KissMeData/432320/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,213700,360461660,3820,3820,3820,3820,354
20241226,213600,360461660,3820,3820,3820,3820,0
20241226,213500,360461660,3820,3820,3820,3820,0
20241226,213400,360461660,3820,3820,3820,3820,0
20241226,213300,360461660,3820,3820,3820,3820,0
20241226,213200,360461660,3820,3820,3820,3820,0
20241226,213100,360461660,3820,3820,3820,3820,0
20241226,213000,360461660,3820,3820,3820,3820,0
20241226,212900,360461660,3820,3820,3820,3820,0
20241226,212800,360461660,3820,3820,3820,3820,0
20241226,212700,360461660,3820,3820,3820,3820,0
20241226,212600,360461660,3820,3820,3820,3820,0
20241226,212500,360461660,3820,3820,3820,3820,0
20241226,212400,360461660,3820,3820,3820,3820,0
20241226,212300,360461660,3820,3820,3820,3820,0
20241226,212200,360461660,3820,3820,3820,3820,0
20241226,212100,360461660,3820,3820,3820,3820,0
20241226,212000,360461660,3820,3820,3820,3820,0
20241226,211900,360461660,3820,3820,3820,3820,0
20241226,211800,360461660,3820,3820,3820,3820,0
20241226,211700,360461660,3820,3820,3820,3820,0
20241226,211600,360461660,3820,3820,3820,3820,0
20241226,211500,360461660,3820,3820,3820,3820,0
20241226,211400,360461660,3820,3820,3820,3820,0
20241226,211300,360461660,3820,3820,3820,3820,0
20241226,211200,360461660,3820,3820,3820,3820,0
20241226,211100,360461660,3820,3820,3820,3820,0
20241226,211000,360461660,3820,3820,3820,3820,0
20241226,210900,360461660,3820,3820,3820,3820,0
20241226,210800,360461660,3820,3820,3820,3820,0
20241226,210700,360461660,3820,3820,3820,3820,354
20241226,210600,360461660,3820,3820,3820,3820,0
20241226,210500,360461660,3820,3820,3820,3820,0
20241226,210400,360461660,3820,3820,3820,3820,0
20241226,210300,360461660,3820,3820,3820,3820,0
20241226,210200,360461660,3820,3820,3820,3820,0
20241226,210100,360461660,3820,3820,3820,3820,0
20241226,210000,360461660,3820,3820,3820,3820,0
20241226,205900,360461660,3820,3820,3820,3820,0
20241226,205800,360461660,3820,3820,3820,3820,0
20241226,205700,360461660,3820,3820,3820,3820,0
20241226,205600,360461660,3820,3820,3820,3820,0
20241226,205500,360461660,3820,3820,3820,3820,0
20241226,205400,360461660,3820,3820,3820,3820,0
20241226,205300,360461660,3820,3820,3820,3820,0
20241226,205200,360461660,3820,3820,3820,3820,0
20241226,205100,360461660,3820,3820,3820,3820,0
20241226,205000,360461660,3820,3820,3820,3820,0
20241226,204900,360461660,3820,3820,3820,3820,0
20241226,204800,360461660,3820,3820,3820,3820,0
20241226,204700,360461660,3820,3820,3820,3820,0
20241226,204600,360461660,3820,3820,3820,3820,0
20241226,204500,360461660,3820,3820,3820,3820,0
20241226,204400,360461660,3820,3820,3820,3820,0
20241226,204300,360461660,3820,3820,3820,3820,0
20241226,204200,360461660,3820,3820,3820,3820,0
20241226,204100,360461660,3820,3820,3820,3820,0
20241226,204000,360461660,3820,3820,3820,3820,0
20241226,203900,360461660,3820,3820,3820,3820,0
20241226,203800,360461660,3820,3820,3820,3820,0
20241226,203700,360461660,3820,3820,3820,3820,354
20241226,203600,360461660,3820,3820,3820,3820,0
20241226,203500,360461660,3820,3820,3820,3820,0
20241226,203400,360461660,3820,3820,3820,3820,0
20241226,203300,360461660,3820,3820,3820,3820,0
20241226,203200,360461660,3820,3820,3820,3820,0
20241226,203100,360461660,3820,3820,3820,3820,0
20241226,203000,360461660,3820,3820,3820,3820,0
20241226,202900,360461660,3820,3820,3820,3820,0
20241226,202800,360461660,3820,3820,3820,3820,0
20241226,202700,360461660,3820,3820,3820,3820,0
20241226,202600,360461660,3820,3820,3820,3820,0
20241226,202500,360461660,3820,3820,3820,3820,0
20241226,202400,360461660,3820,3820,3820,3820,0
20241226,202300,360461660,3820,3820,3820,3820,0
20241226,202200,360461660,3820,3820,3820,3820,0
20241226,202100,360461660,3820,3820,3820,3820,0
20241226,202000,360461660,3820,3820,3820,3820,0
20241226,201900,360461660,3820,3820,3820,3820,0
20241226,201800,360461660,3820,3820,3820,3820,0
20241226,201700,360461660,3820,3820,3820,3820,0
20241226,201600,360461660,3820,3820,3820,3820,0
20241226,201500,360461660,3820,3820,3820,3820,0
20241226,201400,360461660,3820,3820,3820,3820,0
20241226,201300,360461660,3820,3820,3820,3820,0
20241226,201200,360461660,3820,3820,3820,3820,0
20241226,201100,360461660,3820,3820,3820,3820,0
20241226,201000,360461660,3820,3820,3820,3820,0
20241226,200900,360461660,3820,3820,3820,3820,0
20241226,200800,360461660,3820,3820,3820,3820,0
20241226,200700,360461660,3820,3820,3820,3820,354
20241226,200600,360461660,3820,3820,3820,3820,0
20241226,200500,360461660,3820,3820,3820,3820,0
20241226,200400,360461660,3820,3820,3820,3820,0
20241226,200300,360461660,3820,3820,3820,3820,0
20241226,200200,360461660,3820,3820,3820,3820,0
20241226,200100,360461660,3820,3820,3820,3820,0
20241226,200000,360461660,3820,3820,3820,3820,0
20241226,195900,360461660,3820,3820,3820,3820,0
20241226,195800,360461660,3820,3820,3820,3820,0
20241226,195700,360461660,3820,3820,3820,3820,0
20241226,195600,360461660,3820,3820,3820,3820,0
20241226,195500,360461660,3820,3820,3820,3820,0
20241226,195400,360461660,3820,3820,3820,3820,0
20241226,195300,360461660,3820,3820,3820,3820,0
20241226,195200,360461660,3820,3820,3820,3820,0
20241226,195100,360461660,3820,3820,3820,3820,0
20241226,195000,360461660,3820,3820,3820,3820,0
20241226,194900,360461660,3820,3820,3820,3820,0
20241226,194800,360461660,3820,3820,3820,3820,0
20241226,194700,360461660,3820,3820,3820,3820,0
20241226,194600,360461660,3820,3820,3820,3820,0
20241226,194500,360461660,3820,3820,3820,3820,0
20241226,194400,360461660,3820,3820,3820,3820,0
20241226,194300,360461660,3820,3820,3820,3820,0
20241226,194200,360461660,3820,3820,3820,3820,0
20241226,194100,360461660,3820,3820,3820,3820,0
20241226,194000,360461660,3820,3820,3820,3820,0
20241226,193900,360461660,3820,3820,3820,3820,0
20241226,193800,360461660,3820,3820,3820,3820,0
20241226,193700,360461660,3820,3820,3820,3820,354
20241226,193600,360461660,3820,3820,3820,3820,0
20241226,193500,360461660,3820,3820,3820,3820,0
20241226,193400,360461660,3820,3820,3820,3820,0
20241226,193300,360461660,3820,3820,3820,3820,0
20241226,193200,360461660,3820,3820,3820,3820,0
20241226,193100,360461660,3820,3820,3820,3820,0
20241226,193000,360461660,3820,3820,3820,3820,0
20241226,192900,360461660,3820,3820,3820,3820,0
20241226,192800,360461660,3820,3820,3820,3820,0
20241226,192700,360461660,3820,3820,3820,3820,0
20241226,192600,360461660,3820,3820,3820,3820,0
20241226,192500,360461660,3820,3820,3820,3820,0
20241226,192400,360461660,3820,3820,3820,3820,0
20241226,192300,360461660,3820,3820,3820,3820,0
20241226,192200,360461660,3820,3820,3820,3820,0
20241226,192100,360461660,3820,3820,3820,3820,0
20241226,192000,360461660,3820,3820,3820,3820,0
20241226,191900,360461660,3820,3820,3820,3820,0
20241226,191800,360461660,3820,3820,3820,3820,0
20241226,191700,360461660,3820,3820,3820,3820,0
20241226,191600,360461660,3820,3820,3820,3820,0
20241226,191500,360461660,3820,3820,3820,3820,0
20241226,191400,360461660,3820,3820,3820,3820,0
20241226,191300,360461660,3820,3820,3820,3820,0
20241226,191200,360461660,3820,3820,3820,3820,0
20241226,191100,360461660,3820,3820,3820,3820,0
20241226,191000,360461660,3820,3820,3820,3820,0
20241226,190900,360461660,3820,3820,3820,3820,0
20241226,190800,360461660,3820,3820,3820,3820,0
20241226,190700,360461660,3820,3820,3820,3820,354
20241226,190600,360461660,3820,3820,3820,3820,0
20241226,190500,360461660,3820,3820,3820,3820,0
20241226,190400,360461660,3820,3820,3820,3820,0
20241226,190300,360461660,3820,3820,3820,3820,0
20241226,190200,360461660,3820,3820,3820,3820,0
20241226,190100,360461660,3820,3820,3820,3820,0
20241226,190000,360461660,3820,3820,3820,3820,0
20241226,185900,360461660,3820,3820,3820,3820,0
20241226,185800,360461660,3820,3820,3820,3820,0
20241226,185700,360461660,3820,3820,3820,3820,0
20241226,185600,360461660,3820,3820,3820,3820,0
20241226,185500,360461660,3820,3820,3820,3820,0
20241226,185400,360461660,3820,3820,3820,3820,0
20241226,185300,360461660,3820,3820,3820,3820,0
20241226,185200,360461660,3820,3820,3820,3820,0
20241226,185100,360461660,3820,3820,3820,3820,0
20241226,185000,360461660,3820,3820,3820,3820,0
20241226,184900,360461660,3820,3820,3820,3820,0
20241226,184800,360461660,3820,3820,3820,3820,0
20241226,184700,360461660,3820,3820,3820,3820,0
20241226,184600,360461660,3820,3820,3820,3820,0
20241226,184500,360461660,3820,3820,3820,3820,0
20241226,184400,360461660,3820,3820,3820,3820,0
20241226,184300,360461660,3820,3820,3820,3820,0
20241226,184200,360461660,3820,3820,3820,3820,0
20241226,184100,360461660,3820,3820,3820,3820,0
20241226,184000,360461660,3820,3820,3820,3820,0
20241226,183900,360461660,3820,3820,3820,3820,0
20241226,183800,360461660,3820,3820,3820,3820,0
20241226,183700,360461660,3820,3820,3820,3820,354
20241226,183600,360461660,3820,3820,3820,3820,0
20241226,183500,360461660,3820,3820,3820,3820,0
20241226,183400,360461660,3820,3820,3820,3820,0
20241226,183300,360461660,3820,3820,3820,3820,0
20241226,183200,360461660,3820,3820,3820,3820,0
20241226,183100,360461660,3820,3820,3820,3820,0
20241226,183000,360461660,3820,3820,3820,3820,0
20241226,182900,360461660,3820,3820,3820,3820,0
20241226,182800,360461660,3820,3820,3820,3820,0
20241226,182700,360461660,3820,3820,3820,3820,0
20241226,182600,360461660,3820,3820,3820,3820,0
20241226,182500,360461660,3820,3820,3820,3820,0
20241226,182400,360461660,3820,3820,3820,3820,0
20241226,182300,360461660,3820,3820,3820,3820,0
20241226,182200,360461660,3820,3820,3820,3820,0
20241226,182100,360461660,3820,3820,3820,3820,0
20241226,182000,360461660,3820,3820,3820,3820,0
20241226,181900,360461660,3820,3820,3820,3820,0
20241226,181800,360461660,3820,3820,3820,3820,0
20241226,181700,360461660,3820,3820,3820,3820,0
20241226,181600,360461660,3820,3820,3820,3820,0
20241226,181500,360461660,3820,3820,3820,3820,0
20241226,181400,360461660,3820,3820,3820,3820,0
20241226,181300,360461660,3820,3820,3820,3820,0
20241226,181200,360461660,3820,3820,3820,3820,0
20241226,181100,360461660,3820,3820,3820,3820,0
20241226,181000,360461660,3820,3820,3820,3820,0
20241226,180900,360461660,3820,3820,3820,3820,0
20241226,180800,360461660,3820,3820,3820,3820,0
20241226,180700,360461660,3820,3820,3820,3820,354
20241226,180600,360461660,3820,3820,3820,3820,0
20241226,180500,360461660,3820,3820,3820,3820,0
20241226,180400,360461660,3820,3820,3820,3820,0
20241226,180300,360461660,3820,3820,3820,3820,0
20241226,180200,360461660,3820,3820,3820,3820,0
20241226,180100,360461660,3820,3820,3820,3820,0
20241226,180000,360461660,3820,3820,3820,3820,0
20241226,175900,360461660,3820,3820,3820,3820,0
20241226,175800,360461660,3820,3820,3820,3820,0
20241226,175700,360461660,3820,3820,3820,3820,0
20241226,175600,360461660,3820,3820,3820,3820,0
20241226,175500,360461660,3820,3820,3820,3820,0
20241226,175400,360461660,3820,3820,3820,3820,0
20241226,175300,360461660,3820,3820,3820,3820,0
20241226,175200,360461660,3820,3820,3820,3820,0
20241226,175100,360461660,3820,3820,3820,3820,0
20241226,175000,360461660,3820,3820,3820,3820,0
20241226,174900,360461660,3820,3820,3820,3820,0
20241226,174800,360461660,3820,3820,3820,3820,0
20241226,174700,360461660,3820,3820,3820,3820,0
20241226,174600,360461660,3820,3820,3820,3820,0
20241226,174500,360461660,3820,3820,3820,3820,0
20241226,174400,360461660,3820,3820,3820,3820,0
20241226,174300,360461660,3820,3820,3820,3820,0
20241226,174200,360461660,3820,3820,3820,3820,0
20241226,174100,360461660,3820,3820,3820,3820,0
20241226,174000,360461660,3820,3820,3820,3820,0
20241226,173900,360461660,3820,3820,3820,3820,0
20241226,173800,360461660,3820,3820,3820,3820,0
20241226,173700,360461660,3820,3820,3820,3820,354
20241226,173600,360461660,3820,3820,3820,3820,0
20241226,173500,360461660,3820,3820,3820,3820,0
20241226,173400,360461660,3820,3820,3820,3820,0
20241226,173300,360461660,3820,3820,3820,3820,0
20241226,173200,360461660,3820,3820,3820,3820,0
20241226,173100,360461660,3820,3820,3820,3820,0
20241226,173000,360461660,3820,3820,3820,3820,0
20241226,172900,360461660,3820,3820,3820,3820,0
20241226,172800,360461660,3820,3820,3820,3820,0
20241226,172700,360461660,3820,3820,3820,3820,0
20241226,172600,360461660,3820,3820,3820,3820,0
20241226,172500,360461660,3820,3820,3820,3820,0
20241226,172400,360461660,3820,3820,3820,3820,0
20241226,172300,360461660,3820,3820,3820,3820,0
20241226,172200,360461660,3820,3820,3820,3820,0
20241226,172100,360461660,3820,3820,3820,3820,0
20241226,172000,360461660,3820,3820,3820,3820,0
20241226,171900,360461660,3820,3820,3820,3820,0
20241226,171800,360461660,3820,3820,3820,3820,0
20241226,171700,360461660,3820,3820,3820,3820,0
20241226,171600,360461660,3820,3820,3820,3820,0
20241226,171500,360461660,3820,3820,3820,3820,0
20241226,171400,360461660,3820,3820,3820,3820,0
20241226,171300,360461660,3820,3820,3820,3820,0
20241226,171200,360461660,3820,3820,3820,3820,0
20241226,171100,360461660,3820,3820,3820,3820,0
20241226,171000,360461660,3820,3820,3820,3820,0
20241226,170900,360461660,3820,3820,3820,3820,0
20241226,170800,360461660,3820,3820,3820,3820,0
20241226,170700,360461660,3820,3820,3820,3820,354
20241226,170600,360461660,3820,3820,3820,3820,0
20241226,170500,360461660,3820,3820,3820,3820,0
20241226,170400,360461660,3820,3820,3820,3820,0
20241226,170300,360461660,3820,3820,3820,3820,0
20241226,170200,360461660,3820,3820,3820,3820,0
20241226,170100,360461660,3820,3820,3820,3820,0
20241226,170000,360461660,3820,3820,3820,3820,0
20241226,165900,360461660,3820,3820,3820,3820,0
20241226,165800,360461660,3820,3820,3820,3820,0
20241226,165700,360461660,3820,3820,3820,3820,0
20241226,165600,360461660,3820,3820,3820,3820,0
20241226,165500,360461660,3820,3820,3820,3820,0
20241226,165400,360461660,3820,3820,3820,3820,0
20241226,165300,360461660,3820,3820,3820,3820,0
20241226,165200,360461660,3820,3820,3820,3820,0
20241226,165100,360461660,3820,3820,3820,3820,0
20241226,165000,360461660,3820,3820,3820,3820,0
20241226,164900,360461660,3820,3820,3820,3820,0
20241226,164800,360461660,3820,3820,3820,3820,0
20241226,164700,360461660,3820,3820,3820,3820,0
20241226,164600,360461660,3820,3820,3820,3820,0
20241226,164500,360461660,3820,3820,3820,3820,0
20241226,164400,360461660,3820,3820,3820,3820,0
20241226,164300,360461660,3820,3820,3820,3820,0
20241226,164200,360461660,3820,3820,3820,3820,0
20241226,164100,360461660,3820,3820,3820,3820,0
20241226,164000,360461660,3820,3820,3820,3820,0
20241226,163900,360461660,3820,3820,3820,3820,0
20241226,163800,360461660,3820,3820,3820,3820,0
20241226,163700,360461660,3820,3820,3820,3820,354
20241226,163600,360461660,3820,3820,3820,3820,0
20241226,163500,360461660,3820,3820,3820,3820,0
20241226,163400,360461660,3820,3820,3820,3820,0
20241226,163300,360461660,3820,3820,3820,3820,0
20241226,163200,360461660,3820,3820,3820,3820,0
20241226,163100,360461660,3820,3820,3820,3820,0
20241226,163000,360461660,3820,3820,3820,3820,0
20241226,162900,360461660,3820,3820,3820,3820,0
20241226,162800,360461660,3820,3820,3820,3820,0
20241226,162700,360461660,3820,3820,3820,3820,0
20241226,162600,360461660,3820,3820,3820,3820,0
20241226,162500,360461660,3820,3820,3820,3820,0
20241226,162400,360461660,3820,3820,3820,3820,0
20241226,162300,360461660,3820,3820,3820,3820,0
20241226,162200,360461660,3820,3820,3820,3820,0
20241226,162100,360461660,3820,3820,3820,3820,0
20241226,162000,360461660,3820,3820,3820,3820,0
20241226,161900,360461660,3820,3820,3820,3820,0
20241226,161800,360461660,3820,3820,3820,3820,0
20241226,161700,360461660,3820,3820,3820,3820,0
20241226,161600,360461660,3820,3820,3820,3820,0
20241226,161500,360461660,3820,3820,3820,3820,0
20241226,161400,360461660,3820,3820,3820,3820,0
20241226,161300,360461660,3820,3820,3820,3820,0
20241226,161200,360461660,3820,3820,3820,3820,0
20241226,161100,360461660,3820,3820,3820,3820,0
20241226,161000,360461660,3820,3820,3820,3820,0
20241226,160900,360461660,3820,3820,3820,3820,0
20241226,160800,360461660,3820,3820,3820,3820,0
20241226,160700,360461660,3820,3820,3820,3820,354
20241226,160600,360461660,3820,3820,3820,3820,0
20241226,160500,360461660,3820,3820,3820,3820,0
20241226,160400,360461660,3820,3820,3820,3820,0
20241226,160300,360461660,3820,3820,3820,3820,0
20241226,160200,360461660,3820,3820,3820,3820,0
20241226,160100,360461660,3820,3820,3820,3820,0
20241226,160000,360461660,3820,3820,3820,3820,0
20241226,155900,360461660,3820,3820,3820,3820,0
20241226,155800,360461660,3820,3820,3820,3820,0
20241226,155700,360461660,3820,3820,3820,3820,0
20241226,155600,360461660,3820,3820,3820,3820,0
20241226,155500,360461660,3820,3820,3820,3820,0
20241226,155400,360461660,3820,3820,3820,3820,0
20241226,155300,360461660,3820,3820,3820,3820,0
20241226,155200,360461660,3820,3820,3820,3820,0
20241226,155100,360461660,3820,3820,3820,3820,0
20241226,155000,360461660,3820,3820,3820,3820,0
20241226,154900,360461660,3820,3820,3820,3820,0
20241226,154800,360461660,3820,3820,3820,3820,0
20241226,154700,360461660,3820,3820,3820,3820,0
20241226,154600,360461660,3820,3820,3820,3820,0
20241226,154500,360461660,3820,3820,3820,3820,0
20241226,154400,360461660,3820,3820,3820,3820,0
20241226,154300,360461660,3820,3820,3820,3820,0
20241226,154200,360461660,3820,3820,3820,3820,0
20241226,154100,360461660,3820,3820,3820,3820,0
20241226,154000,360461660,3820,3820,3820,3820,0
20241226,153900,360461660,3820,3820,3820,3820,0
20241226,153800,360461660,3820,3820,3820,3820,0
20241226,153700,360461660,3820,3820,3820,3820,354
20241226,153600,360461660,3820,3820,3820,3820,0
20241226,153500,360461660,3820,3820,3820,3820,0
20241226,153400,360461660,3820,3820,3820,3820,0
20241226,153300,360461660,3820,3820,3820,3820,0
20241226,153200,360461660,3820,3820,3820,3820,0
20241226,153100,360461660,3820,3820,3820,3820,0
20241226,153000,360461660,3820,3820,3820,3820,354
20241226,152900,359109380,3795,3795,3795,3795,0
20241226,152800,359109380,3795,3795,3795,3795,0
20241226,152700,359109380,3795,3795,3795,3795,0
20241226,152600,359109380,3795,3795,3795,3795,0
20241226,152500,359109380,3795,3795,3795,3795,0
20241226,152400,359109380,3795,3795,3795,3795,0
20241226,152300,359109380,3795,3795,3795,3795,0
20241226,152200,359109380,3795,3795,3795,3795,0
20241226,152100,359109380,3795,3795,3795,3795,0
20241226,152000,359109380,3795,3795,3795,3795,0
20241226,151900,359109380,3795,3800,3800,3795,168
20241226,151800,358471315,3800,3830,3830,3800,125
20241226,151700,357994565,3830,3810,3830,3810,68
20241226,151600,357734185,3810,3835,3835,3810,58
20241226,151500,357512580,3835,3835,3840,3825,125
20241226,151400,357033640,3835,3835,3840,3835,726
20241226,151300,354249130,3835,3805,3835,3805,23272
20241226,151200,265315750,3805,3805,3805,3800,165
20241226,151100,264688150,3805,3805,3805,3805,57
20241226,151000,264471265,3805,3800,3805,3800,2701
20241226,150900,254205815,3800,3800,3800,3800,108
20241226,150800,253795415,3800,3800,3800,3800,24
20241226,150700,253704215,3800,3800,3800,3800,96
20241226,150600,253339415,3800,3800,3800,3800,61
20241226,150500,253107615,3795,3800,3800,3795,318
20241226,150400,251900530,3800,3795,3800,3795,114
20241226,150300,251467580,3790,3795,3800,3790,1632
20241226,150200,245274150,3795,3795,3795,3795,1539
20241226,150100,239433645,3795,3795,3795,3795,64
20241226,150000,239190765,3795,3795,3795,3795,61
20241226,145900,238959270,3795,3795,3795,3795,43
20241226,145800,238796085,3795,3795,3795,3795,104
20241226,145700,238401405,3795,3795,3795,3795,55
20241226,145600,238192680,3795,3790,3795,3785,92
20241226,145500,237844145,3795,3795,3795,3795,114
20241226,145400,237411515,3795,3795,3795,3795,5
20241226,145300,237392540,3795,3795,3795,3795,94
20241226,145200,237035810,3795,3795,3795,3795,11
20241226,145100,236994065,3780,3795,3800,3780,1585
20241226,145000,230999550,3795,3800,3805,3795,176
20241226,144900,230331300,3795,3805,3805,3795,45
20241226,144800,230160340,3800,3805,3805,3795,274
20241226,144700,229119055,3805,3805,3805,3805,57
20241226,144600,228902170,3805,3805,3805,3805,55
20241226,144500,228692895,3805,3805,3805,3805,56
20241226,144400,228479815,3805,3805,3805,3805,103
20241226,144300,228087900,3805,3805,3805,3805,55
20241226,144200,227878625,3805,3805,3805,3805,64
20241226,144100,227635105,3800,3805,3805,3800,104
20241226,144000,227239410,3805,3805,3805,3805,10
20241226,143900,227201360,3805,3805,3805,3805,149
20241226,143800,226634415,3805,3805,3805,3805,5
20241226,143700,226615390,3805,3805,3805,3805,94
20241226,143600,226257720,3805,3800,3805,3800,62
20241226,143500,226021835,3800,3800,3800,3800,7
20241226,143400,225995235,3805,3800,3805,3800,96
20241226,143300,225630205,3800,3805,3805,3800,60
20241226,143200,225402175,3800,3800,3800,3800,86
20241226,143100,225075375,3800,3805,3805,3800,48
20241226,143000,224892945,3800,3805,3805,3800,110
20241226,142900,224474920,3800,3800,3800,3800,55
20241226,142800,224265920,3800,3805,3810,3800,1001
20241226,142700,220461830,3805,3810,3810,3805,118
20241226,142600,220012295,3810,3810,3810,3810,5
20241226,142500,219993245,3810,3810,3810,3810,99
20241226,142400,219616055,3805,3810,3810,3805,98
20241226,142300,219242890,3810,3805,3810,3800,50
20241226,142200,219052800,3805,3805,3805,3805,122
20241226,142100,218588590,3805,3805,3805,3805,5
20241226,142000,218569565,3805,3795,3805,3795,134
20241226,141900,218059780,3805,3805,3805,3805,39
20241226,141800,217911385,3805,3800,3805,3800,60
20241226,141700,217683105,3800,3795,3800,3795,400
20241226,141600,216165075,3795,3795,3795,3795,384
20241226,141500,214707795,3795,3790,3795,3790,175
20241226,141400,214044515,3785,3790,3790,3785,164
20241226,141300,213423475,3790,3790,3790,3790,98
20241226,141200,213052055,3790,3790,3790,3790,173
20241226,141100,212396385,3795,3795,3795,3795,118
20241226,141000,211948575,3795,3795,3795,3795,55
20241226,140900,211739850,3795,3795,3795,3795,44
20241226,140800,211572870,3795,3795,3795,3795,103
20241226,140700,211181985,3795,3795,3795,3795,16
20241226,140600,211121265,3795,3795,3795,3795,99
20241226,140500,210745560,3790,3795,3795,3790,58
20241226,140400,210525455,3795,3795,3795,3795,56
20241226,140300,210312935,3795,3790,3795,3790,97
20241226,140200,209945085,3790,3785,3790,3785,56
20241226,140100,209733100,3785,3785,3785,3785,61
20241226,140000,209502215,3785,3790,3790,3780,324
20241226,135900,208276940,3790,3790,3790,3790,51
20241226,135800,208083650,3790,3790,3790,3790,55
20241226,135700,207875200,3795,3795,3795,3795,92
20241226,135600,207526060,3790,3790,3790,3790,45
20241226,135500,207355510,3790,3790,3790,3790,321
20241226,135400,206138920,3795,3795,3795,3795,88
20241226,135300,205804960,3795,3795,3795,3795,0
20241226,135200,205804960,3795,3795,3795,3795,95
20241226,135100,205444435,3790,3790,3790,3790,0
20241226,135000,205444435,3790,3790,3790,3790,0
20241226,134900,205444435,3790,3790,3790,3790,48
20241226,134800,205262515,3790,3790,3790,3790,165
20241226,134700,204637165,3790,3790,3790,3790,296
20241226,134600,203515325,3780,3780,3780,3780,501
20241226,134500,201621545,3780,3780,3780,3780,0
20241226,134400,201621545,3780,3780,3780,3780,0
20241226,134300,201621545,3780,3780,3780,3780,0
20241226,134200,201621545,3780,3780,3780,3780,0
20241226,134100,201621545,3780,3780,3780,3780,40
20241226,134000,201470345,3785,3785,3785,3785,3
20241226,133900,201458990,3780,3780,3780,3780,0
20241226,133800,201458990,3780,3780,3780,3780,0
20241226,133700,201458990,3780,3780,3780,3780,0
20241226,133600,201458990,3780,3780,3780,3780,0
20241226,133500,201458990,3780,3780,3780,3780,0
20241226,133400,201458990,3780,3780,3780,3780,0
20241226,133300,201458990,3780,3780,3780,3780,53
20241226,133200,201258650,3785,3785,3785,3785,50
20241226,133100,201069400,3785,3785,3785,3785,3
20241226,133000,201058045,3785,3785,3785,3785,0
20241226,132900,201058045,3785,3785,3785,3785,0
20241226,132800,201058045,3785,3785,3785,3785,0
20241226,132700,201058045,3785,3785,3785,3785,0
20241226,132600,201058045,3785,3790,3790,3785,642
20241226,132500,198625055,3790,3790,3790,3790,4
20241226,132400,198609895,3785,3785,3785,3785,2
20241226,132300,198602325,3795,3795,3795,3795,20
20241226,132200,198526425,3795,3795,3795,3795,0
20241226,132100,198526425,3795,3795,3795,3795,1
20241226,132000,198522630,3790,3790,3790,3790,0
20241226,131900,198522630,3790,3790,3790,3790,0
20241226,131800,198522630,3790,3790,3790,3790,0
20241226,131700,198522630,3790,3790,3790,3790,0
20241226,131600,198522630,3790,3790,3790,3790,0
20241226,131500,198522630,3790,3790,3790,3790,0
20241226,131400,198522630,3790,3790,3790,3790,11
20241226,131300,198480940,3795,3795,3795,3795,0
20241226,131200,198480940,3795,3795,3795,3795,1
20241226,131100,198477145,3795,3795,3795,3795,2
20241226,131000,198469555,3790,3790,3790,3790,1319
20241226,130900,193470545,3790,3790,3790,3790,2
20241226,130800,193462965,3785,3790,3790,3785,7
20241226,130700,193436455,3790,3790,3790,3790,0
20241226,130600,193436455,3790,3790,3790,3790,1
20241226,130500,193432665,3790,3795,3795,3790,30
20241226,130400,193318940,3795,3795,3795,3795,0
20241226,130300,193318940,3795,3795,3795,3795,1
20241226,130200,193315145,3795,3795,3795,3795,0
20241226,130100,193315145,3795,3795,3795,3795,0
20241226,130000,193315145,3795,3795,3795,3795,80
20241226,125900,193011545,3795,3795,3795,3795,0
20241226,125800,193011545,3795,3795,3795,3795,0
20241226,125700,193011545,3795,3795,3795,3795,8
20241226,125600,192981185,3795,3795,3795,3795,1
20241226,125500,192977390,3795,3795,3795,3795,8
20241226,125400,192947030,3785,3785,3785,3785,0
20241226,125300,192947030,3785,3785,3785,3785,0
20241226,125200,192947030,3785,3785,3785,3785,20
20241226,125100,192871330,3795,3795,3795,3795,0
20241226,125000,192871330,3795,3795,3795,3795,5
20241226,124900,192852355,3800,3800,3800,3800,0
20241226,124800,192852355,3800,3800,3800,3800,25
20241226,124700,192757355,3800,3800,3800,3800,1003
20241226,124600,188945955,3785,3785,3785,3785,0
20241226,124500,188945955,3785,3785,3785,3785,0
20241226,124400,188945955,3785,3795,3795,3785,8554
20241226,124300,156496435,3800,3800,3800,3800,0
20241226,124200,156496435,3800,3800,3800,3800,0
20241226,124100,156496435,3800,3800,3800,3800,2
20241226,124000,156488835,3800,3800,3800,3800,200
20241226,123900,155728835,3800,3800,3800,3800,200
20241226,123800,154968835,3800,3800,3800,3800,0
20241226,123700,154968835,3800,3800,3800,3800,1
20241226,123600,154965035,3795,3795,3795,3795,0
20241226,123500,154965035,3795,3795,3795,3795,48
20241226,123400,154782875,3795,3795,3795,3795,4
20241226,123300,154767695,3800,3800,3800,3800,0
20241226,123200,154767695,3800,3800,3800,3800,0
20241226,123100,154767695,3800,3800,3800,3800,0
20241226,123000,154767695,3800,3800,3800,3800,0
20241226,122900,154767695,3800,3800,3800,3800,5
20241226,122800,154748695,3795,3795,3795,3795,0
20241226,122700,154748695,3795,3795,3795,3795,39
20241226,122600,154600690,3795,3795,3795,3795,0
20241226,122500,154600690,3795,3795,3795,3795,0
20241226,122400,154600690,3795,3795,3795,3795,38
20241226,122300,154456480,3800,3800,3800,3800,0
20241226,122200,154456480,3800,3800,3800,3800,0
20241226,122100,154456480,3800,3800,3800,3800,1
20241226,122000,154452680,3800,3800,3800,3800,0
20241226,121900,154452680,3800,3805,3805,3800,6014
20241226,121800,131586420,3805,3805,3805,3805,38
20241226,121700,131441830,3810,3810,3810,3810,0
20241226,121600,131441830,3810,3810,3810,3810,0
20241226,121500,131441830,3810,3810,3810,3810,1929
20241226,121400,124092340,3810,3810,3810,3810,0
20241226,121300,124092340,3810,3810,3810,3810,27
20241226,121200,123989470,3810,3810,3810,3810,5
20241226,121100,123970420,3810,3810,3810,3810,0
20241226,121000,123970420,3810,3810,3810,3810,47
20241226,120900,123791350,3820,3820,3820,3820,11
20241226,120800,123749330,3820,3820,3820,3820,0
20241226,120700,123749330,3820,3820,3820,3820,0
20241226,120600,123749330,3820,3820,3820,3820,0
20241226,120500,123749330,3820,3820,3820,3820,4
20241226,120400,123734050,3810,3810,3810,3810,0
20241226,120300,123734050,3810,3810,3810,3810,0
20241226,120200,123734050,3810,3810,3810,3810,0
20241226,120100,123734050,3810,3810,3810,3810,43
20241226,120000,123570220,3810,3810,3810,3810,0
20241226,115900,123570220,3810,3810,3810,3810,1213
20241226,115800,118948690,3810,3810,3810,3810,0
20241226,115700,118948690,3810,3815,3815,3810,3700
20241226,115600,104842870,3825,3825,3825,3825,0
20241226,115500,104842870,3825,3825,3825,3825,1
20241226,115400,104839045,3815,3815,3815,3815,0
20241226,115300,104839045,3815,3815,3815,3815,43
20241226,115200,104675000,3820,3820,3820,3820,0
20241226,115100,104675000,3820,3820,3820,3820,0
20241226,115000,104675000,3820,3820,3820,3820,5
20241226,114900,104655900,3825,3825,3825,3825,0
20241226,114800,104655900,3825,3825,3825,3825,0
20241226,114700,104655900,3825,3825,3825,3825,0
20241226,114600,104655900,3825,3825,3825,3825,1
20241226,114500,104652075,3815,3815,3815,3815,0
20241226,114400,104652075,3815,3820,3820,3815,1011
20241226,114300,100791260,3815,3815,3815,3815,0
20241226,114200,100791260,3815,3815,3815,3815,0
20241226,114100,100791260,3815,3815,3815,3815,0
20241226,114000,100791260,3815,3815,3815,3815,0
20241226,113900,100791260,3815,3815,3815,3815,0
20241226,113800,100791260,3815,3815,3815,3815,25
20241226,113700,100695885,3815,3815,3815,3815,38
20241226,113600,100550915,3825,3825,3825,3825,0
20241226,113500,100550915,3825,3825,3825,3825,0
20241226,113400,100550915,3825,3825,3825,3825,0
20241226,113300,100550915,3825,3825,3825,3825,2
20241226,113200,100543265,3815,3815,3815,3815,0
20241226,113100,100543265,3815,3815,3815,3815,10
20241226,113000,100505115,3815,3815,3815,3815,0
20241226,112900,100505115,3815,3815,3815,3815,44
20241226,112800,100337255,3825,3825,3825,3825,0
20241226,112700,100337255,3825,3825,3825,3825,0
20241226,112600,100337255,3825,3825,3825,3825,0
20241226,112500,100337255,3825,3825,3825,3825,16
20241226,112400,100276055,3815,3815,3815,3815,0
20241226,112300,100276055,3815,3815,3815,3815,0
20241226,112200,100276055,3815,3815,3815,3815,0
20241226,112100,100276055,3815,3815,3815,3815,38
20241226,112000,100131085,3825,3825,3825,3825,1
20241226,111900,100127260,3825,3825,3825,3825,0
20241226,111800,100127260,3825,3825,3825,3825,0
20241226,111700,100127260,3825,3825,3825,3825,1
20241226,111600,100123435,3815,3815,3815,3815,38
20241226,111500,99978465,3825,3825,3825,3825,0
20241226,111400,99978465,3825,3825,3825,3825,1
20241226,111300,99974640,3825,3825,3825,3825,0
20241226,111200,99974640,3825,3825,3825,3825,0
20241226,111100,99974640,3825,3825,3825,3825,0
20241226,111000,99974640,3825,3825,3825,3825,0
20241226,110900,99974640,3825,3825,3825,3825,3
20241226,110800,99963165,3820,3820,3820,3820,0
20241226,110700,99963165,3820,3820,3820,3820,367
20241226,110600,98561225,3820,3820,3820,3820,184
20241226,110500,97858345,3825,3825,3825,3825,0
20241226,110400,97858345,3825,3820,3825,3820,39
20241226,110300,97709360,3815,3815,3815,3815,500
20241226,110200,95801860,3815,3815,3815,3815,200
20241226,110100,95038860,3815,3815,3815,3815,0
20241226,110000,95038860,3815,3815,3815,3815,0
20241226,105900,95038860,3815,3815,3815,3815,997
20241226,105800,91235305,3815,3815,3815,3815,0
20241226,105700,91235305,3815,3815,3815,3815,0
20241226,105600,91235305,3815,3815,3815,3815,0
20241226,105500,91235305,3815,3815,3815,3815,0
20241226,105400,91235305,3815,3815,3815,3815,0
20241226,105300,91235305,3815,3815,3815,3815,6
20241226,105200,91212415,3815,3815,3815,3815,3
20241226,105100,91200970,3815,3815,3815,3815,49
20241226,105000,91014035,3810,3810,3810,3810,0
20241226,104900,91014035,3810,3810,3810,3810,20
20241226,104800,90937835,3810,3810,3810,3810,78
20241226,104700,90640655,3810,3810,3810,3810,500
20241226,104600,88735655,3810,3810,3810,3810,151
20241226,104500,88160345,3815,3815,3815,3815,266
20241226,104400,87145555,3815,3815,3815,3815,0
20241226,104300,87145555,3815,3815,3815,3815,6
20241226,104200,87122665,3815,3815,3815,3815,0
20241226,104100,87122665,3815,3815,3815,3815,1512
20241226,104000,81354385,3815,3815,3815,3815,0
20241226,103900,81354385,3815,3815,3815,3815,0
20241226,103800,81354385,3815,3815,3815,3815,0
20241226,103700,81354385,3815,3815,3815,3815,5
20241226,103600,81335310,3810,3810,3810,3810,0
20241226,103500,81335310,3810,3810,3810,3810,20
20241226,103400,81259110,3810,3810,3810,3810,0
20241226,103300,81259110,3810,3815,3815,3810,137
20241226,103200,80736790,3815,3815,3815,3815,0
20241226,103100,80736790,3815,3815,3815,3815,0
20241226,103000,80736790,3815,3815,3815,3815,0
20241226,102900,80736790,3815,3815,3815,3815,383
20241226,102800,79275645,3815,3815,3815,3815,80
20241226,102700,78970445,3815,3815,3815,3815,3
20241226,102600,78959000,3815,3815,3815,3815,80
20241226,102500,78653800,3810,3810,3810,3810,0
20241226,102400,78653800,3810,3810,3810,3810,99
20241226,102300,78276610,3805,3805,3805,3805,0
20241226,102200,78276610,3805,3810,3810,3805,287
20241226,102100,77183165,3805,3810,3810,3805,756
20241226,102000,74303005,3805,3805,3805,3805,45
20241226,101900,74131780,3805,3805,3805,3805,20
20241226,101800,74055680,3810,3810,3810,3810,0
20241226,101700,74055680,3810,3810,3810,3810,0
20241226,101600,74055680,3810,3810,3810,3810,0
20241226,101500,74055680,3810,3810,3810,3810,0
20241226,101400,74055680,3810,3810,3810,3810,6
20241226,101300,74032820,3805,3805,3805,3805,43
20241226,101200,73869205,3810,3810,3810,3810,0
20241226,101100,73869205,3810,3805,3810,3805,6
20241226,101000,73846370,3810,3810,3810,3810,3
20241226,100900,73834940,3805,3805,3805,3805,18
20241226,100800,73766450,3810,3810,3810,3810,1
20241226,100700,73762640,3805,3805,3805,3805,38
20241226,100600,73618050,3810,3810,3810,3810,6
20241226,100500,73595190,3805,3805,3805,3805,0
20241226,100400,73595190,3805,3805,3805,3805,20
20241226,100300,73519090,3805,3805,3805,3805,0
20241226,100200,73519090,3805,3805,3805,3805,0
20241226,100100,73519090,3805,3805,3805,3805,0
20241226,100000,73519090,3805,3805,3805,3805,70
20241226,095900,73252740,3810,3810,3810,3810,5
20241226,095800,73233690,3810,3810,3810,3810,0
20241226,095700,73233690,3810,3805,3810,3805,96
20241226,095600,72867980,3810,3810,3810,3810,0
20241226,095500,72867980,3810,3815,3815,3810,97
20241226,095400,72498385,3815,3815,3815,3815,25
20241226,095300,72403010,3815,3815,3815,3815,8
20241226,095200,72372490,3815,3815,3815,3815,390
20241226,095100,70884640,3825,3825,3825,3825,0
20241226,095000,70884640,3825,3825,3825,3825,0
20241226,094900,70884640,3825,3825,3825,3825,0
20241226,094800,70884640,3825,3825,3825,3825,0
20241226,094700,70884640,3825,3825,3825,3825,10
20241226,094600,70846390,3815,3815,3815,3815,0
20241226,094500,70846390,3815,3815,3815,3815,0
20241226,094400,70846390,3815,3815,3815,3815,0
20241226,094300,70846390,3815,3825,3825,3815,1304
20241226,094200,65869115,3835,3835,3835,3835,21
20241226,094100,65788580,3835,3835,3835,3835,9
20241226,094000,65754065,3835,3835,3835,3835,3
20241226,093900,65742560,3825,3825,3825,3825,0
20241226,093800,65742560,3825,3825,3825,3825,0
20241226,093700,65742560,3825,3825,3825,3825,0
20241226,093600,65742560,3825,3830,3830,3825,251
20241226,093500,64782445,3830,3830,3830,3830,4
20241226,093400,64767125,3830,3840,3840,3830,4
20241226,093300,64751775,3840,3840,3840,3840,0
20241226,093200,64751775,3840,3840,3840,3840,5
20241226,093100,64732575,3840,3840,3840,3840,0
20241226,093000,64732575,3840,3840,3840,3840,0
20241226,092900,64732575,3840,3840,3840,3840,10
20241226,092800,64694175,3840,3835,3840,3835,9
20241226,092700,64659635,3840,3840,3840,3840,0
20241226,092600,64659635,3840,3840,3840,3840,1
20241226,092500,64655795,3835,3835,3835,3835,32
20241226,092400,64533075,3835,3835,3835,3835,450
20241226,092300,62807325,3835,3820,3835,3820,2450
20241226,092200,53443100,3825,3820,3825,3820,2864
20241226,092100,42500265,3820,3820,3820,3820,240
20241226,092000,41583465,3820,3815,3820,3815,300
20241226,091900,40437515,3805,3805,3805,3805,0
20241226,091800,40437515,3805,3805,3805,3805,0
20241226,091700,40437515,3805,3800,3805,3800,1820
20241226,091600,33518770,3790,3800,3800,3790,136
20241226,091500,33002020,3800,3815,3815,3790,4034
20241226,091400,17658665,3815,3815,3815,3815,314
20241226,091300,16460755,3815,3815,3815,3815,108
20241226,091200,16048735,3810,3810,3810,3810,1
20241226,091100,16044925,3805,3805,3805,3805,0
20241226,091000,16044925,3805,3815,3815,3805,769
20241226,090900,13113470,3815,3815,3815,3815,500
20241226,090800,11205970,3815,3815,3815,3815,7
20241226,090700,11179265,3815,3815,3815,3815,1
20241226,090600,11175450,3805,3800,3805,3800,2022
20241226,090500,3491750,3800,3800,3800,3800,134
20241226,090400,2982550,3810,3810,3810,3810,1
20241226,090300,2978740,3800,3800,3800,3800,0
20241226,090200,2978740,3800,3800,3800,3800,0
20241226,090100,2978740,3800,3800,3800,3800,0
20241226,090000,2978740,3800,3810,3810,3800,783