KissMeData/330590/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,211600,697865820,3200,3200,3200,3200,3200
20241226,211500,697865820,3200,3200,3200,3200,0
20241226,211400,697865820,3200,3200,3200,3200,0
20241226,211300,697865820,3200,3200,3200,3200,0
20241226,211200,697865820,3200,3200,3200,3200,0
20241226,211100,697865820,3200,3200,3200,3200,0
20241226,211000,697865820,3200,3200,3200,3200,0
20241226,210900,697865820,3200,3200,3200,3200,0
20241226,210800,697865820,3200,3200,3200,3200,0
20241226,210700,697865820,3200,3200,3200,3200,0
20241226,210600,697865820,3200,3200,3200,3200,0
20241226,210500,697865820,3200,3200,3200,3200,0
20241226,210400,697865820,3200,3200,3200,3200,0
20241226,210300,697865820,3200,3200,3200,3200,0
20241226,210200,697865820,3200,3200,3200,3200,0
20241226,210100,697865820,3200,3200,3200,3200,0
20241226,210000,697865820,3200,3200,3200,3200,0
20241226,205900,697865820,3200,3200,3200,3200,0
20241226,205800,697865820,3200,3200,3200,3200,0
20241226,205700,697865820,3200,3200,3200,3200,0
20241226,205600,697865820,3200,3200,3200,3200,0
20241226,205500,697865820,3200,3200,3200,3200,0
20241226,205400,697865820,3200,3200,3200,3200,0
20241226,205300,697865820,3200,3200,3200,3200,0
20241226,205200,697865820,3200,3200,3200,3200,0
20241226,205100,697865820,3200,3200,3200,3200,0
20241226,205000,697865820,3200,3200,3200,3200,0
20241226,204900,697865820,3200,3200,3200,3200,0
20241226,204800,697865820,3200,3200,3200,3200,0
20241226,204700,697865820,3200,3200,3200,3200,0
20241226,204600,697865820,3200,3200,3200,3200,3200
20241226,204500,697865820,3200,3200,3200,3200,0
20241226,204400,697865820,3200,3200,3200,3200,0
20241226,204300,697865820,3200,3200,3200,3200,0
20241226,204200,697865820,3200,3200,3200,3200,0
20241226,204100,697865820,3200,3200,3200,3200,0
20241226,204000,697865820,3200,3200,3200,3200,0
20241226,203900,697865820,3200,3200,3200,3200,0
20241226,203800,697865820,3200,3200,3200,3200,0
20241226,203700,697865820,3200,3200,3200,3200,0
20241226,203600,697865820,3200,3200,3200,3200,0
20241226,203500,697865820,3200,3200,3200,3200,0
20241226,203400,697865820,3200,3200,3200,3200,0
20241226,203300,697865820,3200,3200,3200,3200,0
20241226,203200,697865820,3200,3200,3200,3200,0
20241226,203100,697865820,3200,3200,3200,3200,0
20241226,203000,697865820,3200,3200,3200,3200,0
20241226,202900,697865820,3200,3200,3200,3200,0
20241226,202800,697865820,3200,3200,3200,3200,0
20241226,202700,697865820,3200,3200,3200,3200,0
20241226,202600,697865820,3200,3200,3200,3200,0
20241226,202500,697865820,3200,3200,3200,3200,0
20241226,202400,697865820,3200,3200,3200,3200,0
20241226,202300,697865820,3200,3200,3200,3200,0
20241226,202200,697865820,3200,3200,3200,3200,0
20241226,202100,697865820,3200,3200,3200,3200,0
20241226,202000,697865820,3200,3200,3200,3200,0
20241226,201900,697865820,3200,3200,3200,3200,0
20241226,201800,697865820,3200,3200,3200,3200,0
20241226,201700,697865820,3200,3200,3200,3200,0
20241226,201600,697865820,3200,3200,3200,3200,3200
20241226,201500,697865820,3200,3200,3200,3200,0
20241226,201400,697865820,3200,3200,3200,3200,0
20241226,201300,697865820,3200,3200,3200,3200,0
20241226,201200,697865820,3200,3200,3200,3200,0
20241226,201100,697865820,3200,3200,3200,3200,0
20241226,201000,697865820,3200,3200,3200,3200,0
20241226,200900,697865820,3200,3200,3200,3200,0
20241226,200800,697865820,3200,3200,3200,3200,0
20241226,200700,697865820,3200,3200,3200,3200,0
20241226,200600,697865820,3200,3200,3200,3200,0
20241226,200500,697865820,3200,3200,3200,3200,0
20241226,200400,697865820,3200,3200,3200,3200,0
20241226,200300,697865820,3200,3200,3200,3200,0
20241226,200200,697865820,3200,3200,3200,3200,0
20241226,200100,697865820,3200,3200,3200,3200,0
20241226,200000,697865820,3200,3200,3200,3200,0
20241226,195900,697865820,3200,3200,3200,3200,0
20241226,195800,697865820,3200,3200,3200,3200,0
20241226,195700,697865820,3200,3200,3200,3200,0
20241226,195600,697865820,3200,3200,3200,3200,0
20241226,195500,697865820,3200,3200,3200,3200,0
20241226,195400,697865820,3200,3200,3200,3200,0
20241226,195300,697865820,3200,3200,3200,3200,0
20241226,195200,697865820,3200,3200,3200,3200,0
20241226,195100,697865820,3200,3200,3200,3200,0
20241226,195000,697865820,3200,3200,3200,3200,0
20241226,194900,697865820,3200,3200,3200,3200,0
20241226,194800,697865820,3200,3200,3200,3200,0
20241226,194700,697865820,3200,3200,3200,3200,0
20241226,194600,697865820,3200,3200,3200,3200,3200
20241226,194500,697865820,3200,3200,3200,3200,0
20241226,194400,697865820,3200,3200,3200,3200,0
20241226,194300,697865820,3200,3200,3200,3200,0
20241226,194200,697865820,3200,3200,3200,3200,0
20241226,194100,697865820,3200,3200,3200,3200,0
20241226,194000,697865820,3200,3200,3200,3200,0
20241226,193900,697865820,3200,3200,3200,3200,0
20241226,193800,697865820,3200,3200,3200,3200,0
20241226,193700,697865820,3200,3200,3200,3200,0
20241226,193600,697865820,3200,3200,3200,3200,0
20241226,193500,697865820,3200,3200,3200,3200,0
20241226,193400,697865820,3200,3200,3200,3200,0
20241226,193300,697865820,3200,3200,3200,3200,0
20241226,193200,697865820,3200,3200,3200,3200,0
20241226,193100,697865820,3200,3200,3200,3200,0
20241226,193000,697865820,3200,3200,3200,3200,0
20241226,192900,697865820,3200,3200,3200,3200,0
20241226,192800,697865820,3200,3200,3200,3200,0
20241226,192700,697865820,3200,3200,3200,3200,0
20241226,192600,697865820,3200,3200,3200,3200,0
20241226,192500,697865820,3200,3200,3200,3200,0
20241226,192400,697865820,3200,3200,3200,3200,0
20241226,192300,697865820,3200,3200,3200,3200,0
20241226,192200,697865820,3200,3200,3200,3200,0
20241226,192100,697865820,3200,3200,3200,3200,0
20241226,192000,697865820,3200,3200,3200,3200,0
20241226,191900,697865820,3200,3200,3200,3200,0
20241226,191800,697865820,3200,3200,3200,3200,0
20241226,191700,697865820,3200,3200,3200,3200,0
20241226,191600,697865820,3200,3200,3200,3200,3200
20241226,191500,697865820,3200,3200,3200,3200,0
20241226,191400,697865820,3200,3200,3200,3200,0
20241226,191300,697865820,3200,3200,3200,3200,0
20241226,191200,697865820,3200,3200,3200,3200,0
20241226,191100,697865820,3200,3200,3200,3200,0
20241226,191000,697865820,3200,3200,3200,3200,0
20241226,190900,697865820,3200,3200,3200,3200,0
20241226,190800,697865820,3200,3200,3200,3200,0
20241226,190700,697865820,3200,3200,3200,3200,0
20241226,190600,697865820,3200,3200,3200,3200,0
20241226,190500,697865820,3200,3200,3200,3200,0
20241226,190400,697865820,3200,3200,3200,3200,0
20241226,190300,697865820,3200,3200,3200,3200,0
20241226,190200,697865820,3200,3200,3200,3200,0
20241226,190100,697865820,3200,3200,3200,3200,0
20241226,190000,697865820,3200,3200,3200,3200,0
20241226,185900,697865820,3200,3200,3200,3200,0
20241226,185800,697865820,3200,3200,3200,3200,0
20241226,185700,697865820,3200,3200,3200,3200,0
20241226,185600,697865820,3200,3200,3200,3200,0
20241226,185500,697865820,3200,3200,3200,3200,0
20241226,185400,697865820,3200,3200,3200,3200,0
20241226,185300,697865820,3200,3200,3200,3200,0
20241226,185200,697865820,3200,3200,3200,3200,0
20241226,185100,697865820,3200,3200,3200,3200,0
20241226,185000,697865820,3200,3200,3200,3200,0
20241226,184900,697865820,3200,3200,3200,3200,0
20241226,184800,697865820,3200,3200,3200,3200,0
20241226,184700,697865820,3200,3200,3200,3200,0
20241226,184600,697865820,3200,3200,3200,3200,3200
20241226,184500,697865820,3200,3200,3200,3200,0
20241226,184400,697865820,3200,3200,3200,3200,0
20241226,184300,697865820,3200,3200,3200,3200,0
20241226,184200,697865820,3200,3200,3200,3200,0
20241226,184100,697865820,3200,3200,3200,3200,0
20241226,184000,697865820,3200,3200,3200,3200,0
20241226,183900,697865820,3200,3200,3200,3200,0
20241226,183800,697865820,3200,3200,3200,3200,0
20241226,183700,697865820,3200,3200,3200,3200,0
20241226,183600,697865820,3200,3200,3200,3200,0
20241226,183500,697865820,3200,3200,3200,3200,0
20241226,183400,697865820,3200,3200,3200,3200,0
20241226,183300,697865820,3200,3200,3200,3200,0
20241226,183200,697865820,3200,3200,3200,3200,0
20241226,183100,697865820,3200,3200,3200,3200,0
20241226,183000,697865820,3200,3200,3200,3200,0
20241226,182900,697865820,3200,3200,3200,3200,0
20241226,182800,697865820,3200,3200,3200,3200,0
20241226,182700,697865820,3200,3200,3200,3200,0
20241226,182600,697865820,3200,3200,3200,3200,0
20241226,182500,697865820,3200,3200,3200,3200,0
20241226,182400,697865820,3200,3200,3200,3200,0
20241226,182300,697865820,3200,3200,3200,3200,0
20241226,182200,697865820,3200,3200,3200,3200,0
20241226,182100,697865820,3200,3200,3200,3200,0
20241226,182000,697865820,3200,3200,3200,3200,0
20241226,181900,697865820,3200,3200,3200,3200,0
20241226,181800,697865820,3200,3200,3200,3200,0
20241226,181700,697865820,3200,3200,3200,3200,0
20241226,181600,697865820,3200,3200,3200,3200,3200
20241226,181500,697865820,3200,3200,3200,3200,0
20241226,181400,697865820,3200,3200,3200,3200,0
20241226,181300,697865820,3200,3200,3200,3200,0
20241226,181200,697865820,3200,3200,3200,3200,0
20241226,181100,697865820,3200,3200,3200,3200,0
20241226,181000,697865820,3200,3200,3200,3200,0
20241226,180900,697865820,3200,3200,3200,3200,0
20241226,180800,697865820,3200,3200,3200,3200,0
20241226,180700,697865820,3200,3200,3200,3200,0
20241226,180600,697865820,3200,3200,3200,3200,0
20241226,180500,697865820,3200,3200,3200,3200,0
20241226,180400,697865820,3200,3200,3200,3200,0
20241226,180300,697865820,3200,3200,3200,3200,0
20241226,180200,697865820,3200,3200,3200,3200,0
20241226,180100,697865820,3200,3200,3200,3200,0
20241226,180000,697865820,3200,3200,3200,3200,0
20241226,175900,697865820,3200,3200,3200,3200,0
20241226,175800,697865820,3200,3200,3200,3200,0
20241226,175700,697865820,3200,3200,3200,3200,0
20241226,175600,697865820,3200,3200,3200,3200,0
20241226,175500,697865820,3200,3200,3200,3200,0
20241226,175400,697865820,3200,3200,3200,3200,0
20241226,175300,697865820,3200,3200,3200,3200,0
20241226,175200,697865820,3200,3200,3200,3200,0
20241226,175100,697865820,3200,3200,3200,3200,0
20241226,175000,697865820,3200,3200,3200,3200,0
20241226,174900,697865820,3200,3200,3200,3200,0
20241226,174800,697865820,3200,3200,3200,3200,0
20241226,174700,697865820,3200,3200,3200,3200,0
20241226,174600,697865820,3200,3200,3200,3200,3200
20241226,174500,697865820,3200,3200,3200,3200,0
20241226,174400,697865820,3200,3200,3200,3200,0
20241226,174300,697865820,3200,3200,3200,3200,0
20241226,174200,697865820,3200,3200,3200,3200,0
20241226,174100,697865820,3200,3200,3200,3200,0
20241226,174000,697865820,3200,3200,3200,3200,0
20241226,173900,697865820,3200,3200,3200,3200,0
20241226,173800,697865820,3200,3200,3200,3200,0
20241226,173700,697865820,3200,3200,3200,3200,0
20241226,173600,697865820,3200,3200,3200,3200,0
20241226,173500,697865820,3200,3200,3200,3200,0
20241226,173400,697865820,3200,3200,3200,3200,0
20241226,173300,697865820,3200,3200,3200,3200,0
20241226,173200,697865820,3200,3200,3200,3200,0
20241226,173100,697865820,3200,3200,3200,3200,0
20241226,173000,697865820,3200,3200,3200,3200,0
20241226,172900,697865820,3200,3200,3200,3200,0
20241226,172800,697865820,3200,3200,3200,3200,0
20241226,172700,697865820,3200,3200,3200,3200,0
20241226,172600,697865820,3200,3200,3200,3200,0
20241226,172500,697865820,3200,3200,3200,3200,0
20241226,172400,697865820,3200,3200,3200,3200,0
20241226,172300,697865820,3200,3200,3200,3200,0
20241226,172200,697865820,3200,3200,3200,3200,0
20241226,172100,697865820,3200,3200,3200,3200,0
20241226,172000,697865820,3200,3200,3200,3200,0
20241226,171900,697865820,3200,3200,3200,3200,0
20241226,171800,697865820,3200,3200,3200,3200,0
20241226,171700,697865820,3200,3200,3200,3200,0
20241226,171600,697865820,3200,3200,3200,3200,3200
20241226,171500,697865820,3200,3200,3200,3200,0
20241226,171400,697865820,3200,3200,3200,3200,0
20241226,171300,697865820,3200,3200,3200,3200,0
20241226,171200,697865820,3200,3200,3200,3200,0
20241226,171100,697865820,3200,3200,3200,3200,0
20241226,171000,697865820,3200,3200,3200,3200,0
20241226,170900,697865820,3200,3200,3200,3200,0
20241226,170800,697865820,3200,3200,3200,3200,0
20241226,170700,697865820,3200,3200,3200,3200,0
20241226,170600,697865820,3200,3200,3200,3200,0
20241226,170500,697865820,3200,3200,3200,3200,0
20241226,170400,697865820,3200,3200,3200,3200,0
20241226,170300,697865820,3200,3200,3200,3200,0
20241226,170200,697865820,3200,3200,3200,3200,0
20241226,170100,697865820,3200,3200,3200,3200,0
20241226,170000,697865820,3200,3200,3200,3200,0
20241226,165900,697865820,3200,3200,3200,3200,0
20241226,165800,697865820,3200,3200,3200,3200,0
20241226,165700,697865820,3200,3200,3200,3200,0
20241226,165600,697865820,3200,3200,3200,3200,0
20241226,165500,697865820,3200,3200,3200,3200,0
20241226,165400,697865820,3200,3200,3200,3200,0
20241226,165300,697865820,3200,3200,3200,3200,0
20241226,165200,697865820,3200,3200,3200,3200,0
20241226,165100,697865820,3200,3200,3200,3200,0
20241226,165000,697865820,3200,3200,3200,3200,0
20241226,164900,697865820,3200,3200,3200,3200,0
20241226,164800,697865820,3200,3200,3200,3200,0
20241226,164700,697865820,3200,3200,3200,3200,0
20241226,164600,697865820,3200,3200,3200,3200,3200
20241226,164500,697865820,3200,3200,3200,3200,0
20241226,164400,697865820,3200,3200,3200,3200,0
20241226,164300,697865820,3200,3200,3200,3200,0
20241226,164200,697865820,3200,3200,3200,3200,0
20241226,164100,697865820,3200,3200,3200,3200,0
20241226,164000,697865820,3200,3200,3200,3200,0
20241226,163900,697865820,3200,3200,3200,3200,0
20241226,163800,697865820,3200,3200,3200,3200,0
20241226,163700,697865820,3200,3200,3200,3200,0
20241226,163600,697865820,3200,3200,3200,3200,0
20241226,163500,697865820,3200,3200,3200,3200,0
20241226,163400,697865820,3200,3200,3200,3200,0
20241226,163300,697865820,3200,3200,3200,3200,0
20241226,163200,697865820,3200,3200,3200,3200,0
20241226,163100,697865820,3200,3200,3200,3200,0
20241226,163000,697865820,3200,3200,3200,3200,0
20241226,162900,697865820,3200,3200,3200,3200,0
20241226,162800,697865820,3200,3200,3200,3200,0
20241226,162700,697865820,3200,3200,3200,3200,0
20241226,162600,697865820,3200,3200,3200,3200,0
20241226,162500,697865820,3200,3200,3200,3200,0
20241226,162400,697865820,3200,3200,3200,3200,0
20241226,162300,697865820,3200,3200,3200,3200,0
20241226,162200,697865820,3200,3200,3200,3200,0
20241226,162100,697865820,3200,3200,3200,3200,0
20241226,162000,697865820,3200,3200,3200,3200,0
20241226,161900,697865820,3200,3200,3200,3200,0
20241226,161800,697865820,3200,3200,3200,3200,0
20241226,161700,697865820,3200,3200,3200,3200,0
20241226,161600,697865820,3200,3200,3200,3200,3200
20241226,161500,697865820,3200,3200,3200,3200,0
20241226,161400,697865820,3200,3200,3200,3200,0
20241226,161300,697865820,3200,3200,3200,3200,0
20241226,161200,697865820,3200,3200,3200,3200,0
20241226,161100,697865820,3200,3200,3200,3200,0
20241226,161000,697865820,3200,3200,3200,3200,0
20241226,160900,697865820,3200,3200,3200,3200,0
20241226,160800,697865820,3200,3200,3200,3200,0
20241226,160700,697865820,3200,3200,3200,3200,0
20241226,160600,697865820,3200,3200,3200,3200,0
20241226,160500,697865820,3200,3200,3200,3200,0
20241226,160400,697865820,3200,3200,3200,3200,0
20241226,160300,697865820,3200,3200,3200,3200,0
20241226,160200,697865820,3200,3200,3200,3200,0
20241226,160100,697865820,3200,3200,3200,3200,0
20241226,160000,697865820,3200,3200,3200,3200,0
20241226,155900,697865820,3200,3200,3200,3200,0
20241226,155800,697865820,3200,3200,3200,3200,0
20241226,155700,697865820,3200,3200,3200,3200,0
20241226,155600,697865820,3200,3200,3200,3200,0
20241226,155500,697865820,3200,3200,3200,3200,0
20241226,155400,697865820,3200,3200,3200,3200,0
20241226,155300,697865820,3200,3200,3200,3200,0
20241226,155200,697865820,3200,3200,3200,3200,0
20241226,155100,697865820,3200,3200,3200,3200,0
20241226,155000,697865820,3200,3200,3200,3200,0
20241226,154900,697865820,3200,3200,3200,3200,0
20241226,154800,697865820,3200,3200,3200,3200,0
20241226,154700,697865820,3200,3200,3200,3200,0
20241226,154600,697865820,3200,3200,3200,3200,3200
20241226,154500,697865820,3200,3200,3200,3200,0
20241226,154400,697865820,3200,3200,3200,3200,0
20241226,154300,697865820,3200,3200,3200,3200,0
20241226,154200,697865820,3200,3200,3200,3200,0
20241226,154100,697865820,3200,3200,3200,3200,0
20241226,154000,697865820,3200,3200,3200,3200,0
20241226,153900,697865820,3200,3200,3200,3200,0
20241226,153800,697865820,3200,3200,3200,3200,0
20241226,153700,697865820,3200,3200,3200,3200,0
20241226,153600,697865820,3200,3200,3200,3200,0
20241226,153500,697865820,3200,3200,3200,3200,0
20241226,153400,697865820,3200,3200,3200,3200,0
20241226,153300,697865820,3200,3200,3200,3200,0
20241226,153200,697865820,3200,3200,3200,3200,0
20241226,153100,697865820,3200,3200,3200,3200,0
20241226,153000,697865820,3200,3200,3200,3200,3200
20241226,152900,687625820,3195,3195,3195,3195,0
20241226,152800,687625820,3195,3195,3195,3195,0
20241226,152700,687625820,3195,3195,3195,3195,0
20241226,152600,687625820,3195,3195,3195,3195,0
20241226,152500,687625820,3195,3195,3195,3195,0
20241226,152400,687625820,3195,3195,3195,3195,0
20241226,152300,687625820,3195,3195,3195,3195,0
20241226,152200,687625820,3195,3195,3195,3195,0
20241226,152100,687625820,3195,3195,3195,3195,0
20241226,152000,687625820,3195,3195,3195,3195,0
20241226,151900,687625820,3195,3195,3200,3195,457
20241226,151800,686165700,3200,3200,3200,3200,83
20241226,151700,685900100,3200,3200,3200,3200,117
20241226,151600,685525700,3200,3205,3205,3200,17491
20241226,151500,629554440,3205,3200,3205,3200,1784
20241226,151400,623845110,3205,3205,3205,3200,9308
20241226,151300,594058890,3205,3205,3205,3200,1078
20241226,151200,590603920,3205,3205,3205,3205,259
20241226,151100,589773825,3205,3205,3205,3205,117
20241226,151000,589398840,3205,3205,3205,3200,2108
20241226,150900,582650920,3200,3200,3200,3200,8732
20241226,150800,554708520,3200,3200,3200,3200,35
20241226,150700,554596520,3200,3195,3200,3195,7902
20241226,150600,529348660,3195,3195,3195,3195,115
20241226,150500,528981235,3195,3190,3195,3190,3719
20241226,150400,517117065,3190,3190,3190,3190,240
20241226,150300,516351465,3190,3190,3190,3190,27
20241226,150200,516265335,3190,3185,3190,3185,1042
20241226,150100,512946240,3185,3190,3190,3185,2352
20241226,150000,505454595,3190,3190,3190,3190,123
20241226,145900,505062225,3190,3190,3190,3190,95
20241226,145800,504759175,3190,3190,3190,3190,210
20241226,145700,504089275,3190,3190,3190,3190,112
20241226,145600,503731995,3190,3190,3190,3185,111
20241226,145500,503377910,3190,3190,3190,3190,242
20241226,145400,502605930,3190,3190,3190,3185,24
20241226,145300,502529420,3190,3190,3190,3190,206
20241226,145200,501872280,3195,3195,3195,3190,122
20241226,145100,501483025,3190,3190,3190,3190,117
20241226,145000,501109795,3190,3190,3195,3190,210
20241226,144900,500439835,3190,3190,3190,3190,13
20241226,144800,500398365,3190,3185,3190,3185,559
20241226,144700,498617335,3185,3185,3185,3185,200
20241226,144600,497980335,3185,3185,3185,3185,124
20241226,144500,497585395,3185,3185,3185,3185,113
20241226,144400,497225490,3185,3185,3185,3185,204
20241226,144300,496575750,3185,3185,3185,3180,1057
20241226,144200,493213930,3185,3190,3190,3185,1420
20241226,144100,488691170,3190,3190,3190,3190,207
20241226,144000,488030840,3185,3185,3185,3185,342
20241226,143900,486941570,3185,3185,3185,3185,226
20241226,143800,486221760,3185,3185,3185,3180,77
20241226,143700,485976830,3185,3185,3185,3185,201
20241226,143600,485336645,3185,3185,3185,3185,221
20241226,143500,484632760,3185,3185,3185,3185,1959
20241226,143400,478393345,3190,3190,3190,3190,209
20241226,143300,477726635,3190,3190,3190,3190,129
20241226,143200,477315125,3190,3190,3190,3190,112
20241226,143100,476957845,3190,3190,3190,3190,103
20241226,143000,476629275,3190,3190,3190,3190,227
20241226,142900,475905145,3190,3185,3190,3185,307
20241226,142800,474926710,3190,3190,3190,3190,114
20241226,142700,474563050,3190,3185,3190,3185,145
20241226,142600,474100665,3185,3185,3185,3185,780
20241226,142500,471616365,3185,3185,3190,3185,119
20241226,142400,471237315,3185,3185,3185,3185,360
20241226,142300,470090715,3185,3185,3185,3185,113
20241226,142200,469730810,3185,3190,3190,3185,2247
20241226,142100,462573095,3190,3190,3190,3190,13
20241226,142000,462531625,3190,3190,3190,3190,241
20241226,141900,461762835,3190,3190,3190,3190,77
20241226,141800,461517205,3190,3190,3190,3190,122
20241226,141700,461128025,3190,3190,3190,3190,254
20241226,141600,460317765,3190,3190,3190,3190,156
20241226,141500,459820125,3190,3190,3190,3190,521
20241226,141400,458158135,3190,3185,3190,3185,132
20241226,141300,457737130,3190,3190,3190,3190,104
20241226,141200,457405370,3190,3190,3190,3185,191
20241226,141100,456796085,3190,3190,3190,3190,277
20241226,141000,455912455,3190,3190,3190,3190,109
20241226,140900,455564745,3190,3190,3190,3190,100
20241226,140800,455245745,3185,3190,3190,3185,320
20241226,140700,454225475,3190,3190,3190,3190,36
20241226,140600,454110635,3190,3185,3190,3185,240
20241226,140500,453345270,3185,3190,3195,3185,595
20241226,140400,451448635,3190,3190,3190,3185,36
20241226,140300,451333800,3190,3190,3190,3185,238
20241226,140200,450574595,3190,3190,3190,3190,112
20241226,140100,450217315,3190,3185,3190,3185,1767
20241226,140000,444588805,3190,3190,3190,3190,105
20241226,135900,444253855,3190,3190,3190,3190,100
20241226,135800,443934855,3190,3190,3190,3190,144
20241226,135700,443475495,3190,3190,3190,3185,3497
20241226,135600,432336585,3190,3190,3195,3190,134
20241226,135500,431909115,3190,3190,3190,3190,82
20241226,135400,431647535,3190,3190,3190,3190,172
20241226,135300,431098855,3190,3190,3190,3185,974
20241226,135200,427993640,3190,3190,3190,3190,192
20241226,135100,427381160,3190,3190,3190,3190,2
20241226,135000,427374780,3190,3195,3195,3190,17
20241226,134900,427320540,3190,3190,3190,3190,389
20241226,134800,426079630,3190,3190,3190,3190,367
20241226,134700,424908900,3190,3190,3190,3185,1495
20241226,134600,420143535,3190,3185,3190,3185,107
20241226,134500,419802730,3190,3190,3190,3190,22
20241226,134400,419732550,3190,3190,3190,3190,31
20241226,134300,419633660,3190,3190,3190,3190,2
20241226,134200,419627280,3190,3190,3190,3190,2
20241226,134100,419620900,3190,3190,3190,3190,5
20241226,134000,419604950,3190,3190,3190,3190,2
20241226,133900,419598570,3190,3190,3190,3190,2
20241226,133800,419592190,3190,3190,3190,3190,113
20241226,133700,419231720,3190,3190,3190,3190,204
20241226,133600,418580960,3190,3195,3195,3190,1240
20241226,133500,414625350,3195,3195,3195,3195,2
20241226,133400,414618960,3195,3195,3195,3195,2
20241226,133300,414612570,3195,3195,3195,3195,4
20241226,133200,414599790,3195,3195,3195,3195,4
20241226,133100,414587010,3190,3195,3195,3190,2446
20241226,133000,406784260,3195,3195,3195,3195,2
20241226,132900,406777870,3195,3195,3195,3190,1636
20241226,132800,401559010,3195,3195,3195,3195,2
20241226,132700,401552620,3195,3195,3195,3195,2
20241226,132600,401546230,3195,3195,3195,3195,2
20241226,132500,401539840,3195,3195,3195,3195,4
20241226,132400,401527060,3195,3195,3195,3195,502
20241226,132300,399923170,3195,3195,3195,3195,3
20241226,132200,399913585,3195,3195,3195,3195,2
20241226,132100,399907195,3195,3195,3195,3195,4
20241226,132000,399894415,3195,3195,3195,3195,3
20241226,131900,399884830,3195,3190,3195,3190,11
20241226,131800,399849730,3190,3190,3190,3190,10
20241226,131700,399817830,3190,3190,3190,3190,1066
20241226,131600,396417290,3195,3195,3195,3195,0
20241226,131500,396417290,3195,3190,3195,3190,14
20241226,131400,396372625,3190,3190,3190,3190,303
20241226,131300,395406055,3190,3195,3195,3190,3286
20241226,131200,384923705,3195,3195,3195,3195,2
20241226,131100,384917315,3195,3195,3195,3195,202
20241226,131000,384271925,3190,3190,3190,3190,0
20241226,130900,384271925,3190,3190,3190,3190,0
20241226,130800,384271925,3190,3190,3190,3190,0
20241226,130700,384271925,3190,3190,3190,3190,465
20241226,130600,382788575,3190,3190,3190,3190,383
20241226,130500,381566805,3190,3190,3190,3190,0
20241226,130400,381566805,3190,3190,3190,3190,0
20241226,130300,381566805,3190,3190,3190,3190,1147
20241226,130200,377907875,3195,3195,3195,3195,4
20241226,130100,377895095,3195,3195,3195,3195,9
20241226,130000,377866340,3195,3195,3195,3195,3
20241226,125900,377856755,3195,3195,3195,3195,2
20241226,125800,377850365,3195,3195,3195,3195,504
20241226,125700,376240085,3195,3195,3195,3195,2
20241226,125600,376233695,3190,3190,3190,3190,1642
20241226,125500,370995715,3190,3190,3190,3190,0
20241226,125400,370995715,3190,3195,3195,3190,5266
20241226,125300,354197160,3195,3195,3195,3195,2
20241226,125200,354190770,3195,3195,3195,3195,5
20241226,125100,354174795,3195,3190,3195,3190,307
20241226,125000,353195455,3195,3195,3195,3195,7
20241226,124900,353173090,3195,3195,3195,3190,2111
20241226,124800,346438970,3195,3195,3195,3195,12
20241226,124700,346400630,3195,3195,3195,3190,5
20241226,124600,346384660,3195,3195,3195,3195,2
20241226,124500,346378270,3195,3195,3195,3195,1667
20241226,124400,341052205,3195,3195,3195,3195,7
20241226,124300,341029840,3195,3195,3195,3195,2
20241226,124200,341023450,3195,3195,3195,3195,2
20241226,124100,341017060,3195,3195,3195,3195,6
20241226,124000,340997890,3195,3195,3195,3195,5173
20241226,123900,324470155,3195,3200,3200,3195,6
20241226,123800,324450975,3200,3200,3200,3200,4
20241226,123700,324438175,3200,3200,3200,3200,2
20241226,123600,324431775,3200,3200,3200,3200,302
20241226,123500,323465375,3200,3200,3200,3200,2
20241226,123400,323458975,3195,3200,3200,3195,18
20241226,123300,323401395,3200,3195,3200,3195,144
20241226,123200,322941300,3200,3195,3200,3195,155
20241226,123100,322446065,3200,3200,3200,3200,470
20241226,123000,320942065,3200,3200,3200,3200,14
20241226,122900,320897265,3195,3200,3200,3195,108
20241226,122800,320551690,3200,3200,3200,3200,2
20241226,122700,320545290,3200,3200,3200,3195,5
20241226,122600,320529295,3200,3200,3200,3200,2
20241226,122500,320522895,3200,3200,3200,3200,12
20241226,122400,320484495,3200,3195,3200,3195,6
20241226,122300,320465315,3200,3200,3200,3200,4
20241226,122200,320452515,3200,3200,3200,3200,2
20241226,122100,320446115,3200,3200,3200,3200,9
20241226,122000,320417315,3200,3200,3200,3200,5
20241226,121900,320401315,3200,3200,3200,3200,2
20241226,121800,320394915,3200,3200,3200,3200,2
20241226,121700,320388515,3200,3200,3200,3195,200
20241226,121600,319749495,3200,3200,3200,3200,2
20241226,121500,319743095,3195,3195,3200,3195,876
20241226,121400,316944265,3200,3200,3200,3200,3128
20241226,121300,306934665,3200,3200,3200,3200,4
20241226,121200,306921865,3200,3200,3200,3200,2
20241226,121100,306915465,3200,3200,3200,3200,2
20241226,121000,306909065,3200,3200,3200,3200,21
20241226,120900,306841865,3200,3200,3200,3200,2
20241226,120800,306835465,3200,3195,3200,3195,23
20241226,120700,306761970,3195,3195,3195,3195,13
20241226,120600,306720435,3195,3195,3195,3195,12
20241226,120500,306682095,3195,3195,3195,3195,4
20241226,120400,306669315,3195,3195,3195,3195,4
20241226,120300,306656535,3195,3195,3195,3195,2
20241226,120200,306650145,3195,3195,3195,3195,0
20241226,120100,306650145,3195,3195,3195,3195,1600
20241226,120000,301538145,3195,3195,3195,3195,300
20241226,115900,300579645,3195,3195,3195,3195,10
20241226,115800,300547695,3195,3195,3195,3195,32
20241226,115700,300445455,3195,3195,3195,3195,1838
20241226,115600,294573045,3200,3200,3200,3200,12
20241226,115500,294534645,3200,3200,3200,3200,35
20241226,115400,294422645,3200,3200,3200,3200,2706
20241226,115300,285763445,3195,3195,3195,3195,0
20241226,115200,285763445,3195,3195,3195,3195,4
20241226,115100,285750665,3195,3195,3195,3195,1
20241226,115000,285747470,3195,3195,3195,3195,9
20241226,114900,285718715,3200,3200,3200,3200,156
20241226,114800,285219515,3195,3195,3195,3195,273
20241226,114700,284347280,3195,3200,3200,3195,4959
20241226,114600,268503260,3200,3200,3200,3200,3
20241226,114500,268493660,3200,3200,3200,3200,1
20241226,114400,268490460,3200,3200,3200,3200,3
20241226,114300,268480860,3200,3195,3200,3195,56
20241226,114200,268301805,3200,3200,3200,3200,27
20241226,114100,268215405,3200,3200,3200,3200,4
20241226,114000,268202605,3200,3200,3200,3200,13
20241226,113900,268161005,3200,3200,3200,3200,0
20241226,113800,268161005,3200,3200,3200,3195,131
20241226,113700,267742350,3200,3200,3200,3200,3
20241226,113600,267732750,3195,3200,3200,3195,356
20241226,113500,266593815,3200,3200,3200,3195,59
20241226,113400,266405035,3200,3200,3200,3200,3
20241226,113300,266395435,3200,3200,3200,3200,3
20241226,113200,266385835,3195,3195,3195,3195,4
20241226,113100,266373055,3200,3200,3200,3200,3
20241226,113000,266363455,3200,3200,3200,3200,38
20241226,112900,266241855,3200,3200,3200,3200,3
20241226,112800,266232255,3195,3200,3200,3195,7
20241226,112700,266209875,3200,3200,3200,3200,3
20241226,112600,266200275,3200,3200,3200,3200,3
20241226,112500,266190675,3200,3200,3200,3200,3
20241226,112400,266181075,3200,3200,3200,3200,54
20241226,112300,266008275,3200,3200,3200,3200,3
20241226,112200,265998675,3195,3195,3195,3195,0
20241226,112100,265998675,3195,3200,3200,3195,307
20241226,112000,265016280,3200,3200,3200,3200,41
20241226,111900,264885080,3200,3200,3200,3200,0
20241226,111800,264885080,3200,3200,3200,3200,3151
20241226,111700,254801880,3200,3200,3200,3200,0
20241226,111600,254801880,3200,3200,3200,3200,1111
20241226,111500,251246680,3200,3205,3205,3200,5962
20241226,111400,232168265,3205,3205,3205,3205,4
20241226,111300,232155445,3205,3205,3205,3205,0
20241226,111200,232155445,3205,3200,3205,3200,7
20241226,111100,232133030,3205,3205,3205,3205,103
20241226,111000,231802915,3205,3205,3205,3205,103
20241226,110900,231472800,3200,3205,3205,3200,839
20241226,110800,228783825,3205,3205,3205,3205,3
20241226,110700,228774210,3205,3205,3205,3205,0
20241226,110600,228774210,3205,3200,3205,3200,7
20241226,110500,228751795,3205,3200,3205,3200,1663
20241226,110400,223430100,3205,3205,3205,3205,4
20241226,110300,223417280,3205,3205,3205,3205,3
20241226,110200,223407665,3205,3205,3205,3205,5
20241226,110100,223391640,3200,3200,3200,3200,0
20241226,110000,223391640,3200,3200,3200,3200,0
20241226,105900,223391640,3200,3205,3205,3200,33
20241226,105800,223285880,3205,3205,3205,3205,416
20241226,105700,221952600,3205,3205,3205,3205,1137
20241226,105600,218308515,3205,3205,3205,3205,5
20241226,105500,218292490,3200,3200,3200,3200,4
20241226,105400,218279690,3205,3205,3205,3205,1707
20241226,105300,212808755,3205,3205,3205,3205,0
20241226,105200,212808755,3205,3205,3205,3205,4
20241226,105100,212795935,3205,3205,3205,3205,0
20241226,105000,212795935,3205,3205,3205,3205,0
20241226,104900,212795935,3205,3205,3205,3205,0
20241226,104800,212795935,3205,3210,3210,3205,325
20241226,104700,211754245,3210,3210,3210,3210,0
20241226,104600,211754245,3210,3210,3210,3205,102
20241226,104500,211427315,3205,3210,3210,3205,529
20241226,104400,209731855,3210,3210,3210,3210,300
20241226,104300,208768855,3210,3210,3210,3210,0
20241226,104200,208768855,3210,3210,3210,3210,3
20241226,104100,208759225,3205,3210,3210,3205,441
20241226,104000,207345575,3210,3210,3210,3210,0
20241226,103900,207345575,3210,3210,3210,3210,572
20241226,103800,205509455,3210,3210,3210,3210,0
20241226,103700,205509455,3210,3205,3210,3205,291
20241226,103600,204575395,3205,3205,3205,3205,0
20241226,103500,204575395,3205,3210,3210,3205,8189
20241226,103400,178288975,3210,3215,3215,3210,7
20241226,103300,178266490,3215,3215,3215,3215,0
20241226,103200,178266490,3215,3215,3215,3215,3
20241226,103100,178256845,3215,3215,3215,3215,12
20241226,103000,178218265,3215,3210,3215,3210,9
20241226,102900,178189360,3215,3215,3215,3215,3
20241226,102800,178179715,3215,3215,3215,3215,68
20241226,102700,177961095,3215,3215,3215,3215,234
20241226,102600,177208785,3215,3215,3215,3210,1606
20241226,102500,172046020,3215,3215,3215,3215,1902
20241226,102400,165931090,3225,3220,3225,3220,3571
20241226,102300,154415905,3220,3215,3220,3215,7
20241226,102200,154393385,3220,3220,3220,3220,3
20241226,102100,154383725,3215,3220,3220,3215,51
20241226,102000,154219745,3220,3220,3220,3220,522
20241226,101900,152538905,3220,3215,3220,3215,157
20241226,101800,152034135,3215,3215,3220,3215,336
20241226,101700,150953880,3215,3220,3220,3215,8
20241226,101600,150928145,3220,3220,3220,3220,3
20241226,101500,150918485,3220,3220,3220,3220,3
20241226,101400,150908825,3215,3220,3220,3215,1481
20241226,101300,146147395,3220,3220,3220,3220,4095
20241226,101200,132961495,3225,3225,3225,3225,3
20241226,101100,132951820,3225,3225,3225,3225,3
20241226,101000,132942145,3225,3220,3225,3220,209
20241226,100900,132268145,3225,3225,3225,3225,3
20241226,100800,132258470,3225,3225,3225,3225,3
20241226,100700,132248795,3225,3225,3225,3225,4
20241226,100600,132235895,3220,3225,3225,3220,9
20241226,100500,132206895,3225,3220,3225,3220,474
20241226,100400,130680610,3225,3225,3225,3225,3
20241226,100300,130670935,3225,3225,3225,3225,3
20241226,100200,130661260,3225,3225,3225,3225,3
20241226,100100,130651585,3220,3220,3225,3220,2671
20241226,100000,122050715,3215,3220,3220,3215,9
20241226,095900,122021760,3220,3220,3220,3220,3
20241226,095800,122012100,3220,3220,3220,3220,150
20241226,095700,121529100,3220,3215,3220,3215,1055
20241226,095600,118137260,3215,3215,3220,3215,524
20241226,095500,116452585,3215,3215,3215,3215,4
20241226,095400,116439725,3215,3215,3215,3215,3
20241226,095300,116430080,3215,3215,3215,3210,157
20241226,095200,115925345,3210,3215,3215,3210,24
20241226,095100,115848290,3215,3215,3215,3215,435
20241226,095000,114449765,3220,3220,3220,3220,3
20241226,094900,114440105,3215,3215,3215,3215,2977
20241226,094800,104869050,3215,3210,3215,3210,7
20241226,094700,104846565,3215,3215,3215,3215,13
20241226,094600,104804770,3215,3215,3215,3215,2
20241226,094500,104798340,3210,3215,3215,3210,5
20241226,094400,104782285,3210,3210,3210,3210,0
20241226,094300,104782285,3210,3215,3215,3210,606
20241226,094200,102834015,3220,3225,3225,3220,13
20241226,094100,102792135,3225,3225,3225,3225,16
20241226,094000,102740535,3225,3225,3225,3225,4
20241226,093900,102727635,3230,3230,3230,3230,3
20241226,093800,102717945,3230,3230,3230,3230,3
20241226,093700,102708255,3220,3220,3220,3220,53
20241226,093600,102537595,3220,3225,3230,3220,1049
20241226,093500,99158210,3225,3225,3225,3225,3929
20241226,093400,86487185,3225,3225,3225,3225,39
20241226,093300,86361410,3225,3225,3225,3225,12
20241226,093200,86322710,3225,3225,3225,3225,54
20241226,093100,86148560,3225,3220,3225,3220,312
20241226,093000,85143900,3220,3220,3220,3220,11
20241226,092900,85108480,3220,3220,3220,3220,3
20241226,092800,85098820,3220,3225,3225,3220,317
20241226,092700,84078065,3220,3220,3220,3220,1
20241226,092600,84074845,3225,3220,3225,3220,9
20241226,092500,84045825,3225,3225,3225,3225,13
20241226,092400,84003900,3225,3225,3225,3225,3
20241226,092300,83994225,3225,3225,3225,3225,8
20241226,092200,83968425,3225,3220,3225,3220,924
20241226,092100,80993120,3220,3220,3220,3220,3
20241226,092000,80983460,3220,3220,3220,3220,2349
20241226,091900,73419680,3220,3220,3220,3220,752
20241226,091800,70998240,3220,3220,3220,3220,6202
20241226,091700,51027800,3220,3220,3220,3220,1
20241226,091600,51024580,3215,3220,3220,3215,527
20241226,091500,49329885,3220,3220,3220,3220,0
20241226,091400,49329885,3220,3220,3220,3220,580
20241226,091300,47462285,3220,3215,3220,3215,5459
20241226,091200,29884760,3215,3210,3215,3210,1262
20241226,091100,25828760,3215,3215,3215,3215,9
20241226,091000,25799825,3215,3220,3220,3215,479
20241226,090900,24259685,3220,3220,3220,3220,4
20241226,090800,24246805,3220,3220,3220,3220,0
20241226,090700,24246805,3220,3220,3220,3220,10
20241226,090600,24214605,3215,3215,3215,3215,5281
20241226,090500,7236190,3205,3215,3215,3205,389
20241226,090400,5989435,3215,3215,3215,3215,50
20241226,090300,5828685,3215,3215,3215,3205,17
20241226,090200,5774140,3215,3215,3215,3215,0
20241226,090100,5774140,3215,3215,3215,3215,10
20241226,090000,5741990,3215,3215,3215,3215,1786