420,12420,12420,12420,1284
20241226,182800,192120430,12420,12420,12420,12420,0
20241226,182700,192120430,12420,12420,12420,12420,0
20241226,182600,192120430,12420,12420,12420,12420,0
20241226,182500,192120430,12420,12420,12420,12420,0
20241226,182400,192120430,12420,12420,12420,12420,0
20241226,182300,192120430,12420,12420,12420,12420,0
20241226,182200,192120430,12420,12420,12420,12420,0
20241226,182100,192120430,12420,12420,12420,12420,0
20241226,182000,192120430,12420,12420,12420,12420,0
20241226,181900,192120430,12420,12420,12420,12420,0
20241226,181800,192120430,12420,12420,12420,12420,0
20241226,181700,192120430,12420,12420,12420,12420,0
20241226,181600,192120430,12420,12420,12420,12420,0
20241226,181500,192120430,12420,12420,12420,12420,0
20241226,181400,192120430,12420,12420,12420,12420,0
20241226,181300,192120430,12420,12420,12420,12420,0
20241226,181200,192120430,12420,12420,12420,12420,0
20241226,181100,192120430,12420,12420,12420,12420,0
20241226,181000,192120430,12420,12420,12420,12420,0
20241226,180900,192120430,12420,12420,12420,12420,0
20241226,180800,192120430,12420,12420,12420,12420,0
20241226,180700,192120430,12420,12420,12420,12420,0
20241226,180600,192120430,12420,12420,12420,12420,0
20241226,180500,192120430,12420,12420,12420,12420,0
20241226,180400,192120430,12420,12420,12420,12420,0
20241226,180300,192120430,12420,12420,12420,12420,0
20241226,180200,192120430,12420,12420,12420,12420,0
20241226,180100,192120430,12420,12420,12420,12420,0
20241226,180000,192120430,12420,12420,12420,12420,0
20241226,175900,192120430,12420,12420,12420,12420,1284
20241226,175800,192120430,12420,12420,12420,12420,0
20241226,175700,192120430,12420,12420,12420,12420,0
20241226,175600,192120430,12420,12420,12420,12420,0
20241226,175500,192120430,12420,12420,12420,12420,0
20241226,175400,192120430,12420,12420,12420,12420,0
20241226,175300,192120430,12420,12420,12420,12420,0
20241226,175200,192120430,12420,12420,12420,12420,0
20241226,175100,192120430,12420,12420,12420,12420,0
20241226,175000,192120430,12420,12420,12420,12420,0
20241226,174900,192120430,12420,12420,12420,12420,0
20241226,174800,192120430,12420,12420,12420,12420,0
20241226,174700,192120430,12420,12420,12420,12420,0
20241226,174600,192120430,12420,12420,12420,12420,0
20241226,174500,192120430,12420,12420,12420,12420,0
20241226,174400,192120430,12420,12420,12420,12420,0
20241226,174300,192120430,12420,12420,12420,12420,0
20241226,174200,192120430,12420,12420,12420,12420,0
20241226,174100,192120430,12420,12420,12420,12420,0
20241226,174000,192120430,12420,12420,12420,12420,0
20241226,173900,192120430,12420,12420,12420,12420,0
20241226,173800,192120430,12420,12420,12420,12420,0
20241226,173700,192120430,12420,12420,12420,12420,0
20241226,173600,192120430,12420,12420,12420,12420,0
20241226,173500,192120430,12420,12420,12420,12420,0
20241226,173400,192120430,12420,12420,12420,12420,0
20241226,173300,192120430,12420,12420,12420,12420,0
20241226,173200,192120430,12420,12420,12420,12420,0
20241226,173100,192120430,12420,12420,12420,12420,0
20241226,173000,192120430,12420,12420,12420,12420,0
20241226,172900,192120430,12420,12420,12420,12420,1284
20241226,172800,192120430,12420,12420,12420,12420,0
20241226,172700,192120430,12420,12420,12420,12420,0
20241226,172600,192120430,12420,12420,12420,12420,0
20241226,172500,192120430,12420,12420,12420,12420,0
20241226,172400,192120430,12420,12420,12420,12420,0
20241226,172300,192120430,12420,12420,12420,12420,0
20241226,172200,192120430,12420,12420,12420,12420,0
20241226,172100,192120430,12420,12420,12420,12420,0
20241226,172000,192120430,12420,12420,12420,12420,0
20241226,171900,192120430,12420,12420,12420,12420,0
20241226,171800,192120430,12420,12420,12420,12420,0
20241226,171700,192120430,12420,12420,12420,12420,0
20241226,171600,192120430,12420,12420,12420,12420,0
20241226,171500,192120430,12420,12420,12420,12420,0
20241226,171400,192120430,12420,12420,12420,12420,0
20241226,171300,192120430,12420,12420,12420,12420,0
20241226,171200,192120430,12420,12420,12420,12420,0
20241226,171100,192120430,12420,12420,12420,12420,0
20241226,171000,192120430,12420,12420,12420,12420,0
20241226,170900,192120430,12420,12420,12420,12420,0
20241226,170800,192120430,12420,12420,12420,12420,0
20241226,170700,192120430,12420,12420,12420,12420,0
20241226,170600,192120430,12420,12420,12420,12420,0
20241226,170500,192120430,12420,12420,12420,12420,0
20241226,170400,192120430,12420,12420,12420,12420,0
20241226,170300,192120430,12420,12420,12420,12420,0
20241226,170200,192120430,12420,12420,12420,12420,0
20241226,170100,192120430,12420,12420,12420,12420,0
20241226,170000,192120430,12420,12420,12420,12420,0
20241226,165900,192120430,12420,12420,12420,12420,1284
20241226,165800,192120430,12420,12420,12420,12420,0
20241226,165700,192120430,12420,12420,12420,12420,0
20241226,165600,192120430,12420,12420,12420,12420,0
20241226,165500,192120430,12420,12420,12420,12420,0
20241226,165400,192120430,12420,12420,12420,12420,0
20241226,165300,192120430,12420,12420,12420,12420,0
20241226,165200,192120430,12420,12420,12420,12420,0
20241226,165100,192120430,12420,12420,12420,12420,0
20241226,165000,192120430,12420,12420,12420,12420,0
20241226,164900,192120430,12420,12420,12420,12420,0
20241226,164800,192120430,12420,12420,12420,12420,0
20241226,164700,192120430,12420,12420,12420,12420,0
20241226,164600,192120430,12420,12420,12420,12420,0
20241226,164500,192120430,12420,12420,12420,12420,0
20241226,164400,192120430,12420,12420,12420,12420,0
20241226,164300,192120430,12420,12420,12420,12420,0
20241226,164200,192120430,12420,12420,12420,12420,0
20241226,164100,192120430,12420,12420,12420,12420,0
20241226,164000,192120430,12420,12420,12420,12420,0
20241226,163900,192120430,12420,12420,12420,12420,0
20241226,163800,192120430,12420,12420,12420,12420,0
20241226,163700,192120430,12420,12420,12420,12420,0
20241226,163600,192120430,12420,12420,12420,12420,0
20241226,163500,192120430,12420,12420,12420,12420,0
20241226,163400,192120430,12420,12420,12420,12420,0
20241226,163300,192120430,12420,12420,12420,12420,0
20241226,163200,192120430,12420,12420,12420,12420,0
20241226,163100,192120430,12420,12420,12420,12420,0
20241226,163000,192120430,12420,12420,12420,12420,0
20241226,162900,192120430,12420,12420,12420,12420,1284
20241226,162800,192120430,12420,12420,12420,12420,0
20241226,162700,192120430,12420,12420,12420,12420,0
20241226,162600,192120430,12420,12420,12420,12420,0
20241226,162500,192120430,12420,12420,12420,12420,0
20241226,162400,192120430,12420,12420,12420,12420,0
20241226,162300,192120430,12420,12420,12420,12420,0
20241226,162200,192120430,12420,12420,12420,12420,0
20241226,162100,192120430,12420,12420,12420,12420,0
20241226,162000,192120430,12420,12420,12420,12420,0
20241226,161900,192120430,12420,12420,12420,12420,0
20241226,161800,192120430,12420,12420,12420,12420,0
20241226,161700,192120430,12420,12420,12420,12420,0
20241226,161600,192120430,12420,12420,12420,12420,0
20241226,161500,192120430,12420,12420,12420,12420,0
20241226,161400,192120430,12420,12420,12420,12420,0
20241226,161300,192120430,12420,12420,12420,12420,0
20241226,161200,192120430,12420,12420,12420,12420,0
20241226,161100,192120430,12420,12420,12420,12420,0
20241226,161000,192120430,12420,12420,12420,12420,0
20241226,160900,192120430,12420,12420,12420,12420,0
20241226,160800,192120430,12420,12420,12420,12420,0
20241226,160700,192120430,12420,12420,12420,12420,0
20241226,160600,192120430,12420,12420,12420,12420,0
20241226,160500,192120430,12420,12420,12420,12420,0
20241226,160400,192120430,12420,12420,12420,12420,0
20241226,160300,192120430,12420,12420,12420,12420,0
20241226,160200,192120430,12420,12420,12420,12420,0
20241226,160100,192120430,12420,12420,12420,12420,0
20241226,160000,192120430,12420,12420,12420,12420,0
20241226,155900,192120430,12420,12420,12420,12420,1284
20241226,155800,192120430,12420,12420,12420,12420,0
20241226,155700,192120430,12420,12420,12420,12420,0
20241226,155600,192120430,12420,12420,12420,12420,0
20241226,155500,192120430,12420,12420,12420,12420,0
20241226,155400,192120430,12420,12420,12420,12420,0
20241226,155300,192120430,12420,12420,12420,12420,0
20241226,155200,192120430,12420,12420,12420,12420,0
20241226,155100,192120430,12420,12420,12420,12420,0
20241226,155000,192120430,12420,12420,12420,12420,0
20241226,154900,192120430,12420,12420,12420,12420,0
20241226,154800,192120430,12420,12420,12420,12420,0
20241226,154700,192120430,12420,12420,12420,12420,0
20241226,154600,192120430,12420,12420,12420,12420,0
20241226,154500,192120430,12420,12420,12420,12420,0
20241226,154400,192120430,12420,12420,12420,12420,0
20241226,154300,192120430,12420,12420,12420,12420,0
20241226,154200,192120430,12420,12420,12420,12420,0
20241226,154100,192120430,12420,12420,12420,12420,0
20241226,154000,192120430,12420,12420,12420,12420,0
20241226,153900,192120430,12420,12420,12420,12420,0
20241226,153800,192120430,12420,12420,12420,12420,0
20241226,153700,192120430,12420,12420,12420,12420,0
20241226,153600,192120430,12420,12420,12420,12420,0
20241226,153500,192120430,12420,12420,12420,12420,0
20241226,153400,192120430,12420,12420,12420,12420,0
20241226,153300,192120430,12420,12420,12420,12420,0
20241226,153200,192120430,12420,12420,12420,12420,0
20241226,153100,192120430,12420,12420,12420,12420,0
20241226,153000,192120430,12420,12420,12420,12420,1284
20241226,152900,176173150,12540,12540,12540,12540,0
20241226,152800,176173150,12540,12540,12540,12540,0
20241226,152700,176173150,12540,12540,12540,12540,0
20241226,152600,176173150,12540,12540,12540,12540,0
20241226,152500,176173150,12540,12540,12540,12540,0
20241226,152400,176173150,12540,12540,12540,12540,0
20241226,152300,176173150,12540,12540,12540,12540,0
20241226,152200,176173150,12540,12540,12540,12540,0
20241226,152100,176173150,12540,12540,12540,12540,0
20241226,152000,176173150,12540,12540,12540,12540,0
20241226,151900,176173150,12540,12450,12550,12450,254
20241226,151800,172994260,12520,12520,12520,12520,0
20241226,151700,172994260,12520,12520,12520,12520,0
20241226,151600,172994260,12520,12520,12520,12520,82
20241226,151500,171967620,12460,12460,12460,12460,3
20241226,151400,171930240,12520,12520,12520,12520,0
20241226,151300,171930240,12520,12520,12520,12520,1
20241226,151200,171917720,12510,12510,12510,12510,10
20241226,151100,171792620,12510,12510,12510,12510,0
20241226,151000,171792620,12510,12510,12510,12510,10
20241226,150900,171667520,12430,12430,12430,12430,0
20241226,150800,171667520,12430,12430,12430,12430,0
20241226,150700,171667520,12430,12430,12430,12430,1
20241226,150600,171655090,12420,12420,12420,12420,0
20241226,150500,171655090,12420,12440,12440,12420,372
20241226,150400,167034400,12450,12480,12550,12450,501
20241226,150300,160759520,12490,12490,12490,12490,20
20241226,150200,160509720,12490,12490,12490,12490,0
20241226,150100,160509720,12490,12490,12490,12490,1
20241226,150000,160497230,12490,12490,12490,12490,0
20241226,145900,160497230,12490,12490,12490,12490,0
20241226,145800,160497230,12490,12490,12490,12490,0
20241226,145700,160497230,12490,12490,12490,12490,0
20241226,145600,160497230,12490,12490,12490,12490,0
20241226,145500,160497230,12490,12490,12490,12490,0
20241226,145400,160497230,12490,12490,12490,12490,0
20241226,145300,160497230,12490,12490,12490,12490,0
20241226,145200,160497230,12490,12490,12490,12490,0
20241226,145100,160497230,12490,12490,12490,12490,0
20241226,145000,160497230,12490,12490,12490,12490,109
20241226,144900,159135820,12440,12440,12440,12440,0
20241226,144800,159135820,12440,12440,12440,12440,0
20241226,144700,159135820,12440,12440,12440,12440,675
20241226,144600,150738820,12420,12420,12420,12420,0
20241226,144500,150738820,12420,12430,12430,12420,13
20241226,144400,150577350,12440,12440,12440,12440,0
20241226,144300,150577350,12440,12440,12440,12440,0
20241226,144200,150577350,12440,12440,12440,12440,0
20241226,144100,150577350,12440,12440,12440,12440,0
20241226,144000,150577350,12440,12440,12440,12440,1
20241226,143900,150564910,12440,12440,12440,12440,1
20241226,143800,150552470,12440,12440,12440,12440,0
20241226,143700,150552470,12440,12440,12440,12440,0
20241226,143600,150552470,12440,12440,12440,12440,390
20241226,143500,145700870,12500,12500,12500,12500,0
20241226,143400,145700870,12500,12500,12500,12500,0
20241226,143300,145700870,12500,12500,12500,12500,0
20241226,143200,145700870,12500,12500,12500,12500,0
20241226,143100,145700870,12500,12500,12500,12500,50
20241226,143000,145075870,12500,12500,12500,12500,0
20241226,142900,145075870,12500,12500,12500,12500,0
20241226,142800,145075870,12500,12500,12500,12500,0
20241226,142700,145075870,12500,12500,12500,12500,0
20241226,142600,145075870,12500,12500,12500,12500,0
20241226,142500,145075870,12500,12500,12500,12500,0
20241226,142400,145075870,12500,12440,12500,12440,165
20241226,142300,143023210,12440,12440,12440,12440,54
20241226,142200,142351450,12440,12440,12440,12440,1
20241226,142100,142339010,12420,12420,12420,12420,0
20241226,142000,142339010,12420,12420,12420,12420,0
20241226,141900,142339010,12420,12440,12440,12420,410
20241226,141800,137245900,12430,12440,12440,12430,325
20241226,141700,133203970,12430,12430,12430,12430,0
20241226,141600,133203970,12430,12430,12430,12430,0
20241226,141500,133203970,12430,12430,12430,12430,0
20241226,141400,133203970,12430,12430,12430,12430,0
20241226,141300,133203970,12430,12430,12430,12430,0
20241226,141200,133203970,12430,12430,12430,12430,0
20241226,141100,133203970,12430,12430,12430,12430,0
20241226,141000,133203970,12430,12430,12430,12430,0
20241226,140900,133203970,12430,12430,12430,12430,0
20241226,140800,133203970,12430,12430,12430,12430,0
20241226,140700,133203970,12430,12430,12430,12430,0
20241226,140600,133203970,12430,12430,12430,12430,50
20241226,140500,132582470,12510,12510,12510,12510,0
20241226,140400,132582470,12510,12510,12510,12510,0
20241226,140300,132582470,12510,12510,12510,12510,0
20241226,140200,132582470,12510,12510,12510,12510,0
20241226,140100,132582470,12510,12510,12510,12510,393
20241226,140000,127666040,12440,12440,12440,12440,5
20241226,135900,127603840,12440,12440,12440,12440,0
20241226,135800,127603840,12440,12440,12440,12440,74
20241226,135700,126683280,12440,12440,12440,12440,1
20241226,135600,126670840,12440,12440,12440,12440,110
20241226,135500,125302440,12440,12460,12460,12440,238
20241226,135400,122339100,12460,12460,12460,12460,15
20241226,135300,122152200,12460,12460,12460,12460,0
20241226,135200,122152200,12460,12500,12500,12460,374
20241226,135100,117487280,12540,12540,12540,12540,0
20241226,135000,117487280,12540,12540,12540,12540,0
20241226,134900,117487280,12540,12540,12540,12540,0
20241226,134800,117487280,12540,12540,12540,12540,0
20241226,134700,117487280,12540,12540,12540,12540,0
20241226,134600,117487280,12540,12540,12540,12540,0
20241226,134500,117487280,12540,12540,12540,12540,0
20241226,134400,117487280,12540,12540,12540,12540,0
20241226,134300,117487280,12540,12540,12540,12540,0
20241226,134200,117487280,12540,12540,12540,12540,0
20241226,134100,117487280,12540,12540,12540,12540,75
20241226,134000,116546780,12540,12540,12540,12510,986
20241226,133900,104211800,12510,12510,12510,12510,0
20241226,133800,104211800,12510,12510,12510,12510,24
20241226,133700,103911560,12510,12510,12510,12510,36
20241226,133600,103461200,12510,12510,12510,12510,5
20241226,133500,103398650,12500,12500,12500,12500,0
20241226,133400,103398650,12500,12500,12500,12500,0
20241226,133300,103398650,12500,12500,12500,12500,0
20241226,133200,103398650,12500,12500,12500,12500,0
20241226,133100,103398650,12500,12500,12500,12500,0
20241226,133000,103398650,12500,12500,12500,12500,1
20241226,132900,103386150,12540,12540,12540,12540,0
20241226,132800,103386150,12540,12540,12540,12540,0
20241226,132700,103386150,12540,12540,12540,12540,0
20241226,132600,103386150,12540,12540,12540,12540,0
20241226,132500,103386150,12540,12540,12540,12540,0
20241226,132400,103386150,12540,12540,12540,12540,0
20241226,132300,103386150,12540,12540,12540,12540,0
20241226,132200,103386150,12540,12540,12540,12540,10
20241226,132100,103260750,12540,12540,12540,12540,2
20241226,132000,103235670,12490,12490,12490,12490,0
20241226,131900,103235670,12490,12490,12490,12490,0
20241226,131800,103235670,12490,12490,12490,12490,0
20241226,131700,103235670,12490,12490,12490,12490,342
20241226,131600,98964090,12490,12490,12490,12490,0
20241226,131500,98964090,12490,12490,12490,12490,0
20241226,131400,98964090,12490,12490,12490,12490,0
20241226,131300,98964090,12490,12490,12490,12490,0
20241226,131200,98964090,12490,12490,12490,12490,0
20241226,131100,98964090,12490,12490,12490,12490,0
20241226,131000,98964090,12490,12490,12490,12490,0
20241226,130900,98964090,12490,12490,12490,12490,428
20241226,130800,93618370,12550,12550,12550,12550,1
20241226,130700,93605820,12560,12560,12560,12560,0
20241226,130600,93605820,12560,12560,12560,12560,0
20241226,130500,93605820,12560,12560,12560,12560,0
20241226,130400,93605820,12560,12560,12560,12560,0
20241226,130300,93605820,12560,12560,12560,12560,0
20241226,130200,93605820,12560,12560,12560,12560,0
20241226,130100,93605820,12560,12560,12560,12560,10
20241226,130000,93480220,12570,12570,12570,12570,10
20241226,125900,93354520,12570,12570,12570,12570,0
20241226,125800,93354520,12570,12570,12570,12570,0
20241226,125700,93354520,12570,12570,12570,12570,0
20241226,125600,93354520,12570,12570,12570,12570,0
20241226,125500,93354520,12570,12570,12570,12570,4
20241226,125400,93304240,12570,12570,12570,12570,0
20241226,125300,93304240,12570,12570,12570,12570,0
20241226,125200,93304240,12570,12570,12570,12570,0
20241226,125100,93304240,12570,12570,12570,12570,0
20241226,125000,93304240,12570,12570,12570,12570,0
20241226,124900,93304240,12570,12570,12570,12570,0
20241226,124800,93304240,12570,12570,12570,12570,1
20241226,124700,93291670,12480,12480,12480,12480,0
20241226,124600,93291670,12480,12500,12500,12480,436
20241226,124500,87848520,12500,12500,12500,12500,0
20241226,124400,87848520,12500,12510,12510,12500,8
20241226,124300,87748510,12560,12560,12560,12560,0
20241226,124200,87748510,12560,12560,12560,12560,0
20241226,124100,87748510,12560,12560,12560,12560,0
20241226,124000,87748510,12560,12560,12560,12560,0
20241226,123900,87748510,12560,12560,12560,12560,1
20241226,123800,87735950,12570,12570,12570,12570,0
20241226,123700,87735950,12570,12570,12570,12570,0
20241226,123600,87735950,12570,12570,12570,12570,1
20241226,123500,87723380,12570,12570,12570,12570,0
20241226,123400,87723380,12570,12570,12570,12570,0
20241226,123300,87723380,12570,12570,12570,12570,0
20241226,123200,87723380,12570,12570,12570,12570,0
20241226,123100,87723380,12570,12560,12570,12560,5
20241226,123000,87660570,12570,12570,12570,12570,0
20241226,122900,87660570,12570,12560,12570,12560,17
20241226,122800,87446980,12570,12570,12570,12570,0
20241226,122700,87446980,12570,12570,12570,12570,4
20241226,122600,87396700,12460,12460,12460,12460,0
20241226,122500,87396700,12460,12510,12510,12460,217
20241226,122400,84691280,12480,12480,12480,12480,0
20241226,122300,84691280,12480,12480,12480,12480,0
20241226,122200,84691280,12480,12480,12480,12480,0
20241226,122100,84691280,12480,12480,12480,12480,0
20241226,122000,84691280,12480,12480,12480,12480,0
20241226,121900,84691280,12480,12480,12480,12480,0
20241226,121800,84691280,12480,12480,12480,12480,0
20241226,121700,84691280,12480,12480,12480,12480,0
20241226,121600,84691280,12480,12480,12480,12480,0
20241226,121500,84691280,12480,12480,12480,12480,0
20241226,121400,84691280,12480,12480,12480,12480,0
20241226,121300,84691280,12480,12480,12480,12480,0
20241226,121200,84691280,12480,12480,12480,12480,0
20241226,121100,84691280,12480,12480,12480,12480,0
20241226,121000,84691280,12480,12480,12480,12480,0
20241226,120900,84691280,12480,12480,12480,12480,58
20241226,120800,83967440,12480,12480,12480,12480,0
20241226,120700,83967440,12480,12480,12480,12480,1
20241226,120600,83954960,12510,12510,12510,12510,0
20241226,120500,83954960,12510,12510,12510,12510,1
20241226,120400,83942450,12580,12580,12580,12580,0
20241226,120300,83942450,12580,12560,12580,12560,14
20241226,120200,83766350,12580,12580,12580,12580,0
20241226,120100,83766350,12580,12580,12580,12580,0
20241226,120000,83766350,12580,12580,12580,12580,2
20241226,115900,83741190,12560,12550,12560,12550,36
20241226,115800,83289350,12470,12470,12470,12470,0
20241226,115700,83289350,12470,12470,12470,12470,0
20241226,115600,83289350,12470,12470,12470,12470,0
20241226,115500,83289350,12470,12470,12470,12470,0
20241226,115400,83289350,12470,12470,12470,12470,1
20241226,115300,83276880,12470,12470,12470,12470,9
20241226,115200,83164650,12470,12470,12470,12470,0
20241226,115100,83164650,12470,12470,12470,12470,0
20241226,115000,83164650,12470,12470,12470,12470,0
20241226,114900,83164650,12470,12480,12480,12470,4
20241226,114800,83114760,12470,12470,12470,12470,0
20241226,114700,83114760,12470,12470,12470,12470,0
20241226,114600,83114760,12470,12470,12470,12470,0
20241226,114500,83114760,12470,12470,12470,12470,0
20241226,114400,83114760,12470,12470,12470,12470,0
20241226,114300,83114760,12470,12470,12470,12470,0
20241226,114200,83114760,12470,12470,12470,12470,0
20241226,114100,83114760,12470,12470,12470,12470,0
20241226,114000,83114760,12470,12470,12470,12470,0
20241226,113900,83114760,12470,12470,12470,12470,0
20241226,113800,83114760,12470,12470,12470,12470,0
20241226,113700,83114760,12470,12470,12470,12470,0
20241226,113600,83114760,12470,12470,12470,12470,1
20241226,113500,83102290,12470,12470,12470,12470,0
20241226,113400,83102290,12470,12480,12490,12470,31
20241226,113300,82715670,12480,12480,12480,12480,1
20241226,113200,82703190,12490,12490,12490,12490,0
20241226,113100,82703190,12490,12490,12490,12490,0
20241226,113000,82703190,12490,12490,12490,12490,0
20241226,112900,82703190,12490,12490,12490,12490,0
20241226,112800,82703190,12490,12480,12490,12480,39
20241226,112700,82216460,12480,12480,12480,12480,9
20241226,112600,82104140,12480,12490,12490,12480,54
20241226,112500,81430210,12490,12490,12490,12490,3
20241226,112400,81392740,12500,12500,12500,12500,2
20241226,112300,81367740,12500,12500,12500,12500,0
20241226,112200,81367740,12500,12500,12500,12500,0
20241226,112100,81367740,12500,12500,12500,12500,0
20241226,112000,81367740,12500,12500,12500,12500,29
20241226,111900,81005240,12510,12510,12510,12510,0
20241226,111800,81005240,12510,12510,12510,12510,0
20241226,111700,81005240,12510,12510,12510,12510,0
20241226,111600,81005240,12510,12510,12510,12510,0
20241226,111500,81005240,12510,12510,12510,12510,0
20241226,111400,81005240,12510,12510,12510,12510,0
20241226,111300,81005240,12510,12510,12510,12510,0
20241226,111200,81005240,12510,12510,12510,12510,0
20241226,111100,81005240,12510,12510,12510,12510,0
20241226,111000,81005240,12510,12510,12510,12510,0
20241226,110900,81005240,12510,12520,12520,12510,74
20241226,110800,80078770,12520,12520,12520,12520,0
20241226,110700,80078770,12520,12520,12520,12520,0
20241226,110600,80078770,12520,12520,12520,12520,0
20241226,110500,80078770,12520,12520,12520,12520,14
20241226,110400,79903490,12520,12520,12520,12520,0
20241226,110300,79903490,12520,12520,12520,12520,0
20241226,110200,79903490,12520,12530,12530,12520,69
20241226,110100,79039410,12530,12530,12530,12530,4
20241226,110000,78989290,12580,12580,12580,12580,0
20241226,105900,78989290,12580,12580,12580,12580,0
20241226,105800,78989290,12580,12580,12580,12580,2
20241226,105700,78964130,12590,12540,12590,12540,7
20241226,105600,78876050,12540,12540,12540,12540,0
20241226,105500,78876050,12540,12540,12540,12540,0
20241226,105400,78876050,12540,12540,12540,12540,0
20241226,105300,78876050,12540,12540,12540,12540,1
20241226,105200,78863510,12500,12500,12500,12500,0
20241226,105100,78863510,12500,12500,12500,12500,0
20241226,105000,78863510,12500,12500,12500,12500,0
20241226,104900,78863510,12500,12500,12500,12500,0
20241226,104800,78863510,12500,12500,12500,12500,0
20241226,104700,78863510,12500,12500,12500,12500,0
20241226,104600,78863510,12500,12500,12500,12500,0
20241226,104500,78863510,12500,12500,12500,12500,0
20241226,104400,78863510,12500,12500,12500,12500,0
20241226,104300,78863510,12500,12500,12500,12500,0
20241226,104200,78863510,12500,12500,12500,12500,0
20241226,104100,78863510,12500,12520,12520,12500,8
20241226,104000,78763480,12540,12540,12540,12540,0
20241226,103900,78763480,12540,12540,12540,12530,218
20241226,103800,76031800,12540,12540,12540,12540,0
20241226,103700,76031800,12540,12540,12540,12540,2
20241226,103600,76006720,12600,12600,12600,12600,1
20241226,103500,75994120,12550,12550,12550,12550,0
20241226,103400,75994120,12550,12550,12550,12550,2
20241226,103300,75969020,12550,12550,12550,12550,2
20241226,103200,75943920,12620,12620,12620,12620,48
20241226,103100,75338160,12630,12630,12630,12630,0
20241226,103000,75338160,12630,12600,12630,12600,236
20241226,102900,72359640,12610,12610,12610,12610,13
20241226,102800,72195710,12610,12580,12610,12580,227
20241226,102700,69336940,12590,12570,12590,12570,60
20241226,102600,68582080,12570,12540,12570,12540,210
20241226,102500,65947430,12540,12500,12540,12500,118
20241226,102400,64469900,12500,12450,12500,12450,333
20241226,102300,60312450,12500,12480,12500,12480,92
20241226,102200,59163310,12450,12450,12450,12450,0
20241226,102100,59163310,12450,12450,12450,12450,0
20241226,102000,59163310,12450,12450,12450,12450,6
20241226,101900,59088610,12480,12460,12480,12450,153
20241226,101800,57182460,12470,12470,12470,12470,0
20241226,101700,57182460,12470,12470,12470,12470,0
20241226,101600,57182460,12470,12470,12470,12470,0
20241226,101500,57182460,12470,12470,12470,12470,0
20241226,101400,57182460,12470,12480,12480,12470,102
20241226,101300,55910510,12480,12480,12480,12480,0
20241226,101200,55910510,12480,12480,12480,12480,0
20241226,101100,55910510,12480,12480,12480,12480,0
20241226,101000,55910510,12480,12480,12480,12480,0
20241226,100900,55910510,12480,12480,12480,12480,0
20241226,100800,55910510,12480,12480,12480,12480,0
20241226,100700,55910510,12480,12480,12480,12480,1
20241226,100600,55898030,12480,12480,12480,12480,0
20241226,100500,55898030,12480,12480,12480,12480,0
20241226,100400,55898030,12480,12480,12480,12480,0
20241226,100300,55898030,12480,12480,12480,12480,0
20241226,100200,55898030,12480,12480,12480,12480,0
20241226,100100,55898030,12480,12480,12480,12480,0
20241226,100000,55898030,12480,12480,12480,12480,1
20241226,095900,55885550,12500,12500,12500,12500,2
20241226,095800,55860550,12500,12500,12500,12500,115
20241226,095700,54423050,12510,12510,12510,12510,0
20241226,095600,54423050,12510,12510,12510,12510,5
20241226,095500,54360500,12510,12510,12510,12510,0
20241226,095400,54360500,12510,12510,12510,12510,0
20241226,095300,54360500,12510,12510,12510,12510,0
20241226,095200,54360500,12510,12510,12510,12510,11
20241226,095100,54222890,12510,12510,12510,12510,0
20241226,095000,54222890,12510,12500,12530,12500,199
20241226,094900,51734100,12480,12480,12480,12480,1
20241226,094800,51721620,12490,12490,12490,12490,0
20241226,094700,51721620,12490,12490,12490,12490,36
20241226,094600,51271980,12420,12420,12420,12420,82
20241226,094500,50253540,12410,12410,12410,12410,0
20241226,094400,50253540,12410,12410,12410,12410,0
20241226,094300,50253540,12410,12410,12410,12410,1
20241226,094200,50241130,12420,12440,12440,12410,699
20241226,094100,41559020,12530,12530,12530,12530,0
20241226,094000,41559020,12530,12530,12530,12530,0
20241226,093900,41559020,12530,12530,12530,12530,0
20241226,093800,41559020,12530,12530,12530,12530,0
20241226,093700,41559020,12530,12460,12530,12420,451
20241226,093600,35948280,12500,12500,12500,12500,0
20241226,093500,35948280,12500,12500,12500,12500,0
20241226,093400,35948280,12500,12500,12500,12500,0
20241226,093300,35948280,12500,12490,12500,12490,386
20241226,093200,31123730,12500,12500,12500,12500,0
20241226,093100,31123730,12500,12500,12500,12500,1
20241226,093000,31111230,12500,12500,12500,12500,1
20241226,092900,31098730,12420,12420,12420,12420,0
20241226,092800,31098730,12420,12420,12420,12420,0
20241226,092700,31098730,12420,12420,12420,12420,56
20241226,092600,30403210,12430,12430,12430,12430,94
20241226,092500,29234790,12500,12500,12500,12500,0
20241226,092400,29234790,12500,12440,12500,12440,274
20241226,092300,25826070,12420,12420,12420,12420,100
20241226,092200,24584070,12430,12430,12430,12430,6
20241226,092100,24509490,12430,12420,12430,12420,6
20241226,092000,24434940,12430,12450,12450,12430,421
20241226,091900,19197280,12450,12460,12460,12450,174
20241226,091800,17030970,12450,12450,12450,12450,0
20241226,091700,17030970,12450,12450,12450,12450,1
20241226,091600,17018520,12470,12470,12470,12470,1
20241226,091500,17006050,12470,12470,12470,12470,6
20241226,091400,16931230,12480,12480,12480,12480,42
20241226,091300,16407070,12530,12530,12530,12480,793
20241226,091200,6493220,12530,12530,12530,12530,0
20241226,091100,6493220,12530,12530,12530,12530,0
20241226,091000,6493220,12530,12530,12530,12530,0
20241226,090900,6493220,12530,12530,12530,12530,0
20241226,090800,6493220,12530,12530,12530,12530,1
20241226,090700,6480690,12550,12550,12550,12540,114
20241226,090600,5050010,12550,12590,12590,12550,57
20241226,090500,4334070,12710,12600,12710,12560,219
20241226,090400,1577150,12590,12590,12590,12590,0
20241226,090300,1577150,12590,12590,12590,12590,0
20241226,090200,1577150,12590,12590,12590,12590,1
20241226,090100,1564560,12720,12720,12720,12720,0
20241226,090000,1564560,12720,12720,12720,12720,123