KissMeData/311390/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,211100,25499040,5400,5400,5400,5400,248
20241226,211000,25499040,5400,5400,5400,5400,0
20241226,210900,25499040,5400,5400,5400,5400,0
20241226,210800,25499040,5400,5400,5400,5400,0
20241226,210700,25499040,5400,5400,5400,5400,0
20241226,210600,25499040,5400,5400,5400,5400,0
20241226,210500,25499040,5400,5400,5400,5400,0
20241226,210400,25499040,5400,5400,5400,5400,0
20241226,210300,25499040,5400,5400,5400,5400,0
20241226,210200,25499040,5400,5400,5400,5400,0
20241226,210100,25499040,5400,5400,5400,5400,0
20241226,210000,25499040,5400,5400,5400,5400,0
20241226,205900,25499040,5400,5400,5400,5400,0
20241226,205800,25499040,5400,5400,5400,5400,0
20241226,205700,25499040,5400,5400,5400,5400,0
20241226,205600,25499040,5400,5400,5400,5400,0
20241226,205500,25499040,5400,5400,5400,5400,0
20241226,205400,25499040,5400,5400,5400,5400,0
20241226,205300,25499040,5400,5400,5400,5400,0
20241226,205200,25499040,5400,5400,5400,5400,0
20241226,205100,25499040,5400,5400,5400,5400,0
20241226,205000,25499040,5400,5400,5400,5400,0
20241226,204900,25499040,5400,5400,5400,5400,0
20241226,204800,25499040,5400,5400,5400,5400,0
20241226,204700,25499040,5400,5400,5400,5400,0
20241226,204600,25499040,5400,5400,5400,5400,0
20241226,204500,25499040,5400,5400,5400,5400,0
20241226,204400,25499040,5400,5400,5400,5400,0
20241226,204300,25499040,5400,5400,5400,5400,0
20241226,204200,25499040,5400,5400,5400,5400,0
20241226,204100,25499040,5400,5400,5400,5400,248
20241226,204000,25499040,5400,5400,5400,5400,0
20241226,203900,25499040,5400,5400,5400,5400,0
20241226,203800,25499040,5400,5400,5400,5400,0
20241226,203700,25499040,5400,5400,5400,5400,0
20241226,203600,25499040,5400,5400,5400,5400,0
20241226,203500,25499040,5400,5400,5400,5400,0
20241226,203400,25499040,5400,5400,5400,5400,0
20241226,203300,25499040,5400,5400,5400,5400,0
20241226,203200,25499040,5400,5400,5400,5400,0
20241226,203100,25499040,5400,5400,5400,5400,0
20241226,203000,25499040,5400,5400,5400,5400,0
20241226,202900,25499040,5400,5400,5400,5400,0
20241226,202800,25499040,5400,5400,5400,5400,0
20241226,202700,25499040,5400,5400,5400,5400,0
20241226,202600,25499040,5400,5400,5400,5400,0
20241226,202500,25499040,5400,5400,5400,5400,0
20241226,202400,25499040,5400,5400,5400,5400,0
20241226,202300,25499040,5400,5400,5400,5400,0
20241226,202200,25499040,5400,5400,5400,5400,0
20241226,202100,25499040,5400,5400,5400,5400,0
20241226,202000,25499040,5400,5400,5400,5400,0
20241226,201900,25499040,5400,5400,5400,5400,0
20241226,201800,25499040,5400,5400,5400,5400,0
20241226,201700,25499040,5400,5400,5400,5400,0
20241226,201600,25499040,5400,5400,5400,5400,0
20241226,201500,25499040,5400,5400,5400,5400,0
20241226,201400,25499040,5400,5400,5400,5400,0
20241226,201300,25499040,5400,5400,5400,5400,0
20241226,201200,25499040,5400,5400,5400,5400,0
20241226,201100,25499040,5400,5400,5400,5400,248
20241226,201000,25499040,5400,5400,5400,5400,0
20241226,200900,25499040,5400,5400,5400,5400,0
20241226,200800,25499040,5400,5400,5400,5400,0
20241226,200700,25499040,5400,5400,5400,5400,0
20241226,200600,25499040,5400,5400,5400,5400,0
20241226,200500,25499040,5400,5400,5400,5400,0
20241226,200400,25499040,5400,5400,5400,5400,0
20241226,200300,25499040,5400,5400,5400,5400,0
20241226,200200,25499040,5400,5400,5400,5400,0
20241226,200100,25499040,5400,5400,5400,5400,0
20241226,200000,25499040,5400,5400,5400,5400,0
20241226,195900,25499040,5400,5400,5400,5400,0
20241226,195800,25499040,5400,5400,5400,5400,0
20241226,195700,25499040,5400,5400,5400,5400,0
20241226,195600,25499040,5400,5400,5400,5400,0
20241226,195500,25499040,5400,5400,5400,5400,0
20241226,195400,25499040,5400,5400,5400,5400,0
20241226,195300,25499040,5400,5400,5400,5400,0
20241226,195200,25499040,5400,5400,5400,5400,0
20241226,195100,25499040,5400,5400,5400,5400,0
20241226,195000,25499040,5400,5400,5400,5400,0
20241226,194900,25499040,5400,5400,5400,5400,0
20241226,194800,25499040,5400,5400,5400,5400,0
20241226,194700,25499040,5400,5400,5400,5400,0
20241226,194600,25499040,5400,5400,5400,5400,0
20241226,194500,25499040,5400,5400,5400,5400,0
20241226,194400,25499040,5400,5400,5400,5400,0
20241226,194300,25499040,5400,5400,5400,5400,0
20241226,194200,25499040,5400,5400,5400,5400,0
20241226,194100,25499040,5400,5400,5400,5400,248
20241226,194000,25499040,5400,5400,5400,5400,0
20241226,193900,25499040,5400,5400,5400,5400,0
20241226,193800,25499040,5400,5400,5400,5400,0
20241226,193700,25499040,5400,5400,5400,5400,0
20241226,193600,25499040,5400,5400,5400,5400,0
20241226,193500,25499040,5400,5400,5400,5400,0
20241226,193400,25499040,5400,5400,5400,5400,0
20241226,193300,25499040,5400,5400,5400,5400,0
20241226,193200,25499040,5400,5400,5400,5400,0
20241226,193100,25499040,5400,5400,5400,5400,0
20241226,193000,25499040,5400,5400,5400,5400,0
20241226,192900,25499040,5400,5400,5400,5400,0
20241226,192800,25499040,5400,5400,5400,5400,0
20241226,192700,25499040,5400,5400,5400,5400,0
20241226,192600,25499040,5400,5400,5400,5400,0
20241226,192500,25499040,5400,5400,5400,5400,0
20241226,192400,25499040,5400,5400,5400,5400,0
20241226,192300,25499040,5400,5400,5400,5400,0
20241226,192200,25499040,5400,5400,5400,5400,0
20241226,192100,25499040,5400,5400,5400,5400,0
20241226,192000,25499040,5400,5400,5400,5400,0
20241226,191900,25499040,5400,5400,5400,5400,0
20241226,191800,25499040,5400,5400,5400,5400,0
20241226,191700,25499040,5400,5400,5400,5400,0
20241226,191600,25499040,5400,5400,5400,5400,0
20241226,191500,25499040,5400,5400,5400,5400,0
20241226,191400,25499040,5400,5400,5400,5400,0
20241226,191300,25499040,5400,5400,5400,5400,0
20241226,191200,25499040,5400,5400,5400,5400,0
20241226,191100,25499040,5400,5400,5400,5400,248
20241226,191000,25499040,5400,5400,5400,5400,0
20241226,190900,25499040,5400,5400,5400,5400,0
20241226,190800,25499040,5400,5400,5400,5400,0
20241226,190700,25499040,5400,5400,5400,5400,0
20241226,190600,25499040,5400,5400,5400,5400,0
20241226,190500,25499040,5400,5400,5400,5400,0
20241226,190400,25499040,5400,5400,5400,5400,0
20241226,190300,25499040,5400,5400,5400,5400,0
20241226,190200,25499040,5400,5400,5400,5400,0
20241226,190100,25499040,5400,5400,5400,5400,0
20241226,190000,25499040,5400,5400,5400,5400,0
20241226,185900,25499040,5400,5400,5400,5400,0
20241226,185800,25499040,5400,5400,5400,5400,0
20241226,185700,25499040,5400,5400,5400,5400,0
20241226,185600,25499040,5400,5400,5400,5400,0
20241226,185500,25499040,5400,5400,5400,5400,0
20241226,185400,25499040,5400,5400,5400,5400,0
20241226,185300,25499040,5400,5400,5400,5400,0
20241226,185200,25499040,5400,5400,5400,5400,0
20241226,185100,25499040,5400,5400,5400,5400,0
20241226,185000,25499040,5400,5400,5400,5400,0
20241226,184900,25499040,5400,5400,5400,5400,0
20241226,184800,25499040,5400,5400,5400,5400,0
20241226,184700,25499040,5400,5400,5400,5400,0
20241226,184600,25499040,5400,5400,5400,5400,0
20241226,184500,25499040,5400,5400,5400,5400,0
20241226,184400,25499040,5400,5400,5400,5400,0
20241226,184300,25499040,5400,5400,5400,5400,0
20241226,184200,25499040,5400,5400,5400,5400,0
20241226,184100,25499040,5400,5400,5400,5400,248
20241226,184000,25499040,5400,5400,5400,5400,0
20241226,183900,25499040,5400,5400,5400,5400,0
20241226,183800,25499040,5400,5400,5400,5400,0
20241226,183700,25499040,5400,5400,5400,5400,0
20241226,183600,25499040,5400,5400,5400,5400,0
20241226,183500,25499040,5400,5400,5400,5400,0
20241226,183400,25499040,5400,5400,5400,5400,0
20241226,183300,25499040,5400,5400,5400,5400,0
20241226,183200,25499040,5400,5400,5400,5400,0
20241226,183100,25499040,5400,5400,5400,5400,0
20241226,183000,25499040,5400,5400,5400,5400,0
20241226,182900,25499040,5400,5400,5400,5400,0
20241226,182800,25499040,5400,5400,5400,5400,0
20241226,182700,25499040,5400,5400,5400,5400,0
20241226,182600,25499040,5400,5400,5400,5400,0
20241226,182500,25499040,5400,5400,5400,5400,0
20241226,182400,25499040,5400,5400,5400,5400,0
20241226,182300,25499040,5400,5400,5400,5400,0
20241226,182200,25499040,5400,5400,5400,5400,0
20241226,182100,25499040,5400,5400,5400,5400,0
20241226,182000,25499040,5400,5400,5400,5400,0
20241226,181900,25499040,5400,5400,5400,5400,0
20241226,181800,25499040,5400,5400,5400,5400,0
20241226,181700,25499040,5400,5400,5400,5400,0
20241226,181600,25499040,5400,5400,5400,5400,0
20241226,181500,25499040,5400,5400,5400,5400,0
20241226,181400,25499040,5400,5400,5400,5400,0
20241226,181300,25499040,5400,5400,5400,5400,0
20241226,181200,25499040,5400,5400,5400,5400,0
20241226,181100,25499040,5400,5400,5400,5400,248
20241226,181000,25499040,5400,5400,5400,5400,0
20241226,180900,25499040,5400,5400,5400,5400,0
20241226,180800,25499040,5400,5400,5400,5400,0
20241226,180700,25499040,5400,5400,5400,5400,0
20241226,180600,25499040,5400,5400,5400,5400,0
20241226,180500,25499040,5400,5400,5400,5400,0
20241226,180400,25499040,5400,5400,5400,5400,0
20241226,180300,25499040,5400,5400,5400,5400,0
20241226,180200,25499040,5400,5400,5400,5400,0
20241226,180100,25499040,5400,5400,5400,5400,0
20241226,180000,25499040,5400,5400,5400,5400,0
20241226,175900,25499040,5400,5400,5400,5400,0
20241226,175800,25499040,5400,5400,5400,5400,0
20241226,175700,25499040,5400,5400,5400,5400,0
20241226,175600,25499040,5400,5400,5400,5400,0
20241226,175500,25499040,5400,5400,5400,5400,0
20241226,175400,25499040,5400,5400,5400,5400,0
20241226,175300,25499040,5400,5400,5400,5400,0
20241226,175200,25499040,5400,5400,5400,5400,0
20241226,175100,25499040,5400,5400,5400,5400,0
20241226,175000,25499040,5400,5400,5400,5400,0
20241226,174900,25499040,5400,5400,5400,5400,0
20241226,174800,25499040,5400,5400,5400,5400,0
20241226,174700,25499040,5400,5400,5400,5400,0
20241226,174600,25499040,5400,5400,5400,5400,0
20241226,174500,25499040,5400,5400,5400,5400,0
20241226,174400,25499040,5400,5400,5400,5400,0
20241226,174300,25499040,5400,5400,5400,5400,0
20241226,174200,25499040,5400,5400,5400,5400,0
20241226,174100,25499040,5400,5400,5400,5400,248
20241226,174000,25499040,5400,5400,5400,5400,0
20241226,173900,25499040,5400,5400,5400,5400,0
20241226,173800,25499040,5400,5400,5400,5400,0
20241226,173700,25499040,5400,5400,5400,5400,0
20241226,173600,25499040,5400,5400,5400,5400,0
20241226,173500,25499040,5400,5400,5400,5400,0
20241226,173400,25499040,5400,5400,5400,5400,0
20241226,173300,25499040,5400,5400,5400,5400,0
20241226,173200,25499040,5400,5400,5400,5400,0
20241226,173100,25499040,5400,5400,5400,5400,0
20241226,173000,25499040,5400,5400,5400,5400,0
20241226,172900,25499040,5400,5400,5400,5400,0
20241226,172800,25499040,5400,5400,5400,5400,0
20241226,172700,25499040,5400,5400,5400,5400,0
20241226,172600,25499040,5400,5400,5400,5400,0
20241226,172500,25499040,5400,5400,5400,5400,0
20241226,172400,25499040,5400,5400,5400,5400,0
20241226,172300,25499040,5400,5400,5400,5400,0
20241226,172200,25499040,5400,5400,5400,5400,0
20241226,172100,25499040,5400,5400,5400,5400,0
20241226,172000,25499040,5400,5400,5400,5400,0
20241226,171900,25499040,5400,5400,5400,5400,0
20241226,171800,25499040,5400,5400,5400,5400,0
20241226,171700,25499040,5400,5400,5400,5400,0
20241226,171600,25499040,5400,5400,5400,5400,0
20241226,171500,25499040,5400,5400,5400,5400,0
20241226,171400,25499040,5400,5400,5400,5400,0
20241226,171300,25499040,5400,5400,5400,5400,0
20241226,171200,25499040,5400,5400,5400,5400,0
20241226,171100,25499040,5400,5400,5400,5400,248
20241226,171000,25499040,5400,5400,5400,5400,0
20241226,170900,25499040,5400,5400,5400,5400,0
20241226,170800,25499040,5400,5400,5400,5400,0
20241226,170700,25499040,5400,5400,5400,5400,0
20241226,170600,25499040,5400,5400,5400,5400,0
20241226,170500,25499040,5400,5400,5400,5400,0
20241226,170400,25499040,5400,5400,5400,5400,0
20241226,170300,25499040,5400,5400,5400,5400,0
20241226,170200,25499040,5400,5400,5400,5400,0
20241226,170100,25499040,5400,5400,5400,5400,0
20241226,170000,25499040,5400,5400,5400,5400,0
20241226,165900,25499040,5400,5400,5400,5400,0
20241226,165800,25499040,5400,5400,5400,5400,0
20241226,165700,25499040,5400,5400,5400,5400,0
20241226,165600,25499040,5400,5400,5400,5400,0
20241226,165500,25499040,5400,5400,5400,5400,0
20241226,165400,25499040,5400,5400,5400,5400,0
20241226,165300,25499040,5400,5400,5400,5400,0
20241226,165200,25499040,5400,5400,5400,5400,0
20241226,165100,25499040,5400,5400,5400,5400,0
20241226,165000,25499040,5400,5400,5400,5400,0
20241226,164900,25499040,5400,5400,5400,5400,0
20241226,164800,25499040,5400,5400,5400,5400,0
20241226,164700,25499040,5400,5400,5400,5400,0
20241226,164600,25499040,5400,5400,5400,5400,0
20241226,164500,25499040,5400,5400,5400,5400,0
20241226,164400,25499040,5400,5400,5400,5400,0
20241226,164300,25499040,5400,5400,5400,5400,0
20241226,164200,25499040,5400,5400,5400,5400,0
20241226,164100,25499040,5400,5400,5400,5400,248
20241226,164000,25499040,5400,5400,5400,5400,0
20241226,163900,25499040,5400,5400,5400,5400,0
20241226,163800,25499040,5400,5400,5400,5400,0
20241226,163700,25499040,5400,5400,5400,5400,0
20241226,163600,25499040,5400,5400,5400,5400,0
20241226,163500,25499040,5400,5400,5400,5400,0
20241226,163400,25499040,5400,5400,5400,5400,0
20241226,163300,25499040,5400,5400,5400,5400,0
20241226,163200,25499040,5400,5400,5400,5400,0
20241226,163100,25499040,5400,5400,5400,5400,0
20241226,163000,25499040,5400,5400,5400,5400,0
20241226,162900,25499040,5400,5400,5400,5400,0
20241226,162800,25499040,5400,5400,5400,5400,0
20241226,162700,25499040,5400,5400,5400,5400,0
20241226,162600,25499040,5400,5400,5400,5400,0
20241226,162500,25499040,5400,5400,5400,5400,0
20241226,162400,25499040,5400,5400,5400,5400,0
20241226,162300,25499040,5400,5400,5400,5400,0
20241226,162200,25499040,5400,5400,5400,5400,0
20241226,162100,25499040,5400,5400,5400,5400,0
20241226,162000,25499040,5400,5400,5400,5400,0
20241226,161900,25499040,5400,5400,5400,5400,0
20241226,161800,25499040,5400,5400,5400,5400,0
20241226,161700,25499040,5400,5400,5400,5400,0
20241226,161600,25499040,5400,5400,5400,5400,0
20241226,161500,25499040,5400,5400,5400,5400,0
20241226,161400,25499040,5400,5400,5400,5400,0
20241226,161300,25499040,5400,5400,5400,5400,0
20241226,161200,25499040,5400,5400,5400,5400,0
20241226,161100,25499040,5400,5400,5400,5400,248
20241226,161000,25499040,5400,5400,5400,5400,0
20241226,160900,25499040,5400,5400,5400,5400,0
20241226,160800,25499040,5400,5400,5400,5400,0
20241226,160700,25499040,5400,5400,5400,5400,0
20241226,160600,25499040,5400,5400,5400,5400,0
20241226,160500,25499040,5400,5400,5400,5400,0
20241226,160400,25499040,5400,5400,5400,5400,0
20241226,160300,25499040,5400,5400,5400,5400,0
20241226,160200,25499040,5400,5400,5400,5400,0
20241226,160100,25499040,5400,5400,5400,5400,0
20241226,160000,25499040,5400,5400,5400,5400,0
20241226,155900,25499040,5400,5400,5400,5400,0
20241226,155800,25499040,5400,5400,5400,5400,0
20241226,155700,25499040,5400,5400,5400,5400,0
20241226,155600,25499040,5400,5400,5400,5400,0
20241226,155500,25499040,5400,5400,5400,5400,0
20241226,155400,25499040,5400,5400,5400,5400,0
20241226,155300,25499040,5400,5400,5400,5400,0
20241226,155200,25499040,5400,5400,5400,5400,0
20241226,155100,25499040,5400,5400,5400,5400,0
20241226,155000,25499040,5400,5400,5400,5400,0
20241226,154900,25499040,5400,5400,5400,5400,0
20241226,154800,25499040,5400,5400,5400,5400,0
20241226,154700,25499040,5400,5400,5400,5400,0
20241226,154600,25499040,5400,5400,5400,5400,0
20241226,154500,25499040,5400,5400,5400,5400,0
20241226,154400,25499040,5400,5400,5400,5400,0
20241226,154300,25499040,5400,5400,5400,5400,0
20241226,154200,25499040,5400,5400,5400,5400,0
20241226,154100,25499040,5400,5400,5400,5400,248
20241226,154000,25499040,5400,5400,5400,5400,0
20241226,153900,25499040,5400,5400,5400,5400,0
20241226,153800,25499040,5400,5400,5400,5400,0
20241226,153700,25499040,5400,5400,5400,5400,0
20241226,153600,25499040,5400,5400,5400,5400,0
20241226,153500,25499040,5400,5400,5400,5400,0
20241226,153400,25499040,5400,5400,5400,5400,0
20241226,153300,25499040,5400,5400,5400,5400,0
20241226,153200,25499040,5400,5400,5400,5400,0
20241226,153100,25499040,5400,5400,5400,5400,0
20241226,153000,25499040,5400,5400,5400,5400,248
20241226,152900,24159840,5380,5380,5380,5380,0
20241226,152800,24159840,5380,5380,5380,5380,0
20241226,152700,24159840,5380,5380,5380,5380,0
20241226,152600,24159840,5380,5380,5380,5380,0
20241226,152500,24159840,5380,5380,5380,5380,0
20241226,152400,24159840,5380,5380,5380,5380,0
20241226,152300,24159840,5380,5380,5380,5380,0
20241226,152200,24159840,5380,5380,5380,5380,0
20241226,152100,24159840,5380,5380,5380,5380,0
20241226,152000,24159840,5380,5380,5380,5380,0
20241226,151900,24159840,5380,5350,5380,5350,342
20241226,151800,22326240,5350,5350,5350,5350,0
20241226,151700,22326240,5350,5350,5350,5350,0
20241226,151600,22326240,5350,5350,5350,5340,4
20241226,151500,22304850,5360,5360,5360,5360,0
20241226,151400,22304850,5360,5360,5360,5360,0
20241226,151300,22304850,5360,5360,5360,5360,0
20241226,151200,22304850,5360,5360,5360,5360,0
20241226,151100,22304850,5360,5360,5360,5360,0
20241226,151000,22304850,5360,5360,5360,5360,0
20241226,150900,22304850,5360,5360,5360,5360,0
20241226,150800,22304850,5360,5360,5360,5360,0
20241226,150700,22304850,5360,5360,5360,5360,0
20241226,150600,22304850,5360,5360,5360,5360,0
20241226,150500,22304850,5360,5360,5360,5360,0
20241226,150400,22304850,5360,5360,5360,5360,0
20241226,150300,22304850,5360,5360,5360,5360,0
20241226,150200,22304850,5360,5360,5360,5360,0
20241226,150100,22304850,5360,5360,5360,5360,0
20241226,150000,22304850,5360,5360,5360,5360,0
20241226,145900,22304850,5360,5360,5360,5360,0
20241226,145800,22304850,5360,5360,5360,5360,0
20241226,145700,22304850,5360,5360,5360,5360,2
20241226,145600,22294130,5360,5350,5360,5340,8
20241226,145500,22251300,5340,5350,5350,5340,6
20241226,145400,22219230,5330,5330,5330,5330,1
20241226,145300,22213900,5270,5270,5270,5270,0
20241226,145200,22213900,5270,5360,5360,5270,1002
20241226,145100,16899660,5360,5360,5360,5360,0
20241226,145000,16899660,5360,5360,5360,5360,0
20241226,144900,16899660,5360,5360,5360,5360,0
20241226,144800,16899660,5360,5360,5360,5360,2
20241226,144700,16888940,5350,5340,5350,5340,52
20241226,144600,16611090,5340,5340,5340,5340,1
20241226,144500,16605750,5330,5330,5330,5330,20
20241226,144400,16499150,5340,5340,5340,5340,0
20241226,144300,16499150,5340,5340,5340,5340,0
20241226,144200,16499150,5340,5340,5340,5340,0
20241226,144100,16499150,5340,5340,5340,5340,0
20241226,144000,16499150,5340,5340,5340,5340,0
20241226,143900,16499150,5340,5340,5340,5340,0
20241226,143800,16499150,5340,5340,5340,5340,0
20241226,143700,16499150,5340,5340,5340,5340,1
20241226,143600,16493810,5340,5340,5340,5340,0
20241226,143500,16493810,5340,5340,5340,5340,0
20241226,143400,16493810,5340,5340,5340,5340,0
20241226,143300,16493810,5340,5340,5340,5340,0
20241226,143200,16493810,5340,5340,5340,5340,0
20241226,143100,16493810,5340,5340,5340,5340,0
20241226,143000,16493810,5340,5340,5340,5340,0
20241226,142900,16493810,5340,5340,5340,5340,0
20241226,142800,16493810,5340,5340,5340,5340,0
20241226,142700,16493810,5340,5340,5340,5340,0
20241226,142600,16493810,5340,5340,5340,5340,0
20241226,142500,16493810,5340,5340,5340,5340,0
20241226,142400,16493810,5340,5340,5340,5340,0
20241226,142300,16493810,5340,5340,5340,5340,0
20241226,142200,16493810,5340,5340,5340,5340,0
20241226,142100,16493810,5340,5340,5340,5340,0
20241226,142000,16493810,5340,5340,5340,5340,0
20241226,141900,16493810,5340,5340,5340,5340,0
20241226,141800,16493810,5340,5340,5340,5340,0
20241226,141700,16493810,5340,5340,5340,5340,0
20241226,141600,16493810,5340,5340,5340,5340,0
20241226,141500,16493810,5340,5340,5340,5340,0
20241226,141400,16493810,5340,5340,5340,5340,0
20241226,141300,16493810,5340,5340,5340,5340,0
20241226,141200,16493810,5340,5340,5340,5340,0
20241226,141100,16493810,5340,5340,5340,5340,0
20241226,141000,16493810,5340,5340,5340,5340,0
20241226,140900,16493810,5340,5340,5340,5340,18
20241226,140800,16397690,5350,5350,5350,5350,0
20241226,140700,16397690,5350,5350,5350,5350,0
20241226,140600,16397690,5350,5350,5350,5350,0
20241226,140500,16397690,5350,5350,5350,5350,0
20241226,140400,16397690,5350,5350,5350,5350,0
20241226,140300,16397690,5350,5350,5350,5350,0
20241226,140200,16397690,5350,5350,5350,5350,0
20241226,140100,16397690,5350,5350,5350,5350,0
20241226,140000,16397690,5350,5350,5350,5350,0
20241226,135900,16397690,5350,5350,5350,5350,0
20241226,135800,16397690,5350,5350,5350,5350,0
20241226,135700,16397690,5350,5350,5350,5350,0
20241226,135600,16397690,5350,5350,5350,5350,0
20241226,135500,16397690,5350,5350,5350,5350,0
20241226,135400,16397690,5350,5350,5350,5350,0
20241226,135300,16397690,5350,5350,5350,5350,0
20241226,135200,16397690,5350,5350,5350,5350,0
20241226,135100,16397690,5350,5350,5350,5350,0
20241226,135000,16397690,5350,5350,5350,5350,0
20241226,134900,16397690,5350,5350,5350,5350,0
20241226,134800,16397690,5350,5350,5350,5350,0
20241226,134700,16397690,5350,5350,5350,5350,0
20241226,134600,16397690,5350,5350,5350,5350,0
20241226,134500,16397690,5350,5350,5350,5350,0
20241226,134400,16397690,5350,5350,5350,5350,0
20241226,134300,16397690,5350,5350,5350,5350,0
20241226,134200,16397690,5350,5350,5350,5350,0
20241226,134100,16397690,5350,5350,5350,5350,0
20241226,134000,16397690,5350,5350,5350,5350,0
20241226,133900,16397690,5350,5350,5350,5350,0
20241226,133800,16397690,5350,5350,5350,5350,0
20241226,133700,16397690,5350,5350,5350,5350,0
20241226,133600,16397690,5350,5350,5350,5350,0
20241226,133500,16397690,5350,5350,5350,5350,0
20241226,133400,16397690,5350,5350,5350,5350,0
20241226,133300,16397690,5350,5350,5350,5350,0
20241226,133200,16397690,5350,5350,5350,5350,0
20241226,133100,16397690,5350,5350,5350,5350,0
20241226,133000,16397690,5350,5350,5350,5350,0
20241226,132900,16397690,5350,5350,5350,5350,0
20241226,132800,16397690,5350,5350,5350,5350,0
20241226,132700,16397690,5350,5350,5350,5350,0
20241226,132600,16397690,5350,5350,5350,5350,0
20241226,132500,16397690,5350,5350,5350,5350,0
20241226,132400,16397690,5350,5350,5350,5350,0
20241226,132300,16397690,5350,5350,5350,5350,0
20241226,132200,16397690,5350,5350,5350,5350,0
20241226,132100,16397690,5350,5350,5350,5350,0
20241226,132000,16397690,5350,5350,5350,5350,0
20241226,131900,16397690,5350,5350,5350,5350,0
20241226,131800,16397690,5350,5350,5350,5350,2
20241226,131700,16386990,5340,5350,5350,5340,87
20241226,131600,15921570,5360,5360,5360,5360,0
20241226,131500,15921570,5360,5360,5360,5360,0
20241226,131400,15921570,5360,5360,5360,5360,0
20241226,131300,15921570,5360,5360,5360,5360,0
20241226,131200,15921570,5360,5360,5360,5360,0
20241226,131100,15921570,5360,5360,5360,5360,1
20241226,131000,15916210,5350,5350,5350,5350,1
20241226,130900,15910860,5360,5360,5360,5360,0
20241226,130800,15910860,5360,5360,5360,5360,0
20241226,130700,15910860,5360,5360,5360,5360,0
20241226,130600,15910860,5360,5360,5360,5360,0
20241226,130500,15910860,5360,5360,5360,5360,2
20241226,130400,15900140,5360,5360,5360,5360,0
20241226,130300,15900140,5360,5360,5360,5360,0
20241226,130200,15900140,5360,5360,5360,5360,0
20241226,130100,15900140,5360,5360,5360,5360,0
20241226,130000,15900140,5360,5360,5360,5360,0
20241226,125900,15900140,5360,5360,5360,5360,0
20241226,125800,15900140,5360,5360,5360,5360,0
20241226,125700,15900140,5360,5360,5360,5360,0
20241226,125600,15900140,5360,5360,5360,5360,0
20241226,125500,15900140,5360,5360,5360,5360,0
20241226,125400,15900140,5360,5360,5360,5360,0
20241226,125300,15900140,5360,5360,5360,5360,1
20241226,125200,15894780,5360,5360,5360,5360,0
20241226,125100,15894780,5360,5360,5360,5360,0
20241226,125000,15894780,5360,5360,5360,5360,0
20241226,124900,15894780,5360,5360,5360,5360,0
20241226,124800,15894780,5360,5360,5360,5360,0
20241226,124700,15894780,5360,5360,5360,5360,0
20241226,124600,15894780,5360,5360,5360,5360,0
20241226,124500,15894780,5360,5360,5360,5360,0
20241226,124400,15894780,5360,5360,5360,5360,0
20241226,124300,15894780,5360,5360,5360,5360,0
20241226,124200,15894780,5360,5360,5360,5360,0
20241226,124100,15894780,5360,5360,5360,5360,0
20241226,124000,15894780,5360,5360,5360,5360,0
20241226,123900,15894780,5360,5360,5360,5360,1
20241226,123800,15889420,5360,5360,5360,5360,0
20241226,123700,15889420,5360,5360,5360,5360,0
20241226,123600,15889420,5360,5360,5360,5360,0
20241226,123500,15889420,5360,5360,5360,5360,0
20241226,123400,15889420,5360,5360,5360,5360,0
20241226,123300,15889420,5360,5360,5360,5360,0
20241226,123200,15889420,5360,5360,5360,5360,0
20241226,123100,15889420,5360,5360,5360,5360,0
20241226,123000,15889420,5360,5360,5360,5360,0
20241226,122900,15889420,5360,5360,5360,5360,0
20241226,122800,15889420,5360,5360,5360,5360,0
20241226,122700,15889420,5360,5360,5360,5360,0
20241226,122600,15889420,5360,5360,5360,5360,0
20241226,122500,15889420,5360,5360,5360,5360,0
20241226,122400,15889420,5360,5360,5360,5360,0
20241226,122300,15889420,5360,5360,5360,5360,0
20241226,122200,15889420,5360,5360,5360,5360,4
20241226,122100,15867980,5340,5340,5340,5340,0
20241226,122000,15867980,5340,5340,5340,5340,0
20241226,121900,15867980,5340,5340,5340,5340,0
20241226,121800,15867980,5340,5340,5340,5340,0
20241226,121700,15867980,5340,5340,5340,5340,0
20241226,121600,15867980,5340,5340,5340,5340,0
20241226,121500,15867980,5340,5340,5340,5340,90
20241226,121400,15387380,5340,5340,5340,5340,57
20241226,121300,15083000,5340,5340,5340,5340,0
20241226,121200,15083000,5340,5340,5340,5340,0
20241226,121100,15083000,5340,5350,5350,5340,216
20241226,121000,13927510,5360,5360,5360,5360,1
20241226,120900,13922150,5350,5350,5350,5350,2
20241226,120800,13911450,5360,5360,5360,5360,0
20241226,120700,13911450,5360,5360,5360,5360,0
20241226,120600,13911450,5360,5360,5360,5360,0
20241226,120500,13911450,5360,5360,5360,5360,0
20241226,120400,13911450,5360,5360,5360,5360,0
20241226,120300,13911450,5360,5360,5360,5360,0
20241226,120200,13911450,5360,5360,5360,5360,0
20241226,120100,13911450,5360,5360,5360,5360,0
20241226,120000,13911450,5360,5360,5360,5360,0
20241226,115900,13911450,5360,5360,5360,5360,0
20241226,115800,13911450,5360,5360,5360,5360,0
20241226,115700,13911450,5360,5360,5360,5360,0
20241226,115600,13911450,5360,5360,5360,5360,0
20241226,115500,13911450,5360,5360,5360,5360,0
20241226,115400,13911450,5360,5360,5360,5360,0
20241226,115300,13911450,5360,5360,5360,5360,0
20241226,115200,13911450,5360,5360,5360,5360,0
20241226,115100,13911450,5360,5360,5360,5360,0
20241226,115000,13911450,5360,5360,5360,5360,0
20241226,114900,13911450,5360,5360,5360,5360,0
20241226,114800,13911450,5360,5360,5360,5360,0
20241226,114700,13911450,5360,5360,5360,5360,0
20241226,114600,13911450,5360,5360,5360,5360,0
20241226,114500,13911450,5360,5360,5360,5360,0
20241226,114400,13911450,5360,5360,5360,5360,0
20241226,114300,13911450,5360,5360,5360,5360,0
20241226,114200,13911450,5360,5360,5360,5360,0
20241226,114100,13911450,5360,5360,5360,5360,0
20241226,114000,13911450,5360,5360,5360,5360,0
20241226,113900,13911450,5360,5360,5360,5360,0
20241226,113800,13911450,5360,5360,5360,5360,0
20241226,113700,13911450,5360,5360,5360,5360,0
20241226,113600,13911450,5360,5360,5360,5360,0
20241226,113500,13911450,5360,5360,5360,5360,0
20241226,113400,13911450,5360,5360,5360,5360,0
20241226,113300,13911450,5360,5360,5360,5360,0
20241226,113200,13911450,5360,5360,5360,5360,0
20241226,113100,13911450,5360,5360,5360,5360,0
20241226,113000,13911450,5360,5360,5360,5360,0
20241226,112900,13911450,5360,5360,5360,5360,0
20241226,112800,13911450,5360,5360,5360,5360,0
20241226,112700,13911450,5360,5360,5360,5360,0
20241226,112600,13911450,5360,5360,5360,5360,0
20241226,112500,13911450,5360,5360,5360,5360,0
20241226,112400,13911450,5360,5360,5360,5360,0
20241226,112300,13911450,5360,5360,5360,5360,0
20241226,112200,13911450,5360,5360,5360,5360,0
20241226,112100,13911450,5360,5360,5360,5360,0
20241226,112000,13911450,5360,5360,5360,5360,0
20241226,111900,13911450,5360,5360,5360,5360,0
20241226,111800,13911450,5360,5360,5360,5360,0
20241226,111700,13911450,5360,5360,5360,5360,0
20241226,111600,13911450,5360,5360,5360,5360,0
20241226,111500,13911450,5360,5360,5360,5360,0
20241226,111400,13911450,5360,5360,5360,5360,0
20241226,111300,13911450,5360,5360,5360,5360,0
20241226,111200,13911450,5360,5360,5360,5360,0
20241226,111100,13911450,5360,5360,5360,5360,0
20241226,111000,13911450,5360,5360,5360,5360,0
20241226,110900,13911450,5360,5360,5360,5360,0
20241226,110800,13911450,5360,5360,5360,5360,0
20241226,110700,13911450,5360,5360,5360,5360,0
20241226,110600,13911450,5360,5360,5360,5360,0
20241226,110500,13911450,5360,5360,5360,5360,0
20241226,110400,13911450,5360,5360,5360,5360,0
20241226,110300,13911450,5360,5360,5360,5360,0
20241226,110200,13911450,5360,5360,5360,5360,0
20241226,110100,13911450,5360,5360,5360,5360,0
20241226,110000,13911450,5360,5360,5360,5360,0
20241226,105900,13911450,5360,5360,5360,5360,0
20241226,105800,13911450,5360,5360,5360,5360,0
20241226,105700,13911450,5360,5360,5360,5360,0
20241226,105600,13911450,5360,5360,5360,5360,0
20241226,105500,13911450,5360,5360,5360,5360,4
20241226,105400,13890010,5360,5360,5360,5360,0
20241226,105300,13890010,5360,5360,5360,5360,0
20241226,105200,13890010,5360,5360,5360,5360,0
20241226,105100,13890010,5360,5360,5360,5360,0
20241226,105000,13890010,5360,5360,5360,5360,0
20241226,104900,13890010,5360,5360,5360,5360,0
20241226,104800,13890010,5360,5360,5360,5360,0
20241226,104700,13890010,5360,5360,5360,5360,0
20241226,104600,13890010,5360,5360,5360,5360,0
20241226,104500,13890010,5360,5360,5360,5360,1
20241226,104400,13884650,5360,5360,5360,5360,0
20241226,104300,13884650,5360,5360,5360,5360,0
20241226,104200,13884650,5360,5360,5360,5360,0
20241226,104100,13884650,5360,5360,5360,5360,0
20241226,104000,13884650,5360,5360,5360,5360,0
20241226,103900,13884650,5360,5360,5360,5360,0
20241226,103800,13884650,5360,5360,5360,5360,0
20241226,103700,13884650,5360,5360,5360,5360,0
20241226,103600,13884650,5360,5360,5360,5360,0
20241226,103500,13884650,5360,5360,5360,5360,0
20241226,103400,13884650,5360,5360,5360,5360,0
20241226,103300,13884650,5360,5360,5360,5360,0
20241226,103200,13884650,5360,5360,5360,5360,0
20241226,103100,13884650,5360,5360,5360,5360,0
20241226,103000,13884650,5360,5360,5360,5360,0
20241226,102900,13884650,5360,5360,5360,5360,0
20241226,102800,13884650,5360,5360,5360,5360,0
20241226,102700,13884650,5360,5360,5360,5360,0
20241226,102600,13884650,5360,5360,5360,5360,0
20241226,102500,13884650,5360,5360,5360,5360,0
20241226,102400,13884650,5360,5360,5360,5360,0
20241226,102300,13884650,5360,5360,5360,5360,0
20241226,102200,13884650,5360,5360,5360,5360,1
20241226,102100,13879290,5370,5370,5370,5370,2
20241226,102000,13868550,5380,5380,5380,5380,0
20241226,101900,13868550,5380,5380,5380,5380,0
20241226,101800,13868550,5380,5380,5380,5380,0
20241226,101700,13868550,5380,5390,5390,5380,92
20241226,101600,13372680,5390,5390,5390,5390,0
20241226,101500,13372680,5390,5390,5390,5390,0
20241226,101400,13372680,5390,5390,5390,5390,0
20241226,101300,13372680,5390,5370,5390,5370,26
20241226,101200,13232960,5360,5340,5360,5340,36
20241226,101100,13040470,5330,5330,5330,5330,2
20241226,101000,13029810,5310,5310,5310,5310,0
20241226,100900,13029810,5310,5310,5310,5310,0
20241226,100800,13029810,5310,5310,5310,5310,0
20241226,100700,13029810,5310,5310,5310,5310,1
20241226,100600,13024500,5310,5310,5310,5310,1
20241226,100500,13019190,5330,5330,5330,5330,0
20241226,100400,13019190,5330,5330,5330,5330,0
20241226,100300,13019190,5330,5330,5330,5330,0
20241226,100200,13019190,5330,5330,5330,5330,0
20241226,100100,13019190,5330,5330,5330,5330,0
20241226,100000,13019190,5330,5320,5330,5320,921
20241226,095900,8119460,5320,5320,5320,5320,0
20241226,095800,8119460,5320,5320,5320,5320,0
20241226,095700,8119460,5320,5320,5320,5320,0
20241226,095600,8119460,5320,5320,5320,5320,0
20241226,095500,8119460,5320,5320,5320,5320,0
20241226,095400,8119460,5320,5320,5320,5320,0
20241226,095300,8119460,5320,5320,5320,5320,0
20241226,095200,8119460,5320,5320,5320,5320,0
20241226,095100,8119460,5320,5320,5320,5320,0
20241226,095000,8119460,5320,5320,5320,5320,376
20241226,094900,6119140,5320,5310,5320,5310,440
20241226,094800,3780700,5310,5310,5310,5310,0
20241226,094700,3780700,5310,5310,5310,5310,0
20241226,094600,3780700,5310,5310,5310,5310,1
20241226,094500,3775390,5320,5320,5320,5320,1
20241226,094400,3770070,5320,5320,5320,5320,9
20241226,094300,3722190,5330,5330,5330,5330,0
20241226,094200,3722190,5330,5330,5330,5330,0
20241226,094100,3722190,5330,5330,5330,5330,0
20241226,094000,3722190,5330,5330,5330,5330,0
20241226,093900,3722190,5330,5330,5330,5330,0
20241226,093800,3722190,5330,5330,5330,5330,0
20241226,093700,3722190,5330,5330,5330,5330,0
20241226,093600,3722190,5330,5330,5330,5330,0
20241226,093500,3722190,5330,5330,5330,5330,0
20241226,093400,3722190,5330,5330,5330,5330,0
20241226,093300,3722190,5330,5330,5330,5330,4
20241226,093200,3700870,5330,5330,5330,5330,0
20241226,093100,3700870,5330,5330,5330,5330,0
20241226,093000,3700870,5330,5330,5330,5330,0
20241226,092900,3700870,5330,5330,5330,5330,0
20241226,092800,3700870,5330,5330,5330,5330,0
20241226,092700,3700870,5330,5330,5330,5330,0
20241226,092600,3700870,5330,5330,5330,5330,0
20241226,092500,3700870,5330,5330,5330,5330,0
20241226,092400,3700870,5330,5330,5330,5330,0
20241226,092300,3700870,5330,5330,5330,5330,0
20241226,092200,3700870,5330,5330,5330,5330,0
20241226,092100,3700870,5330,5330,5330,5330,50
20241226,092000,3434370,5330,5330,5330,5330,50
20241226,091900,3167870,5330,5330,5330,5330,23
20241226,091800,3045280,5330,5330,5330,5330,0
20241226,091700,3045280,5330,5330,5330,5330,0
20241226,091600,3045280,5330,5330,5330,5330,0
20241226,091500,3045280,5330,5330,5330,5330,0
20241226,091400,3045280,5330,5330,5330,5330,0
20241226,091300,3045280,5330,5330,5330,5330,0
20241226,091200,3045280,5330,5330,5330,5330,0
20241226,091100,3045280,5330,5330,5330,5330,80
20241226,091000,2618880,5330,5320,5330,5320,3
20241226,090900,2602900,5320,5320,5320,5320,81
20241226,090800,2171980,5320,5320,5320,5320,18
20241226,090700,2076220,5310,5310,5310,5310,25
20241226,090600,1943470,5310,5310,5310,5310,335
20241226,090500,164620,5310,5310,5310,5310,0
20241226,090400,164620,5310,5310,5310,5310,0
20241226,090300,164620,5310,5310,5310,5310,0
20241226,090200,164620,5310,5310,5310,5310,0
20241226,090100,164620,5310,5310,5310,5310,18
20241226,090000,69040,5310,5320,5320,5310,13