KissMeData/033270/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,191600,279315550,18530,18530,18530,18530,414
20241226,191500,279315550,18530,18530,18530,18530,0
20241226,191400,279315550,18530,18530,18530,18530,0
20241226,191300,279315550,18530,18530,18530,18530,0
20241226,191200,279315550,18530,18530,18530,18530,0
20241226,191100,279315550,18530,18530,18530,18530,0
20241226,191000,279315550,18530,18530,18530,18530,0
20241226,190900,279315550,18530,18530,18530,18530,0
20241226,190800,279315550,18530,18530,18530,18530,0
20241226,190700,279315550,18530,18530,18530,18530,0
20241226,190600,279315550,18530,18530,18530,18530,0
20241226,190500,279315550,18530,18530,18530,18530,0
20241226,190400,279315550,18530,18530,18530,18530,0
20241226,190300,279315550,18530,18530,18530,18530,0
20241226,190200,279315550,18530,18530,18530,18530,0
20241226,190100,279315550,18530,18530,18530,18530,0
20241226,190000,279315550,18530,18530,18530,18530,0
20241226,185900,279315550,18530,18530,18530,18530,0
20241226,185800,279315550,18530,18530,18530,18530,0
20241226,185700,279315550,18530,18530,18530,18530,0
20241226,185600,279315550,18530,18530,18530,18530,0
20241226,185500,279315550,18530,18530,18530,18530,0
20241226,185400,279315550,18530,18530,18530,18530,0
20241226,185300,279315550,18530,18530,18530,18530,0
20241226,185200,279315550,18530,18530,18530,18530,0
20241226,185100,279315550,18530,18530,18530,18530,0
20241226,185000,279315550,18530,18530,18530,18530,0
20241226,184900,279315550,18530,18530,18530,18530,0
20241226,184800,279315550,18530,18530,18530,18530,0
20241226,184700,279315550,18530,18530,18530,18530,0
20241226,184600,279315550,18530,18530,18530,18530,414
20241226,184500,279315550,18530,18530,18530,18530,0
20241226,184400,279315550,18530,18530,18530,18530,0
20241226,184300,279315550,18530,18530,18530,18530,0
20241226,184200,279315550,18530,18530,18530,18530,0
20241226,184100,279315550,18530,18530,18530,18530,0
20241226,184000,279315550,18530,18530,18530,18530,0
20241226,183900,279315550,18530,18530,18530,18530,0
20241226,183800,279315550,18530,18530,18530,18530,0
20241226,183700,279315550,18530,18530,18530,18530,0
20241226,183600,279315550,18530,18530,18530,18530,0
20241226,183500,279315550,18530,18530,18530,18530,0
20241226,183400,279315550,18530,18530,18530,18530,0
20241226,183300,279315550,18530,18530,18530,18530,0
20241226,183200,279315550,18530,18530,18530,18530,0
20241226,183100,279315550,18530,18530,18530,18530,0
20241226,183000,279315550,18530,18530,18530,18530,0
20241226,182900,279315550,18530,18530,18530,18530,0
20241226,182800,279315550,18530,18530,18530,18530,0
20241226,182700,279315550,18530,18530,18530,18530,0
20241226,182600,279315550,18530,18530,18530,18530,0
20241226,182500,279315550,18530,18530,18530,18530,0
20241226,182400,279315550,18530,18530,18530,18530,0
20241226,182300,279315550,18530,18530,18530,18530,0
20241226,182200,279315550,18530,18530,18530,18530,0
20241226,182100,279315550,18530,18530,18530,18530,0
20241226,182000,279315550,18530,18530,18530,18530,0
20241226,181900,279315550,18530,18530,18530,18530,0
20241226,181800,279315550,18530,18530,18530,18530,0
20241226,181700,279315550,18530,18530,18530,18530,0
20241226,181600,279315550,18530,18530,18530,18530,414
20241226,181500,279315550,18530,18530,18530,18530,0
20241226,181400,279315550,18530,18530,18530,18530,0
20241226,181300,279315550,18530,18530,18530,18530,0
20241226,181200,279315550,18530,18530,18530,18530,0
20241226,181100,279315550,18530,18530,18530,18530,0
20241226,181000,279315550,18530,18530,18530,18530,0
20241226,180900,279315550,18530,18530,18530,18530,0
20241226,180800,279315550,18530,18530,18530,18530,0
20241226,180700,279315550,18530,18530,18530,18530,0
20241226,180600,279315550,18530,18530,18530,18530,0
20241226,180500,279315550,18530,18530,18530,18530,0
20241226,180400,279315550,18530,18530,18530,18530,0
20241226,180300,279315550,18530,18530,18530,18530,0
20241226,180200,279315550,18530,18530,18530,18530,0
20241226,180100,279315550,18530,18530,18530,18530,0
20241226,180000,279315550,18530,18530,18530,18530,0
20241226,175900,279315550,18530,18530,18530,18530,0
20241226,175800,279315550,18530,18530,18530,18530,0
20241226,175700,279315550,18530,18530,18530,18530,0
20241226,175600,279315550,18530,18530,18530,18530,0
20241226,175500,279315550,18530,18530,18530,18530,0
20241226,175400,279315550,18530,18530,18530,18530,0
20241226,175300,279315550,18530,18530,18530,18530,0
20241226,175200,279315550,18530,18530,18530,18530,0
20241226,175100,279315550,18530,18530,18530,18530,0
20241226,175000,279315550,18530,18530,18530,18530,0
20241226,174900,279315550,18530,18530,18530,18530,0
20241226,174800,279315550,18530,18530,18530,18530,0
20241226,174700,279315550,18530,18530,18530,18530,0
20241226,174600,279315550,18530,18530,18530,18530,414
20241226,174500,279315550,18530,18530,18530,18530,0
20241226,174400,279315550,18530,18530,18530,18530,0
20241226,174300,279315550,18530,18530,18530,18530,0
20241226,174200,279315550,18530,18530,18530,18530,0
20241226,174100,279315550,18530,18530,18530,18530,0
20241226,174000,279315550,18530,18530,18530,18530,0
20241226,173900,279315550,18530,18530,18530,18530,0
20241226,173800,279315550,18530,18530,18530,18530,0
20241226,173700,279315550,18530,18530,18530,18530,0
20241226,173600,279315550,18530,18530,18530,18530,0
20241226,173500,279315550,18530,18530,18530,18530,0
20241226,173400,279315550,18530,18530,18530,18530,0
20241226,173300,279315550,18530,18530,18530,18530,0
20241226,173200,279315550,18530,18530,18530,18530,0
20241226,173100,279315550,18530,18530,18530,18530,0
20241226,173000,279315550,18530,18530,18530,18530,0
20241226,172900,279315550,18530,18530,18530,18530,0
20241226,172800,279315550,18530,18530,18530,18530,0
20241226,172700,279315550,18530,18530,18530,18530,0
20241226,172600,279315550,18530,18530,18530,18530,0
20241226,172500,279315550,18530,18530,18530,18530,0
20241226,172400,279315550,18530,18530,18530,18530,0
20241226,172300,279315550,18530,18530,18530,18530,0
20241226,172200,279315550,18530,18530,18530,18530,0
20241226,172100,279315550,18530,18530,18530,18530,0
20241226,172000,279315550,18530,18530,18530,18530,0
20241226,171900,279315550,18530,18530,18530,18530,0
20241226,171800,279315550,18530,18530,18530,18530,0
20241226,171700,279315550,18530,18530,18530,18530,0
20241226,171600,279315550,18530,18530,18530,18530,414
20241226,171500,279315550,18530,18530,18530,18530,0
20241226,171400,279315550,18530,18530,18530,18530,0
20241226,171300,279315550,18530,18530,18530,18530,0
20241226,171200,279315550,18530,18530,18530,18530,0
20241226,171100,279315550,18530,18530,18530,18530,0
20241226,171000,279315550,18530,18530,18530,18530,0
20241226,170900,279315550,18530,18530,18530,18530,0
20241226,170800,279315550,18530,18530,18530,18530,0
20241226,170700,279315550,18530,18530,18530,18530,0
20241226,170600,279315550,18530,18530,18530,18530,0
20241226,170500,279315550,18530,18530,18530,18530,0
20241226,170400,279315550,18530,18530,18530,18530,0
20241226,170300,279315550,18530,18530,18530,18530,0
20241226,170200,279315550,18530,18530,18530,18530,0
20241226,170100,279315550,18530,18530,18530,18530,0
20241226,170000,279315550,18530,18530,18530,18530,0
20241226,165900,279315550,18530,18530,18530,18530,0
20241226,165800,279315550,18530,18530,18530,18530,0
20241226,165700,279315550,18530,18530,18530,18530,0
20241226,165600,279315550,18530,18530,18530,18530,0
20241226,165500,279315550,18530,18530,18530,18530,0
20241226,165400,279315550,18530,18530,18530,18530,0
20241226,165300,279315550,18530,18530,18530,18530,0
20241226,165200,279315550,18530,18530,18530,18530,0
20241226,165100,279315550,18530,18530,18530,18530,0
20241226,165000,279315550,18530,18530,18530,18530,0
20241226,164900,279315550,18530,18530,18530,18530,0
20241226,164800,279315550,18530,18530,18530,18530,0
20241226,164700,279315550,18530,18530,18530,18530,0
20241226,164600,279315550,18530,18530,18530,18530,414
20241226,164500,279315550,18530,18530,18530,18530,0
20241226,164400,279315550,18530,18530,18530,18530,0
20241226,164300,279315550,18530,18530,18530,18530,0
20241226,164200,279315550,18530,18530,18530,18530,0
20241226,164100,279315550,18530,18530,18530,18530,0
20241226,164000,279315550,18530,18530,18530,18530,0
20241226,163900,279315550,18530,18530,18530,18530,0
20241226,163800,279315550,18530,18530,18530,18530,0
20241226,163700,279315550,18530,18530,18530,18530,0
20241226,163600,279315550,18530,18530,18530,18530,0
20241226,163500,279315550,18530,18530,18530,18530,0
20241226,163400,279315550,18530,18530,18530,18530,0
20241226,163300,279315550,18530,18530,18530,18530,0
20241226,163200,279315550,18530,18530,18530,18530,0
20241226,163100,279315550,18530,18530,18530,18530,0
20241226,163000,279315550,18530,18530,18530,18530,0
20241226,162900,279315550,18530,18530,18530,18530,0
20241226,162800,279315550,18530,18530,18530,18530,0
20241226,162700,279315550,18530,18530,18530,18530,0
20241226,162600,279315550,18530,18530,18530,18530,0
20241226,162500,279315550,18530,18530,18530,18530,0
20241226,162400,279315550,18530,18530,18530,18530,0
20241226,162300,279315550,18530,18530,18530,18530,0
20241226,162200,279315550,18530,18530,18530,18530,0
20241226,162100,279315550,18530,18530,18530,18530,0
20241226,162000,279315550,18530,18530,18530,18530,0
20241226,161900,279315550,18530,18530,18530,18530,0
20241226,161800,279315550,18530,18530,18530,18530,0
20241226,161700,279315550,18530,18530,18530,18530,0
20241226,161600,279315550,18530,18530,18530,18530,414
20241226,161500,279315550,18530,18530,18530,18530,0
20241226,161400,279315550,18530,18530,18530,18530,0
20241226,161300,279315550,18530,18530,18530,18530,0
20241226,161200,279315550,18530,18530,18530,18530,0
20241226,161100,279315550,18530,18530,18530,18530,0
20241226,161000,279315550,18530,18530,18530,18530,0
20241226,160900,279315550,18530,18530,18530,18530,0
20241226,160800,279315550,18530,18530,18530,18530,0
20241226,160700,279315550,18530,18530,18530,18530,0
20241226,160600,279315550,18530,18530,18530,18530,0
20241226,160500,279315550,18530,18530,18530,18530,0
20241226,160400,279315550,18530,18530,18530,18530,0
20241226,160300,279315550,18530,18530,18530,18530,0
20241226,160200,279315550,18530,18530,18530,18530,0
20241226,160100,279315550,18530,18530,18530,18530,0
20241226,160000,279315550,18530,18530,18530,18530,0
20241226,155900,279315550,18530,18530,18530,18530,0
20241226,155800,279315550,18530,18530,18530,18530,0
20241226,155700,279315550,18530,18530,18530,18530,0
20241226,155600,279315550,18530,18530,18530,18530,0
20241226,155500,279315550,18530,18530,18530,18530,0
20241226,155400,279315550,18530,18530,18530,18530,0
20241226,155300,279315550,18530,18530,18530,18530,0
20241226,155200,279315550,18530,18530,18530,18530,0
20241226,155100,279315550,18530,18530,18530,18530,0
20241226,155000,279315550,18530,18530,18530,18530,0
20241226,154900,279315550,18530,18530,18530,18530,0
20241226,154800,279315550,18530,18530,18530,18530,0
20241226,154700,279315550,18530,18530,18530,18530,0
20241226,154600,279315550,18530,18530,18530,18530,414
20241226,154500,279315550,18530,18530,18530,18530,0
20241226,154400,279315550,18530,18530,18530,18530,0
20241226,154300,279315550,18530,18530,18530,18530,0
20241226,154200,279315550,18530,18530,18530,18530,0
20241226,154100,279315550,18530,18530,18530,18530,0
20241226,154000,279315550,18530,18530,18530,18530,0
20241226,153900,279315550,18530,18530,18530,18530,0
20241226,153800,279315550,18530,18530,18530,18530,0
20241226,153700,279315550,18530,18530,18530,18530,0
20241226,153600,279315550,18530,18530,18530,18530,0
20241226,153500,279315550,18530,18530,18530,18530,0
20241226,153400,279315550,18530,18530,18530,18530,0
20241226,153300,279315550,18530,18530,18530,18530,0
20241226,153200,279315550,18530,18530,18530,18530,0
20241226,153100,279315550,18530,18530,18530,18530,0
20241226,153000,279315550,18530,18530,18530,18530,414
20241226,152900,271644130,18450,18450,18450,18450,0
20241226,152800,271644130,18450,18450,18450,18450,0
20241226,152700,271644130,18450,18450,18450,18450,0
20241226,152600,271644130,18450,18450,18450,18450,0
20241226,152500,271644130,18450,18450,18450,18450,0
20241226,152400,271644130,18450,18450,18450,18450,0
20241226,152300,271644130,18450,18450,18450,18450,0
20241226,152200,271644130,18450,18450,18450,18450,0
20241226,152100,271644130,18450,18450,18450,18450,0
20241226,152000,271644130,18450,18450,18450,18450,0
20241226,151900,271644130,18450,18450,18450,18450,2
20241226,151800,271607230,18440,18440,18440,18440,0
20241226,151700,271607230,18440,18430,18530,18430,288
20241226,151600,266276810,18430,18440,18440,18430,95
20241226,151500,264525940,18430,18430,18430,18430,3
20241226,151400,264470650,18430,18430,18500,18430,5
20241226,151300,264378420,18430,18440,18440,18430,30
20241226,151200,263825400,18440,18440,18440,18440,39
20241226,151100,263106240,18440,18440,18500,18440,7
20241226,151000,262977040,18500,18440,18500,18440,37
20241226,150900,262293740,18440,18440,18440,18440,3
20241226,150800,262238420,18440,18440,18540,18440,3346
20241226,150700,200204080,18440,18450,18450,18440,17
20241226,150600,199890590,18440,18540,18540,18440,7
20241226,150500,199761110,18450,18440,18450,18440,5
20241226,150400,199668890,18460,18460,18460,18460,17
20241226,150300,199355070,18450,18450,18450,18450,2
20241226,150200,199318170,18430,18430,18430,18430,5
20241226,150100,199226020,18550,18550,18550,18550,0
20241226,150000,199226020,18550,18550,18550,18550,5
20241226,145900,199133270,18560,18560,18560,18560,1
20241226,145800,199114710,18570,18410,18570,18410,2128
20241226,145700,159620280,18410,18410,18410,18410,0
20241226,145600,159620280,18410,18410,18410,18410,0
20241226,145500,159620280,18410,18410,18410,18410,14
20241226,145400,159362540,18410,18410,18410,18410,30
20241226,145300,158810240,18480,18480,18480,18480,0
20241226,145200,158810240,18480,18480,18480,18480,0
20241226,145100,158810240,18480,18480,18480,18480,0
20241226,145000,158810240,18480,18480,18480,18480,0
20241226,144900,158810240,18480,18480,18480,18480,10
20241226,144800,158625440,18540,18540,18540,18540,0
20241226,144700,158625440,18540,18540,18540,18540,1
20241226,144600,158606900,18400,18410,18570,18400,349
20241226,144500,152135180,18400,18400,18410,18400,20
20241226,144400,151767170,18400,18400,18400,18400,87
20241226,144300,150166370,18400,18400,18400,18400,0
20241226,144200,150166370,18400,18410,18410,18400,13
20241226,144100,149927100,18400,18400,18400,18400,0
20241226,144000,149927100,18400,18400,18400,18400,0
20241226,143900,149927100,18400,18400,18400,18400,93
20241226,143800,148215900,18500,18500,18500,18500,0
20241226,143700,148215900,18500,18400,18500,18400,9
20241226,143600,148050160,18400,18400,18400,18400,217
20241226,143500,144057360,18400,18400,18400,18400,2
20241226,143400,144020560,18400,18400,18400,18400,5
20241226,143300,143928560,18400,18400,18400,18400,16
20241226,143200,143634160,18400,18400,18400,18400,2
20241226,143100,143597360,18400,18400,18400,18400,5
20241226,143000,143505360,18410,18410,18410,18400,60
20241226,142900,142400930,18410,18410,18410,18410,25
20241226,142800,141940680,18410,18410,18410,18410,0
20241226,142700,141940680,18410,18410,18410,18410,0
20241226,142600,141940680,18410,18410,18500,18410,281
20241226,142500,136747540,18410,18410,18410,18410,27
20241226,142400,136250470,18410,18410,18410,18410,2
20241226,142300,136213650,18410,18420,18420,18410,26
20241226,142200,135734860,18420,18420,18420,18420,0
20241226,142100,135734860,18420,18420,18420,18420,0
20241226,142000,135734860,18420,18410,18420,18410,34
20241226,141900,135108850,18410,18410,18410,18410,12
20241226,141800,134887930,18410,18420,18420,18410,75
20241226,141700,133506790,18420,18430,18430,18420,29
20241226,141600,132972600,18420,18420,18420,18420,12
20241226,141500,132751560,18420,18420,18420,18420,5
20241226,141400,132659460,18420,18420,18420,18420,26
20241226,141300,132180540,18420,18420,18420,18420,13
20241226,141200,131941080,18430,18430,18430,18430,0
20241226,141100,131941080,18430,18430,18430,18420,29
20241226,141000,131406640,18430,18430,18430,18430,17
20241226,140900,131093330,18420,18420,18420,18420,5
20241226,140800,131001230,18420,18430,18430,18420,52
20241226,140700,130042990,18430,18430,18440,18430,16
20241226,140600,129748080,18430,18430,18430,18430,5
20241226,140500,129655930,18430,18430,18430,18430,12
20241226,140400,129434770,18430,18430,18430,18430,40
20241226,140300,128697570,18430,18430,18430,18430,0
20241226,140200,128697570,18430,18430,18430,18430,10
20241226,140100,128513270,18430,18430,18430,18430,47
20241226,140000,127647060,18440,18440,18440,18440,0
20241226,135900,127647060,18440,18440,18440,18440,0
20241226,135800,127647060,18440,18450,18450,18440,33
20241226,135700,127038510,18440,18440,18440,18440,0
20241226,135600,127038510,18440,18440,18440,18440,10
20241226,135500,126854110,18440,18440,18440,18440,14
20241226,135400,126595950,18450,18450,18450,18450,19
20241226,135300,126245400,18460,18460,18460,18460,0
20241226,135200,126245400,18460,18470,18470,18460,208
20241226,135100,122403920,18480,18480,18480,18480,0
20241226,135000,122403920,18480,18480,18480,18480,20
20241226,134900,122034320,18480,18470,18480,18470,33
20241226,134800,121424710,18470,18470,18470,18470,0
20241226,134700,121424710,18470,18470,18470,18470,0
20241226,134600,121424710,18470,18470,18470,18470,53
20241226,134500,120445800,18500,18490,18500,18470,265
20241226,134400,115544020,18470,18470,18470,18470,11
20241226,134300,115340850,18470,18470,18470,18470,0
20241226,134200,115340850,18470,18470,18470,18470,13
20241226,134100,115100740,18470,18470,18470,18470,0
20241226,134000,115100740,18470,18460,18470,18460,32
20241226,133900,114509800,18460,18460,18460,18460,24
20241226,133800,114066760,18450,18450,18450,18450,0
20241226,133700,114066760,18450,18440,18450,18440,35
20241226,133600,113421220,18450,18450,18450,18450,194
20241226,133500,109841920,18450,18460,18460,18450,32
20241226,133400,109251300,18460,18460,18460,18460,41
20241226,133300,108494440,18460,18450,18460,18450,33
20241226,133200,107885390,18450,18450,18450,18450,0
20241226,133100,107885390,18450,18460,18460,18450,14
20241226,133000,107626960,18460,18460,18460,18460,14
20241226,132900,107368520,18460,18460,18460,18460,10
20241226,132800,107183920,18460,18460,18460,18460,10
20241226,132700,106999320,18450,18450,18450,18450,14
20241226,132600,106741020,18450,18450,18450,18450,0
20241226,132500,106741020,18450,18450,18450,18450,0
20241226,132400,106741020,18450,18450,18490,18450,128
20241226,132300,104379340,18450,18500,18500,18450,324
20241226,132200,98386190,18500,18510,18510,18500,65
20241226,132100,97183680,18510,18510,18510,18510,5
20241226,132000,97091130,18500,18500,18500,18500,24
20241226,131900,96647130,18500,18500,18500,18500,64
20241226,131800,95463130,18500,18500,18500,18500,0
20241226,131700,95463130,18500,18500,18500,18500,14
20241226,131600,95204130,18500,18500,18500,18500,10
20241226,131500,95019130,18500,18500,18500,18500,3
20241226,131400,94963630,18520,18520,18520,18520,0
20241226,131300,94963630,18520,18520,18520,18520,1
20241226,131200,94945110,18500,18500,18500,18500,0
20241226,131100,94945110,18500,18500,18500,18500,14
20241226,131000,94686110,18450,18450,18450,18450,0
20241226,130900,94686110,18450,18450,18450,18450,0
20241226,130800,94686110,18450,18460,18460,18450,14
20241226,130700,94427710,18440,18440,18440,18440,0
20241226,130600,94427710,18440,18440,18440,18440,0
20241226,130500,94427710,18440,18450,18450,18440,43
20241226,130400,93634680,18440,18440,18440,18440,0
20241226,130300,93634680,18440,18440,18440,18440,0
20241226,130200,93634680,18440,18450,18450,18440,14
20241226,130100,93376410,18440,18440,18440,18440,0
20241226,130000,93376410,18440,18440,18440,18440,0
20241226,125900,93376410,18440,18450,18450,18440,13
20241226,125800,93136590,18440,18440,18440,18440,0
20241226,125700,93136590,18440,18470,18470,18440,147
20241226,125600,90424770,18470,18470,18470,18470,0
20241226,125500,90424770,18470,18470,18470,18470,14
20241226,125400,90166190,18470,18470,18470,18470,0
20241226,125300,90166190,18470,18470,18470,18470,6
20241226,125200,90055370,18470,18470,18470,18470,8
20241226,125100,89907610,18470,18470,18470,18470,0
20241226,125000,89907610,18470,18470,18470,18470,2
20241226,124900,89870670,18470,18470,18470,18470,21
20241226,124800,89482800,18460,18460,18460,18460,0
20241226,124700,89482800,18460,18460,18460,18460,0
20241226,124600,89482800,18460,18460,18460,18460,14
20241226,124500,89224360,18460,18450,18460,18450,100
20241226,124400,87378500,18450,18450,18450,18450,0
20241226,124300,87378500,18450,18450,18450,18450,11
20241226,124200,87175550,18450,18450,18450,18450,7
20241226,124100,87046400,18450,18450,18450,18450,0
20241226,124000,87046400,18450,18450,18450,18450,43
20241226,123900,86253050,18460,18460,18460,18460,1
20241226,123800,86234590,18460,18460,18460,18460,0
20241226,123700,86234590,18460,18460,18460,18460,0
20241226,123600,86234590,18460,18460,18460,18460,2
20241226,123500,86197670,18450,18450,18450,18450,0
20241226,123400,86197670,18450,18450,18450,18450,10
20241226,123300,86013170,18450,18470,18470,18450,328
20241226,123200,79958160,18480,18480,18480,18480,0
20241226,123100,79958160,18480,18480,18480,18480,1
20241226,123000,79939680,18460,18460,18460,18460,26
20241226,122900,79459720,18460,18460,18460,18460,0
20241226,122800,79459720,18460,18460,18460,18460,0
20241226,122700,79459720,18460,18460,18460,18460,18
20241226,122600,79127440,18460,18460,18460,18460,0
20241226,122500,79127440,18460,18470,18470,18460,25
20241226,122400,78665930,18480,18480,18480,18480,0
20241226,122300,78665930,18480,18480,18480,18480,0
20241226,122200,78665930,18480,18480,18480,18480,0
20241226,122100,78665930,18480,18480,18480,18480,0
20241226,122000,78665930,18480,18480,18480,18480,0
20241226,121900,78665930,18480,18480,18480,18480,10
20241226,121800,78481130,18470,18470,18470,18470,18
20241226,121700,78148670,18480,18480,18480,18480,1
20241226,121600,78130190,18470,18470,18470,18470,0
20241226,121500,78130190,18470,18470,18470,18470,26
20241226,121400,77649970,18470,18470,18470,18470,7
20241226,121300,77520680,18470,18470,18470,18470,0
20241226,121200,77520680,18470,18470,18470,18470,2
20241226,121100,77483740,18470,18470,18470,18470,7
20241226,121000,77354450,18470,18470,18470,18470,0
20241226,120900,77354450,18470,18470,18470,18470,16
20241226,120800,77058930,18470,18480,18480,18470,15
20241226,120700,76781870,18470,18470,18470,18470,0
20241226,120600,76781870,18470,18470,18470,18470,0
20241226,120500,76781870,18470,18480,18480,18470,14
20241226,120400,76523190,18470,18470,18470,18470,0
20241226,120300,76523190,18470,18470,18470,18470,0
20241226,120200,76523190,18470,18480,18480,18470,14
20241226,120100,76264600,18470,18470,18470,18470,0
20241226,120000,76264600,18470,18470,18470,18470,100
20241226,115900,74417600,18500,18510,18510,18500,484
20241226,115800,65462390,18510,18510,18510,18510,0
20241226,115700,65462390,18510,18510,18510,18510,0
20241226,115600,65462390,18510,18510,18510,18510,13
20241226,115500,65221760,18510,18510,18510,18510,1
20241226,115400,65203250,18520,18520,18520,18520,0
20241226,115300,65203250,18520,18520,18520,18520,0
20241226,115200,65203250,18520,18520,18520,18520,0
20241226,115100,65203250,18520,18520,18520,18520,0
20241226,115000,65203250,18520,18520,18520,18520,0
20241226,114900,65203250,18520,18520,18520,18520,1
20241226,114800,65184730,18510,18510,18510,18510,0
20241226,114700,65184730,18510,18510,18510,18510,0
20241226,114600,65184730,18510,18510,18510,18510,13
20241226,114500,64944100,18510,18510,18510,18510,0
20241226,114400,64944100,18510,18510,18510,18510,0
20241226,114300,64944100,18510,18510,18510,18510,14
20241226,114200,64684960,18510,18510,18510,18510,0
20241226,114100,64684960,18510,18510,18510,18510,0
20241226,114000,64684960,18510,18520,18520,18510,120
20241226,113900,62462800,18520,18520,18520,18520,0
20241226,113800,62462800,18520,18520,18520,18520,0
20241226,113700,62462800,18520,18520,18520,18520,0
20241226,113600,62462800,18520,18520,18520,18520,1
20241226,113500,62444280,18510,18510,18510,18510,0
20241226,113400,62444280,18510,18510,18510,18510,28
20241226,113300,61926000,18510,18510,18510,18510,0
20241226,113200,61926000,18510,18510,18510,18510,0
20241226,113100,61926000,18510,18510,18510,18510,13
20241226,113000,61685370,18510,18510,18510,18510,0
20241226,112900,61685370,18510,18510,18510,18510,6
20241226,112800,61574310,18510,18510,18510,18510,8
20241226,112700,61426230,18510,18510,18510,18510,0
20241226,112600,61426230,18510,18510,18510,18510,1
20241226,112500,61407720,18530,18530,18530,18530,0
20241226,112400,61407720,18530,18530,18530,18530,0
20241226,112300,61407720,18530,18530,18530,18530,1
20241226,112200,61389190,18500,18500,18500,18500,0
20241226,112100,61389190,18500,18510,18510,18500,13
20241226,112000,61148670,18500,18500,18500,18500,14
20241226,111900,60889670,18500,18500,18500,18500,0
20241226,111800,60889670,18500,18500,18500,18500,0
20241226,111700,60889670,18500,18500,18500,18500,32
20241226,111600,60297670,18500,18500,18500,18500,30
20241226,111500,59742670,18470,18470,18470,18470,24
20241226,111400,59299390,18470,18500,18500,18470,9
20241226,111300,59133090,18500,18500,18500,18500,1
20241226,111200,59114590,18500,18500,18500,18500,0
20241226,111100,59114590,18500,18500,18500,18500,1
20241226,111000,59096090,18470,18470,18470,18470,0
20241226,110900,59096090,18470,18470,18470,18470,14
20241226,110800,58837510,18470,18470,18470,18470,0
20241226,110700,58837510,18470,18470,18470,18470,0
20241226,110600,58837510,18470,18470,18470,18470,14
20241226,110500,58578930,18500,18500,18500,18500,56
20241226,110400,57542930,18470,18470,18470,18470,0
20241226,110300,57542930,18470,18470,18470,18470,0
20241226,110200,57542930,18470,18470,18470,18470,13
20241226,110100,57302820,18470,18470,18470,18470,1
20241226,110000,57284350,18500,18500,18500,18500,0
20241226,105900,57284350,18500,18500,18500,18500,0
20241226,105800,57284350,18500,18500,18500,18500,0
20241226,105700,57284350,18500,18500,18500,18500,0
20241226,105600,57284350,18500,18510,18510,18500,101
20241226,105500,55415840,18530,18530,18530,18530,1
20241226,105400,55397310,18500,18500,18500,18500,0
20241226,105300,55397310,18500,18500,18500,18500,13
20241226,105200,55156810,18500,18500,18500,18500,0
20241226,105100,55156810,18500,18500,18500,18500,34
20241226,105000,54527810,18510,18510,18510,18510,14
20241226,104900,54268670,18510,18510,18510,18510,0
20241226,104800,54268670,18510,18510,18510,18510,1
20241226,104700,54250160,18500,18500,18500,18500,13
20241226,104600,54009660,18500,18500,18500,18500,0
20241226,104500,54009660,18500,18500,18500,18500,0
20241226,104400,54009660,18500,18500,18500,18500,14
20241226,104300,53750660,18500,18500,18500,18500,0
20241226,104200,53750660,18500,18500,18500,18500,0
20241226,104100,53750660,18500,18500,18500,18500,0
20241226,104000,53750660,18500,18500,18500,18500,14
20241226,103900,53491660,18500,18500,18500,18500,120
20241226,103800,51271660,18470,18470,18470,18470,96
20241226,103700,49498540,18470,18470,18470,18470,1
20241226,103600,49480070,18500,18500,18500,18500,1
20241226,103500,49461570,18460,18460,18460,18460,0
20241226,103400,49461570,18460,18460,18460,18460,14
20241226,103300,49203130,18460,18460,18460,18460,0
20241226,103200,49203130,18460,18460,18460,18460,0
20241226,103100,49203130,18460,18460,18460,18460,11
20241226,103000,49000070,18500,18500,18500,18500,0
20241226,102900,49000070,18500,18500,18500,18500,0
20241226,102800,49000070,18500,18500,18500,18500,18
20241226,102700,48667070,18520,18520,18520,18520,1
20241226,102600,48648550,18520,18510,18520,18510,176
20241226,102500,45389800,18510,18520,18520,18510,5
20241226,102400,45297240,18520,18520,18520,18520,0
20241226,102300,45297240,18520,18520,18520,18520,0
20241226,102200,45297240,18520,18520,18520,18520,17
20241226,102100,44982400,18520,18520,18520,18520,0
20241226,102000,44982400,18520,18520,18520,18520,0
20241226,101900,44982400,18520,18520,18520,18520,3
20241226,101800,44926840,18540,18540,18540,18540,0
20241226,101700,44926840,18540,18540,18540,18540,75
20241226,101600,43536340,18540,18510,18540,18510,94
20241226,101500,41793610,18520,18540,18540,18520,301
20241226,101400,36218660,18540,18540,18540,18540,0
20241226,101300,36218660,18540,18540,18540,18540,1
20241226,101200,36200120,18610,18610,18610,18550,560
20241226,101100,25809200,18610,18610,18610,18610,0
20241226,101000,25809200,18610,18630,18630,18610,12
20241226,100900,25585670,18630,18630,18630,18630,0
20241226,100800,25585670,18630,18630,18630,18630,0
20241226,100700,25585670,18630,18630,18630,18630,0
20241226,100600,25585670,18630,18650,18650,18630,2
20241226,100500,25548390,18650,18650,18650,18650,0
20241226,100400,25548390,18650,18650,18650,18650,0
20241226,100300,25548390,18650,18650,18650,18650,0
20241226,100200,25548390,18650,18650,18650,18650,1
20241226,100100,25529740,18650,18650,18650,18650,0
20241226,100000,25529740,18650,18650,18650,18650,0
20241226,095900,25529740,18650,18650,18650,18650,0
20241226,095800,25529740,18650,18650,18650,18650,0
20241226,095700,25529740,18650,18650,18650,18650,0
20241226,095600,25529740,18650,18650,18650,18650,0
20241226,095500,25529740,18650,18650,18650,18650,0
20241226,095400,25529740,18650,18650,18650,18650,0
20241226,095300,25529740,18650,18650,18650,18650,20
20241226,095200,25156740,18650,18650,18650,18650,0
20241226,095100,25156740,18650,18650,18650,18650,0
20241226,095000,25156740,18650,18650,18650,18650,200
20241226,094900,21426740,18610,18610,18610,18610,0
20241226,094800,21426740,18610,18610,18610,18610,0
20241226,094700,21426740,18610,18610,18610,18610,0
20241226,094600,21426740,18610,18610,18610,18610,0
20241226,094500,21426740,18610,18610,18610,18610,0
20241226,094400,21426740,18610,18610,18610,18610,0
20241226,094300,21426740,18610,18610,18610,18610,0
20241226,094200,21426740,18610,18660,18660,18610,15
20241226,094100,21147420,18650,18660,18660,18650,289
20241226,094000,15757530,18660,18660,18660,18660,20
20241226,093900,15384330,18660,18650,18660,18650,105
20241226,093800,13426070,18650,18650,18650,18650,0
20241226,093700,13426070,18650,18650,18650,18650,1
20241226,093600,13407420,18650,18650,18650,18650,3
20241226,093500,13351470,18650,18650,18650,18650,1
20241226,093400,13332820,18650,18650,18650,18650,0
20241226,093300,13332820,18650,18650,18650,18650,1
20241226,093200,13314170,18650,18610,18650,18610,2
20241226,093100,13276910,18610,18610,18610,18610,1
20241226,093000,13258300,18520,18520,18520,18520,0
20241226,092900,13258300,18520,18520,18520,18520,0
20241226,092800,13258300,18520,18520,18520,18520,0
20241226,092700,13258300,18520,18520,18520,18520,0
20241226,092600,13258300,18520,18520,18520,18520,0
20241226,092500,13258300,18520,18520,18520,18520,0
20241226,092400,13258300,18520,18520,18520,18520,0
20241226,092300,13258300,18520,18520,18520,18520,0
20241226,092200,13258300,18520,18520,18520,18520,0
20241226,092100,13258300,18520,18520,18520,18520,0
20241226,092000,13258300,18520,18520,18520,18520,0
20241226,091900,13258300,18520,18520,18520,18520,0
20241226,091800,13258300,18520,18520,18520,18520,1
20241226,091700,13239780,18520,18520,18520,18520,0
20241226,091600,13239780,18520,18520,18520,18520,100
20241226,091500,11387780,18520,18520,18520,18520,90
20241226,091400,9720980,18510,18510,18510,18510,1
20241226,091300,9702470,18510,18520,18520,18510,6
20241226,091200,9591400,18510,18510,18510,18510,0
20241226,091100,9591400,18510,18510,18510,18510,0
20241226,091000,9591400,18510,18660,18660,18510,34
20241226,090900,8961000,18640,18640,18640,18640,0
20241226,090800,8961000,18640,18640,18640,18640,0
20241226,090700,8961000,18640,18640,18640,18640,1
20241226,090600,8942360,18650,18640,18650,18640,92
20241226,090500,7227470,18640,18510,18640,18350,213
20241226,090400,3298540,18530,18530,18530,18530,0
20241226,090300,3298540,18530,18550,18550,18530,150
20241226,090200,518840,18530,18530,18530,18530,0
20241226,090100,518840,18530,18530,18530,18530,0
20241226,090000,518840,18530,18530,18530,18530,28