KissMeData/271980/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,210000,94969380,11740,11740,11740,11740,151
20241226,205900,94969380,11740,11740,11740,11740,0
20241226,205800,94969380,11740,11740,11740,11740,0
20241226,205700,94969380,11740,11740,11740,11740,0
20241226,205600,94969380,11740,11740,11740,11740,0
20241226,205500,94969380,11740,11740,11740,11740,0
20241226,205400,94969380,11740,11740,11740,11740,0
20241226,205300,94969380,11740,11740,11740,11740,0
20241226,205200,94969380,11740,11740,11740,11740,0
20241226,205100,94969380,11740,11740,11740,11740,0
20241226,205000,94969380,11740,11740,11740,11740,0
20241226,204900,94969380,11740,11740,11740,11740,0
20241226,204800,94969380,11740,11740,11740,11740,0
20241226,204700,94969380,11740,11740,11740,11740,0
20241226,204600,94969380,11740,11740,11740,11740,0
20241226,204500,94969380,11740,11740,11740,11740,0
20241226,204400,94969380,11740,11740,11740,11740,0
20241226,204300,94969380,11740,11740,11740,11740,0
20241226,204200,94969380,11740,11740,11740,11740,0
20241226,204100,94969380,11740,11740,11740,11740,0
20241226,204000,94969380,11740,11740,11740,11740,0
20241226,203900,94969380,11740,11740,11740,11740,0
20241226,203800,94969380,11740,11740,11740,11740,0
20241226,203700,94969380,11740,11740,11740,11740,0
20241226,203600,94969380,11740,11740,11740,11740,0
20241226,203500,94969380,11740,11740,11740,11740,0
20241226,203400,94969380,11740,11740,11740,11740,0
20241226,203300,94969380,11740,11740,11740,11740,0
20241226,203200,94969380,11740,11740,11740,11740,0
20241226,203100,94969380,11740,11740,11740,11740,0
20241226,203000,94969380,11740,11740,11740,11740,151
20241226,202900,94969380,11740,11740,11740,11740,0
20241226,202800,94969380,11740,11740,11740,11740,0
20241226,202700,94969380,11740,11740,11740,11740,0
20241226,202600,94969380,11740,11740,11740,11740,0
20241226,202500,94969380,11740,11740,11740,11740,0
20241226,202400,94969380,11740,11740,11740,11740,0
20241226,202300,94969380,11740,11740,11740,11740,0
20241226,202200,94969380,11740,11740,11740,11740,0
20241226,202100,94969380,11740,11740,11740,11740,0
20241226,202000,94969380,11740,11740,11740,11740,0
20241226,201900,94969380,11740,11740,11740,11740,0
20241226,201800,94969380,11740,11740,11740,11740,0
20241226,201700,94969380,11740,11740,11740,11740,0
20241226,201600,94969380,11740,11740,11740,11740,0
20241226,201500,94969380,11740,11740,11740,11740,0
20241226,201400,94969380,11740,11740,11740,11740,0
20241226,201300,94969380,11740,11740,11740,11740,0
20241226,201200,94969380,11740,11740,11740,11740,0
20241226,201100,94969380,11740,11740,11740,11740,0
20241226,201000,94969380,11740,11740,11740,11740,0
20241226,200900,94969380,11740,11740,11740,11740,0
20241226,200800,94969380,11740,11740,11740,11740,0
20241226,200700,94969380,11740,11740,11740,11740,0
20241226,200600,94969380,11740,11740,11740,11740,0
20241226,200500,94969380,11740,11740,11740,11740,0
20241226,200400,94969380,11740,11740,11740,11740,0
20241226,200300,94969380,11740,11740,11740,11740,0
20241226,200200,94969380,11740,11740,11740,11740,0
20241226,200100,94969380,11740,11740,11740,11740,0
20241226,200000,94969380,11740,11740,11740,11740,151
20241226,195900,94969380,11740,11740,11740,11740,0
20241226,195800,94969380,11740,11740,11740,11740,0
20241226,195700,94969380,11740,11740,11740,11740,0
20241226,195600,94969380,11740,11740,11740,11740,0
20241226,195500,94969380,11740,11740,11740,11740,0
20241226,195400,94969380,11740,11740,11740,11740,0
20241226,195300,94969380,11740,11740,11740,11740,0
20241226,195200,94969380,11740,11740,11740,11740,0
20241226,195100,94969380,11740,11740,11740,11740,0
20241226,195000,94969380,11740,11740,11740,11740,0
20241226,194900,94969380,11740,11740,11740,11740,0
20241226,194800,94969380,11740,11740,11740,11740,0
20241226,194700,94969380,11740,11740,11740,11740,0
20241226,194600,94969380,11740,11740,11740,11740,0
20241226,194500,94969380,11740,11740,11740,11740,0
20241226,194400,94969380,11740,11740,11740,11740,0
20241226,194300,94969380,11740,11740,11740,11740,0
20241226,194200,94969380,11740,11740,11740,11740,0
20241226,194100,94969380,11740,11740,11740,11740,0
20241226,194000,94969380,11740,11740,11740,11740,0
20241226,193900,94969380,11740,11740,11740,11740,0
20241226,193800,94969380,11740,11740,11740,11740,0
20241226,193700,94969380,11740,11740,11740,11740,0
20241226,193600,94969380,11740,11740,11740,11740,0
20241226,193500,94969380,11740,11740,11740,11740,0
20241226,193400,94969380,11740,11740,11740,11740,0
20241226,193300,94969380,11740,11740,11740,11740,0
20241226,193200,94969380,11740,11740,11740,11740,0
20241226,193100,94969380,11740,11740,11740,11740,0
20241226,193000,94969380,11740,11740,11740,11740,151
20241226,192900,94969380,11740,11740,11740,11740,0
20241226,192800,94969380,11740,11740,11740,11740,0
20241226,192700,94969380,11740,11740,11740,11740,0
20241226,192600,94969380,11740,11740,11740,11740,0
20241226,192500,94969380,11740,11740,11740,11740,0
20241226,192400,94969380,11740,11740,11740,11740,0
20241226,192300,94969380,11740,11740,11740,11740,0
20241226,192200,94969380,11740,11740,11740,11740,0
20241226,192100,94969380,11740,11740,11740,11740,0
20241226,192000,94969380,11740,11740,11740,11740,0
20241226,191900,94969380,11740,11740,11740,11740,0
20241226,191800,94969380,11740,11740,11740,11740,0
20241226,191700,94969380,11740,11740,11740,11740,0
20241226,191600,94969380,11740,11740,11740,11740,0
20241226,191500,94969380,11740,11740,11740,11740,0
20241226,191400,94969380,11740,11740,11740,11740,0
20241226,191300,94969380,11740,11740,11740,11740,0
20241226,191200,94969380,11740,11740,11740,11740,0
20241226,191100,94969380,11740,11740,11740,11740,0
20241226,191000,94969380,11740,11740,11740,11740,0
20241226,190900,94969380,11740,11740,11740,11740,0
20241226,190800,94969380,11740,11740,11740,11740,0
20241226,190700,94969380,11740,11740,11740,11740,0
20241226,190600,94969380,11740,11740,11740,11740,0
20241226,190500,94969380,11740,11740,11740,11740,0
20241226,190400,94969380,11740,11740,11740,11740,0
20241226,190300,94969380,11740,11740,11740,11740,0
20241226,190200,94969380,11740,11740,11740,11740,0
20241226,190100,94969380,11740,11740,11740,11740,0
20241226,190000,94969380,11740,11740,11740,11740,151
20241226,185900,94969380,11740,11740,11740,11740,0
20241226,185800,94969380,11740,11740,11740,11740,0
20241226,185700,94969380,11740,11740,11740,11740,0
20241226,185600,94969380,11740,11740,11740,11740,0
20241226,185500,94969380,11740,11740,11740,11740,0
20241226,185400,94969380,11740,11740,11740,11740,0
20241226,185300,94969380,11740,11740,11740,11740,0
20241226,185200,94969380,11740,11740,11740,11740,0
20241226,185100,94969380,11740,11740,11740,11740,0
20241226,185000,94969380,11740,11740,11740,11740,0
20241226,184900,94969380,11740,11740,11740,11740,0
20241226,184800,94969380,11740,11740,11740,11740,0
20241226,184700,94969380,11740,11740,11740,11740,0
20241226,184600,94969380,11740,11740,11740,11740,0
20241226,184500,94969380,11740,11740,11740,11740,0
20241226,184400,94969380,11740,11740,11740,11740,0
20241226,184300,94969380,11740,11740,11740,11740,0
20241226,184200,94969380,11740,11740,11740,11740,0
20241226,184100,94969380,11740,11740,11740,11740,0
20241226,184000,94969380,11740,11740,11740,11740,0
20241226,183900,94969380,11740,11740,11740,11740,0
20241226,183800,94969380,11740,11740,11740,11740,0
20241226,183700,94969380,11740,11740,11740,11740,0
20241226,183600,94969380,11740,11740,11740,11740,0
20241226,183500,94969380,11740,11740,11740,11740,0
20241226,183400,94969380,11740,11740,11740,11740,0
20241226,183300,94969380,11740,11740,11740,11740,0
20241226,183200,94969380,11740,11740,11740,11740,0
20241226,183100,94969380,11740,11740,11740,11740,0
20241226,183000,94969380,11740,11740,11740,11740,151
20241226,182900,94969380,11740,11740,11740,11740,0
20241226,182800,94969380,11740,11740,11740,11740,0
20241226,182700,94969380,11740,11740,11740,11740,0
20241226,182600,94969380,11740,11740,11740,11740,0
20241226,182500,94969380,11740,11740,11740,11740,0
20241226,182400,94969380,11740,11740,11740,11740,0
20241226,182300,94969380,11740,11740,11740,11740,0
20241226,182200,94969380,11740,11740,11740,11740,0
20241226,182100,94969380,11740,11740,11740,11740,0
20241226,182000,94969380,11740,11740,11740,11740,0
20241226,181900,94969380,11740,11740,11740,11740,0
20241226,181800,94969380,11740,11740,11740,11740,0
20241226,181700,94969380,11740,11740,11740,11740,0
20241226,181600,94969380,11740,11740,11740,11740,0
20241226,181500,94969380,11740,11740,11740,11740,0
20241226,181400,94969380,11740,11740,11740,11740,0
20241226,181300,94969380,11740,11740,11740,11740,0
20241226,181200,94969380,11740,11740,11740,11740,0
20241226,181100,94969380,11740,11740,11740,11740,0
20241226,181000,94969380,11740,11740,11740,11740,0
20241226,180900,94969380,11740,11740,11740,11740,0
20241226,180800,94969380,11740,11740,11740,11740,0
20241226,180700,94969380,11740,11740,11740,11740,0
20241226,180600,94969380,11740,11740,11740,11740,0
20241226,180500,94969380,11740,11740,11740,11740,0
20241226,180400,94969380,11740,11740,11740,11740,0
20241226,180300,94969380,11740,11740,11740,11740,0
20241226,180200,94969380,11740,11740,11740,11740,0
20241226,180100,94969380,11740,11740,11740,11740,0
20241226,180000,94969380,11740,11740,11740,11740,151
20241226,175900,94969380,11740,11740,11740,11740,0
20241226,175800,94969380,11740,11740,11740,11740,0
20241226,175700,94969380,11740,11740,11740,11740,0
20241226,175600,94969380,11740,11740,11740,11740,0
20241226,175500,94969380,11740,11740,11740,11740,0
20241226,175400,94969380,11740,11740,11740,11740,0
20241226,175300,94969380,11740,11740,11740,11740,0
20241226,175200,94969380,11740,11740,11740,11740,0
20241226,175100,94969380,11740,11740,11740,11740,0
20241226,175000,94969380,11740,11740,11740,11740,0
20241226,174900,94969380,11740,11740,11740,11740,0
20241226,174800,94969380,11740,11740,11740,11740,0
20241226,174700,94969380,11740,11740,11740,11740,0
20241226,174600,94969380,11740,11740,11740,11740,0
20241226,174500,94969380,11740,11740,11740,11740,0
20241226,174400,94969380,11740,11740,11740,11740,0
20241226,174300,94969380,11740,11740,11740,11740,0
20241226,174200,94969380,11740,11740,11740,11740,0
20241226,174100,94969380,11740,11740,11740,11740,0
20241226,174000,94969380,11740,11740,11740,11740,0
20241226,173900,94969380,11740,11740,11740,11740,0
20241226,173800,94969380,11740,11740,11740,11740,0
20241226,173700,94969380,11740,11740,11740,11740,0
20241226,173600,94969380,11740,11740,11740,11740,0
20241226,173500,94969380,11740,11740,11740,11740,0
20241226,173400,94969380,11740,11740,11740,11740,0
20241226,173300,94969380,11740,11740,11740,11740,0
20241226,173200,94969380,11740,11740,11740,11740,0
20241226,173100,94969380,11740,11740,11740,11740,0
20241226,173000,94969380,11740,11740,11740,11740,151
20241226,172900,94969380,11740,11740,11740,11740,0
20241226,172800,94969380,11740,11740,11740,11740,0
20241226,172700,94969380,11740,11740,11740,11740,0
20241226,172600,94969380,11740,11740,11740,11740,0
20241226,172500,94969380,11740,11740,11740,11740,0
20241226,172400,94969380,11740,11740,11740,11740,0
20241226,172300,94969380,11740,11740,11740,11740,0
20241226,172200,94969380,11740,11740,11740,11740,0
20241226,172100,94969380,11740,11740,11740,11740,0
20241226,172000,94969380,11740,11740,11740,11740,0
20241226,171900,94969380,11740,11740,11740,11740,0
20241226,171800,94969380,11740,11740,11740,11740,0
20241226,171700,94969380,11740,11740,11740,11740,0
20241226,171600,94969380,11740,11740,11740,11740,0
20241226,171500,94969380,11740,11740,11740,11740,0
20241226,171400,94969380,11740,11740,11740,11740,0
20241226,171300,94969380,11740,11740,11740,11740,0
20241226,171200,94969380,11740,11740,11740,11740,0
20241226,171100,94969380,11740,11740,11740,11740,0
20241226,171000,94969380,11740,11740,11740,11740,0
20241226,170900,94969380,11740,11740,11740,11740,0
20241226,170800,94969380,11740,11740,11740,11740,0
20241226,170700,94969380,11740,11740,11740,11740,0
20241226,170600,94969380,11740,11740,11740,11740,0
20241226,170500,94969380,11740,11740,11740,11740,0
20241226,170400,94969380,11740,11740,11740,11740,0
20241226,170300,94969380,11740,11740,11740,11740,0
20241226,170200,94969380,11740,11740,11740,11740,0
20241226,170100,94969380,11740,11740,11740,11740,0
20241226,170000,94969380,11740,11740,11740,11740,151
20241226,165900,94969380,11740,11740,11740,11740,0
20241226,165800,94969380,11740,11740,11740,11740,0
20241226,165700,94969380,11740,11740,11740,11740,0
20241226,165600,94969380,11740,11740,11740,11740,0
20241226,165500,94969380,11740,11740,11740,11740,0
20241226,165400,94969380,11740,11740,11740,11740,0
20241226,165300,94969380,11740,11740,11740,11740,0
20241226,165200,94969380,11740,11740,11740,11740,0
20241226,165100,94969380,11740,11740,11740,11740,0
20241226,165000,94969380,11740,11740,11740,11740,0
20241226,164900,94969380,11740,11740,11740,11740,0
20241226,164800,94969380,11740,11740,11740,11740,0
20241226,164700,94969380,11740,11740,11740,11740,0
20241226,164600,94969380,11740,11740,11740,11740,0
20241226,164500,94969380,11740,11740,11740,11740,0
20241226,164400,94969380,11740,11740,11740,11740,0
20241226,164300,94969380,11740,11740,11740,11740,0
20241226,164200,94969380,11740,11740,11740,11740,0
20241226,164100,94969380,11740,11740,11740,11740,0
20241226,164000,94969380,11740,11740,11740,11740,0
20241226,163900,94969380,11740,11740,11740,11740,0
20241226,163800,94969380,11740,11740,11740,11740,0
20241226,163700,94969380,11740,11740,11740,11740,0
20241226,163600,94969380,11740,11740,11740,11740,0
20241226,163500,94969380,11740,11740,11740,11740,0
20241226,163400,94969380,11740,11740,11740,11740,0
20241226,163300,94969380,11740,11740,11740,11740,0
20241226,163200,94969380,11740,11740,11740,11740,0
20241226,163100,94969380,11740,11740,11740,11740,0
20241226,163000,94969380,11740,11740,11740,11740,151
20241226,162900,94969380,11740,11740,11740,11740,0
20241226,162800,94969380,11740,11740,11740,11740,0
20241226,162700,94969380,11740,11740,11740,11740,0
20241226,162600,94969380,11740,11740,11740,11740,0
20241226,162500,94969380,11740,11740,11740,11740,0
20241226,162400,94969380,11740,11740,11740,11740,0
20241226,162300,94969380,11740,11740,11740,11740,0
20241226,162200,94969380,11740,11740,11740,11740,0
20241226,162100,94969380,11740,11740,11740,11740,0
20241226,162000,94969380,11740,11740,11740,11740,0
20241226,161900,94969380,11740,11740,11740,11740,0
20241226,161800,94969380,11740,11740,11740,11740,0
20241226,161700,94969380,11740,11740,11740,11740,0
20241226,161600,94969380,11740,11740,11740,11740,0
20241226,161500,94969380,11740,11740,11740,11740,0
20241226,161400,94969380,11740,11740,11740,11740,0
20241226,161300,94969380,11740,11740,11740,11740,0
20241226,161200,94969380,11740,11740,11740,11740,0
20241226,161100,94969380,11740,11740,11740,11740,0
20241226,161000,94969380,11740,11740,11740,11740,0
20241226,160900,94969380,11740,11740,11740,11740,0
20241226,160800,94969380,11740,11740,11740,11740,0
20241226,160700,94969380,11740,11740,11740,11740,0
20241226,160600,94969380,11740,11740,11740,11740,0
20241226,160500,94969380,11740,11740,11740,11740,0
20241226,160400,94969380,11740,11740,11740,11740,0
20241226,160300,94969380,11740,11740,11740,11740,0
20241226,160200,94969380,11740,11740,11740,11740,0
20241226,160100,94969380,11740,11740,11740,11740,0
20241226,160000,94969380,11740,11740,11740,11740,151
20241226,155900,94969380,11740,11740,11740,11740,0
20241226,155800,94969380,11740,11740,11740,11740,0
20241226,155700,94969380,11740,11740,11740,11740,0
20241226,155600,94969380,11740,11740,11740,11740,0
20241226,155500,94969380,11740,11740,11740,11740,0
20241226,155400,94969380,11740,11740,11740,11740,0
20241226,155300,94969380,11740,11740,11740,11740,0
20241226,155200,94969380,11740,11740,11740,11740,0
20241226,155100,94969380,11740,11740,11740,11740,0
20241226,155000,94969380,11740,11740,11740,11740,0
20241226,154900,94969380,11740,11740,11740,11740,0
20241226,154800,94969380,11740,11740,11740,11740,0
20241226,154700,94969380,11740,11740,11740,11740,0
20241226,154600,94969380,11740,11740,11740,11740,0
20241226,154500,94969380,11740,11740,11740,11740,0
20241226,154400,94969380,11740,11740,11740,11740,0
20241226,154300,94969380,11740,11740,11740,11740,0
20241226,154200,94969380,11740,11740,11740,11740,0
20241226,154100,94969380,11740,11740,11740,11740,0
20241226,154000,94969380,11740,11740,11740,11740,0
20241226,153900,94969380,11740,11740,11740,11740,0
20241226,153800,94969380,11740,11740,11740,11740,0
20241226,153700,94969380,11740,11740,11740,11740,0
20241226,153600,94969380,11740,11740,11740,11740,0
20241226,153500,94969380,11740,11740,11740,11740,0
20241226,153400,94969380,11740,11740,11740,11740,0
20241226,153300,94969380,11740,11740,11740,11740,0
20241226,153200,94969380,11740,11740,11740,11740,0
20241226,153100,94969380,11740,11740,11740,11740,0
20241226,153000,94969380,11740,11740,11740,11740,302
20241226,152900,93196640,11760,11760,11760,11760,0
20241226,152800,93196640,11760,11760,11760,11760,0
20241226,152700,93196640,11760,11760,11760,11760,0
20241226,152600,93196640,11760,11760,11760,11760,0
20241226,152500,93196640,11760,11760,11760,11760,0
20241226,152400,93196640,11760,11760,11760,11760,0
20241226,152300,93196640,11760,11760,11760,11760,0
20241226,152200,93196640,11760,11760,11760,11760,0
20241226,152100,93196640,11760,11760,11760,11760,0
20241226,152000,93196640,11760,11760,11760,11760,0
20241226,151900,93196640,11760,11740,11760,11740,12
20241226,151800,93055720,11740,11740,11740,11740,77
20241226,151700,92151740,11740,11740,11740,11740,2
20241226,151600,92128260,11740,11740,11740,11740,42
20241226,151500,91635180,11740,11740,11740,11740,0
20241226,151400,91635180,11740,11740,11740,11740,0
20241226,151300,91635180,11740,11740,11740,11740,3
20241226,151200,91599960,11750,11750,11750,11750,0
20241226,151100,91599960,11750,11750,11750,11750,1
20241226,151000,91588210,11750,11750,11750,11750,0
20241226,150900,91588210,11750,11760,11760,11750,29
20241226,150800,91247180,11750,11740,11750,11740,18
20241226,150700,91035700,11740,11740,11740,11740,0
20241226,150600,91035700,11740,11740,11740,11740,0
20241226,150500,91035700,11740,11740,11740,11740,0
20241226,150400,91035700,11740,11740,11740,11740,0
20241226,150300,91035700,11740,11740,11740,11740,0
20241226,150200,91035700,11740,11740,11740,11740,0
20241226,150100,91035700,11740,11740,11740,11740,162
20241226,150000,89133820,11800,11800,11800,11800,0
20241226,145900,89133820,11800,11800,11800,11800,162
20241226,145800,87222220,11800,11770,11800,11770,2
20241226,145700,87198650,11740,11740,11740,11740,30
20241226,145600,86846450,11740,11740,11740,11740,0
20241226,145500,86846450,11740,11740,11740,11740,0
20241226,145400,86846450,11740,11740,11740,11740,0
20241226,145300,86846450,11740,11740,11740,11740,0
20241226,145200,86846450,11740,11740,11740,11740,0
20241226,145100,86846450,11740,11740,11740,11740,0
20241226,145000,86846450,11740,11740,11740,11740,0
20241226,144900,86846450,11740,11740,11740,11740,0
20241226,144800,86846450,11740,11740,11740,11740,0
20241226,144700,86846450,11740,11740,11740,11740,560
20241226,144600,80272050,11740,11740,11740,11740,0
20241226,144500,80272050,11740,11740,11740,11740,40
20241226,144400,79802450,11740,11740,11740,11740,0
20241226,144300,79802450,11740,11740,11740,11740,0
20241226,144200,79802450,11740,11740,11740,11740,0
20241226,144100,79802450,11740,11740,11740,11740,0
20241226,144000,79802450,11740,11740,11740,11740,0
20241226,143900,79802450,11740,11750,11750,11740,249
20241226,143800,76879170,11750,11750,11750,11750,0
20241226,143700,76879170,11750,11750,11750,11750,0
20241226,143600,76879170,11750,11750,11750,11750,0
20241226,143500,76879170,11750,11750,11750,11740,137
20241226,143400,75269480,11750,11770,11770,11750,300
20241226,143300,71743280,11770,11770,11770,11770,0
20241226,143200,71743280,11770,11770,11770,11770,0
20241226,143100,71743280,11770,11770,11770,11770,0
20241226,143000,71743280,11770,11770,11770,11770,0
20241226,142900,71743280,11770,11770,11770,11770,0
20241226,142800,71743280,11770,11770,11770,11770,0
20241226,142700,71743280,11770,11770,11770,11770,0
20241226,142600,71743280,11770,11770,11770,11770,0
20241226,142500,71743280,11770,11770,11770,11770,0
20241226,142400,71743280,11770,11770,11770,11770,0
20241226,142300,71743280,11770,11770,11770,11770,0
20241226,142200,71743280,11770,11770,11770,11770,10
20241226,142100,71625580,11760,11760,11760,11760,0
20241226,142000,71625580,11760,11760,11760,11760,0
20241226,141900,71625580,11760,11760,11760,11760,0
20241226,141800,71625580,11760,11760,11760,11760,1
20241226,141700,71613820,11760,11760,11760,11760,4
20241226,141600,71566780,11760,11760,11760,11760,6
20241226,141500,71496220,11760,11760,11760,11760,3
20241226,141400,71460940,11760,11760,11760,11760,11
20241226,141300,71331580,11760,11760,11760,11760,0
20241226,141200,71331580,11760,11760,11760,11760,49
20241226,141100,70755340,11760,11760,11760,11760,0
20241226,141000,70755340,11760,11750,11760,11750,18
20241226,140900,70543680,11760,11760,11760,11760,0
20241226,140800,70543680,11760,11760,11760,11760,0
20241226,140700,70543680,11760,11760,11760,11760,0
20241226,140600,70543680,11760,11760,11760,11760,0
20241226,140500,70543680,11760,11760,11760,11760,8
20241226,140400,70449600,11760,11760,11760,11760,0
20241226,140300,70449600,11760,11750,11760,11750,14
20241226,140200,70285080,11760,11760,11760,11760,10
20241226,140100,70167480,11760,11760,11760,11760,0
20241226,140000,70167480,11760,11760,11760,11760,16
20241226,135900,69979320,11770,11770,11770,11770,1
20241226,135800,69967550,11760,11760,11760,11760,0
20241226,135700,69967550,11760,11760,11760,11760,0
20241226,135600,69967550,11760,11760,11760,11760,1
20241226,135500,69955790,11760,11760,11760,11760,0
20241226,135400,69955790,11760,11760,11760,11760,0
20241226,135300,69955790,11760,11760,11760,11760,0
20241226,135200,69955790,11760,11760,11760,11760,0
20241226,135100,69955790,11760,11760,11760,11760,15
20241226,135000,69779390,11760,11760,11760,11760,1
20241226,134900,69767630,11760,11800,11800,11760,101
20241226,134800,68578690,11800,11800,11800,11800,0
20241226,134700,68578690,11800,11800,11800,11800,0
20241226,134600,68578690,11800,11800,11800,11800,0
20241226,134500,68578690,11800,11800,11800,11800,0
20241226,134400,68578690,11800,11800,11800,11800,0
20241226,134300,68578690,11800,11800,11800,11800,27
20241226,134200,68260090,11830,11830,11830,11830,0
20241226,134100,68260090,11830,11830,11830,11830,0
20241226,134000,68260090,11830,11830,11830,11830,0
20241226,133900,68260090,11830,11830,11830,11830,198
20241226,133800,65917750,11850,11850,11850,11850,2
20241226,133700,65894050,11850,11850,11850,11850,0
20241226,133600,65894050,11850,11850,11850,11850,0
20241226,133500,65894050,11850,11850,11850,11850,0
20241226,133400,65894050,11850,11850,11850,11850,0
20241226,133300,65894050,11850,11850,11850,11850,0
20241226,133200,65894050,11850,11850,11850,11850,0
20241226,133100,65894050,11850,11850,11850,11850,0
20241226,133000,65894050,11850,11850,11850,11850,1
20241226,132900,65882200,11850,11850,11850,11850,0
20241226,132800,65882200,11850,11850,11850,11850,0
20241226,132700,65882200,11850,11850,11850,11850,3
20241226,132600,65846650,11850,11850,11850,11850,0
20241226,132500,65846650,11850,11850,11850,11850,0
20241226,132400,65846650,11850,11850,11850,11850,0
20241226,132300,65846650,11850,11850,11850,11850,0
20241226,132200,65846650,11850,11850,11850,11850,0
20241226,132100,65846650,11850,11850,11850,11850,10
20241226,132000,65728150,11850,11850,11850,11850,0
20241226,131900,65728150,11850,11850,11850,11850,1
20241226,131800,65716300,11850,11850,11850,11850,0
20241226,131700,65716300,11850,11850,11850,11850,0
20241226,131600,65716300,11850,11850,11850,11850,0
20241226,131500,65716300,11850,11850,11850,11850,11
20241226,131400,65585950,11850,11830,11850,11830,21
20241226,131300,65337500,11900,11900,11900,11900,0
20241226,131200,65337500,11900,11900,11900,11900,0
20241226,131100,65337500,11900,11900,11900,11900,0
20241226,131000,65337500,11900,11900,11900,11900,0
20241226,130900,65337500,11900,11900,11900,11900,20
20241226,130800,65099500,11900,11880,11900,11880,101
20241226,130700,63897960,11880,11880,11880,11880,22
20241226,130600,63636600,11830,11830,11830,11830,17
20241226,130500,63435490,11830,11830,11830,11830,0
20241226,130400,63435490,11830,11830,11830,11830,0
20241226,130300,63435490,11830,11830,11830,11830,0
20241226,130200,63435490,11830,11800,11830,11800,2
20241226,130100,63411860,11800,11800,11800,11800,0
20241226,130000,63411860,11800,11800,11800,11800,7
20241226,125900,63329260,11800,11800,11800,11800,120
20241226,125800,61913260,11800,11800,11800,11800,10
20241226,125700,61795260,11800,11800,11800,11800,0
20241226,125600,61795260,11800,11800,11800,11800,13
20241226,125500,61641860,11800,11800,11800,11800,0
20241226,125400,61641860,11800,11800,11800,11800,0
20241226,125300,61641860,11800,11820,11820,11800,8
20241226,125200,61547380,11840,11840,11840,11840,0
20241226,125100,61547380,11840,11840,11840,11840,0
20241226,125000,61547380,11840,11840,11840,11840,0
20241226,124900,61547380,11840,11840,11840,11840,9
20241226,124800,61440820,11820,11820,11820,11820,0
20241226,124700,61440820,11820,11820,11820,11820,0
20241226,124600,61440820,11820,11820,11820,11820,3
20241226,124500,61405360,11800,11800,11800,11800,0
20241226,124400,61405360,11800,11800,11800,11800,0
20241226,124300,61405360,11800,11800,11800,11800,0
20241226,124200,61405360,11800,11800,11800,11800,0
20241226,124100,61405360,11800,11800,11800,11800,0
20241226,124000,61405360,11800,11800,11800,11800,0
20241226,123900,61405360,11800,11800,11800,11800,0
20241226,123800,61405360,11800,11820,11820,11800,13
20241226,123700,61251850,11820,11820,11820,11820,0
20241226,123600,61251850,11820,11820,11820,11820,0
20241226,123500,61251850,11820,11830,11830,11820,2
20241226,123400,61228200,11840,11840,11840,11840,1
20241226,123300,61216360,11840,11840,11840,11840,37
20241226,123200,60778280,11860,11860,11860,11860,0
20241226,123100,60778280,11860,11860,11860,11860,0
20241226,123000,60778280,11860,11860,11860,11860,1
20241226,122900,60766420,11860,11860,11860,11860,0
20241226,122800,60766420,11860,11860,11860,11860,0
20241226,122700,60766420,11860,11860,11860,11860,0
20241226,122600,60766420,11860,11860,11860,11860,0
20241226,122500,60766420,11860,11860,11860,11860,0
20241226,122400,60766420,11860,11860,11860,11860,0
20241226,122300,60766420,11860,11860,11860,11860,1
20241226,122200,60754560,11850,11850,11850,11850,0
20241226,122100,60754560,11850,11850,11850,11850,0
20241226,122000,60754560,11850,11850,11850,11850,0
20241226,121900,60754560,11850,11850,11850,11850,0
20241226,121800,60754560,11850,11850,11850,11850,100
20241226,121700,59569560,11860,11860,11860,11860,0
20241226,121600,59569560,11860,11860,11860,11860,0
20241226,121500,59569560,11860,11860,11860,11860,0
20241226,121400,59569560,11860,11860,11860,11860,0
20241226,121300,59569560,11860,11860,11860,11860,0
20241226,121200,59569560,11860,11860,11860,11860,0
20241226,121100,59569560,11860,11860,11860,11860,0
20241226,121000,59569560,11860,11860,11860,11860,0
20241226,120900,59569560,11860,11860,11860,11860,0
20241226,120800,59569560,11860,11860,11860,11860,0
20241226,120700,59569560,11860,11860,11860,11860,0
20241226,120600,59569560,11860,11860,11860,11860,0
20241226,120500,59569560,11860,11860,11860,11860,0
20241226,120400,59569560,11860,11860,11860,11860,0
20241226,120300,59569560,11860,11860,11860,11860,0
20241226,120200,59569560,11860,11860,11860,11860,0
20241226,120100,59569560,11860,11860,11860,11860,0
20241226,120000,59569560,11860,11860,11860,11860,0
20241226,115900,59569560,11860,11860,11860,11860,0
20241226,115800,59569560,11860,11860,11860,11860,0
20241226,115700,59569560,11860,11860,11860,11860,70
20241226,115600,58739360,11860,11860,11860,11860,0
20241226,115500,58739360,11860,11860,11860,11860,24
20241226,115400,58454720,11860,11860,11860,11860,36
20241226,115300,58027760,11860,11860,11860,11860,0
20241226,115200,58027760,11860,11860,11860,11860,0
20241226,115100,58027760,11860,11860,11860,11860,0
20241226,115000,58027760,11860,11840,11860,11840,2
20241226,114900,58004060,11840,11840,11840,11840,0
20241226,114800,58004060,11840,11840,11840,11840,13
20241226,114700,57850140,11840,11840,11840,11840,0
20241226,114600,57850140,11840,11840,11840,11840,13
20241226,114500,57696220,11850,11850,11850,11850,418
20241226,114400,52742920,11850,11850,11850,11850,92
20241226,114300,51652720,11850,11850,11850,11850,0
20241226,114200,51652720,11850,11850,11850,11850,0
20241226,114100,51652720,11850,11850,11850,11850,0
20241226,114000,51652720,11850,11860,11860,11850,91
20241226,113900,50574360,11850,11850,11850,11850,0
20241226,113800,50574360,11850,11850,11850,11850,1
20241226,113700,50562510,11850,11850,11850,11850,0
20241226,113600,50562510,11850,11850,11850,11850,0
20241226,113500,50562510,11850,11850,11850,11850,0
20241226,113400,50562510,11850,11850,11850,11850,1
20241226,113300,50550660,11850,11850,11850,11850,0
20241226,113200,50550660,11850,11850,11850,11850,0
20241226,113100,50550660,11850,11850,11850,11850,1
20241226,113000,50538810,11850,11850,11850,11850,0
20241226,112900,50538810,11850,11850,11850,11850,1
20241226,112800,50526960,11850,11850,11850,11850,0
20241226,112700,50526960,11850,11850,11850,11850,0
20241226,112600,50526960,11850,11850,11850,11850,0
20241226,112500,50526960,11850,11850,11850,11850,0
20241226,112400,50526960,11850,11850,11850,11850,2
20241226,112300,50503260,11850,11850,11850,11850,0
20241226,112200,50503260,11850,11850,11850,11850,2
20241226,112100,50479560,11860,11860,11860,11860,1
20241226,112000,50467700,11910,11880,11910,11860,92
20241226,111900,49374340,11900,11900,11900,11900,0
20241226,111800,49374340,11900,11900,11900,11900,0
20241226,111700,49374340,11900,11900,11900,11900,0
20241226,111600,49374340,11900,11900,11900,11900,0
20241226,111500,49374340,11900,11900,11900,11900,0
20241226,111400,49374340,11900,11900,11900,11900,0
20241226,111300,49374340,11900,11900,11900,11900,2
20241226,111200,49350540,11900,11900,11900,11900,0
20241226,111100,49350540,11900,11900,11900,11900,31
20241226,111000,48981640,11920,11920,11920,11920,0
20241226,110900,48981640,11920,11920,11920,11920,0
20241226,110800,48981640,11920,11920,11920,11920,0
20241226,110700,48981640,11920,11920,11920,11920,3
20241226,110600,48945880,11920,11920,11920,11920,0
20241226,110500,48945880,11920,11920,11920,11920,0
20241226,110400,48945880,11920,11920,11920,11920,0
20241226,110300,48945880,11920,11920,11920,11920,0
20241226,110200,48945880,11920,11920,11920,11920,0
20241226,110100,48945880,11920,11920,11920,11920,0
20241226,110000,48945880,11920,11920,11920,11920,0
20241226,105900,48945880,11920,11920,11920,11920,0
20241226,105800,48945880,11920,11920,11920,11920,0
20241226,105700,48945880,11920,11920,11920,11920,0
20241226,105600,48945880,11920,11920,11920,11920,0
20241226,105500,48945880,11920,11920,11920,11920,1
20241226,105400,48933960,11900,11900,11900,11900,0
20241226,105300,48933960,11900,11900,11900,11900,0
20241226,105200,48933960,11900,11900,11900,11900,0
20241226,105100,48933960,11900,11900,11900,11900,22
20241226,105000,48672160,11900,11900,11900,11900,17
20241226,104900,48469860,11900,11900,11900,11900,0
20241226,104800,48469860,11900,11900,11900,11900,0
20241226,104700,48469860,11900,11900,11900,11900,0
20241226,104600,48469860,11900,11890,11900,11890,30
20241226,104500,48112970,11940,11940,11940,11940,58
20241226,104400,47420450,11950,11950,11950,11950,0
20241226,104300,47420450,11950,11950,11950,11950,0
20241226,104200,47420450,11950,11950,11950,11950,0
20241226,104100,47420450,11950,11950,11950,11950,0
20241226,104000,47420450,11950,11950,11950,11950,0
20241226,103900,47420450,11950,11950,11950,11950,0
20241226,103800,47420450,11950,11950,11950,11950,0
20241226,103700,47420450,11950,11950,11950,11950,0
20241226,103600,47420450,11950,11940,11950,11940,25
20241226,103500,47121810,11940,11940,11940,11940,0
20241226,103400,47121810,11940,11940,11940,11940,71
20241226,103300,46274070,11950,11860,11950,11860,118
20241226,103200,44865880,11880,11880,11880,11880,0
20241226,103100,44865880,11880,11880,11880,11880,0
20241226,103000,44865880,11880,11880,11880,11880,14
20241226,102900,44699560,11860,11860,11860,11860,0
20241226,102800,44699560,11860,11860,11860,11860,0
20241226,102700,44699560,11860,11860,11860,11860,0
20241226,102600,44699560,11860,11860,11860,11860,9
20241226,102500,44592820,11860,11860,11860,11860,14
20241226,102400,44426780,11860,11870,11870,11860,23
20241226,102300,44153990,11860,11860,11860,11860,0
20241226,102200,44153990,11860,11860,11860,11860,0
20241226,102100,44153990,11860,11860,11860,11860,0
20241226,102000,44153990,11860,11860,11860,11860,56
20241226,101900,43489830,11870,11870,11870,11870,8
20241226,101800,43394870,11870,11870,11870,11870,0
20241226,101700,43394870,11870,11870,11870,11870,0
20241226,101600,43394870,11870,11870,11870,11870,4
20241226,101500,43347390,11870,11880,11880,11870,15
20241226,101400,43169320,11890,11890,11890,11890,0
20241226,101300,43169320,11890,11890,11890,11890,13
20241226,101200,43014750,11890,11890,11890,11890,0
20241226,101100,43014750,11890,11890,11890,11890,0
20241226,101000,43014750,11890,11890,11890,11890,1
20241226,100900,43002860,11890,11890,11890,11890,0
20241226,100800,43002860,11890,11890,11890,11890,50
20241226,100700,42408360,11890,11890,11890,11890,1
20241226,100600,42396470,11870,11870,11870,11870,0
20241226,100500,42396470,11870,11870,11870,11870,0
20241226,100400,42396470,11870,11870,11870,11870,0
20241226,100300,42396470,11870,11870,11870,11870,0
20241226,100200,42396470,11870,11870,11870,11870,0
20241226,100100,42396470,11870,11870,11870,11870,0
20241226,100000,42396470,11870,11870,11870,11870,0
20241226,095900,42396470,11870,11870,11870,11870,0
20241226,095800,42396470,11870,11870,11870,11870,0
20241226,095700,42396470,11870,11870,11870,11870,0
20241226,095600,42396470,11870,11870,11870,11870,0
20241226,095500,42396470,11870,11870,11870,11870,0
20241226,095400,42396470,11870,11870,11870,11870,0
20241226,095300,42396470,11870,11870,11870,11870,0
20241226,095200,42396470,11870,11870,11870,11870,0
20241226,095100,42396470,11870,11870,11870,11870,0
20241226,095000,42396470,11870,11870,11870,11870,0
20241226,094900,42396470,11870,11870,11870,11870,22
20241226,094800,42135330,11880,11880,11880,11880,0
20241226,094700,42135330,11880,11880,11880,11880,0
20241226,094600,42135330,11880,11880,11880,11880,0
20241226,094500,42135330,11880,11880,11880,11880,458
20241226,094400,36694290,11900,11900,11900,11900,0
20241226,094300,36694290,11900,11900,11900,11900,0
20241226,094200,36694290,11900,11900,11900,11900,222
20241226,094100,34052490,11900,11920,11920,11900,20
20241226,094000,33814320,11950,11950,11950,11950,0
20241226,093900,33814320,11950,11950,11950,11950,2
20241226,093800,33790420,11950,11950,11950,11950,0
20241226,093700,33790420,11950,11950,11950,11950,50
20241226,093600,33192920,11950,11950,11950,11950,2
20241226,093500,33169020,11950,11950,11950,11950,0
20241226,093400,33169020,11950,11920,11950,11920,250
20241226,093300,30182740,11920,11920,11920,11920,3
20241226,093200,30146980,11940,11940,11940,11940,2
20241226,093100,30123100,11940,11940,11940,11940,98
20241226,093000,28952980,11940,11940,11940,11940,1
20241226,092900,28941040,11940,11940,11940,11940,1
20241226,092800,28929100,11950,11950,11950,11950,0
20241226,092700,28929100,11950,11950,11950,11950,0
20241226,092600,28929100,11950,11950,11950,11950,0
20241226,092500,28929100,11950,11950,11950,11950,0
20241226,092400,28929100,11950,11950,11950,11950,36
20241226,092300,28498900,11950,11950,11950,11950,0
20241226,092200,28498900,11950,11950,11950,11950,14
20241226,092100,28331600,11950,11950,11950,11920,67
20241226,092000,27531430,11950,11950,11950,11950,0
20241226,091900,27531430,11950,11950,11950,11950,103
20241226,091800,26300580,11990,11990,11990,11970,200
20241226,091700,23902720,12000,11960,12000,11960,413
20241226,091600,18951230,11950,11940,11950,11940,102
20241226,091500,17732950,11940,11940,11940,11940,40
20241226,091400,17255350,11930,11930,11930,11930,60
20241226,091300,16539550,11930,11910,11930,11910,69
20241226,091200,15716810,11910,11910,11910,11910,1
20241226,091100,15704900,11900,11900,11900,11900,1
20241226,091000,15693000,11900,11900,11900,11900,168
20241226,090900,13693800,11890,11880,11890,11880,176
20241226,090800,11602760,11880,11880,11880,11880,12
20241226,090700,11460200,11880,11880,11880,11880,0
20241226,090600,11460200,11880,11880,11880,11880,80
20241226,090500,10509800,11880,11890,11900,11880,230
20241226,090400,7775270,11880,11880,11880,11860,244
20241226,090300,4876570,11880,11880,11880,11880,1
20241226,090200,4864690,11900,11890,11900,11890,36
20241226,090100,4436580,11890,11790,11890,11790,156
20241226,090000,2587220,11780,11760,11780,11760,220