KissMeData/300120/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,210800,1632686995,4025,4025,4025,4025,22892
20241226,210700,1632686995,4025,4025,4025,4025,0
20241226,210600,1632686995,4025,4025,4025,4025,0
20241226,210500,1632686995,4025,4025,4025,4025,0
20241226,210400,1632686995,4025,4025,4025,4025,0
20241226,210300,1632686995,4025,4025,4025,4025,0
20241226,210200,1632686995,4025,4025,4025,4025,0
20241226,210100,1632686995,4025,4025,4025,4025,0
20241226,210000,1632686995,4025,4025,4025,4025,0
20241226,205900,1632686995,4025,4025,4025,4025,0
20241226,205800,1632686995,4025,4025,4025,4025,0
20241226,205700,1632686995,4025,4025,4025,4025,0
20241226,205600,1632686995,4025,4025,4025,4025,0
20241226,205500,1632686995,4025,4025,4025,4025,0
20241226,205400,1632686995,4025,4025,4025,4025,0
20241226,205300,1632686995,4025,4025,4025,4025,0
20241226,205200,1632686995,4025,4025,4025,4025,0
20241226,205100,1632686995,4025,4025,4025,4025,0
20241226,205000,1632686995,4025,4025,4025,4025,0
20241226,204900,1632686995,4025,4025,4025,4025,0
20241226,204800,1632686995,4025,4025,4025,4025,0
20241226,204700,1632686995,4025,4025,4025,4025,0
20241226,204600,1632686995,4025,4025,4025,4025,0
20241226,204500,1632686995,4025,4025,4025,4025,0
20241226,204400,1632686995,4025,4025,4025,4025,0
20241226,204300,1632686995,4025,4025,4025,4025,0
20241226,204200,1632686995,4025,4025,4025,4025,0
20241226,204100,1632686995,4025,4025,4025,4025,0
20241226,204000,1632686995,4025,4025,4025,4025,0
20241226,203900,1632686995,4025,4025,4025,4025,0
20241226,203800,1632686995,4025,4025,4025,4025,22892
20241226,203700,1632686995,4025,4025,4025,4025,0
20241226,203600,1632686995,4025,4025,4025,4025,0
20241226,203500,1632686995,4025,4025,4025,4025,0
20241226,203400,1632686995,4025,4025,4025,4025,0
20241226,203300,1632686995,4025,4025,4025,4025,0
20241226,203200,1632686995,4025,4025,4025,4025,0
20241226,203100,1632686995,4025,4025,4025,4025,0
20241226,203000,1632686995,4025,4025,4025,4025,0
20241226,202900,1632686995,4025,4025,4025,4025,0
20241226,202800,1632686995,4025,4025,4025,4025,0
20241226,202700,1632686995,4025,4025,4025,4025,0
20241226,202600,1632686995,4025,4025,4025,4025,0
20241226,202500,1632686995,4025,4025,4025,4025,0
20241226,202400,1632686995,4025,4025,4025,4025,0
20241226,202300,1632686995,4025,4025,4025,4025,0
20241226,202200,1632686995,4025,4025,4025,4025,0
20241226,202100,1632686995,4025,4025,4025,4025,0
20241226,202000,1632686995,4025,4025,4025,4025,0
20241226,201900,1632686995,4025,4025,4025,4025,0
20241226,201800,1632686995,4025,4025,4025,4025,0
20241226,201700,1632686995,4025,4025,4025,4025,0
20241226,201600,1632686995,4025,4025,4025,4025,0
20241226,201500,1632686995,4025,4025,4025,4025,0
20241226,201400,1632686995,4025,4025,4025,4025,0
20241226,201300,1632686995,4025,4025,4025,4025,0
20241226,201200,1632686995,4025,4025,4025,4025,0
20241226,201100,1632686995,4025,4025,4025,4025,0
20241226,201000,1632686995,4025,4025,4025,4025,0
20241226,200900,1632686995,4025,4025,4025,4025,0
20241226,200800,1632686995,4025,4025,4025,4025,22892
20241226,200700,1632686995,4025,4025,4025,4025,0
20241226,200600,1632686995,4025,4025,4025,4025,0
20241226,200500,1632686995,4025,4025,4025,4025,0
20241226,200400,1632686995,4025,4025,4025,4025,0
20241226,200300,1632686995,4025,4025,4025,4025,0
20241226,200200,1632686995,4025,4025,4025,4025,0
20241226,200100,1632686995,4025,4025,4025,4025,0
20241226,200000,1632686995,4025,4025,4025,4025,0
20241226,195900,1632686995,4025,4025,4025,4025,0
20241226,195800,1632686995,4025,4025,4025,4025,0
20241226,195700,1632686995,4025,4025,4025,4025,0
20241226,195600,1632686995,4025,4025,4025,4025,0
20241226,195500,1632686995,4025,4025,4025,4025,0
20241226,195400,1632686995,4025,4025,4025,4025,0
20241226,195300,1632686995,4025,4025,4025,4025,0
20241226,195200,1632686995,4025,4025,4025,4025,0
20241226,195100,1632686995,4025,4025,4025,4025,0
20241226,195000,1632686995,4025,4025,4025,4025,0
20241226,194900,1632686995,4025,4025,4025,4025,0
20241226,194800,1632686995,4025,4025,4025,4025,0
20241226,194700,1632686995,4025,4025,4025,4025,0
20241226,194600,1632686995,4025,4025,4025,4025,0
20241226,194500,1632686995,4025,4025,4025,4025,0
20241226,194400,1632686995,4025,4025,4025,4025,0
20241226,194300,1632686995,4025,4025,4025,4025,0
20241226,194200,1632686995,4025,4025,4025,4025,0
20241226,194100,1632686995,4025,4025,4025,4025,0
20241226,194000,1632686995,4025,4025,4025,4025,0
20241226,193900,1632686995,4025,4025,4025,4025,0
20241226,193800,1632686995,4025,4025,4025,4025,22892
20241226,193700,1632686995,4025,4025,4025,4025,0
20241226,193600,1632686995,4025,4025,4025,4025,0
20241226,193500,1632686995,4025,4025,4025,4025,0
20241226,193400,1632686995,4025,4025,4025,4025,0
20241226,193300,1632686995,4025,4025,4025,4025,0
20241226,193200,1632686995,4025,4025,4025,4025,0
20241226,193100,1632686995,4025,4025,4025,4025,0
20241226,193000,1632686995,4025,4025,4025,4025,0
20241226,192900,1632686995,4025,4025,4025,4025,0
20241226,192800,1632686995,4025,4025,4025,4025,0
20241226,192700,1632686995,4025,4025,4025,4025,0
20241226,192600,1632686995,4025,4025,4025,4025,0
20241226,192500,1632686995,4025,4025,4025,4025,0
20241226,192400,1632686995,4025,4025,4025,4025,0
20241226,192300,1632686995,4025,4025,4025,4025,0
20241226,192200,1632686995,4025,4025,4025,4025,0
20241226,192100,1632686995,4025,4025,4025,4025,0
20241226,192000,1632686995,4025,4025,4025,4025,0
20241226,191900,1632686995,4025,4025,4025,4025,0
20241226,191800,1632686995,4025,4025,4025,4025,0
20241226,191700,1632686995,4025,4025,4025,4025,0
20241226,191600,1632686995,4025,4025,4025,4025,0
20241226,191500,1632686995,4025,4025,4025,4025,0
20241226,191400,1632686995,4025,4025,4025,4025,0
20241226,191300,1632686995,4025,4025,4025,4025,0
20241226,191200,1632686995,4025,4025,4025,4025,0
20241226,191100,1632686995,4025,4025,4025,4025,0
20241226,191000,1632686995,4025,4025,4025,4025,0
20241226,190900,1632686995,4025,4025,4025,4025,0
20241226,190800,1632686995,4025,4025,4025,4025,22892
20241226,190700,1632686995,4025,4025,4025,4025,0
20241226,190600,1632686995,4025,4025,4025,4025,0
20241226,190500,1632686995,4025,4025,4025,4025,0
20241226,190400,1632686995,4025,4025,4025,4025,0
20241226,190300,1632686995,4025,4025,4025,4025,0
20241226,190200,1632686995,4025,4025,4025,4025,0
20241226,190100,1632686995,4025,4025,4025,4025,0
20241226,190000,1632686995,4025,4025,4025,4025,0
20241226,185900,1632686995,4025,4025,4025,4025,0
20241226,185800,1632686995,4025,4025,4025,4025,0
20241226,185700,1632686995,4025,4025,4025,4025,0
20241226,185600,1632686995,4025,4025,4025,4025,0
20241226,185500,1632686995,4025,4025,4025,4025,0
20241226,185400,1632686995,4025,4025,4025,4025,0
20241226,185300,1632686995,4025,4025,4025,4025,0
20241226,185200,1632686995,4025,4025,4025,4025,0
20241226,185100,1632686995,4025,4025,4025,4025,0
20241226,185000,1632686995,4025,4025,4025,4025,0
20241226,184900,1632686995,4025,4025,4025,4025,0
20241226,184800,1632686995,4025,4025,4025,4025,0
20241226,184700,1632686995,4025,4025,4025,4025,0
20241226,184600,1632686995,4025,4025,4025,4025,0
20241226,184500,1632686995,4025,4025,4025,4025,0
20241226,184400,1632686995,4025,4025,4025,4025,0
20241226,184300,1632686995,4025,4025,4025,4025,0
20241226,184200,1632686995,4025,4025,4025,4025,0
20241226,184100,1632686995,4025,4025,4025,4025,0
20241226,184000,1632686995,4025,4025,4025,4025,0
20241226,183900,1632686995,4025,4025,4025,4025,0
20241226,183800,1632686995,4025,4025,4025,4025,22892
20241226,183700,1632686995,4025,4025,4025,4025,0
20241226,183600,1632686995,4025,4025,4025,4025,0
20241226,183500,1632686995,4025,4025,4025,4025,0
20241226,183400,1632686995,4025,4025,4025,4025,0
20241226,183300,1632686995,4025,4025,4025,4025,0
20241226,183200,1632686995,4025,4025,4025,4025,0
20241226,183100,1632686995,4025,4025,4025,4025,0
20241226,183000,1632686995,4025,4025,4025,4025,0
20241226,182900,1632686995,4025,4025,4025,4025,0
20241226,182800,1632686995,4025,4025,4025,4025,0
20241226,182700,1632686995,4025,4025,4025,4025,0
20241226,182600,1632686995,4025,4025,4025,4025,0
20241226,182500,1632686995,4025,4025,4025,4025,0
20241226,182400,1632686995,4025,4025,4025,4025,0
20241226,182300,1632686995,4025,4025,4025,4025,0
20241226,182200,1632686995,4025,4025,4025,4025,0
20241226,182100,1632686995,4025,4025,4025,4025,0
20241226,182000,1632686995,4025,4025,4025,4025,0
20241226,181900,1632686995,4025,4025,4025,4025,0
20241226,181800,1632686995,4025,4025,4025,4025,0
20241226,181700,1632686995,4025,4025,4025,4025,0
20241226,181600,1632686995,4025,4025,4025,4025,0
20241226,181500,1632686995,4025,4025,4025,4025,0
20241226,181400,1632686995,4025,4025,4025,4025,0
20241226,181300,1632686995,4025,4025,4025,4025,0
20241226,181200,1632686995,4025,4025,4025,4025,0
20241226,181100,1632686995,4025,4025,4025,4025,0
20241226,181000,1632686995,4025,4025,4025,4025,0
20241226,180900,1632686995,4025,4025,4025,4025,0
20241226,180800,1632686995,4025,4025,4025,4025,22892
20241226,180700,1632686995,4025,4025,4025,4025,0
20241226,180600,1632686995,4025,4025,4025,4025,0
20241226,180500,1632686995,4025,4025,4025,4025,0
20241226,180400,1632686995,4025,4025,4025,4025,0
20241226,180300,1632686995,4025,4025,4025,4025,0
20241226,180200,1632686995,4025,4025,4025,4025,0
20241226,180100,1632686995,4025,4025,4025,4025,0
20241226,180000,1632686995,4025,4025,4025,4025,0
20241226,175900,1632686995,4025,4025,4025,4025,0
20241226,175800,1632686995,4025,4025,4025,4025,0
20241226,175700,1632686995,4025,4025,4025,4025,0
20241226,175600,1632686995,4025,4025,4025,4025,0
20241226,175500,1632686995,4025,4025,4025,4025,0
20241226,175400,1632686995,4025,4025,4025,4025,0
20241226,175300,1632686995,4025,4025,4025,4025,0
20241226,175200,1632686995,4025,4025,4025,4025,0
20241226,175100,1632686995,4025,4025,4025,4025,0
20241226,175000,1632686995,4025,4025,4025,4025,0
20241226,174900,1632686995,4025,4025,4025,4025,0
20241226,174800,1632686995,4025,4025,4025,4025,0
20241226,174700,1632686995,4025,4025,4025,4025,0
20241226,174600,1632686995,4025,4025,4025,4025,0
20241226,174500,1632686995,4025,4025,4025,4025,0
20241226,174400,1632686995,4025,4025,4025,4025,0
20241226,174300,1632686995,4025,4025,4025,4025,0
20241226,174200,1632686995,4025,4025,4025,4025,0
20241226,174100,1632686995,4025,4025,4025,4025,0
20241226,174000,1632686995,4025,4025,4025,4025,0
20241226,173900,1632686995,4025,4025,4025,4025,0
20241226,173800,1632686995,4025,4025,4025,4025,22892
20241226,173700,1632686995,4025,4025,4025,4025,0
20241226,173600,1632686995,4025,4025,4025,4025,0
20241226,173500,1632686995,4025,4025,4025,4025,0
20241226,173400,1632686995,4025,4025,4025,4025,0
20241226,173300,1632686995,4025,4025,4025,4025,0
20241226,173200,1632686995,4025,4025,4025,4025,0
20241226,173100,1632686995,4025,4025,4025,4025,0
20241226,173000,1632686995,4025,4025,4025,4025,0
20241226,172900,1632686995,4025,4025,4025,4025,0
20241226,172800,1632686995,4025,4025,4025,4025,0
20241226,172700,1632686995,4025,4025,4025,4025,0
20241226,172600,1632686995,4025,4025,4025,4025,0
20241226,172500,1632686995,4025,4025,4025,4025,0
20241226,172400,1632686995,4025,4025,4025,4025,0
20241226,172300,1632686995,4025,4025,4025,4025,0
20241226,172200,1632686995,4025,4025,4025,4025,0
20241226,172100,1632686995,4025,4025,4025,4025,0
20241226,172000,1632686995,4025,4025,4025,4025,0
20241226,171900,1632686995,4025,4025,4025,4025,0
20241226,171800,1632686995,4025,4025,4025,4025,0
20241226,171700,1632686995,4025,4025,4025,4025,0
20241226,171600,1632686995,4025,4025,4025,4025,0
20241226,171500,1632686995,4025,4025,4025,4025,0
20241226,171400,1632686995,4025,4025,4025,4025,0
20241226,171300,1632686995,4025,4025,4025,4025,0
20241226,171200,1632686995,4025,4025,4025,4025,0
20241226,171100,1632686995,4025,4025,4025,4025,0
20241226,171000,1632686995,4025,4025,4025,4025,0
20241226,170900,1632686995,4025,4025,4025,4025,0
20241226,170800,1632686995,4025,4025,4025,4025,22892
20241226,170700,1632686995,4025,4025,4025,4025,0
20241226,170600,1632686995,4025,4025,4025,4025,0
20241226,170500,1632686995,4025,4025,4025,4025,0
20241226,170400,1632686995,4025,4025,4025,4025,0
20241226,170300,1632686995,4025,4025,4025,4025,0
20241226,170200,1632686995,4025,4025,4025,4025,0
20241226,170100,1632686995,4025,4025,4025,4025,0
20241226,170000,1632686995,4025,4025,4025,4025,0
20241226,165900,1632686995,4025,4025,4025,4025,0
20241226,165800,1632686995,4025,4025,4025,4025,0
20241226,165700,1632686995,4025,4025,4025,4025,0
20241226,165600,1632686995,4025,4025,4025,4025,0
20241226,165500,1632686995,4025,4025,4025,4025,0
20241226,165400,1632686995,4025,4025,4025,4025,0
20241226,165300,1632686995,4025,4025,4025,4025,0
20241226,165200,1632686995,4025,4025,4025,4025,0
20241226,165100,1632686995,4025,4025,4025,4025,0
20241226,165000,1632686995,4025,4025,4025,4025,0
20241226,164900,1632686995,4025,4025,4025,4025,0
20241226,164800,1632686995,4025,4025,4025,4025,0
20241226,164700,1632686995,4025,4025,4025,4025,0
20241226,164600,1632686995,4025,4025,4025,4025,0
20241226,164500,1632686995,4025,4025,4025,4025,0
20241226,164400,1632686995,4025,4025,4025,4025,0
20241226,164300,1632686995,4025,4025,4025,4025,0
20241226,164200,1632686995,4025,4025,4025,4025,0
20241226,164100,1632686995,4025,4025,4025,4025,0
20241226,164000,1632686995,4025,4025,4025,4025,0
20241226,163900,1632686995,4025,4025,4025,4025,0
20241226,163800,1632686995,4025,4025,4025,4025,22892
20241226,163700,1632686995,4025,4025,4025,4025,0
20241226,163600,1632686995,4025,4025,4025,4025,0
20241226,163500,1632686995,4025,4025,4025,4025,0
20241226,163400,1632686995,4025,4025,4025,4025,0
20241226,163300,1632686995,4025,4025,4025,4025,0
20241226,163200,1632686995,4025,4025,4025,4025,0
20241226,163100,1632686995,4025,4025,4025,4025,0
20241226,163000,1632686995,4025,4025,4025,4025,0
20241226,162900,1632686995,4025,4025,4025,4025,0
20241226,162800,1632686995,4025,4025,4025,4025,0
20241226,162700,1632686995,4025,4025,4025,4025,0
20241226,162600,1632686995,4025,4025,4025,4025,0
20241226,162500,1632686995,4025,4025,4025,4025,0
20241226,162400,1632686995,4025,4025,4025,4025,0
20241226,162300,1632686995,4025,4025,4025,4025,0
20241226,162200,1632686995,4025,4025,4025,4025,0
20241226,162100,1632686995,4025,4025,4025,4025,0
20241226,162000,1632686995,4025,4025,4025,4025,0
20241226,161900,1632686995,4025,4025,4025,4025,0
20241226,161800,1632686995,4025,4025,4025,4025,0
20241226,161700,1632686995,4025,4025,4025,4025,0
20241226,161600,1632686995,4025,4025,4025,4025,0
20241226,161500,1632686995,4025,4025,4025,4025,0
20241226,161400,1632686995,4025,4025,4025,4025,0
20241226,161300,1632686995,4025,4025,4025,4025,0
20241226,161200,1632686995,4025,4025,4025,4025,0
20241226,161100,1632686995,4025,4025,4025,4025,0
20241226,161000,1632686995,4025,4025,4025,4025,0
20241226,160900,1632686995,4025,4025,4025,4025,0
20241226,160800,1632686995,4025,4025,4025,4025,22892
20241226,160700,1632686995,4025,4025,4025,4025,0
20241226,160600,1632686995,4025,4025,4025,4025,0
20241226,160500,1632686995,4025,4025,4025,4025,0
20241226,160400,1632686995,4025,4025,4025,4025,0
20241226,160300,1632686995,4025,4025,4025,4025,0
20241226,160200,1632686995,4025,4025,4025,4025,0
20241226,160100,1632686995,4025,4025,4025,4025,0
20241226,160000,1632686995,4025,4025,4025,4025,0
20241226,155900,1632686995,4025,4025,4025,4025,0
20241226,155800,1632686995,4025,4025,4025,4025,0
20241226,155700,1632686995,4025,4025,4025,4025,0
20241226,155600,1632686995,4025,4025,4025,4025,0
20241226,155500,1632686995,4025,4025,4025,4025,0
20241226,155400,1632686995,4025,4025,4025,4025,0
20241226,155300,1632686995,4025,4025,4025,4025,0
20241226,155200,1632686995,4025,4025,4025,4025,0
20241226,155100,1632686995,4025,4025,4025,4025,0
20241226,155000,1632686995,4025,4025,4025,4025,0
20241226,154900,1632686995,4025,4025,4025,4025,0
20241226,154800,1632686995,4025,4025,4025,4025,0
20241226,154700,1632686995,4025,4025,4025,4025,0
20241226,154600,1632686995,4025,4025,4025,4025,0
20241226,154500,1632686995,4025,4025,4025,4025,0
20241226,154400,1632686995,4025,4025,4025,4025,0
20241226,154300,1632686995,4025,4025,4025,4025,0
20241226,154200,1632686995,4025,4025,4025,4025,0
20241226,154100,1632686995,4025,4025,4025,4025,0
20241226,154000,1632686995,4025,4025,4025,4025,0
20241226,153900,1632686995,4025,4025,4025,4025,0
20241226,153800,1632686995,4025,4025,4025,4025,22892
20241226,153700,1632686995,4025,4025,4025,4025,0
20241226,153600,1632686995,4025,4025,4025,4025,0
20241226,153500,1632686995,4025,4025,4025,4025,0
20241226,153400,1632686995,4025,4025,4025,4025,0
20241226,153300,1632686995,4025,4025,4025,4025,0
20241226,153200,1632686995,4025,4025,4025,4025,0
20241226,153100,1632686995,4025,4025,4025,4025,0
20241226,153000,1632686995,4025,4025,4025,4025,22892
20241226,152900,1540546695,4065,4065,4065,4065,0
20241226,152800,1540546695,4065,4065,4065,4065,0
20241226,152700,1540546695,4065,4065,4065,4065,0
20241226,152600,1540546695,4065,4065,4065,4065,0
20241226,152500,1540546695,4065,4065,4065,4065,0
20241226,152400,1540546695,4065,4065,4065,4065,0
20241226,152300,1540546695,4065,4065,4065,4065,0
20241226,152200,1540546695,4065,4065,4065,4065,0
20241226,152100,1540546695,4065,4065,4065,4065,0
20241226,152000,1540546695,4065,4065,4065,4065,0
20241226,151900,1540546695,4065,4055,4065,4035,2125
20241226,151800,1531939305,4040,4040,4060,4040,612
20241226,151700,1529465800,4040,4040,4060,4040,1350
20241226,151600,1524011700,4060,4045,4060,4040,1291
20241226,151500,1518789225,4050,4060,4060,4050,5715
20241226,151400,1495594745,4060,4070,4070,4060,754
20241226,151300,1492531465,4065,4065,4065,4060,654
20241226,151200,1489875415,4065,4070,4070,4060,598
20241226,151100,1487442710,4070,4070,4070,4060,177
20241226,151000,1486723115,4070,4060,4070,4050,1344
20241226,150900,1481266805,4060,4050,4060,4050,174
20241226,150800,1480562085,4060,4060,4060,4050,531
20241226,150700,1478409380,4060,4060,4060,4050,1093
20241226,150600,1473975670,4060,4060,4060,4060,2
20241226,150500,1473967550,4055,4050,4055,4040,1686
20241226,150400,1467136595,4050,4040,4050,4040,1066
20241226,150300,1462825660,4040,4050,4050,4040,744
20241226,150200,1459819350,4050,4050,4050,4035,804
20241226,150100,1456575150,4050,4035,4050,4035,654
20241226,150000,1453930590,4040,4040,4040,4040,1031
20241226,145900,1449765350,4040,4040,4040,4030,160
20241226,145800,1449120330,4030,4040,4040,4030,289
20241226,145700,1447953320,4030,4035,4035,4030,1439
20241226,145600,1442154125,4035,4035,4040,4035,258
20241226,145500,1441113030,4035,4030,4035,4025,2542
20241226,145400,1430869840,4035,4040,4040,4025,7599
20241226,145300,1400224005,4045,4045,4045,4040,266
20241226,145200,1399149250,4040,4040,4040,4040,421
20241226,145100,1397448410,4040,4040,4040,4040,688
20241226,145000,1394668890,4040,4040,4040,4040,0
20241226,144900,1394668890,4040,4040,4040,4040,215
20241226,144800,1393800290,4055,4055,4055,4055,1
20241226,144700,1393796235,4055,4050,4055,4040,173
20241226,144600,1393096640,4040,4040,4040,4040,130
20241226,144500,1392571440,4055,4055,4055,4055,0
20241226,144400,1392571440,4055,4055,4055,4055,1
20241226,144300,1392567385,4055,4040,4055,4040,383
20241226,144200,1391017410,4045,4040,4045,4040,1403
20241226,144100,1385345540,4040,4040,4040,4040,1
20241226,144000,1385341500,4040,4045,4045,4040,143
20241226,143900,1384763705,4040,4040,4040,4040,134
20241226,143800,1384222345,4050,4040,4050,4040,109
20241226,143700,1383781965,4040,4050,4050,4040,132
20241226,143600,1383248645,4050,4050,4050,4035,1254
20241226,143500,1378183625,4045,4050,4050,4040,894
20241226,143400,1374566585,4060,4050,4060,4050,254
20241226,143300,1373537875,4060,4060,4065,4050,42
20241226,143200,1373367630,4045,4040,4045,4040,279
20241226,143100,1372239970,4045,4050,4050,4045,2039
20241226,143000,1363991215,4065,4065,4065,4065,0
20241226,142900,1363991215,4065,4065,4065,4065,14
20241226,142800,1363934305,4040,4040,4040,4040,0
20241226,142700,1363934305,4040,4040,4045,4040,1002
20241226,142600,1359886215,4065,4070,4070,4065,345
20241226,142500,1358483290,4045,4055,4055,4045,255
20241226,142400,1357451775,4070,4070,4070,4070,0
20241226,142300,1357451775,4070,4045,4070,4045,54
20241226,142200,1357233270,4045,4050,4070,4045,43
20241226,142100,1357059255,4045,4070,4075,4045,843
20241226,142000,1353647780,4060,4060,4060,4060,2
20241226,141900,1353639660,4075,4050,4075,4050,221
20241226,141800,1352744560,4075,4055,4075,4050,308
20241226,141700,1351495590,4075,4055,4075,4055,51
20241226,141600,1351288745,4075,4075,4075,4075,0
20241226,141500,1351288745,4075,4075,4075,4075,1
20241226,141400,1351284670,4050,4050,4050,4050,268
20241226,141300,1350199270,4050,4050,4050,4050,754
20241226,141200,1347145570,4050,4050,4050,4050,50
20241226,141100,1346943070,4055,4070,4070,4055,21
20241226,141000,1346857900,4065,4055,4065,4050,236
20241226,140900,1345902000,4075,4055,4075,4055,300
20241226,140800,1344685100,4075,4075,4075,4075,10
20241226,140700,1344644350,4060,4060,4060,4060,111
20241226,140600,1344193690,4060,4065,4075,4060,474
20241226,140500,1342268975,4060,4060,4060,4060,438
20241226,140400,1340490695,4075,4065,4075,4060,760
20241226,140300,1337403025,4065,4060,4065,4060,265
20241226,140200,1336326925,4060,4065,4065,4060,256
20241226,140100,1335287545,4065,4065,4065,4065,3
20241226,140000,1335275350,4065,4060,4065,4060,271
20241226,135900,1334175080,4060,4065,4065,4060,302
20241226,135800,1332947460,4060,4060,4065,4050,201
20241226,135700,1332132840,4050,4055,4060,4050,143
20241226,135600,1331553635,4050,4055,4055,4050,151
20241226,135500,1330942065,4060,4055,4060,4050,131
20241226,135400,1330411500,4060,4060,4060,4060,2
20241226,135300,1330403380,4050,4055,4055,4050,416
20241226,135200,1328716790,4055,4055,4055,4055,1
20241226,135100,1328712735,4050,4065,4065,4050,478
20241226,135000,1326772030,4065,4065,4065,4065,0
20241226,134900,1326772030,4065,4065,4065,4065,1
20241226,134800,1326767965,4065,4065,4065,4055,6709
20241226,134700,1299555245,4060,4060,4060,4060,0
20241226,134600,1299555245,4060,4060,4060,4060,224
20241226,134500,1298645805,4065,4065,4065,4065,19
20241226,134400,1298568570,4075,4075,4075,4065,153
20241226,134300,1297946565,4075,4065,4075,4065,78
20241226,134200,1297629475,4075,4075,4075,4060,654
20241226,134100,1294974190,4060,4060,4060,4060,588
20241226,134000,1292586910,4065,4070,4070,4065,116
20241226,133900,1292115105,4080,4080,4080,4080,1
20241226,133800,1292111025,4060,4065,4065,4060,1503
20241226,133700,1286008490,4065,4085,4085,4065,215
20241226,133600,1285134365,4085,4085,4085,4065,382
20241226,133500,1283581140,4085,4080,4085,4065,2821
20241226,133400,1272091795,4080,4075,4080,4075,382
20241226,133300,1270533400,4070,4065,4070,4065,229
20241226,133200,1269602320,4070,4065,4070,4060,178
20241226,133100,1268879470,4065,4065,4065,4065,0
20241226,133000,1268879470,4065,4065,4065,4060,202
20241226,132900,1268059245,4065,4065,4065,4065,85
20241226,132800,1267713720,4070,4070,4070,4070,122
20241226,132700,1267217180,4070,4065,4070,4065,489
20241226,132600,1265229370,4070,4070,4070,4070,0
20241226,132500,1265229370,4070,4075,4075,4070,105
20241226,132400,1264801520,4065,4075,4075,4065,888
20241226,132300,1261187350,4080,4080,4080,4080,0
20241226,132200,1261187350,4080,4080,4080,4080,4
20241226,132100,1261171030,4080,4085,4085,4080,276
20241226,132000,1260043575,4085,4085,4085,4085,100
20241226,131900,1259635075,4085,4085,4085,4085,0
20241226,131800,1259635075,4085,4085,4085,4085,1
20241226,131700,1259630990,4060,4060,4060,4060,0
20241226,131600,1259630990,4060,4060,4060,4060,0
20241226,131500,1259630990,4060,4075,4075,4060,1250
20241226,131400,1254545790,4085,4080,4085,4080,5175
20241226,131300,1233405965,4080,4080,4080,4080,230
20241226,131200,1232467565,4085,4080,4085,4080,1370
20241226,131100,1226874445,4075,4075,4075,4075,564
20241226,131000,1224576145,4075,4075,4075,4075,529
20241226,130900,1222420470,4060,4070,4070,4060,226
20241226,130800,1221502900,4070,4070,4070,4070,182
20241226,130700,1220762160,4070,4070,4070,4070,137
20241226,130600,1220204570,4085,4085,4085,4085,0
20241226,130500,1220204570,4085,4085,4085,4085,0
20241226,130400,1220204570,4085,4085,4085,4085,0
20241226,130300,1220204570,4085,4085,4085,4085,10
20241226,130200,1220163720,4085,4085,4085,4085,0
20241226,130100,1220163720,4085,4085,4085,4085,0
20241226,130000,1220163720,4085,4085,4085,4085,200
20241226,125900,1219346720,4085,4085,4085,4080,245
20241226,125800,1218346045,4075,4075,4075,4075,23
20241226,125700,1218252320,4070,4070,4070,4070,2
20241226,125600,1218244180,4085,4085,4085,4085,806
20241226,125500,1214951670,4090,4090,4090,4090,31
20241226,125400,1214824880,4085,4085,4085,4085,175
20241226,125300,1214110005,4085,4070,4085,4070,169
20241226,125200,1213421715,4060,4060,4060,4060,27
20241226,125100,1213312095,4060,4060,4060,4060,0
20241226,125000,1213312095,4060,4060,4060,4060,200
20241226,124900,1212500095,4060,4060,4060,4060,197
20241226,124800,1211700275,4060,4065,4065,4060,507
20241226,124700,1209641105,4060,4070,4070,4060,365
20241226,124600,1208158365,4070,4075,4075,4070,124
20241226,124500,1207653490,4070,4070,4070,4070,0
20241226,124400,1207653490,4070,4070,4070,4070,100
20241226,124300,1207246490,4070,4070,4070,4065,201
20241226,124200,1206428920,4065,4075,4075,4065,411
20241226,124100,1204756190,4070,4070,4070,4070,0
20241226,124000,1204756190,4070,4070,4070,4070,587
20241226,123900,1202367100,4070,4070,4070,4070,2
20241226,123800,1202358960,4075,4075,4075,4075,0
20241226,123700,1202358960,4075,4075,4075,4075,0
20241226,123600,1202358960,4075,4075,4075,4075,179
20241226,123500,1201629535,4070,4065,4070,4065,675
20241226,123400,1198885615,4055,4055,4055,4055,0
20241226,123300,1198885615,4055,4045,4055,4045,2278
20241226,123200,1189651005,4050,4045,4050,4045,161
20241226,123100,1188998980,4045,4055,4055,4045,3761
20241226,123000,1173762625,4055,4055,4055,4055,139
20241226,122900,1173198980,4055,4060,4060,4055,413
20241226,122800,1171522210,4060,4060,4060,4060,1076
20241226,122700,1167153650,4065,4065,4065,4065,25
20241226,122600,1167052025,4065,4070,4070,4065,16
20241226,122500,1166986970,4065,4065,4065,4065,579
20241226,122400,1164633335,4065,4070,4070,4065,57
20241226,122300,1164401580,4065,4065,4065,4065,100
20241226,122200,1163995080,4065,4070,4070,4060,132
20241226,122100,1163458560,4070,4070,4070,4070,24
20241226,122000,1163360880,4070,4065,4070,4065,112
20241226,121900,1162905420,4070,4070,4070,4070,1
20241226,121800,1162901350,4070,4070,4070,4070,15
20241226,121700,1162840300,4070,4070,4070,4070,1
20241226,121600,1162836230,4065,4065,4065,4065,0
20241226,121500,1162836230,4065,4070,4070,4065,246
20241226,121400,1161835830,4070,4070,4070,4070,10
20241226,121300,1161795130,4070,4070,4070,4070,0
20241226,121200,1161795130,4070,4070,4070,4070,157
20241226,121100,1161156140,4065,4065,4065,4065,15
20241226,121000,1161095165,4070,4070,4070,4070,1
20241226,120900,1161091095,4065,4065,4065,4065,538
20241226,120800,1158904125,4070,4075,4075,4070,38
20241226,120700,1158749365,4070,4070,4070,4070,10
20241226,120600,1158708665,4070,4070,4070,4070,20
20241226,120500,1158627265,4070,4070,4070,4070,2
20241226,120400,1158619125,4075,4075,4075,4065,1291
20241226,120300,1153368050,4075,4075,4080,4075,102
20241226,120200,1152952395,4070,4080,4080,4070,188
20241226,120100,1152187065,4075,4075,4075,4075,96
20241226,120000,1151795865,4070,4070,4070,4070,0
20241226,115900,1151795865,4070,4075,4075,4070,158
20241226,115800,1151152315,4070,4070,4070,4070,0
20241226,115700,1151152315,4070,4070,4070,4070,0
20241226,115600,1151152315,4070,4070,4070,4070,319
20241226,115500,1149853985,4065,4065,4065,4065,0
20241226,115400,1149853985,4065,4065,4065,4065,0
20241226,115300,1149853985,4065,4065,4065,4065,0
20241226,115200,1149853985,4065,4065,4065,4065,2
20241226,115100,1149845855,4060,4070,4070,4060,622
20241226,115000,1147319060,4085,4085,4085,4085,0
20241226,114900,1147319060,4085,4085,4085,4085,0
20241226,114800,1147319060,4085,4060,4085,4060,117
20241226,114700,1146844015,4060,4060,4060,4060,2538
20241226,114600,1136539735,4060,4065,4065,4060,1128
20241226,114500,1131960035,4060,4060,4060,4060,0
20241226,114400,1131960035,4060,4065,4065,4060,323
20241226,114300,1130648150,4090,4090,4090,4090,0
20241226,114200,1130648150,4090,4090,4090,4090,178
20241226,114100,1129920130,4065,4075,4080,4065,415
20241226,114000,1128229525,4080,4080,4080,4080,10
20241226,113900,1128188725,4080,4080,4080,4080,62
20241226,113800,1127935765,4080,4080,4080,4080,4016
20241226,113700,1111550485,4080,4080,4080,4080,300
20241226,113600,1110326485,4090,4090,4090,4080,809
20241226,113500,1107019240,4085,4085,4085,4085,0
20241226,113400,1107019240,4085,4085,4085,4085,0
20241226,113300,1107019240,4085,4085,4085,4085,36
20241226,113200,1106872180,4090,4090,4090,4090,80
20241226,113100,1106544980,4090,4090,4090,4090,170
20241226,113000,1105849680,4090,4090,4090,4090,131
20241226,112900,1105313890,4090,4085,4095,4085,601
20241226,112800,1102856735,4085,4085,4085,4085,107
20241226,112700,1102419640,4085,4090,4090,4085,386
20241226,112600,1100841830,4090,4090,4090,4090,2
20241226,112500,1100833650,4085,4085,4085,4085,1
20241226,112400,1100829565,4090,4090,4090,4090,131
20241226,112300,1100293775,4085,4085,4085,4085,150
20241226,112200,1099681025,4085,4080,4085,4080,2615
20241226,112100,1089011760,4065,4065,4065,4065,10
20241226,112000,1088971110,4060,4080,4080,4060,162
20241226,111900,1088311380,4060,4085,4085,4060,5349
20241226,111800,1066590990,4085,4085,4085,4085,101
20241226,111700,1066178405,4085,4085,4085,4085,100
20241226,111600,1065769905,4085,4065,4085,4060,800
20241226,111500,1062518020,4065,4070,4075,4065,390
20241226,111400,1060931080,4075,4075,4075,4070,259
20241226,111300,1059876440,4080,4080,4080,4080,122
20241226,111200,1059378680,4085,4085,4085,4085,105
20241226,111100,1058949755,4085,4080,4090,4080,247
20241226,111000,1057941820,4075,4080,4080,4075,36
20241226,110900,1057794945,4060,4070,4070,4060,486
20241226,110800,1055818050,4070,4060,4070,4060,2473
20241226,110700,1045762965,4060,4090,4090,4055,23629
20241226,110600,949533175,4085,4105,4105,4085,10950
20241226,110500,904680970,4120,4110,4120,4110,504
20241226,110400,902609500,4115,4115,4115,4115,419
20241226,110300,900885315,4120,4120,4120,4115,449
20241226,110200,899037245,4125,4125,4125,4125,1
20241226,110100,899033120,4125,4120,4125,4120,20
20241226,110000,898950665,4120,4125,4125,4120,15
20241226,105900,898888795,4125,4110,4125,4105,2763
20241226,105800,887529160,4105,4115,4120,4105,3028
20241226,105700,875084325,4145,4125,4145,4115,3382
20241226,105600,861141065,4125,4145,4145,4125,182
20241226,105500,860389440,4145,4145,4145,4145,243
20241226,105400,859382205,4145,4145,4145,4145,1
20241226,105300,859378060,4145,4145,4145,4145,558
20241226,105200,857065150,4145,4145,4145,4145,0
20241226,105100,857065150,4145,4145,4145,4120,365
20241226,105000,855559695,4145,4130,4145,4130,528
20241226,104900,853378935,4130,4125,4145,4125,760
20241226,104800,850241245,4130,4125,4130,4125,203
20241226,104700,849403845,4145,4145,4145,4145,1
20241226,104600,849399700,4120,4155,4155,4115,3113
20241226,104500,836569335,4155,4140,4155,4130,705
20241226,104400,833650970,4160,4140,4160,4135,236
20241226,104300,832673510,4145,4155,4155,4145,867
20241226,104200,829077555,4155,4150,4180,4150,2591
20241226,104100,818310605,4140,4145,4150,4140,1599
20241226,104000,811681675,4145,4155,4155,4140,1170
20241226,103900,806832835,4150,4150,4155,4140,2104
20241226,103800,798103800,4150,4130,4150,4125,1806
20241226,103700,790625680,4120,4115,4130,4115,4130
20241226,103600,773612280,4095,4095,4110,4085,2838
20241226,103500,761997315,4095,4090,4095,4090,169
20241226,103400,761305300,4095,4090,4095,4090,1470
20241226,103300,755292925,4090,4090,4090,4090,102
20241226,103200,754875745,4090,4105,4105,4090,22
20241226,103100,754785550,4090,4095,4095,4090,669
20241226,103000,752046225,4095,4100,4100,4095,238
20241226,102900,751070455,4115,4090,4115,4090,5
20241226,102800,751049980,4090,4095,4095,4090,988
20241226,102700,747004125,4100,4100,4100,4100,3
20241226,102600,746991825,4100,4100,4100,4100,58
20241226,102500,746754025,4100,4115,4115,4100,31
20241226,102400,746626910,4100,4100,4100,4100,250
20241226,102300,745601910,4120,4095,4120,4095,224
20241226,102200,744684605,4095,4110,4120,4095,1412
20241226,102100,738890660,4115,4130,4130,4115,363
20241226,102000,737394135,4130,4130,4130,4130,1
20241226,101900,737390005,4105,4120,4130,4100,651
20241226,101800,734709180,4120,4120,4120,4120,0
20241226,101700,734709180,4120,4095,4120,4095,63
20241226,101600,734451120,4095,4115,4115,4095,939
20241226,101500,730604125,4115,4115,4115,4115,8
20241226,101400,730571205,4115,4110,4115,4110,559
20241226,101300,728271330,4115,4095,4115,4095,12
20241226,101200,728221970,4110,4110,4110,4110,200
20241226,101100,727399970,4110,4095,4110,4090,1033
20241226,101000,723170270,4090,4115,4115,4090,605
20241226,100900,720695775,4115,4115,4115,4115,103
20241226,100800,720271930,4090,4110,4110,4090,1065
20241226,100700,715901325,4110,4110,4110,4095,122
20241226,100600,715401495,4115,4115,4115,4115,202
20241226,100500,714570265,4080,4105,4115,4075,6425
20241226,100400,688301285,4100,4110,4110,4100,400
20241226,100300,686659490,4125,4125,4125,4125,245
20241226,100200,685648865,4125,4115,4125,4110,285
20241226,100100,684474920,4125,4110,4125,4110,122
20241226,100000,683973485,4130,4130,4130,4130,0
20241226,095900,683973485,4130,4130,4130,4130,0
20241226,095800,683973485,4130,4105,4130,4100,406
20241226,095700,682308625,4105,4105,4105,4105,11
20241226,095600,682263470,4100,4100,4100,4100,111
20241226,095500,681808370,4100,4140,4140,4100,4191
20241226,095400,664564965,4140,4140,4140,4140,71
20241226,095300,664271025,4145,4145,4145,4140,703
20241226,095200,661360185,4145,4165,4165,4145,2353
20241226,095100,651566225,4175,4140,4175,4140,1370
20241226,095000,645871545,4135,4120,4135,4120,1263
20241226,094900,640654015,4120,4125,4125,4120,189
20241226,094800,639875310,4125,4130,4130,4125,69
20241226,094700,639590440,4130,4145,4145,4130,1044
20241226,094600,635274480,4155,4155,4155,4155,10
20241226,094500,635232930,4155,4155,4155,4155,242
20241226,094400,634227420,4155,4145,4155,4140,677
20241226,094300,631424045,4145,4140,4145,4140,166
20241226,094200,630736040,4135,4135,4135,4135,358
20241226,094100,629255710,4145,4150,4155,4140,1129
20241226,094000,624574955,4140,4155,4155,4135,1943
20241226,093900,616510120,4150,4135,4150,4130,4714
20241226,093800,597001760,4130,4115,4130,4115,1648
20241226,093700,590199785,4115,4115,4115,4110,3689
20241226,093600,575022530,4115,4120,4120,4115,212
20241226,093500,574149590,4120,4080,4120,4080,702
20241226,093400,571272835,4080,4085,4095,4080,710
20241226,093300,568372000,4085,4095,4095,4085,1631
20241226,093200,561708230,4095,4115,4120,4095,1921
20241226,093100,553808850,4125,4120,4125,4120,697
20241226,093000,550933775,4115,4110,4125,4110,215
20241226,092900,550048795,4105,4100,4120,4100,1714
20241226,092800,543001385,4100,4095,4100,4090,1555
20241226,092700,536632630,4080,4095,4095,4080,123
20241226,092600,536128960,4090,4080,4090,4075,732
20241226,092500,533138480,4080,4085,4085,4080,3349
20241226,092400,519472895,4090,4090,4100,4080,1753
20241226,092300,512296230,4070,4085,4085,4070,594
20241226,092200,509872365,4070,4085,4085,4070,252
20241226,092100,508842960,4085,4070,4085,4060,3150
20241226,092000,496046010,4070,4070,4085,4065,592
20241226,091900,493637200,4065,4085,4085,4065,2362
20241226,091800,484027070,4085,4085,4090,4085,675
20241226,091700,481267990,4080,4075,4080,4070,1380
20241226,091600,475645050,4070,4075,4075,4070,2811
20241226,091500,464202700,4075,4070,4110,4065,4085
20241226,091400,447569395,4080,4085,4085,4070,5171
20241226,091300,426487355,4085,4100,4105,4085,1821
20241226,091200,419021840,4100,4110,4115,4085,6556
20241226,091100,392169900,4115,4120,4120,4100,1606
20241226,091000,385573515,4110,4100,4110,4095,1215
20241226,090900,380590780,4100,4120,4120,4090,9159
20241226,090800,343060860,4120,4110,4130,4105,4507
20241226,090700,324512680,4110,4130,4130,4090,12657
20241226,090600,272498325,4130,4135,4135,4120,4093
20241226,090500,255596900,4130,4150,4155,4115,7691
20241226,090400,223867525,4125,4190,4190,4125,9713
20241226,090300,183635235,4200,4175,4200,4165,4508
20241226,090200,164825340,4175,4190,4205,4165,1899
20241226,090100,156865915,4185,4185,4190,4130,18773
20241226,090000,78857120,4165,4210,4215,4155,18772