KissMeData/300080/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,210800,544233990,18260,18260,18260,18260,585
20241226,210700,544233990,18260,18260,18260,18260,0
20241226,210600,544233990,18260,18260,18260,18260,0
20241226,210500,544233990,18260,18260,18260,18260,0
20241226,210400,544233990,18260,18260,18260,18260,0
20241226,210300,544233990,18260,18260,18260,18260,0
20241226,210200,544233990,18260,18260,18260,18260,0
20241226,210100,544233990,18260,18260,18260,18260,0
20241226,210000,544233990,18260,18260,18260,18260,0
20241226,205900,544233990,18260,18260,18260,18260,0
20241226,205800,544233990,18260,18260,18260,18260,0
20241226,205700,544233990,18260,18260,18260,18260,0
20241226,205600,544233990,18260,18260,18260,18260,0
20241226,205500,544233990,18260,18260,18260,18260,0
20241226,205400,544233990,18260,18260,18260,18260,0
20241226,205300,544233990,18260,18260,18260,18260,0
20241226,205200,544233990,18260,18260,18260,18260,0
20241226,205100,544233990,18260,18260,18260,18260,0
20241226,205000,544233990,18260,18260,18260,18260,0
20241226,204900,544233990,18260,18260,18260,18260,0
20241226,204800,544233990,18260,18260,18260,18260,0
20241226,204700,544233990,18260,18260,18260,18260,0
20241226,204600,544233990,18260,18260,18260,18260,0
20241226,204500,544233990,18260,18260,18260,18260,0
20241226,204400,544233990,18260,18260,18260,18260,0
20241226,204300,544233990,18260,18260,18260,18260,0
20241226,204200,544233990,18260,18260,18260,18260,0
20241226,204100,544233990,18260,18260,18260,18260,0
20241226,204000,544233990,18260,18260,18260,18260,0
20241226,203900,544233990,18260,18260,18260,18260,0
20241226,203800,544233990,18260,18260,18260,18260,585
20241226,203700,544233990,18260,18260,18260,18260,0
20241226,203600,544233990,18260,18260,18260,18260,0
20241226,203500,544233990,18260,18260,18260,18260,0
20241226,203400,544233990,18260,18260,18260,18260,0
20241226,203300,544233990,18260,18260,18260,18260,0
20241226,203200,544233990,18260,18260,18260,18260,0
20241226,203100,544233990,18260,18260,18260,18260,0
20241226,203000,544233990,18260,18260,18260,18260,0
20241226,202900,544233990,18260,18260,18260,18260,0
20241226,202800,544233990,18260,18260,18260,18260,0
20241226,202700,544233990,18260,18260,18260,18260,0
20241226,202600,544233990,18260,18260,18260,18260,0
20241226,202500,544233990,18260,18260,18260,18260,0
20241226,202400,544233990,18260,18260,18260,18260,0
20241226,202300,544233990,18260,18260,18260,18260,0
20241226,202200,544233990,18260,18260,18260,18260,0
20241226,202100,544233990,18260,18260,18260,18260,0
20241226,202000,544233990,18260,18260,18260,18260,0
20241226,201900,544233990,18260,18260,18260,18260,0
20241226,201800,544233990,18260,18260,18260,18260,0
20241226,201700,544233990,18260,18260,18260,18260,0
20241226,201600,544233990,18260,18260,18260,18260,0
20241226,201500,544233990,18260,18260,18260,18260,0
20241226,201400,544233990,18260,18260,18260,18260,0
20241226,201300,544233990,18260,18260,18260,18260,0
20241226,201200,544233990,18260,18260,18260,18260,0
20241226,201100,544233990,18260,18260,18260,18260,0
20241226,201000,544233990,18260,18260,18260,18260,0
20241226,200900,544233990,18260,18260,18260,18260,0
20241226,200800,544233990,18260,18260,18260,18260,585
20241226,200700,544233990,18260,18260,18260,18260,0
20241226,200600,544233990,18260,18260,18260,18260,0
20241226,200500,544233990,18260,18260,18260,18260,0
20241226,200400,544233990,18260,18260,18260,18260,0
20241226,200300,544233990,18260,18260,18260,18260,0
20241226,200200,544233990,18260,18260,18260,18260,0
20241226,200100,544233990,18260,18260,18260,18260,0
20241226,200000,544233990,18260,18260,18260,18260,0
20241226,195900,544233990,18260,18260,18260,18260,0
20241226,195800,544233990,18260,18260,18260,18260,0
20241226,195700,544233990,18260,18260,18260,18260,0
20241226,195600,544233990,18260,18260,18260,18260,0
20241226,195500,544233990,18260,18260,18260,18260,0
20241226,195400,544233990,18260,18260,18260,18260,0
20241226,195300,544233990,18260,18260,18260,18260,0
20241226,195200,544233990,18260,18260,18260,18260,0
20241226,195100,544233990,18260,18260,18260,18260,0
20241226,195000,544233990,18260,18260,18260,18260,0
20241226,194900,544233990,18260,18260,18260,18260,0
20241226,194800,544233990,18260,18260,18260,18260,0
20241226,194700,544233990,18260,18260,18260,18260,0
20241226,194600,544233990,18260,18260,18260,18260,0
20241226,194500,544233990,18260,18260,18260,18260,0
20241226,194400,544233990,18260,18260,18260,18260,0
20241226,194300,544233990,18260,18260,18260,18260,0
20241226,194200,544233990,18260,18260,18260,18260,0
20241226,194100,544233990,18260,18260,18260,18260,0
20241226,194000,544233990,18260,18260,18260,18260,0
20241226,193900,544233990,18260,18260,18260,18260,0
20241226,193800,544233990,18260,18260,18260,18260,585
20241226,193700,544233990,18260,18260,18260,18260,0
20241226,193600,544233990,18260,18260,18260,18260,0
20241226,193500,544233990,18260,18260,18260,18260,0
20241226,193400,544233990,18260,18260,18260,18260,0
20241226,193300,544233990,18260,18260,18260,18260,0
20241226,193200,544233990,18260,18260,18260,18260,0
20241226,193100,544233990,18260,18260,18260,18260,0
20241226,193000,544233990,18260,18260,18260,18260,0
20241226,192900,544233990,18260,18260,18260,18260,0
20241226,192800,544233990,18260,18260,18260,18260,0
20241226,192700,544233990,18260,18260,18260,18260,0
20241226,192600,544233990,18260,18260,18260,18260,0
20241226,192500,544233990,18260,18260,18260,18260,0
20241226,192400,544233990,18260,18260,18260,18260,0
20241226,192300,544233990,18260,18260,18260,18260,0
20241226,192200,544233990,18260,18260,18260,18260,0
20241226,192100,544233990,18260,18260,18260,18260,0
20241226,192000,544233990,18260,18260,18260,18260,0
20241226,191900,544233990,18260,18260,18260,18260,0
20241226,191800,544233990,18260,18260,18260,18260,0
20241226,191700,544233990,18260,18260,18260,18260,0
20241226,191600,544233990,18260,18260,18260,18260,0
20241226,191500,544233990,18260,18260,18260,18260,0
20241226,191400,544233990,18260,18260,18260,18260,0
20241226,191300,544233990,18260,18260,18260,18260,0
20241226,191200,544233990,18260,18260,18260,18260,0
20241226,191100,544233990,18260,18260,18260,18260,0
20241226,191000,544233990,18260,18260,18260,18260,0
20241226,190900,544233990,18260,18260,18260,18260,0
20241226,190800,544233990,18260,18260,18260,18260,585
20241226,190700,544233990,18260,18260,18260,18260,0
20241226,190600,544233990,18260,18260,18260,18260,0
20241226,190500,544233990,18260,18260,18260,18260,0
20241226,190400,544233990,18260,18260,18260,18260,0
20241226,190300,544233990,18260,18260,18260,18260,0
20241226,190200,544233990,18260,18260,18260,18260,0
20241226,190100,544233990,18260,18260,18260,18260,0
20241226,190000,544233990,18260,18260,18260,18260,0
20241226,185900,544233990,18260,18260,18260,18260,0
20241226,185800,544233990,18260,18260,18260,18260,0
20241226,185700,544233990,18260,18260,18260,18260,0
20241226,185600,544233990,18260,18260,18260,18260,0
20241226,185500,544233990,18260,18260,18260,18260,0
20241226,185400,544233990,18260,18260,18260,18260,0
20241226,185300,544233990,18260,18260,18260,18260,0
20241226,185200,544233990,18260,18260,18260,18260,0
20241226,185100,544233990,18260,18260,18260,18260,0
20241226,185000,544233990,18260,18260,18260,18260,0
20241226,184900,544233990,18260,18260,18260,18260,0
20241226,184800,544233990,18260,18260,18260,18260,0
20241226,184700,544233990,18260,18260,18260,18260,0
20241226,184600,544233990,18260,18260,18260,18260,0
20241226,184500,544233990,18260,18260,18260,18260,0
20241226,184400,544233990,18260,18260,18260,18260,0
20241226,184300,544233990,18260,18260,18260,18260,0
20241226,184200,544233990,18260,18260,18260,18260,0
20241226,184100,544233990,18260,18260,18260,18260,0
20241226,184000,544233990,18260,18260,18260,18260,0
20241226,183900,544233990,18260,18260,18260,18260,0
20241226,183800,544233990,18260,18260,18260,18260,585
20241226,183700,544233990,18260,18260,18260,18260,0
20241226,183600,544233990,18260,18260,18260,18260,0
20241226,183500,544233990,18260,18260,18260,18260,0
20241226,183400,544233990,18260,18260,18260,18260,0
20241226,183300,544233990,18260,18260,18260,18260,0
20241226,183200,544233990,18260,18260,18260,18260,0
20241226,183100,544233990,18260,18260,18260,18260,0
20241226,183000,544233990,18260,18260,18260,18260,0
20241226,182900,544233990,18260,18260,18260,18260,0
20241226,182800,544233990,18260,18260,18260,18260,0
20241226,182700,544233990,18260,18260,18260,18260,0
20241226,182600,544233990,18260,18260,18260,18260,0
20241226,182500,544233990,18260,18260,18260,18260,0
20241226,182400,544233990,18260,18260,18260,18260,0
20241226,182300,544233990,18260,18260,18260,18260,0
20241226,182200,544233990,18260,18260,18260,18260,0
20241226,182100,544233990,18260,18260,18260,18260,0
20241226,182000,544233990,18260,18260,18260,18260,0
20241226,181900,544233990,18260,18260,18260,18260,0
20241226,181800,544233990,18260,18260,18260,18260,0
20241226,181700,544233990,18260,18260,18260,18260,0
20241226,181600,544233990,18260,18260,18260,18260,0
20241226,181500,544233990,18260,18260,18260,18260,0
20241226,181400,544233990,18260,18260,18260,18260,0
20241226,181300,544233990,18260,18260,18260,18260,0
20241226,181200,544233990,18260,18260,18260,18260,0
20241226,181100,544233990,18260,18260,18260,18260,0
20241226,181000,544233990,18260,18260,18260,18260,0
20241226,180900,544233990,18260,18260,18260,18260,0
20241226,180800,544233990,18260,18260,18260,18260,585
20241226,180700,544233990,18260,18260,18260,18260,0
20241226,180600,544233990,18260,18260,18260,18260,0
20241226,180500,544233990,18260,18260,18260,18260,0
20241226,180400,544233990,18260,18260,18260,18260,0
20241226,180300,544233990,18260,18260,18260,18260,0
20241226,180200,544233990,18260,18260,18260,18260,0
20241226,180100,544233990,18260,18260,18260,18260,0
20241226,180000,544233990,18260,18260,18260,18260,0
20241226,175900,544233990,18260,18260,18260,18260,0
20241226,175800,544233990,18260,18260,18260,18260,0
20241226,175700,544233990,18260,18260,18260,18260,0
20241226,175600,544233990,18260,18260,18260,18260,0
20241226,175500,544233990,18260,18260,18260,18260,0
20241226,175400,544233990,18260,18260,18260,18260,0
20241226,175300,544233990,18260,18260,18260,18260,0
20241226,175200,544233990,18260,18260,18260,18260,0
20241226,175100,544233990,18260,18260,18260,18260,0
20241226,175000,544233990,18260,18260,18260,18260,0
20241226,174900,544233990,18260,18260,18260,18260,0
20241226,174800,544233990,18260,18260,18260,18260,0
20241226,174700,544233990,18260,18260,18260,18260,0
20241226,174600,544233990,18260,18260,18260,18260,0
20241226,174500,544233990,18260,18260,18260,18260,0
20241226,174400,544233990,18260,18260,18260,18260,0
20241226,174300,544233990,18260,18260,18260,18260,0
20241226,174200,544233990,18260,18260,18260,18260,0
20241226,174100,544233990,18260,18260,18260,18260,0
20241226,174000,544233990,18260,18260,18260,18260,0
20241226,173900,544233990,18260,18260,18260,18260,0
20241226,173800,544233990,18260,18260,18260,18260,585
20241226,173700,544233990,18260,18260,18260,18260,0
20241226,173600,544233990,18260,18260,18260,18260,0
20241226,173500,544233990,18260,18260,18260,18260,0
20241226,173400,544233990,18260,18260,18260,18260,0
20241226,173300,544233990,18260,18260,18260,18260,0
20241226,173200,544233990,18260,18260,18260,18260,0
20241226,173100,544233990,18260,18260,18260,18260,0
20241226,173000,544233990,18260,18260,18260,18260,0
20241226,172900,544233990,18260,18260,18260,18260,0
20241226,172800,544233990,18260,18260,18260,18260,0
20241226,172700,544233990,18260,18260,18260,18260,0
20241226,172600,544233990,18260,18260,18260,18260,0
20241226,172500,544233990,18260,18260,18260,18260,0
20241226,172400,544233990,18260,18260,18260,18260,0
20241226,172300,544233990,18260,18260,18260,18260,0
20241226,172200,544233990,18260,18260,18260,18260,0
20241226,172100,544233990,18260,18260,18260,18260,0
20241226,172000,544233990,18260,18260,18260,18260,0
20241226,171900,544233990,18260,18260,18260,18260,0
20241226,171800,544233990,18260,18260,18260,18260,0
20241226,171700,544233990,18260,18260,18260,18260,0
20241226,171600,544233990,18260,18260,18260,18260,0
20241226,171500,544233990,18260,18260,18260,18260,0
20241226,171400,544233990,18260,18260,18260,18260,0
20241226,171300,544233990,18260,18260,18260,18260,0
20241226,171200,544233990,18260,18260,18260,18260,0
20241226,171100,544233990,18260,18260,18260,18260,0
20241226,171000,544233990,18260,18260,18260,18260,0
20241226,170900,544233990,18260,18260,18260,18260,0
20241226,170800,544233990,18260,18260,18260,18260,585
20241226,170700,544233990,18260,18260,18260,18260,0
20241226,170600,544233990,18260,18260,18260,18260,0
20241226,170500,544233990,18260,18260,18260,18260,0
20241226,170400,544233990,18260,18260,18260,18260,0
20241226,170300,544233990,18260,18260,18260,18260,0
20241226,170200,544233990,18260,18260,18260,18260,0
20241226,170100,544233990,18260,18260,18260,18260,0
20241226,170000,544233990,18260,18260,18260,18260,0
20241226,165900,544233990,18260,18260,18260,18260,0
20241226,165800,544233990,18260,18260,18260,18260,0
20241226,165700,544233990,18260,18260,18260,18260,0
20241226,165600,544233990,18260,18260,18260,18260,0
20241226,165500,544233990,18260,18260,18260,18260,0
20241226,165400,544233990,18260,18260,18260,18260,0
20241226,165300,544233990,18260,18260,18260,18260,0
20241226,165200,544233990,18260,18260,18260,18260,0
20241226,165100,544233990,18260,18260,18260,18260,0
20241226,165000,544233990,18260,18260,18260,18260,0
20241226,164900,544233990,18260,18260,18260,18260,0
20241226,164800,544233990,18260,18260,18260,18260,0
20241226,164700,544233990,18260,18260,18260,18260,0
20241226,164600,544233990,18260,18260,18260,18260,0
20241226,164500,544233990,18260,18260,18260,18260,0
20241226,164400,544233990,18260,18260,18260,18260,0
20241226,164300,544233990,18260,18260,18260,18260,0
20241226,164200,544233990,18260,18260,18260,18260,0
20241226,164100,544233990,18260,18260,18260,18260,0
20241226,164000,544233990,18260,18260,18260,18260,0
20241226,163900,544233990,18260,18260,18260,18260,0
20241226,163800,544233990,18260,18260,18260,18260,585
20241226,163700,544233990,18260,18260,18260,18260,0
20241226,163600,544233990,18260,18260,18260,18260,0
20241226,163500,544233990,18260,18260,18260,18260,0
20241226,163400,544233990,18260,18260,18260,18260,0
20241226,163300,544233990,18260,18260,18260,18260,0
20241226,163200,544233990,18260,18260,18260,18260,0
20241226,163100,544233990,18260,18260,18260,18260,0
20241226,163000,544233990,18260,18260,18260,18260,0
20241226,162900,544233990,18260,18260,18260,18260,0
20241226,162800,544233990,18260,18260,18260,18260,0
20241226,162700,544233990,18260,18260,18260,18260,0
20241226,162600,544233990,18260,18260,18260,18260,0
20241226,162500,544233990,18260,18260,18260,18260,0
20241226,162400,544233990,18260,18260,18260,18260,0
20241226,162300,544233990,18260,18260,18260,18260,0
20241226,162200,544233990,18260,18260,18260,18260,0
20241226,162100,544233990,18260,18260,18260,18260,0
20241226,162000,544233990,18260,18260,18260,18260,0
20241226,161900,544233990,18260,18260,18260,18260,0
20241226,161800,544233990,18260,18260,18260,18260,0
20241226,161700,544233990,18260,18260,18260,18260,0
20241226,161600,544233990,18260,18260,18260,18260,0
20241226,161500,544233990,18260,18260,18260,18260,0
20241226,161400,544233990,18260,18260,18260,18260,0
20241226,161300,544233990,18260,18260,18260,18260,0
20241226,161200,544233990,18260,18260,18260,18260,0
20241226,161100,544233990,18260,18260,18260,18260,0
20241226,161000,544233990,18260,18260,18260,18260,0
20241226,160900,544233990,18260,18260,18260,18260,0
20241226,160800,544233990,18260,18260,18260,18260,585
20241226,160700,544233990,18260,18260,18260,18260,0
20241226,160600,544233990,18260,18260,18260,18260,0
20241226,160500,544233990,18260,18260,18260,18260,0
20241226,160400,544233990,18260,18260,18260,18260,0
20241226,160300,544233990,18260,18260,18260,18260,0
20241226,160200,544233990,18260,18260,18260,18260,0
20241226,160100,544233990,18260,18260,18260,18260,0
20241226,160000,544233990,18260,18260,18260,18260,0
20241226,155900,544233990,18260,18260,18260,18260,0
20241226,155800,544233990,18260,18260,18260,18260,0
20241226,155700,544233990,18260,18260,18260,18260,0
20241226,155600,544233990,18260,18260,18260,18260,0
20241226,155500,544233990,18260,18260,18260,18260,0
20241226,155400,544233990,18260,18260,18260,18260,0
20241226,155300,544233990,18260,18260,18260,18260,0
20241226,155200,544233990,18260,18260,18260,18260,0
20241226,155100,544233990,18260,18260,18260,18260,0
20241226,155000,544233990,18260,18260,18260,18260,0
20241226,154900,544233990,18260,18260,18260,18260,0
20241226,154800,544233990,18260,18260,18260,18260,0
20241226,154700,544233990,18260,18260,18260,18260,0
20241226,154600,544233990,18260,18260,18260,18260,0
20241226,154500,544233990,18260,18260,18260,18260,0
20241226,154400,544233990,18260,18260,18260,18260,0
20241226,154300,544233990,18260,18260,18260,18260,0
20241226,154200,544233990,18260,18260,18260,18260,0
20241226,154100,544233990,18260,18260,18260,18260,0
20241226,154000,544233990,18260,18260,18260,18260,0
20241226,153900,544233990,18260,18260,18260,18260,0
20241226,153800,544233990,18260,18260,18260,18260,585
20241226,153700,544233990,18260,18260,18260,18260,0
20241226,153600,544233990,18260,18260,18260,18260,0
20241226,153500,544233990,18260,18260,18260,18260,0
20241226,153400,544233990,18260,18260,18260,18260,0
20241226,153300,544233990,18260,18260,18260,18260,0
20241226,153200,544233990,18260,18260,18260,18260,0
20241226,153100,544233990,18260,18260,18260,18260,0
20241226,153000,544233990,18260,18260,18260,18260,585
20241226,152900,533551890,18260,18260,18260,18260,0
20241226,152800,533551890,18260,18260,18260,18260,0
20241226,152700,533551890,18260,18260,18260,18260,0
20241226,152600,533551890,18260,18260,18260,18260,0
20241226,152500,533551890,18260,18260,18260,18260,0
20241226,152400,533551890,18260,18260,18260,18260,0
20241226,152300,533551890,18260,18260,18260,18260,0
20241226,152200,533551890,18260,18260,18260,18260,0
20241226,152100,533551890,18260,18260,18260,18260,0
20241226,152000,533551890,18260,18260,18260,18260,0
20241226,151900,533551890,18260,18270,18350,18260,76
20241226,151800,532163460,18270,18270,18270,18270,71
20241226,151700,530866290,18270,18350,18350,18270,32
20241226,151600,530281570,18350,18260,18350,18260,7
20241226,151500,530153660,18260,18340,18350,18260,439
20241226,151400,522125530,18350,18350,18350,18280,65
20241226,151300,520937050,18280,18290,18290,18280,65
20241226,151200,519748840,18300,18300,18300,18300,50
20241226,151100,518833840,18310,18360,18360,18310,88
20241226,151000,517219660,18380,18380,18380,18380,0
20241226,150900,517219660,18380,18370,18380,18370,80
20241226,150800,515749320,18380,18380,18380,18380,0
20241226,150700,515749320,18380,18290,18380,18290,278
20241226,150600,510648450,18300,18310,18310,18300,131
20241226,150500,508250050,18330,18370,18370,18320,16
20241226,150400,507956810,18370,18320,18370,18320,15
20241226,150300,507681960,18340,18340,18340,18340,10
20241226,150200,507498560,18340,18300,18340,18300,240
20241226,150100,503104420,18260,18260,18260,18260,0
20241226,150000,503104420,18260,18270,18270,18260,80
20241226,145900,501643590,18260,18260,18260,18260,0
20241226,145800,501643590,18260,18260,18260,18260,55
20241226,145700,500639290,18260,18260,18270,18260,114
20241226,145600,498557620,18270,18270,18270,18270,50
20241226,145500,497644120,18260,18260,18260,18260,1
20241226,145400,497625860,18260,18260,18260,18260,1
20241226,145300,497607600,18260,18260,18260,18260,20
20241226,145200,497242400,18300,18300,18300,18300,1
20241226,145100,497224100,18250,18250,18250,18250,0
20241226,145000,497224100,18250,18250,18250,18250,0
20241226,144900,497224100,18250,18280,18280,18250,10
20241226,144800,497041500,18300,18300,18300,18300,4
20241226,144700,496968300,18320,18320,18320,18320,0
20241226,144600,496968300,18320,18320,18320,18320,0
20241226,144500,496968300,18320,18320,18320,18320,50
20241226,144400,496052300,18320,18320,18320,18320,0
20241226,144300,496052300,18320,18320,18320,18320,0
20241226,144200,496052300,18320,18320,18320,18320,185
20241226,144100,492663100,18320,18320,18320,18320,0
20241226,144000,492663100,18320,18320,18320,18320,10
20241226,143900,492479900,18320,18320,18320,18320,0
20241226,143800,492479900,18320,18320,18320,18320,92
20241226,143700,490794460,18320,18320,18320,18320,0
20241226,143600,490794460,18320,18320,18320,18320,0
20241226,143500,490794460,18320,18320,18320,18320,2
20241226,143400,490757820,18340,18340,18340,18340,40
20241226,143300,490024220,18340,18340,18340,18340,0
20241226,143200,490024220,18340,18340,18340,18340,1
20241226,143100,490005880,18240,18240,18240,18240,3
20241226,143000,489951160,18240,18240,18240,18240,0
20241226,142900,489951160,18240,18240,18240,18240,34
20241226,142800,489331000,18240,18240,18240,18240,0
20241226,142700,489331000,18240,18240,18240,18240,0
20241226,142600,489331000,18240,18240,18240,18240,0
20241226,142500,489331000,18240,18240,18240,18240,0
20241226,142400,489331000,18240,18250,18250,18240,244
20241226,142300,484879590,18250,18270,18270,18250,65
20241226,142200,483692440,18270,18280,18280,18270,125
20241226,142100,481407520,18380,18380,18380,18380,0
20241226,142000,481407520,18380,18380,18380,18380,0
20241226,141900,481407520,18380,18380,18380,18380,41
20241226,141800,480653940,18400,18400,18400,18400,0
20241226,141700,480653940,18400,18400,18400,18400,0
20241226,141600,480653940,18400,18400,18400,18400,0
20241226,141500,480653940,18400,18400,18400,18400,0
20241226,141400,480653940,18400,18400,18400,18400,0
20241226,141300,480653940,18400,18400,18400,18400,0
20241226,141200,480653940,18400,18400,18400,18400,1
20241226,141100,480635540,18410,18400,18410,18400,7
20241226,141000,480506680,18410,18410,18410,18410,0
20241226,140900,480506680,18410,18410,18410,18410,4
20241226,140800,480433040,18420,18420,18420,18420,0
20241226,140700,480433040,18420,18420,18420,18420,1
20241226,140600,480414620,18420,18380,18420,18380,114
20241226,140500,478315540,18380,18380,18380,18380,0
20241226,140400,478315540,18380,18380,18380,18380,1
20241226,140300,478297160,18260,18260,18260,18260,69
20241226,140200,477037220,18260,18260,18260,18260,0
20241226,140100,477037220,18260,18290,18290,18260,45
20241226,140000,476214720,18300,18340,18340,18300,440
20241226,135900,468151120,18340,18340,18340,18340,20
20241226,135800,467784320,18340,18340,18340,18340,0
20241226,135700,467784320,18340,18340,18340,18340,0
20241226,135600,467784320,18340,18340,18340,18340,1
20241226,135500,467765980,18340,18340,18340,18340,0
20241226,135400,467765980,18340,18350,18350,18340,114
20241226,135300,465674220,18350,18350,18350,18350,48
20241226,135200,464793420,18350,18350,18350,18350,3
20241226,135100,464738370,18420,18430,18430,18420,8
20241226,135000,464590940,18350,18350,18350,18350,0
20241226,134900,464590940,18350,18350,18350,18350,0
20241226,134800,464590940,18350,18350,18350,18350,0
20241226,134700,464590940,18350,18350,18350,18350,3
20241226,134600,464535890,18460,18460,18460,18460,13
20241226,134500,464295910,18460,18460,18460,18460,11
20241226,134400,464092850,18470,18470,18470,18470,1
20241226,134300,464074380,18480,18480,18480,18480,0
20241226,134200,464074380,18480,18480,18480,18480,0
20241226,134100,464074380,18480,18480,18480,18480,0
20241226,134000,464074380,18480,18480,18480,18480,0
20241226,133900,464074380,18480,18480,18480,18480,0
20241226,133800,464074380,18480,18480,18480,18480,1
20241226,133700,464055900,18480,18480,18480,18480,0
20241226,133600,464055900,18480,18480,18480,18480,1
20241226,133500,464037420,18480,18480,18480,18480,42
20241226,133400,463261260,18480,18480,18480,18480,0
20241226,133300,463261260,18480,18370,18480,18370,200
20241226,133200,459566340,18340,18340,18340,18340,0
20241226,133100,459566340,18340,18400,18400,18340,57
20241226,133000,458520240,18480,18480,18480,18480,0
20241226,132900,458520240,18480,18450,18480,18450,301
20241226,132800,452963790,18450,18450,18450,18450,1
20241226,132700,452945340,18450,18450,18450,18450,0
20241226,132600,452945340,18450,18450,18450,18450,2
20241226,132500,452908440,18400,18400,18400,18400,78
20241226,132400,451473240,18350,18350,18350,18350,0
20241226,132300,451473240,18350,18350,18350,18350,0
20241226,132200,451473240,18350,18350,18350,18350,65
20241226,132100,450280490,18260,18260,18260,18260,9
20241226,132000,450116150,18260,18260,18260,18260,2
20241226,131900,450079630,18340,18340,18340,18340,63
20241226,131800,448924210,18350,18350,18350,18350,1
20241226,131700,448905860,18340,18370,18370,18340,19
20241226,131600,448557370,18260,18270,18270,18260,77
20241226,131500,447150880,18270,18310,18350,18270,29
20241226,131400,446619870,18300,18300,18300,18300,1
20241226,131300,446601570,18260,18260,18260,18260,0
20241226,131200,446601570,18260,18260,18260,18260,0
20241226,131100,446601570,18260,18260,18260,18260,0
20241226,131000,446601570,18260,18260,18260,18260,0
20241226,130900,446601570,18260,18260,18260,18260,0
20241226,130800,446601570,18260,18260,18260,18260,19
20241226,130700,446254630,18250,18250,18250,18250,0
20241226,130600,446254630,18250,18250,18250,18250,0
20241226,130500,446254630,18250,18250,18250,18250,0
20241226,130400,446254630,18250,18260,18380,18250,511
20241226,130300,436928530,18330,18350,18350,18330,110
20241226,130200,434912130,18390,18330,18390,18330,182
20241226,130100,431573130,18390,18390,18390,18390,0
20241226,130000,431573130,18390,18390,18390,18390,0
20241226,125900,431573130,18390,18390,18390,18390,42
20241226,125800,430800750,18390,18390,18390,18390,15
20241226,125700,430524900,18330,18330,18330,18330,3
20241226,125600,430469910,18330,18330,18330,18330,0
20241226,125500,430469910,18330,18400,18400,18330,36
20241226,125400,429809630,18400,18400,18400,18400,0
20241226,125300,429809630,18400,18400,18400,18400,0
20241226,125200,429809630,18400,18400,18400,18400,0
20241226,125100,429809630,18400,18400,18400,18400,1
20241226,125000,429791230,18400,18400,18400,18400,0
20241226,124900,429791230,18400,18400,18400,18400,0
20241226,124800,429791230,18400,18400,18400,18400,0
20241226,124700,429791230,18400,18400,18400,18400,0
20241226,124600,429791230,18400,18400,18400,18400,20
20241226,124500,429423230,18400,18400,18400,18400,0
20241226,124400,429423230,18400,18410,18410,18400,169
20241226,124300,426312950,18410,18410,18410,18410,0
20241226,124200,426312950,18410,18410,18410,18410,0
20241226,124100,426312950,18410,18410,18410,18410,0
20241226,124000,426312950,18410,18410,18410,18410,0
20241226,123900,426312950,18410,18410,18410,18410,0
20241226,123800,426312950,18410,18480,18480,18410,11
20241226,123700,426109950,18430,18430,18430,18430,0
20241226,123600,426109950,18430,18470,18480,18430,21
20241226,123500,425721990,18480,18430,18480,18430,9
20241226,123400,425555870,18470,18470,18470,18470,1
20241226,123300,425537400,18400,18400,18400,18400,13
20241226,123200,425298200,18400,18400,18400,18400,2
20241226,123100,425261400,18390,18400,18400,18390,31
20241226,123000,424691210,18390,18390,18390,18390,0
20241226,122900,424691210,18390,18390,18390,18390,0
20241226,122800,424691210,18390,18390,18390,18390,6
20241226,122700,424580870,18390,18390,18390,18390,0
20241226,122600,424580870,18390,18390,18390,18390,1
20241226,122500,424562480,18390,18390,18390,18390,5
20241226,122400,424470530,18330,18330,18330,18330,0
20241226,122300,424470530,18330,18330,18330,18330,0
20241226,122200,424470530,18330,18330,18330,18330,0
20241226,122100,424470530,18330,18330,18330,18330,0
20241226,122000,424470530,18330,18330,18330,18330,0
20241226,121900,424470530,18330,18330,18330,18330,0
20241226,121800,424470530,18330,18330,18330,18330,0
20241226,121700,424470530,18330,18330,18330,18330,0
20241226,121600,424470530,18330,18390,18390,18330,141
20241226,121500,421885820,18350,18350,18350,18350,45
20241226,121400,421060070,18350,18360,18360,18350,12
20241226,121300,420839820,18400,18400,18400,18400,0
20241226,121200,420839820,18400,18400,18400,18400,0
20241226,121100,420839820,18400,18400,18400,18400,0
20241226,121000,420839820,18400,18400,18400,18400,0
20241226,120900,420839820,18400,18450,18450,18400,21
20241226,120800,420453370,18400,18400,18400,18400,10
20241226,120700,420269370,18550,18550,18550,18550,0
20241226,120600,420269370,18550,18550,18550,18550,1
20241226,120500,420250820,18450,18450,18450,18450,43
20241226,120400,419457470,18450,18450,18450,18450,0
20241226,120300,419457470,18450,18450,18450,18450,6
20241226,120200,419346770,18450,18400,18450,18400,8
20241226,120100,419199520,18380,18330,18380,18330,55
20241226,120000,418191020,18330,18330,18330,18330,0
20241226,115900,418191020,18330,18330,18330,18330,0
20241226,115800,418191020,18330,18330,18330,18330,1
20241226,115700,418172690,18310,18310,18310,18310,7
20241226,115600,418044520,18250,18250,18250,18250,100
20241226,115500,416219520,18310,18310,18310,18310,0
20241226,115400,416219520,18310,18300,18310,18300,68
20241226,115300,414974740,18290,18290,18290,18290,3
20241226,115200,414919870,18290,18290,18290,18290,0
20241226,115100,414919870,18290,18290,18290,18290,1
20241226,115000,414901580,18260,18260,18260,18260,0
20241226,114900,414901580,18260,18260,18260,18260,0
20241226,114800,414901580,18260,18260,18260,18260,0
20241226,114700,414901580,18260,18260,18260,18260,0
20241226,114600,414901580,18260,18260,18260,18260,18
20241226,114500,414572900,18260,18260,18260,18260,0
20241226,114400,414572900,18260,18260,18260,18260,0
20241226,114300,414572900,18260,18260,18260,18260,0
20241226,114200,414572900,18260,18260,18260,18260,0
20241226,114100,414572900,18260,18260,18260,18260,0
20241226,114000,414572900,18260,18260,18260,18260,69
20241226,113900,413312960,18260,18250,18260,18250,35
20241226,113800,412674180,18260,18260,18260,18260,0
20241226,113700,412674180,18260,18260,18260,18260,0
20241226,113600,412674180,18260,18210,18260,18200,18
20241226,113500,412346050,18200,18240,18240,18200,33
20241226,113400,411744240,18240,18240,18240,18240,0
20241226,113300,411744240,18240,18280,18280,18240,85
20241226,113200,410193640,18240,18250,18290,18240,7
20241226,113100,410065860,18240,18240,18240,18240,95
20241226,113000,408333060,18240,18240,18240,18240,0
20241226,112900,408333060,18240,18240,18240,18240,5
20241226,112800,408241860,18240,18240,18240,18240,1
20241226,112700,408223620,18240,18240,18240,18240,0
20241226,112600,408223620,18240,18240,18240,18240,0
20241226,112500,408223620,18240,18240,18240,18240,11
20241226,112400,408022980,18240,18240,18240,18240,0
20241226,112300,408022980,18240,18240,18240,18240,0
20241226,112200,408022980,18240,18240,18240,18240,0
20241226,112100,408022980,18240,18240,18240,18240,0
20241226,112000,408022980,18240,18230,18240,18230,205
20241226,111900,404285470,18230,18230,18230,18230,75
20241226,111800,402918220,18230,18230,18230,18230,13
20241226,111700,402681230,18230,18230,18230,18230,5
20241226,111600,402590080,18230,18170,18230,18170,15
20241226,111500,402317230,18240,18240,18240,18240,19
20241226,111400,401970670,18240,18240,18240,18240,0
20241226,111300,401970670,18240,18250,18250,18240,25
20241226,111200,401514650,18250,18250,18250,18250,0
20241226,111100,401514650,18250,18250,18250,18250,30
20241226,111000,400967150,18260,18270,18270,18260,108
20241226,110900,398994960,18270,18280,18280,18270,124
20241226,110800,396729460,18080,18080,18080,18080,0
20241226,110700,396729460,18080,18180,18180,18080,60
20241226,110600,395643160,18010,18360,18360,18010,924
20241226,110500,378811520,18370,18370,18370,18370,22
20241226,110400,378407380,18390,18390,18390,18390,75
20241226,110300,377028130,18410,18520,18560,18410,390
20241226,110200,369825280,18550,18590,18590,18550,466
20241226,110100,361170520,18600,18650,18650,18600,1089
20241226,110000,340911690,18700,18700,18700,18700,37
20241226,105900,340219790,18700,18620,18700,18610,214
20241226,105800,336230950,18620,18650,18700,18620,42
20241226,105700,335448210,18670,18680,18680,18670,377
20241226,105600,328409310,18670,18760,18760,18670,92
20241226,105500,326689870,18710,18720,18760,18710,293
20241226,105400,321196000,18720,18710,18760,18710,17
20241226,105300,320877390,18710,18660,18710,18660,1679
20241226,105200,289499840,18660,18580,18660,18580,375
20241226,105100,282509920,18570,18570,18570,18570,2
20241226,105000,282472780,18630,18630,18630,18630,0
20241226,104900,282472780,18630,18620,18630,18620,4
20241226,104800,282398290,18620,18520,18620,18520,31
20241226,104700,281824070,18630,18520,18630,18520,4
20241226,104600,281749880,18630,18630,18630,18630,0
20241226,104500,281749880,18630,18600,18630,18500,81
20241226,104400,280244020,18630,18630,18630,18610,28
20241226,104300,279722680,18610,18610,18610,18600,211
20241226,104200,275797220,18600,18600,18600,18600,342
20241226,104100,269436020,18600,18500,18600,18500,1109
20241226,104000,248919100,18500,18500,18500,18500,29
20241226,103900,248382600,18410,18410,18410,18410,29
20241226,103800,247848710,18390,18500,18500,18390,142
20241226,103700,245235400,18500,18560,18630,18500,670
20241226,103600,232814210,18600,18660,18660,18600,153
20241226,103500,229963680,18660,18650,18680,18650,100
20241226,103400,228096500,18680,18690,18690,18520,130
20241226,103300,225667520,18650,18510,18650,18510,379
20241226,103200,218603470,18500,18500,18660,18500,483
20241226,103100,209608890,18370,18300,18660,18300,1599
20241226,103000,180124310,18140,18230,18300,18140,102
20241226,102900,178259560,18120,18220,18220,18120,2
20241226,102800,178223220,18220,18120,18220,18060,225
20241226,102700,174136110,18120,18110,18120,18110,104
20241226,102600,172252630,18110,18080,18110,18080,38
20241226,102500,171565530,18080,18080,18080,18080,6
20241226,102400,171457050,18000,18010,18010,18000,260
20241226,102300,166776770,18010,18020,18020,18010,30
20241226,102200,166236180,18020,18020,18020,18020,0
20241226,102100,166236180,18020,18030,18030,18020,79
20241226,102000,164812350,18030,18030,18030,18030,0
20241226,101900,164812350,18030,18030,18030,18030,18
20241226,101800,164487810,18020,18020,18020,18020,0
20241226,101700,164487810,18020,18020,18020,18020,0
20241226,101600,164487810,18020,18020,18020,18020,0
20241226,101500,164487810,18020,18020,18020,18020,0
20241226,101400,164487810,18020,18060,18060,18020,629
20241226,101300,153133790,18060,18060,18060,18060,100
20241226,101200,151327790,18050,18120,18120,18050,500
20241226,101100,142294670,18200,18200,18200,18200,1
20241226,101000,142276470,18130,18140,18140,18130,59
20241226,100900,141206790,18170,18180,18180,18170,2
20241226,100800,141170440,18200,18200,18200,18200,6
20241226,100700,141061240,18200,18200,18200,18200,11
20241226,100600,140861040,18140,18140,18140,18140,0
20241226,100500,140861040,18140,18140,18140,18140,4
20241226,100400,140788480,18200,18200,18200,18200,4
20241226,100300,140715680,18200,18200,18200,18200,0
20241226,100200,140715680,18200,18200,18200,18200,0
20241226,100100,140715680,18200,18200,18200,18200,0
20241226,100000,140715680,18200,18200,18200,18200,0
20241226,095900,140715680,18200,18200,18200,18200,0
20241226,095800,140715680,18200,18190,18200,18190,73
20241226,095700,139387710,18190,18190,18190,18190,30
20241226,095600,138842010,18140,18150,18150,18140,45
20241226,095500,138025510,18140,18140,18140,18140,0
20241226,095400,138025510,18140,18140,18140,18140,21
20241226,095300,137644570,18130,18130,18130,18130,0
20241226,095200,137644570,18130,18130,18130,18130,0
20241226,095100,137644570,18130,18130,18130,18130,0
20241226,095000,137644570,18130,18130,18130,18130,0
20241226,094900,137644570,18130,18130,18130,18130,60
20241226,094800,136556770,18130,18170,18170,18130,105
20241226,094700,134650580,18250,18250,18250,18250,0
20241226,094600,134650580,18250,18250,18250,18250,0
20241226,094500,134650580,18250,18250,18250,18250,0
20241226,094400,134650580,18250,18250,18250,18250,2
20241226,094300,134614080,18250,18250,18250,18250,0
20241226,094200,134614080,18250,18240,18250,18240,119
20241226,094100,132443420,18240,18240,18240,18240,0
20241226,094000,132443420,18240,18260,18260,18230,274
20241226,093900,127447870,18260,18280,18280,18250,53
20241226,093800,126480550,18280,18290,18290,18280,272
20241226,093700,121506960,18330,18290,18330,18290,64
20241226,093600,120333920,18290,18280,18290,18280,24
20241226,093500,119894970,18280,18280,18280,18280,1
20241226,093400,119876690,18280,18290,18290,18280,43
20241226,093300,119090420,18290,18350,18350,18290,645
20241226,093200,107256020,18280,18260,18280,18260,102
20241226,093100,105391900,18240,18230,18240,18230,66
20241226,093000,104188220,18100,18100,18100,18100,0
20241226,092900,104188220,18100,18090,18100,18090,220
20241226,092800,100207220,18090,17960,18090,17950,1065
20241226,092700,81072640,17960,17980,17980,17960,700
20241226,092600,68499830,17980,17970,17980,17970,20
20241226,092500,68140240,17960,17960,17960,17960,20
20241226,092400,67781040,17960,17960,17960,17950,176
20241226,092300,64620520,18050,17960,18050,17960,15
20241226,092200,64350670,17960,17960,17960,17960,43
20241226,092100,63578390,17960,17960,17960,17960,13
20241226,092000,63344910,18000,18020,18020,18000,178
20241226,091900,60139910,18020,18000,18020,18000,87
20241226,091800,58572910,17950,17940,17950,17940,128
20241226,091700,56276480,17940,17950,17950,17940,692
20241226,091600,43861250,17940,18000,18000,17940,1051
20241226,091500,24987000,17960,17980,17980,17910,392
20241226,091400,17948190,17980,18000,18000,17980,151
20241226,091300,15232710,17980,18000,18000,17980,78
20241226,091200,13829800,17990,18000,18000,17990,114
20241226,091100,11778420,18000,18040,18040,18000,101
20241226,091000,9960200,18000,18160,18160,18000,175
20241226,090900,6801170,18160,18160,18160,18160,0
20241226,090800,6801170,18160,18200,18200,18160,6
20241226,090700,6692010,18200,18160,18200,18160,50
20241226,090600,5782050,18200,18210,18210,18200,21
20241226,090500,5399750,18240,18250,18250,18240,78
20241226,090400,3976950,18320,18320,18320,18320,1
20241226,090300,3958630,18320,18320,18320,18320,50
20241226,090200,3042630,18320,18320,18320,18320,15
20241226,090100,2767830,18330,18330,18330,18330,91
20241226,090000,1099800,18330,18330,18330,18330,60