KissMeData/044490/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,192800,1210014930,11420,11420,11420,11420,1459
20241226,192700,1210014930,11420,11420,11420,11420,0
20241226,192600,1210014930,11420,11420,11420,11420,0
20241226,192500,1210014930,11420,11420,11420,11420,0
20241226,192400,1210014930,11420,11420,11420,11420,0
20241226,192300,1210014930,11420,11420,11420,11420,0
20241226,192200,1210014930,11420,11420,11420,11420,0
20241226,192100,1210014930,11420,11420,11420,11420,0
20241226,192000,1210014930,11420,11420,11420,11420,0
20241226,191900,1210014930,11420,11420,11420,11420,0
20241226,191800,1210014930,11420,11420,11420,11420,0
20241226,191700,1210014930,11420,11420,11420,11420,0
20241226,191600,1210014930,11420,11420,11420,11420,0
20241226,191500,1210014930,11420,11420,11420,11420,0
20241226,191400,1210014930,11420,11420,11420,11420,0
20241226,191300,1210014930,11420,11420,11420,11420,0
20241226,191200,1210014930,11420,11420,11420,11420,0
20241226,191100,1210014930,11420,11420,11420,11420,0
20241226,191000,1210014930,11420,11420,11420,11420,0
20241226,190900,1210014930,11420,11420,11420,11420,0
20241226,190800,1210014930,11420,11420,11420,11420,0
20241226,190700,1210014930,11420,11420,11420,11420,0
20241226,190600,1210014930,11420,11420,11420,11420,0
20241226,190500,1210014930,11420,11420,11420,11420,0
20241226,190400,1210014930,11420,11420,11420,11420,0
20241226,190300,1210014930,11420,11420,11420,11420,0
20241226,190200,1210014930,11420,11420,11420,11420,0
20241226,190100,1210014930,11420,11420,11420,11420,0
20241226,190000,1210014930,11420,11420,11420,11420,0
20241226,185900,1210014930,11420,11420,11420,11420,0
20241226,185800,1210014930,11420,11420,11420,11420,1459
20241226,185700,1210014930,11420,11420,11420,11420,0
20241226,185600,1210014930,11420,11420,11420,11420,0
20241226,185500,1210014930,11420,11420,11420,11420,0
20241226,185400,1210014930,11420,11420,11420,11420,0
20241226,185300,1210014930,11420,11420,11420,11420,0
20241226,185200,1210014930,11420,11420,11420,11420,0
20241226,185100,1210014930,11420,11420,11420,11420,0
20241226,185000,1210014930,11420,11420,11420,11420,0
20241226,184900,1210014930,11420,11420,11420,11420,0
20241226,184800,1210014930,11420,11420,11420,11420,0
20241226,184700,1210014930,11420,11420,11420,11420,0
20241226,184600,1210014930,11420,11420,11420,11420,0
20241226,184500,1210014930,11420,11420,11420,11420,0
20241226,184400,1210014930,11420,11420,11420,11420,0
20241226,184300,1210014930,11420,11420,11420,11420,0
20241226,184200,1210014930,11420,11420,11420,11420,0
20241226,184100,1210014930,11420,11420,11420,11420,0
20241226,184000,1210014930,11420,11420,11420,11420,0
20241226,183900,1210014930,11420,11420,11420,11420,0
20241226,183800,1210014930,11420,11420,11420,11420,0
20241226,183700,1210014930,11420,11420,11420,11420,0
20241226,183600,1210014930,11420,11420,11420,11420,0
20241226,183500,1210014930,11420,11420,11420,11420,0
20241226,183400,1210014930,11420,11420,11420,11420,0
20241226,183300,1210014930,11420,11420,11420,11420,0
20241226,183200,1210014930,11420,11420,11420,11420,0
20241226,183100,1210014930,11420,11420,11420,11420,0
20241226,183000,1210014930,11420,11420,11420,11420,0
20241226,182900,1210014930,11420,11420,11420,11420,0
20241226,182800,1210014930,11420,11420,11420,11420,1459
20241226,182700,1210014930,11420,11420,11420,11420,0
20241226,182600,1210014930,11420,11420,11420,11420,0
20241226,182500,1210014930,11420,11420,11420,11420,0
20241226,182400,1210014930,11420,11420,11420,11420,0
20241226,182300,1210014930,11420,11420,11420,11420,0
20241226,182200,1210014930,11420,11420,11420,11420,0
20241226,182100,1210014930,11420,11420,11420,11420,0
20241226,182000,1210014930,11420,11420,11420,11420,0
20241226,181900,1210014930,11420,11420,11420,11420,0
20241226,181800,1210014930,11420,11420,11420,11420,0
20241226,181700,1210014930,11420,11420,11420,11420,0
20241226,181600,1210014930,11420,11420,11420,11420,0
20241226,181500,1210014930,11420,11420,11420,11420,0
20241226,181400,1210014930,11420,11420,11420,11420,0
20241226,181300,1210014930,11420,11420,11420,11420,0
20241226,181200,1210014930,11420,11420,11420,11420,0
20241226,181100,1210014930,11420,11420,11420,11420,0
20241226,181000,1210014930,11420,11420,11420,11420,0
20241226,180900,1210014930,11420,11420,11420,11420,0
20241226,180800,1210014930,11420,11420,11420,11420,0
20241226,180700,1210014930,11420,11420,11420,11420,0
20241226,180600,1210014930,11420,11420,11420,11420,0
20241226,180500,1210014930,11420,11420,11420,11420,0
20241226,180400,1210014930,11420,11420,11420,11420,0
20241226,180300,1210014930,11420,11420,11420,11420,0
20241226,180200,1210014930,11420,11420,11420,11420,0
20241226,180100,1210014930,11420,11420,11420,11420,0
20241226,180000,1210014930,11420,11420,11420,11420,0
20241226,175900,1210014930,11420,11420,11420,11420,0
20241226,175800,1210014930,11420,11420,11420,11420,1459
20241226,175700,1210014930,11420,11420,11420,11420,0
20241226,175600,1210014930,11420,11420,11420,11420,0
20241226,175500,1210014930,11420,11420,11420,11420,0
20241226,175400,1210014930,11420,11420,11420,11420,0
20241226,175300,1210014930,11420,11420,11420,11420,0
20241226,175200,1210014930,11420,11420,11420,11420,0
20241226,175100,1210014930,11420,11420,11420,11420,0
20241226,175000,1210014930,11420,11420,11420,11420,0
20241226,174900,1210014930,11420,11420,11420,11420,0
20241226,174800,1210014930,11420,11420,11420,11420,0
20241226,174700,1210014930,11420,11420,11420,11420,0
20241226,174600,1210014930,11420,11420,11420,11420,0
20241226,174500,1210014930,11420,11420,11420,11420,0
20241226,174400,1210014930,11420,11420,11420,11420,0
20241226,174300,1210014930,11420,11420,11420,11420,0
20241226,174200,1210014930,11420,11420,11420,11420,0
20241226,174100,1210014930,11420,11420,11420,11420,0
20241226,174000,1210014930,11420,11420,11420,11420,0
20241226,173900,1210014930,11420,11420,11420,11420,0
20241226,173800,1210014930,11420,11420,11420,11420,0
20241226,173700,1210014930,11420,11420,11420,11420,0
20241226,173600,1210014930,11420,11420,11420,11420,0
20241226,173500,1210014930,11420,11420,11420,11420,0
20241226,173400,1210014930,11420,11420,11420,11420,0
20241226,173300,1210014930,11420,11420,11420,11420,0
20241226,173200,1210014930,11420,11420,11420,11420,0
20241226,173100,1210014930,11420,11420,11420,11420,0
20241226,173000,1210014930,11420,11420,11420,11420,0
20241226,172900,1210014930,11420,11420,11420,11420,0
20241226,172800,1210014930,11420,11420,11420,11420,1459
20241226,172700,1210014930,11420,11420,11420,11420,0
20241226,172600,1210014930,11420,11420,11420,11420,0
20241226,172500,1210014930,11420,11420,11420,11420,0
20241226,172400,1210014930,11420,11420,11420,11420,0
20241226,172300,1210014930,11420,11420,11420,11420,0
20241226,172200,1210014930,11420,11420,11420,11420,0
20241226,172100,1210014930,11420,11420,11420,11420,0
20241226,172000,1210014930,11420,11420,11420,11420,0
20241226,171900,1210014930,11420,11420,11420,11420,0
20241226,171800,1210014930,11420,11420,11420,11420,0
20241226,171700,1210014930,11420,11420,11420,11420,0
20241226,171600,1210014930,11420,11420,11420,11420,0
20241226,171500,1210014930,11420,11420,11420,11420,0
20241226,171400,1210014930,11420,11420,11420,11420,0
20241226,171300,1210014930,11420,11420,11420,11420,0
20241226,171200,1210014930,11420,11420,11420,11420,0
20241226,171100,1210014930,11420,11420,11420,11420,0
20241226,171000,1210014930,11420,11420,11420,11420,0
20241226,170900,1210014930,11420,11420,11420,11420,0
20241226,170800,1210014930,11420,11420,11420,11420,0
20241226,170700,1210014930,11420,11420,11420,11420,0
20241226,170600,1210014930,11420,11420,11420,11420,0
20241226,170500,1210014930,11420,11420,11420,11420,0
20241226,170400,1210014930,11420,11420,11420,11420,0
20241226,170300,1210014930,11420,11420,11420,11420,0
20241226,170200,1210014930,11420,11420,11420,11420,0
20241226,170100,1210014930,11420,11420,11420,11420,0
20241226,170000,1210014930,11420,11420,11420,11420,0
20241226,165900,1210014930,11420,11420,11420,11420,0
20241226,165800,1210014930,11420,11420,11420,11420,1459
20241226,165700,1210014930,11420,11420,11420,11420,0
20241226,165600,1210014930,11420,11420,11420,11420,0
20241226,165500,1210014930,11420,11420,11420,11420,0
20241226,165400,1210014930,11420,11420,11420,11420,0
20241226,165300,1210014930,11420,11420,11420,11420,0
20241226,165200,1210014930,11420,11420,11420,11420,0
20241226,165100,1210014930,11420,11420,11420,11420,0
20241226,165000,1210014930,11420,11420,11420,11420,0
20241226,164900,1210014930,11420,11420,11420,11420,0
20241226,164800,1210014930,11420,11420,11420,11420,0
20241226,164700,1210014930,11420,11420,11420,11420,0
20241226,164600,1210014930,11420,11420,11420,11420,0
20241226,164500,1210014930,11420,11420,11420,11420,0
20241226,164400,1210014930,11420,11420,11420,11420,0
20241226,164300,1210014930,11420,11420,11420,11420,0
20241226,164200,1210014930,11420,11420,11420,11420,0
20241226,164100,1210014930,11420,11420,11420,11420,0
20241226,164000,1210014930,11420,11420,11420,11420,0
20241226,163900,1210014930,11420,11420,11420,11420,0
20241226,163800,1210014930,11420,11420,11420,11420,0
20241226,163700,1210014930,11420,11420,11420,11420,0
20241226,163600,1210014930,11420,11420,11420,11420,0
20241226,163500,1210014930,11420,11420,11420,11420,0
20241226,163400,1210014930,11420,11420,11420,11420,0
20241226,163300,1210014930,11420,11420,11420,11420,0
20241226,163200,1210014930,11420,11420,11420,11420,0
20241226,163100,1210014930,11420,11420,11420,11420,0
20241226,163000,1210014930,11420,11420,11420,11420,0
20241226,162900,1210014930,11420,11420,11420,11420,0
20241226,162800,1210014930,11420,11420,11420,11420,1459
20241226,162700,1210014930,11420,11420,11420,11420,0
20241226,162600,1210014930,11420,11420,11420,11420,0
20241226,162500,1210014930,11420,11420,11420,11420,0
20241226,162400,1210014930,11420,11420,11420,11420,0
20241226,162300,1210014930,11420,11420,11420,11420,0
20241226,162200,1210014930,11420,11420,11420,11420,0
20241226,162100,1210014930,11420,11420,11420,11420,0
20241226,162000,1210014930,11420,11420,11420,11420,0
20241226,161900,1210014930,11420,11420,11420,11420,0
20241226,161800,1210014930,11420,11420,11420,11420,0
20241226,161700,1210014930,11420,11420,11420,11420,0
20241226,161600,1210014930,11420,11420,11420,11420,0
20241226,161500,1210014930,11420,11420,11420,11420,0
20241226,161400,1210014930,11420,11420,11420,11420,0
20241226,161300,1210014930,11420,11420,11420,11420,0
20241226,161200,1210014930,11420,11420,11420,11420,0
20241226,161100,1210014930,11420,11420,11420,11420,0
20241226,161000,1210014930,11420,11420,11420,11420,0
20241226,160900,1210014930,11420,11420,11420,11420,0
20241226,160800,1210014930,11420,11420,11420,11420,0
20241226,160700,1210014930,11420,11420,11420,11420,0
20241226,160600,1210014930,11420,11420,11420,11420,0
20241226,160500,1210014930,11420,11420,11420,11420,0
20241226,160400,1210014930,11420,11420,11420,11420,0
20241226,160300,1210014930,11420,11420,11420,11420,0
20241226,160200,1210014930,11420,11420,11420,11420,0
20241226,160100,1210014930,11420,11420,11420,11420,0
20241226,160000,1210014930,11420,11420,11420,11420,0
20241226,155900,1210014930,11420,11420,11420,11420,0
20241226,155800,1210014930,11420,11420,11420,11420,1459
20241226,155700,1210014930,11420,11420,11420,11420,0
20241226,155600,1210014930,11420,11420,11420,11420,0
20241226,155500,1210014930,11420,11420,11420,11420,0
20241226,155400,1210014930,11420,11420,11420,11420,0
20241226,155300,1210014930,11420,11420,11420,11420,0
20241226,155200,1210014930,11420,11420,11420,11420,0
20241226,155100,1210014930,11420,11420,11420,11420,0
20241226,155000,1210014930,11420,11420,11420,11420,0
20241226,154900,1210014930,11420,11420,11420,11420,0
20241226,154800,1210014930,11420,11420,11420,11420,0
20241226,154700,1210014930,11420,11420,11420,11420,0
20241226,154600,1210014930,11420,11420,11420,11420,0
20241226,154500,1210014930,11420,11420,11420,11420,0
20241226,154400,1210014930,11420,11420,11420,11420,0
20241226,154300,1210014930,11420,11420,11420,11420,0
20241226,154200,1210014930,11420,11420,11420,11420,0
20241226,154100,1210014930,11420,11420,11420,11420,0
20241226,154000,1210014930,11420,11420,11420,11420,0
20241226,153900,1210014930,11420,11420,11420,11420,0
20241226,153800,1210014930,11420,11420,11420,11420,0
20241226,153700,1210014930,11420,11420,11420,11420,0
20241226,153600,1210014930,11420,11420,11420,11420,0
20241226,153500,1210014930,11420,11420,11420,11420,0
20241226,153400,1210014930,11420,11420,11420,11420,0
20241226,153300,1210014930,11420,11420,11420,11420,0
20241226,153200,1210014930,11420,11420,11420,11420,0
20241226,153100,1210014930,11420,11420,11420,11420,0
20241226,153000,1210014930,11420,11420,11420,11420,1459
20241226,152900,1193353150,11420,11420,11420,11420,0
20241226,152800,1193353150,11420,11420,11420,11420,0
20241226,152700,1193353150,11420,11420,11420,11420,0
20241226,152600,1193353150,11420,11420,11420,11420,0
20241226,152500,1193353150,11420,11420,11420,11420,0
20241226,152400,1193353150,11420,11420,11420,11420,0
20241226,152300,1193353150,11420,11420,11420,11420,0
20241226,152200,1193353150,11420,11420,11420,11420,0
20241226,152100,1193353150,11420,11420,11420,11420,0
20241226,152000,1193353150,11420,11420,11420,11420,0
20241226,151900,1193353150,11420,11420,11420,11410,886
20241226,151800,1183242860,11420,11410,11420,11410,48
20241226,151700,1182694950,11410,11420,11420,11410,32
20241226,151600,1182329580,11420,11410,11420,11410,86
20241226,151500,1181348300,11410,11420,11420,11410,163
20241226,151400,1179488220,11420,11410,11420,11410,29
20241226,151300,1179157050,11410,11370,11410,11370,282
20241226,151200,1175939570,11370,11400,11400,11370,347
20241226,151100,1171983830,11410,11390,11410,11390,696
20241226,151000,1164049330,11360,11360,11360,11360,0
20241226,150900,1164049330,11360,11370,11370,11360,19
20241226,150800,1163833340,11400,11400,11400,11400,0
20241226,150700,1163833340,11400,11400,11400,11400,437
20241226,150600,1158851540,11400,11410,11410,11400,152
20241226,150500,1157118640,11400,11400,11400,11400,1014
20241226,150400,1145559040,11400,11400,11400,11400,47
20241226,150300,1145023240,11400,11370,11410,11370,395
20241226,150200,1140520720,11400,11400,11400,11400,921
20241226,150100,1130021320,11400,11400,11400,11400,1166
20241226,150000,1116728920,11380,11390,11390,11380,60
20241226,145900,1116046080,11400,11410,11410,11400,1576
20241226,145800,1098079460,11410,11410,11410,11410,9
20241226,145700,1097976770,11400,11400,11400,11400,29
20241226,145600,1097646170,11420,11420,11420,11420,1
20241226,145500,1097634750,11400,11400,11400,11400,13
20241226,145400,1097486550,11420,11400,11420,11400,18
20241226,145300,1097281190,11400,11400,11400,11400,28
20241226,145200,1096961990,11400,11400,11400,11400,30
20241226,145100,1096619990,11400,11400,11400,11400,0
20241226,145000,1096619990,11400,11400,11400,11400,0
20241226,144900,1096619990,11400,11400,11400,11400,0
20241226,144800,1096619990,11400,11400,11400,11400,13
20241226,144700,1096471790,11400,11430,11430,11400,2000
20241226,144600,1073652760,11440,11440,11440,11440,16
20241226,144500,1073469720,11460,11460,11460,11460,0
20241226,144400,1073469720,11460,11460,11460,11460,148
20241226,144300,1071773640,11460,11460,11460,11460,0
20241226,144200,1071773640,11460,11460,11470,11460,88
20241226,144100,1070764950,11440,11440,11440,11440,6
20241226,144000,1070696310,11440,11440,11440,11440,407
20241226,143900,1066040230,11430,11420,11430,11420,878
20241226,143800,1056005180,11410,11460,11460,11410,1466
20241226,143700,1039246900,11460,11460,11460,11460,0
20241226,143600,1039246900,11460,11460,11460,11460,0
20241226,143500,1039246900,11460,11460,11460,11460,3
20241226,143400,1039212520,11450,11450,11450,11450,32
20241226,143300,1038846120,11450,11450,11450,11450,2
20241226,143200,1038823220,11450,11430,11450,11430,7
20241226,143100,1038743150,11430,11430,11430,11430,30
20241226,143000,1038400250,11430,11440,11440,11430,63
20241226,142900,1037680150,11470,11470,11470,11470,2
20241226,142800,1037657210,11470,11430,11470,11430,48
20241226,142700,1037107450,11430,11430,11430,11430,1
20241226,142600,1037096020,11430,11430,11430,11420,52
20241226,142500,1036501910,11420,11420,11450,11420,3
20241226,142400,1036467620,11420,11420,11420,11420,0
20241226,142300,1036467620,11420,11420,11420,11420,0
20241226,142200,1036467620,11420,11410,11420,11410,280
20241226,142100,1033270510,11410,11410,11410,11410,0
20241226,142000,1033270510,11410,11410,11410,11410,2
20241226,141900,1033247690,11410,11410,11410,11410,102
20241226,141800,1032083870,11410,11410,11410,11410,0
20241226,141700,1032083870,11410,11410,11410,11410,15
20241226,141600,1031912720,11420,11430,11440,11420,1462
20241226,141500,1015212220,11430,11430,11430,11430,504
20241226,141400,1009451500,11430,11430,11430,11430,6
20241226,141300,1009382920,11430,11430,11430,11430,23
20241226,141200,1009120030,11430,11420,11430,11420,20
20241226,141100,1008891440,11420,11420,11420,11420,14
20241226,141000,1008731560,11420,11420,11420,11420,179
20241226,140900,1006687380,11420,11430,11430,11420,2039
20241226,140800,983397410,11450,11440,11450,11440,153
20241226,140700,981645860,11440,11450,11450,11440,669
20241226,140600,973987720,11440,11440,11440,11440,20
20241226,140500,973758920,11440,11450,11450,11440,27
20241226,140400,973450020,11450,11450,11470,11450,19
20241226,140300,973232410,11450,11450,11450,11440,26
20241226,140200,972934810,11450,11450,11540,11440,2232
20241226,140100,947198410,11450,11430,11540,11420,3058
20241226,140000,911919550,11470,11430,11540,11420,2071
20241226,135900,888159230,11430,11440,11490,11430,135
20241226,135800,886614970,11530,11470,11530,11420,1124
20241226,135700,873666510,11530,11530,11530,11530,20
20241226,135600,873435910,11530,11370,11540,11370,2014
20241226,135500,850274670,11370,11370,11370,11370,18
20241226,135400,850070010,11370,11380,11380,11370,208
20241226,135300,847703100,11390,11380,11390,11380,136
20241226,135200,846155410,11380,11380,11380,11380,0
20241226,135100,846155410,11380,11390,11390,11380,33
20241226,135000,845779550,11390,11400,11440,11390,49
20241226,134900,845220250,11450,11460,11500,11410,2114
20241226,134800,820923520,11420,11370,11460,11370,751
20241226,134700,812368450,11500,11500,11500,11500,0
20241226,134600,812368450,11500,11350,11500,11350,1001
20241226,134500,800857120,11340,11340,11340,11340,0
20241226,134400,800857120,11340,11340,11340,11340,0
20241226,134300,800857120,11340,11380,11500,11330,1691
20241226,134200,781512290,11500,11240,11500,11240,4079
20241226,134100,734891180,11230,11230,11230,11230,7
20241226,134000,734812570,11230,11230,11230,11230,491
20241226,133900,729298640,11250,11250,11250,11250,0
20241226,133800,729298640,11250,11250,11250,11250,0
20241226,133700,729298640,11250,11250,11250,11230,158
20241226,133600,727523210,11250,11250,11250,11250,4
20241226,133500,727478210,11260,11260,11260,11260,54
20241226,133400,726870170,11260,11260,11260,11260,0
20241226,133300,726870170,11260,11260,11260,11260,25
20241226,133200,726588670,11260,11260,11260,11260,0
20241226,133100,726588670,11260,11260,11260,11260,0
20241226,133000,726588670,11260,11280,11280,11250,64
20241226,132900,725868130,11260,11260,11260,11260,0
20241226,132800,725868130,11260,11260,11260,11260,0
20241226,132700,725868130,11260,11260,11260,11260,13
20241226,132600,725721750,11280,11290,11290,11280,70
20241226,132500,724931650,11290,11290,11290,11290,0
20241226,132400,724931650,11290,11290,11290,11290,0
20241226,132300,724931650,11290,11300,11300,11290,68
20241226,132200,724163520,11330,11330,11330,11330,1
20241226,132100,724152190,11280,11280,11280,11280,0
20241226,132000,724152190,11280,11270,11280,11270,248
20241226,131900,721357010,11240,11240,11240,11240,13
20241226,131800,721210890,11240,11240,11240,11240,0
20241226,131700,721210890,11240,11250,11260,11240,1264
20241226,131600,706989670,11240,11250,11250,11240,18
20241226,131500,706787190,11260,11260,11260,11260,0
20241226,131400,706787190,11260,11260,11260,11260,0
20241226,131300,706787190,11260,11260,11260,11260,0
20241226,131200,706787190,11260,11290,11290,11260,1574
20241226,131100,689042570,11330,11330,11330,11330,0
20241226,131000,689042570,11330,11300,11330,11300,3
20241226,130900,689008640,11290,11320,11320,11290,938
20241226,130800,678412750,11330,11330,11330,11330,27
20241226,130700,678106840,11330,11330,11330,11330,0
20241226,130600,678106840,11330,11330,11330,11330,1
20241226,130500,678095510,11320,11320,11320,11320,0
20241226,130400,678095510,11320,11320,11320,11320,0
20241226,130300,678095510,11320,11330,11330,11320,5
20241226,130200,678038900,11330,11330,11330,11330,0
20241226,130100,678038900,11330,11330,11330,11330,50
20241226,130000,677472400,11330,11330,11330,11330,60
20241226,125900,676792600,11350,11360,11360,11350,150
20241226,125800,675090090,11310,11310,11310,11310,0
20241226,125700,675090090,11310,11310,11310,11310,0
20241226,125600,675090090,11310,11310,11310,11310,0
20241226,125500,675090090,11310,11310,11310,11310,0
20241226,125400,675090090,11310,11410,11410,11280,1781
20241226,125300,654844790,11400,11400,11400,11400,0
20241226,125200,654844790,11400,11400,11400,11400,0
20241226,125100,654844790,11400,11400,11400,11400,0
20241226,125000,654844790,11400,11400,11400,11400,213
20241226,124900,652416590,11380,11380,11380,11380,102
20241226,124800,651255830,11400,11410,11410,11400,173
20241226,124700,649281930,11410,11410,11410,11410,0
20241226,124600,649281930,11410,11410,11410,11410,240
20241226,124500,646543530,11410,11410,11410,11410,5
20241226,124400,646486480,11410,11410,11410,11410,1
20241226,124300,646475070,11320,11460,11460,11320,2409
20241226,124200,619024200,11460,11520,11520,11460,432
20241226,124100,614059370,11520,11510,11520,11500,289
20241226,124000,610734350,11510,11490,11510,11490,1629
20241226,123900,592000730,11490,11430,11490,11430,2370
20241226,123800,564859100,11430,11430,11430,11430,439
20241226,123700,559841330,11420,11420,11420,11420,3
20241226,123600,559807070,11430,11430,11430,11430,13
20241226,123500,559658480,11430,11420,11430,11420,286
20241226,123400,556391250,11420,11420,11420,11420,36
20241226,123300,555980130,11420,11420,11420,11420,226
20241226,123200,553399210,11420,11420,11420,11420,0
20241226,123100,553399210,11420,11420,11420,11420,547
20241226,123000,547152470,11420,11390,11420,11390,63
20241226,122900,546434840,11420,11400,11420,11400,30
20241226,122800,546092390,11400,11390,11400,11390,3
20241226,122700,546058210,11390,11390,11390,11390,4
20241226,122600,546012650,11390,11390,11390,11390,1
20241226,122500,546001260,11410,11390,11410,11390,117
20241226,122400,544667180,11390,11390,11390,11390,11
20241226,122300,544541890,11400,11410,11410,11400,143
20241226,122200,542911490,11400,11390,11400,11390,963
20241226,122100,531933910,11390,11360,11390,11360,508
20241226,122000,526150150,11380,11380,11380,11380,24
20241226,121900,525877030,11380,11350,11390,11350,361
20241226,121800,521778200,11350,11350,11350,11350,0
20241226,121700,521778200,11350,11340,11350,11340,23
20241226,121600,521517170,11330,11330,11330,11330,0
20241226,121500,521517170,11330,11330,11330,11330,1
20241226,121400,521505840,11330,11330,11330,11330,94
20241226,121300,520440820,11350,11320,11400,11320,60
20241226,121200,519759710,11400,11320,11400,11320,907
20241226,121100,509437250,11380,11330,11380,11300,494
20241226,121000,503839740,11300,11310,11330,11300,267
20241226,120900,500821640,11300,11300,11300,11300,280
20241226,120800,497657640,11300,11300,11300,11300,0
20241226,120700,497657640,11300,11300,11300,11300,0
20241226,120600,497657640,11300,11250,11300,11250,157
20241226,120500,495885420,11250,11300,11300,11250,263
20241226,120400,492916620,11310,11310,11310,11310,2
20241226,120300,492894000,11310,11310,11310,11310,0
20241226,120200,492894000,11310,11300,11310,11300,494
20241226,120100,487310610,11300,11300,11300,11300,0
20241226,120000,487310610,11300,11260,11300,11260,570
20241226,115900,480872590,11250,11300,11300,11250,607
20241226,115800,474020050,11290,11250,11400,11250,5182
20241226,115700,415042180,11250,11250,11250,11250,0
20241226,115600,415042180,11250,11300,11300,11250,514
20241226,115500,409234680,11300,11240,11300,11240,52
20241226,115400,408648120,11240,11230,11240,11230,171
20241226,115300,406727620,11230,11230,11230,11230,1
20241226,115200,406716390,11230,11220,11260,11220,49
20241226,115100,406165390,11220,11210,11230,11210,51
20241226,115000,405593060,11210,11210,11210,11210,0
20241226,114900,405593060,11210,11210,11210,11210,16
20241226,114800,405413700,11190,11180,11190,11180,2
20241226,114700,405391330,11180,11180,11180,11180,12
20241226,114600,405257170,11180,11180,11180,11180,161
20241226,114500,403457190,11180,11180,11180,11180,26
20241226,114400,403166510,11170,11210,11210,11170,389
20241226,114300,398817250,11210,11210,11210,11210,35
20241226,114200,398424900,11220,11220,11220,11220,0
20241226,114100,398424900,11220,11220,11220,11220,0
20241226,114000,398424900,11220,11220,11220,11220,1
20241226,113900,398413680,11220,11210,11220,11210,6
20241226,113800,398346370,11210,11220,11220,11210,300
20241226,113700,394983340,11220,11220,11220,11220,153
20241226,113600,393266680,11220,11230,11230,11220,274
20241226,113500,390192360,11240,11240,11240,11240,0
20241226,113400,390192360,11240,11240,11240,11240,151
20241226,113300,388495120,11250,11260,11260,11250,296
20241226,113200,385164800,11260,11260,11260,11260,1
20241226,113100,385153540,11260,11260,11260,11260,2
20241226,113000,385131020,11260,11270,11280,11250,65
20241226,112900,384399090,11270,11280,11280,11270,45
20241226,112800,383891530,11280,11280,11280,11280,1
20241226,112700,383880250,11280,11280,11310,11280,124
20241226,112600,382480690,11280,11280,11280,11280,0
20241226,112500,382480690,11280,11280,11280,11280,39
20241226,112400,382040770,11270,11270,11270,11270,14
20241226,112300,381882990,11280,11280,11280,11280,0
20241226,112200,381882990,11280,11280,11280,11280,0
20241226,112100,381882990,11280,11260,11280,11260,174
20241226,112000,379921750,11260,11260,11260,11260,5
20241226,111900,379865450,11260,11270,11270,11260,300
20241226,111800,376486880,11270,11270,11270,11270,50
20241226,111700,375923380,11280,11270,11280,11270,77
20241226,111600,375055320,11290,11290,11290,11290,0
20241226,111500,375055320,11290,11290,11290,11290,17
20241226,111400,374863390,11290,11290,11290,11290,26
20241226,111300,374569850,11270,11270,11270,11270,0
20241226,111200,374569850,11270,11270,11270,11270,0
20241226,111100,374569850,11270,11270,11270,11270,77
20241226,111000,373702060,11260,11260,11260,11260,303
20241226,110900,370290280,11250,11250,11250,11250,50
20241226,110800,369727780,11260,11260,11260,11260,21
20241226,110700,369491320,11260,11260,11260,11260,1
20241226,110600,369480060,11260,11260,11260,11260,8
20241226,110500,369389980,11280,11300,11300,11280,916
20241226,110400,359050900,11310,11310,11310,11310,0
20241226,110300,359050900,11310,11310,11370,11300,522
20241226,110200,353131770,11310,11300,11360,11300,161
20241226,110100,351307510,11300,11300,11300,11300,54
20241226,110000,350697310,11290,11300,11300,11290,154
20241226,105900,348957380,11300,11300,11300,11300,99
20241226,105800,347838680,11300,11300,11300,11300,2
20241226,105700,347816080,11300,11300,11300,11300,33
20241226,105600,347443180,11300,11320,11320,11290,792
20241226,105500,338489420,11320,11340,11340,11320,60
20241226,105400,337809780,11340,11340,11340,11340,72
20241226,105300,336993300,11350,11350,11350,11350,32
20241226,105200,336630100,11360,11370,11370,11360,382
20241226,105100,332287300,11380,11370,11380,11370,240
20241226,105000,329558100,11370,11380,11380,11370,150
20241226,104900,327851350,11390,11370,11390,11370,85
20241226,104800,326884860,11370,11370,11370,11370,41
20241226,104700,326418690,11380,11390,11390,11380,17
20241226,104600,326225090,11380,11290,11380,11290,2910
20241226,104500,293202630,11290,11290,11290,11290,0
20241226,104400,293202630,11290,11300,11300,11290,147
20241226,104300,291542990,11300,11300,11300,11300,0
20241226,104200,291542990,11300,11300,11300,11300,0
20241226,104100,291542990,11300,11300,11300,11300,0
20241226,104000,291542990,11300,11290,11300,11290,69
20241226,103900,290763840,11290,11290,11290,11290,112
20241226,103800,289499360,11290,11290,11290,11290,99
20241226,103700,288381650,11290,11290,11290,11290,23
20241226,103600,288121980,11300,11300,11300,11300,200
20241226,103500,285861980,11310,11310,11310,11310,0
20241226,103400,285861980,11310,11310,11310,11310,50
20241226,103300,285296480,11280,11300,11300,11280,264
20241226,103200,282313680,11320,11340,11340,11320,369
20241226,103100,278133230,11340,11340,11340,11340,29
20241226,103000,277804370,11350,11340,11350,11340,150
20241226,102900,276102070,11330,11330,11330,11330,240
20241226,102800,273382870,11340,11330,11340,11330,92
20241226,102700,272340200,11330,11330,11330,11330,2
20241226,102600,272317540,11330,11310,11330,11310,796
20241226,102500,263313600,11300,11310,11310,11300,165
20241226,102400,261448810,11310,11330,11330,11310,34
20241226,102300,261064100,11330,11330,11330,11330,2
20241226,102200,261041440,11330,11330,11330,11330,0
20241226,102100,261041440,11330,11330,11330,11320,75
20241226,102000,260191880,11340,11350,11350,11340,228
20241226,101900,257606180,11350,11350,11350,11350,0
20241226,101800,257606180,11350,11350,11350,11350,605
20241226,101700,250739430,11340,11320,11360,11320,873
20241226,101600,240836030,11310,11300,11310,11300,226
20241226,101500,238280850,11300,11250,11330,11250,942
20241226,101400,227652990,11260,11230,11260,11230,26
20241226,101300,227360720,11230,11220,11260,11220,37
20241226,101200,226945360,11210,11210,11210,11210,16
20241226,101100,226766000,11210,11210,11210,11210,818
20241226,101000,217596220,11200,11200,11200,11200,0
20241226,100900,217596220,11200,11210,11210,11200,196
20241226,100800,215399110,11210,11210,11210,11210,5
20241226,100700,215343060,11210,11210,11210,11210,82
20241226,100600,214423840,11210,11210,11210,11210,20
20241226,100500,214199640,11200,11210,11210,11200,253
20241226,100400,211363920,11220,11220,11220,11220,64
20241226,100300,210645840,11220,11210,11230,11210,55
20241226,100200,210028790,11200,11200,11200,11200,14
20241226,100100,209871990,11190,11190,11200,11190,143
20241226,100000,208270950,11180,11180,11180,11180,86
20241226,095900,207309470,11170,11170,11170,11170,0
20241226,095800,207309470,11170,11190,11190,11170,1042
20241226,095700,195664670,11190,11190,11190,11190,1
20241226,095600,195653480,11200,11200,11200,11200,0
20241226,095500,195653480,11200,11210,11210,11200,145
20241226,095400,194028430,11210,11220,11220,11210,653
20241226,095300,186701900,11220,11220,11220,11220,246
20241226,095200,183941780,11220,11340,11340,11220,969
20241226,095100,173059150,11350,11240,11350,11240,27
20241226,095000,172755450,11220,11220,11220,11220,3
20241226,094900,172721790,11230,11220,11360,11220,523
20241226,094800,166805480,11250,11220,11360,11210,1295
20241226,094700,152203330,11210,11210,11210,11210,0
20241226,094600,152203330,11210,11200,11210,11200,4
20241226,094500,152158520,11200,11180,11250,11180,88
20241226,094400,151172700,11210,11220,11260,11180,186
20241226,094300,149084180,11160,11160,11170,11160,119
20241226,094200,147755920,11150,11160,11160,11150,1836
20241226,094100,127282370,11170,11170,11170,11170,51
20241226,094000,126712700,11170,11180,11180,11170,89
20241226,093900,125718000,11180,11180,11180,11180,0
20241226,093800,125718000,11180,11190,11190,11180,39
20241226,093700,125281960,11190,11200,11200,11190,555
20241226,093600,119071010,11190,11190,11190,11180,33
20241226,093500,118701880,11230,11190,11230,11190,155
20241226,093400,116965560,11180,11170,11180,11170,612
20241226,093300,110128820,11150,11150,11160,11150,625
20241226,093200,103159010,11150,11150,11150,11150,321
20241226,093100,99579860,11150,11150,11150,11150,12
20241226,093000,99446060,11170,11180,11180,11170,302
20241226,092900,96069710,11170,11170,11170,11170,14
20241226,092800,95913330,11160,11150,11160,11150,36
20241226,092700,95511730,11140,11140,11140,11140,108
20241226,092600,94308610,11120,11120,11140,11110,470
20241226,092500,89083010,11120,11120,11120,11120,411
20241226,092400,84512690,11120,11120,11120,11120,0
20241226,092300,84512690,11120,11120,11120,11120,0
20241226,092200,84512690,11120,11110,11120,11100,312
20241226,092100,81047330,11110,11120,11120,11110,524
20241226,092000,75225580,11110,11100,11130,11100,156
20241226,091900,73492780,11110,11100,11110,11100,736
20241226,091800,65322200,11100,11100,11110,11100,558
20241226,091700,59128380,11100,11110,11110,11100,286
20241226,091600,55950930,11110,11150,11150,11110,179
20241226,091500,53961440,11110,11140,11150,11110,527
20241226,091400,48100070,11130,11130,11130,11130,7
20241226,091300,48022160,11130,11140,11140,11130,399
20241226,091200,43577650,11140,11190,11190,11140,666
20241226,091100,36144760,11190,11190,11190,11190,74
20241226,091000,35316700,11190,11200,11200,11190,445
20241226,090900,30332790,11200,11210,11210,11200,240
20241226,090800,27642590,11220,11220,11220,11220,20
20241226,090700,27418190,11220,11260,11260,11220,173
20241226,090600,25474310,11290,11290,11290,11290,2
20241226,090500,25451730,11250,11220,11280,11220,812
20241226,090400,16312890,11220,11220,11220,11220,103
20241226,090300,15157230,11210,11230,11230,11210,798
20241226,090200,6208940,11210,11230,11250,11210,121
20241226,090100,4848460,11230,11250,11250,11230,64
20241226,090000,4128480,11280,11280,11280,11280,366