KissMeData/034310/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,191700,117415000,11500,11500,11500,11500,1089
20241226,191600,117415000,11500,11500,11500,11500,0
20241226,191500,117415000,11500,11500,11500,11500,0
20241226,191400,117415000,11500,11500,11500,11500,0
20241226,191300,117415000,11500,11500,11500,11500,0
20241226,191200,117415000,11500,11500,11500,11500,0
20241226,191100,117415000,11500,11500,11500,11500,0
20241226,191000,117415000,11500,11500,11500,11500,0
20241226,190900,117415000,11500,11500,11500,11500,0
20241226,190800,117415000,11500,11500,11500,11500,0
20241226,190700,117415000,11500,11500,11500,11500,0
20241226,190600,117415000,11500,11500,11500,11500,0
20241226,190500,117415000,11500,11500,11500,11500,0
20241226,190400,117415000,11500,11500,11500,11500,0
20241226,190300,117415000,11500,11500,11500,11500,0
20241226,190200,117415000,11500,11500,11500,11500,0
20241226,190100,117415000,11500,11500,11500,11500,0
20241226,190000,117415000,11500,11500,11500,11500,0
20241226,185900,117415000,11500,11500,11500,11500,0
20241226,185800,117415000,11500,11500,11500,11500,0
20241226,185700,117415000,11500,11500,11500,11500,0
20241226,185600,117415000,11500,11500,11500,11500,0
20241226,185500,117415000,11500,11500,11500,11500,0
20241226,185400,117415000,11500,11500,11500,11500,0
20241226,185300,117415000,11500,11500,11500,11500,0
20241226,185200,117415000,11500,11500,11500,11500,0
20241226,185100,117415000,11500,11500,11500,11500,0
20241226,185000,117415000,11500,11500,11500,11500,0
20241226,184900,117415000,11500,11500,11500,11500,0
20241226,184800,117415000,11500,11500,11500,11500,0
20241226,184700,117415000,11500,11500,11500,11500,1089
20241226,184600,117415000,11500,11500,11500,11500,0
20241226,184500,117415000,11500,11500,11500,11500,0
20241226,184400,117415000,11500,11500,11500,11500,0
20241226,184300,117415000,11500,11500,11500,11500,0
20241226,184200,117415000,11500,11500,11500,11500,0
20241226,184100,117415000,11500,11500,11500,11500,0
20241226,184000,117415000,11500,11500,11500,11500,0
20241226,183900,117415000,11500,11500,11500,11500,0
20241226,183800,117415000,11500,11500,11500,11500,0
20241226,183700,117415000,11500,11500,11500,11500,0
20241226,183600,117415000,11500,11500,11500,11500,0
20241226,183500,117415000,11500,11500,11500,11500,0
20241226,183400,117415000,11500,11500,11500,11500,0
20241226,183300,117415000,11500,11500,11500,11500,0
20241226,183200,117415000,11500,11500,11500,11500,0
20241226,183100,117415000,11500,11500,11500,11500,0
20241226,183000,117415000,11500,11500,11500,11500,0
20241226,182900,117415000,11500,11500,11500,11500,0
20241226,182800,117415000,11500,11500,11500,11500,0
20241226,182700,117415000,11500,11500,11500,11500,0
20241226,182600,117415000,11500,11500,11500,11500,0
20241226,182500,117415000,11500,11500,11500,11500,0
20241226,182400,117415000,11500,11500,11500,11500,0
20241226,182300,117415000,11500,11500,11500,11500,0
20241226,182200,117415000,11500,11500,11500,11500,0
20241226,182100,117415000,11500,11500,11500,11500,0
20241226,182000,117415000,11500,11500,11500,11500,0
20241226,181900,117415000,11500,11500,11500,11500,0
20241226,181800,117415000,11500,11500,11500,11500,0
20241226,181700,117415000,11500,11500,11500,11500,1089
20241226,181600,117415000,11500,11500,11500,11500,0
20241226,181500,117415000,11500,11500,11500,11500,0
20241226,181400,117415000,11500,11500,11500,11500,0
20241226,181300,117415000,11500,11500,11500,11500,0
20241226,181200,117415000,11500,11500,11500,11500,0
20241226,181100,117415000,11500,11500,11500,11500,0
20241226,181000,117415000,11500,11500,11500,11500,0
20241226,180900,117415000,11500,11500,11500,11500,0
20241226,180800,117415000,11500,11500,11500,11500,0
20241226,180700,117415000,11500,11500,11500,11500,0
20241226,180600,117415000,11500,11500,11500,11500,0
20241226,180500,117415000,11500,11500,11500,11500,0
20241226,180400,117415000,11500,11500,11500,11500,0
20241226,180300,117415000,11500,11500,11500,11500,0
20241226,180200,117415000,11500,11500,11500,11500,0
20241226,180100,117415000,11500,11500,11500,11500,0
20241226,180000,117415000,11500,11500,11500,11500,0
20241226,175900,117415000,11500,11500,11500,11500,0
20241226,175800,117415000,11500,11500,11500,11500,0
20241226,175700,117415000,11500,11500,11500,11500,0
20241226,175600,117415000,11500,11500,11500,11500,0
20241226,175500,117415000,11500,11500,11500,11500,0
20241226,175400,117415000,11500,11500,11500,11500,0
20241226,175300,117415000,11500,11500,11500,11500,0
20241226,175200,117415000,11500,11500,11500,11500,0
20241226,175100,117415000,11500,11500,11500,11500,0
20241226,175000,117415000,11500,11500,11500,11500,0
20241226,174900,117415000,11500,11500,11500,11500,0
20241226,174800,117415000,11500,11500,11500,11500,0
20241226,174700,117415000,11500,11500,11500,11500,1089
20241226,174600,117415000,11500,11500,11500,11500,0
20241226,174500,117415000,11500,11500,11500,11500,0
20241226,174400,117415000,11500,11500,11500,11500,0
20241226,174300,117415000,11500,11500,11500,11500,0
20241226,174200,117415000,11500,11500,11500,11500,0
20241226,174100,117415000,11500,11500,11500,11500,0
20241226,174000,117415000,11500,11500,11500,11500,0
20241226,173900,117415000,11500,11500,11500,11500,0
20241226,173800,117415000,11500,11500,11500,11500,0
20241226,173700,117415000,11500,11500,11500,11500,0
20241226,173600,117415000,11500,11500,11500,11500,0
20241226,173500,117415000,11500,11500,11500,11500,0
20241226,173400,117415000,11500,11500,11500,11500,0
20241226,173300,117415000,11500,11500,11500,11500,0
20241226,173200,117415000,11500,11500,11500,11500,0
20241226,173100,117415000,11500,11500,11500,11500,0
20241226,173000,117415000,11500,11500,11500,11500,0
20241226,172900,117415000,11500,11500,11500,11500,0
20241226,172800,117415000,11500,11500,11500,11500,0
20241226,172700,117415000,11500,11500,11500,11500,0
20241226,172600,117415000,11500,11500,11500,11500,0
20241226,172500,117415000,11500,11500,11500,11500,0
20241226,172400,117415000,11500,11500,11500,11500,0
20241226,172300,117415000,11500,11500,11500,11500,0
20241226,172200,117415000,11500,11500,11500,11500,0
20241226,172100,117415000,11500,11500,11500,11500,0
20241226,172000,117415000,11500,11500,11500,11500,0
20241226,171900,117415000,11500,11500,11500,11500,0
20241226,171800,117415000,11500,11500,11500,11500,0
20241226,171700,117415000,11500,11500,11500,11500,1089
20241226,171600,117415000,11500,11500,11500,11500,0
20241226,171500,117415000,11500,11500,11500,11500,0
20241226,171400,117415000,11500,11500,11500,11500,0
20241226,171300,117415000,11500,11500,11500,11500,0
20241226,171200,117415000,11500,11500,11500,11500,0
20241226,171100,117415000,11500,11500,11500,11500,0
20241226,171000,117415000,11500,11500,11500,11500,0
20241226,170900,117415000,11500,11500,11500,11500,0
20241226,170800,117415000,11500,11500,11500,11500,0
20241226,170700,117415000,11500,11500,11500,11500,0
20241226,170600,117415000,11500,11500,11500,11500,0
20241226,170500,117415000,11500,11500,11500,11500,0
20241226,170400,117415000,11500,11500,11500,11500,0
20241226,170300,117415000,11500,11500,11500,11500,0
20241226,170200,117415000,11500,11500,11500,11500,0
20241226,170100,117415000,11500,11500,11500,11500,0
20241226,170000,117415000,11500,11500,11500,11500,0
20241226,165900,117415000,11500,11500,11500,11500,0
20241226,165800,117415000,11500,11500,11500,11500,0
20241226,165700,117415000,11500,11500,11500,11500,0
20241226,165600,117415000,11500,11500,11500,11500,0
20241226,165500,117415000,11500,11500,11500,11500,0
20241226,165400,117415000,11500,11500,11500,11500,0
20241226,165300,117415000,11500,11500,11500,11500,0
20241226,165200,117415000,11500,11500,11500,11500,0
20241226,165100,117415000,11500,11500,11500,11500,0
20241226,165000,117415000,11500,11500,11500,11500,0
20241226,164900,117415000,11500,11500,11500,11500,0
20241226,164800,117415000,11500,11500,11500,11500,0
20241226,164700,117415000,11500,11500,11500,11500,1089
20241226,164600,117415000,11500,11500,11500,11500,0
20241226,164500,117415000,11500,11500,11500,11500,0
20241226,164400,117415000,11500,11500,11500,11500,0
20241226,164300,117415000,11500,11500,11500,11500,0
20241226,164200,117415000,11500,11500,11500,11500,0
20241226,164100,117415000,11500,11500,11500,11500,0
20241226,164000,117415000,11500,11500,11500,11500,0
20241226,163900,117415000,11500,11500,11500,11500,0
20241226,163800,117415000,11500,11500,11500,11500,0
20241226,163700,117415000,11500,11500,11500,11500,0
20241226,163600,117415000,11500,11500,11500,11500,0
20241226,163500,117415000,11500,11500,11500,11500,0
20241226,163400,117415000,11500,11500,11500,11500,0
20241226,163300,117415000,11500,11500,11500,11500,0
20241226,163200,117415000,11500,11500,11500,11500,0
20241226,163100,117415000,11500,11500,11500,11500,0
20241226,163000,117415000,11500,11500,11500,11500,0
20241226,162900,117415000,11500,11500,11500,11500,0
20241226,162800,117415000,11500,11500,11500,11500,0
20241226,162700,117415000,11500,11500,11500,11500,0
20241226,162600,117415000,11500,11500,11500,11500,0
20241226,162500,117415000,11500,11500,11500,11500,0
20241226,162400,117415000,11500,11500,11500,11500,0
20241226,162300,117415000,11500,11500,11500,11500,0
20241226,162200,117415000,11500,11500,11500,11500,0
20241226,162100,117415000,11500,11500,11500,11500,0
20241226,162000,117415000,11500,11500,11500,11500,0
20241226,161900,117415000,11500,11500,11500,11500,0
20241226,161800,117415000,11500,11500,11500,11500,0
20241226,161700,117415000,11500,11500,11500,11500,1089
20241226,161600,117415000,11500,11500,11500,11500,0
20241226,161500,117415000,11500,11500,11500,11500,0
20241226,161400,117415000,11500,11500,11500,11500,0
20241226,161300,117415000,11500,11500,11500,11500,0
20241226,161200,117415000,11500,11500,11500,11500,0
20241226,161100,117415000,11500,11500,11500,11500,0
20241226,161000,117415000,11500,11500,11500,11500,0
20241226,160900,117415000,11500,11500,11500,11500,0
20241226,160800,117415000,11500,11500,11500,11500,0
20241226,160700,117415000,11500,11500,11500,11500,0
20241226,160600,117415000,11500,11500,11500,11500,0
20241226,160500,117415000,11500,11500,11500,11500,0
20241226,160400,117415000,11500,11500,11500,11500,0
20241226,160300,117415000,11500,11500,11500,11500,0
20241226,160200,117415000,11500,11500,11500,11500,0
20241226,160100,117415000,11500,11500,11500,11500,0
20241226,160000,117415000,11500,11500,11500,11500,0
20241226,155900,117415000,11500,11500,11500,11500,0
20241226,155800,117415000,11500,11500,11500,11500,0
20241226,155700,117415000,11500,11500,11500,11500,0
20241226,155600,117415000,11500,11500,11500,11500,0
20241226,155500,117415000,11500,11500,11500,11500,0
20241226,155400,117415000,11500,11500,11500,11500,0
20241226,155300,117415000,11500,11500,11500,11500,0
20241226,155200,117415000,11500,11500,11500,11500,0
20241226,155100,117415000,11500,11500,11500,11500,0
20241226,155000,117415000,11500,11500,11500,11500,0
20241226,154900,117415000,11500,11500,11500,11500,0
20241226,154800,117415000,11500,11500,11500,11500,0
20241226,154700,117415000,11500,11500,11500,11500,1089
20241226,154600,117415000,11500,11500,11500,11500,0
20241226,154500,117415000,11500,11500,11500,11500,0
20241226,154400,117415000,11500,11500,11500,11500,0
20241226,154300,117415000,11500,11500,11500,11500,0
20241226,154200,117415000,11500,11500,11500,11500,0
20241226,154100,117415000,11500,11500,11500,11500,0
20241226,154000,117415000,11500,11500,11500,11500,0
20241226,153900,117415000,11500,11500,11500,11500,0
20241226,153800,117415000,11500,11500,11500,11500,0
20241226,153700,117415000,11500,11500,11500,11500,0
20241226,153600,117415000,11500,11500,11500,11500,0
20241226,153500,117415000,11500,11500,11500,11500,0
20241226,153400,117415000,11500,11500,11500,11500,0
20241226,153300,117415000,11500,11500,11500,11500,0
20241226,153200,117415000,11500,11500,11500,11500,0
20241226,153100,117415000,11500,11500,11500,11500,0
20241226,153000,117415000,11500,11500,11500,11500,1089
20241226,152900,104891500,11460,11460,11460,11460,0
20241226,152800,104891500,11460,11460,11460,11460,0
20241226,152700,104891500,11460,11460,11460,11460,0
20241226,152600,104891500,11460,11460,11460,11460,0
20241226,152500,104891500,11460,11460,11460,11460,0
20241226,152400,104891500,11460,11460,11460,11460,0
20241226,152300,104891500,11460,11460,11460,11460,0
20241226,152200,104891500,11460,11460,11460,11460,0
20241226,152100,104891500,11460,11460,11460,11460,0
20241226,152000,104891500,11460,11460,11460,11460,0
20241226,151900,104891500,11460,11460,11460,11460,0
20241226,151800,104891500,11460,11440,11460,11440,71
20241226,151700,104078070,11440,11440,11440,11440,20
20241226,151600,103849270,11440,11440,11440,11440,0
20241226,151500,103849270,11440,11440,11440,11440,0
20241226,151400,103849270,11440,11440,11440,11440,0
20241226,151300,103849270,11440,11440,11440,11440,26
20241226,151200,103551830,11440,11440,11440,11440,0
20241226,151100,103551830,11440,11440,11440,11440,62
20241226,151000,102842550,11430,11430,11430,11430,1
20241226,150900,102831120,11440,11440,11440,11440,10
20241226,150800,102716720,11440,11440,11440,11440,0
20241226,150700,102716720,11440,11440,11440,11440,45
20241226,150600,102201920,11440,11440,11440,11440,0
20241226,150500,102201920,11440,11440,11440,11440,0
20241226,150400,102201920,11440,11440,11440,11440,0
20241226,150300,102201920,11440,11440,11440,11440,0
20241226,150200,102201920,11440,11440,11440,11440,20
20241226,150100,101973120,11440,11440,11440,11440,0
20241226,150000,101973120,11440,11440,11440,11440,1
20241226,145900,101961680,11440,11440,11440,11440,0
20241226,145800,101961680,11440,11440,11440,11440,2
20241226,145700,101938800,11440,11440,11440,11440,0
20241226,145600,101938800,11440,11440,11440,11440,0
20241226,145500,101938800,11440,11440,11440,11440,34
20241226,145400,101549840,11430,11430,11430,11430,0
20241226,145300,101549840,11430,11430,11430,11430,0
20241226,145200,101549840,11430,11430,11430,11430,1
20241226,145100,101538410,11420,11420,11420,11420,0
20241226,145000,101538410,11420,11430,11430,11420,25
20241226,144900,101252890,11450,11440,11450,11440,90
20241226,144800,100222400,11430,11430,11430,11430,0
20241226,144700,100222400,11430,11430,11430,11430,0
20241226,144600,100222400,11430,11440,11440,11430,350
20241226,144500,96220900,11450,11450,11450,11450,0
20241226,144400,96220900,11450,11450,11450,11450,0
20241226,144300,96220900,11450,11450,11450,11450,7
20241226,144200,96140750,11440,11440,11440,11440,0
20241226,144100,96140750,11440,11440,11440,11440,0
20241226,144000,96140750,11440,11440,11440,11440,0
20241226,143900,96140750,11440,11440,11440,11440,0
20241226,143800,96140750,11440,11440,11440,11440,0
20241226,143700,96140750,11440,11440,11440,11440,3
20241226,143600,96106430,11440,11440,11440,11440,0
20241226,143500,96106430,11440,11440,11440,11440,0
20241226,143400,96106430,11440,11440,11440,11440,0
20241226,143300,96106430,11440,11440,11440,11440,0
20241226,143200,96106430,11440,11440,11440,11440,0
20241226,143100,96106430,11440,11440,11440,11440,0
20241226,143000,96106430,11440,11440,11440,11440,1
20241226,142900,96094990,11440,11440,11440,11440,80
20241226,142800,95179790,11430,11430,11430,11430,0
20241226,142700,95179790,11430,11430,11430,11430,0
20241226,142600,95179790,11430,11430,11430,11430,0
20241226,142500,95179790,11430,11430,11430,11430,0
20241226,142400,95179790,11430,11430,11430,11430,0
20241226,142300,95179790,11430,11430,11430,11430,0
20241226,142200,95179790,11430,11430,11430,11430,0
20241226,142100,95179790,11430,11430,11430,11430,0
20241226,142000,95179790,11430,11430,11430,11430,0
20241226,141900,95179790,11430,11430,11430,11430,0
20241226,141800,95179790,11430,11430,11430,11430,0
20241226,141700,95179790,11430,11430,11430,11430,0
20241226,141600,95179790,11430,11430,11430,11430,0
20241226,141500,95179790,11430,11430,11430,11430,85
20241226,141400,94208240,11420,11420,11420,11420,0
20241226,141300,94208240,11420,11420,11420,11420,0
20241226,141200,94208240,11420,11420,11420,11420,0
20241226,141100,94208240,11420,11420,11420,11420,0
20241226,141000,94208240,11420,11420,11420,11420,326
20241226,140900,90485320,11420,11420,11420,11420,0
20241226,140800,90485320,11420,11420,11420,11420,0
20241226,140700,90485320,11420,11420,11420,11420,0
20241226,140600,90485320,11420,11420,11420,11420,0
20241226,140500,90485320,11420,11420,11420,11420,68
20241226,140400,89708760,11430,11430,11430,11430,0
20241226,140300,89708760,11430,11430,11430,11430,0
20241226,140200,89708760,11430,11430,11430,11430,0
20241226,140100,89708760,11430,11430,11430,11430,0
20241226,140000,89708760,11430,11430,11430,11430,0
20241226,135900,89708760,11430,11430,11430,11430,0
20241226,135800,89708760,11430,11430,11430,11430,0
20241226,135700,89708760,11430,11430,11430,11430,0
20241226,135600,89708760,11430,11430,11430,11430,0
20241226,135500,89708760,11430,11430,11430,11430,61
20241226,135400,89011530,11430,11430,11430,11430,9
20241226,135300,88908660,11420,11420,11420,11420,0
20241226,135200,88908660,11420,11420,11420,11420,50
20241226,135100,88337660,11430,11420,11430,11420,29
20241226,135000,88006280,11420,11470,11470,11420,910
20241226,134900,77582970,11480,11480,11480,11480,0
20241226,134800,77582970,11480,11480,11480,11480,0
20241226,134700,77582970,11480,11480,11480,11480,0
20241226,134600,77582970,11480,11480,11480,11480,0
20241226,134500,77582970,11480,11480,11480,11480,0
20241226,134400,77582970,11480,11480,11480,11480,0
20241226,134300,77582970,11480,11480,11480,11480,0
20241226,134200,77582970,11480,11480,11480,11480,0
20241226,134100,77582970,11480,11480,11480,11480,0
20241226,134000,77582970,11480,11480,11480,11480,0
20241226,133900,77582970,11480,11480,11480,11480,0
20241226,133800,77582970,11480,11480,11480,11480,1
20241226,133700,77571490,11480,11480,11480,11480,0
20241226,133600,77571490,11480,11480,11480,11480,1
20241226,133500,77560010,11470,11470,11470,11470,0
20241226,133400,77560010,11470,11470,11470,11470,1
20241226,133300,77548540,11480,11480,11480,11480,0
20241226,133200,77548540,11480,11480,11480,11480,0
20241226,133100,77548540,11480,11480,11480,11480,21
20241226,133000,77307460,11500,11500,11500,11500,0
20241226,132900,77307460,11500,11500,11500,11500,0
20241226,132800,77307460,11500,11500,11500,11500,0
20241226,132700,77307460,11500,11500,11500,11500,0
20241226,132600,77307460,11500,11500,11500,11500,0
20241226,132500,77307460,11500,11490,11500,11490,33
20241226,132400,76928000,11490,11490,11490,11490,0
20241226,132300,76928000,11490,11490,11490,11490,0
20241226,132200,76928000,11490,11490,11490,11490,0
20241226,132100,76928000,11490,11490,11490,11490,0
20241226,132000,76928000,11490,11490,11490,11490,0
20241226,131900,76928000,11490,11490,11490,11490,0
20241226,131800,76928000,11490,11490,11490,11490,0
20241226,131700,76928000,11490,11490,11490,11490,0
20241226,131600,76928000,11490,11490,11490,11490,0
20241226,131500,76928000,11490,11490,11490,11490,0
20241226,131400,76928000,11490,11490,11490,11490,0
20241226,131300,76928000,11490,11490,11490,11490,16
20241226,131200,76744160,11490,11490,11490,11490,0
20241226,131100,76744160,11490,11490,11490,11490,0
20241226,131000,76744160,11490,11490,11490,11490,0
20241226,130900,76744160,11490,11490,11490,11490,0
20241226,130800,76744160,11490,11480,11490,11480,287
20241226,130700,73449390,11480,11480,11480,11480,3
20241226,130600,73414950,11480,11480,11480,11480,60
20241226,130500,72726150,11480,11480,11480,11480,0
20241226,130400,72726150,11480,11480,11480,11480,0
20241226,130300,72726150,11480,11480,11480,11480,0
20241226,130200,72726150,11480,11480,11480,11480,0
20241226,130100,72726150,11480,11480,11480,11480,0
20241226,130000,72726150,11480,11480,11480,11480,1
20241226,125900,72714670,11480,11480,11480,11480,0
20241226,125800,72714670,11480,11480,11480,11480,1
20241226,125700,72703190,11480,11480,11480,11480,0
20241226,125600,72703190,11480,11480,11480,11480,0
20241226,125500,72703190,11480,11480,11480,11480,0
20241226,125400,72703190,11480,11480,11480,11480,1
20241226,125300,72691710,11480,11480,11480,11480,0
20241226,125200,72691710,11480,11480,11480,11480,0
20241226,125100,72691710,11480,11480,11480,11480,0
20241226,125000,72691710,11480,11480,11480,11480,0
20241226,124900,72691710,11480,11480,11480,11480,1
20241226,124800,72680230,11480,11480,11480,11480,2
20241226,124700,72657270,11480,11480,11480,11480,0
20241226,124600,72657270,11480,11480,11480,11480,0
20241226,124500,72657270,11480,11480,11480,11480,0
20241226,124400,72657270,11480,11480,11480,11480,1
20241226,124300,72645790,11480,11480,11480,11480,0
20241226,124200,72645790,11480,11480,11480,11480,0
20241226,124100,72645790,11480,11480,11480,11480,1
20241226,124000,72634310,11480,11480,11480,11480,0
20241226,123900,72634310,11480,11480,11480,11480,1
20241226,123800,72622830,11470,11460,11470,11460,267
20241226,123700,69560350,11460,11460,11460,11460,0
20241226,123600,69560350,11460,11460,11460,11460,0
20241226,123500,69560350,11460,11460,11460,11460,0
20241226,123400,69560350,11460,11460,11460,11460,1
20241226,123300,69548890,11450,11450,11450,11450,0
20241226,123200,69548890,11450,11450,11450,11450,0
20241226,123100,69548890,11450,11450,11450,11450,0
20241226,123000,69548890,11450,11450,11450,11450,6
20241226,122900,69480190,11450,11450,11450,11450,418
20241226,122800,64694090,11450,11450,11450,11450,0
20241226,122700,64694090,11450,11450,11450,11450,0
20241226,122600,64694090,11450,11450,11450,11450,77
20241226,122500,63812440,11450,11450,11450,11450,0
20241226,122400,63812440,11450,11460,11460,11440,1503
20241226,122300,46602600,11470,11470,11470,11470,93
20241226,122200,45535890,11470,11470,11470,11470,0
20241226,122100,45535890,11470,11470,11470,11470,0
20241226,122000,45535890,11470,11500,11500,11470,6
20241226,121900,45467010,11480,11520,11520,11480,325
20241226,121800,41728370,11520,11540,11540,11520,166
20241226,121700,39814470,11550,11550,11550,11550,0
20241226,121600,39814470,11550,11550,11550,11550,0
20241226,121500,39814470,11550,11550,11550,11550,0
20241226,121400,39814470,11550,11540,11550,11540,11
20241226,121300,39687520,11550,11550,11550,11550,0
20241226,121200,39687520,11550,11550,11550,11550,0
20241226,121100,39687520,11550,11550,11550,11550,0
20241226,121000,39687520,11550,11550,11550,11550,0
20241226,120900,39687520,11550,11550,11550,11550,1
20241226,120800,39675970,11550,11550,11550,11550,0
20241226,120700,39675970,11550,11550,11550,11550,0
20241226,120600,39675970,11550,11550,11550,11550,0
20241226,120500,39675970,11550,11550,11550,11550,0
20241226,120400,39675970,11550,11550,11550,11550,1
20241226,120300,39664420,11550,11550,11550,11550,0
20241226,120200,39664420,11550,11550,11550,11550,0
20241226,120100,39664420,11550,11550,11550,11550,0
20241226,120000,39664420,11550,11550,11550,11550,0
20241226,115900,39664420,11550,11550,11550,11550,1
20241226,115800,39652870,11550,11550,11550,11550,0
20241226,115700,39652870,11550,11550,11550,11550,0
20241226,115600,39652870,11550,11550,11550,11550,0
20241226,115500,39652870,11550,11550,11550,11550,0
20241226,115400,39652870,11550,11550,11550,11550,1
20241226,115300,39641320,11550,11550,11550,11550,0
20241226,115200,39641320,11550,11550,11550,11550,0
20241226,115100,39641320,11550,11550,11550,11550,0
20241226,115000,39641320,11550,11550,11550,11550,90
20241226,114900,38601820,11550,11550,11550,11550,1
20241226,114800,38590270,11550,11550,11550,11550,0
20241226,114700,38590270,11550,11550,11550,11550,0
20241226,114600,38590270,11550,11550,11550,11550,0
20241226,114500,38590270,11550,11550,11550,11550,0
20241226,114400,38590270,11550,11550,11550,11550,0
20241226,114300,38590270,11550,11550,11550,11550,1
20241226,114200,38578720,11550,11550,11550,11550,0
20241226,114100,38578720,11550,11550,11550,11550,0
20241226,114000,38578720,11550,11550,11550,11550,0
20241226,113900,38578720,11550,11550,11550,11550,0
20241226,113800,38578720,11550,11550,11550,11550,1
20241226,113700,38567170,11550,11550,11550,11550,0
20241226,113600,38567170,11550,11550,11550,11550,0
20241226,113500,38567170,11550,11550,11550,11550,0
20241226,113400,38567170,11550,11550,11550,11550,0
20241226,113300,38567170,11550,11550,11550,11550,1
20241226,113200,38555620,11550,11550,11550,11550,0
20241226,113100,38555620,11550,11550,11550,11550,0
20241226,113000,38555620,11550,11550,11550,11550,0
20241226,112900,38555620,11550,11550,11550,11550,0
20241226,112800,38555620,11550,11550,11550,11550,1
20241226,112700,38544070,11550,11550,11550,11550,1
20241226,112600,38532520,11550,11550,11550,11550,0
20241226,112500,38532520,11550,11550,11550,11550,0
20241226,112400,38532520,11550,11550,11550,11550,0
20241226,112300,38532520,11550,11550,11550,11550,1
20241226,112200,38520970,11550,11550,11550,11550,0
20241226,112100,38520970,11550,11550,11550,11550,0
20241226,112000,38520970,11550,11550,11550,11550,162
20241226,111900,36649870,11550,11550,11550,11550,0
20241226,111800,36649870,11550,11540,11550,11540,94
20241226,111700,35565090,11540,11540,11540,11540,0
20241226,111600,35565090,11540,11540,11540,11540,0
20241226,111500,35565090,11540,11540,11540,11540,100
20241226,111400,34411090,11540,11540,11540,11540,0
20241226,111300,34411090,11540,11540,11540,11540,1
20241226,111200,34399550,11540,11540,11540,11540,0
20241226,111100,34399550,11540,11540,11540,11540,11
20241226,111000,34272610,11540,11540,11540,11540,0
20241226,110900,34272610,11540,11540,11540,11540,0
20241226,110800,34272610,11540,11540,11540,11540,1
20241226,110700,34261070,11540,11540,11540,11540,0
20241226,110600,34261070,11540,11540,11540,11540,0
20241226,110500,34261070,11540,11540,11540,11540,0
20241226,110400,34261070,11540,11540,11540,11540,0
20241226,110300,34261070,11540,11540,11540,11540,1
20241226,110200,34249530,11540,11540,11540,11540,0
20241226,110100,34249530,11540,11540,11540,11540,20
20241226,110000,34018730,11540,11540,11540,11540,0
20241226,105900,34018730,11540,11560,11560,11540,213
20241226,105800,31560330,11560,11560,11560,11560,144
20241226,105700,29895690,11560,11560,11560,11560,0
20241226,105600,29895690,11560,11560,11560,11560,0
20241226,105500,29895690,11560,11560,11560,11560,1
20241226,105400,29884130,11550,11600,11600,11550,1181
20241226,105300,16212120,11620,11630,11630,11620,20
20241226,105200,15979710,11630,11630,11630,11630,15
20241226,105100,15805260,11620,11620,11620,11620,1
20241226,105000,15793640,11620,11620,11620,11620,0
20241226,104900,15793640,11620,11620,11620,11620,0
20241226,104800,15793640,11620,11620,11620,11620,1
20241226,104700,15782020,11610,11610,11610,11610,1
20241226,104600,15770410,11620,11620,11620,11620,0
20241226,104500,15770410,11620,11620,11620,11620,0
20241226,104400,15770410,11620,11620,11620,11620,9
20241226,104300,15665830,11630,11630,11630,11630,1
20241226,104200,15654200,11680,11680,11680,11680,0
20241226,104100,15654200,11680,11630,11680,11630,12
20241226,104000,15514470,11620,11620,11620,11620,0
20241226,103900,15514470,11620,11620,11620,11620,2
20241226,103800,15491230,11620,11620,11620,11620,1
20241226,103700,15479610,11610,11610,11610,11610,0
20241226,103600,15479610,11610,11610,11610,11610,0
20241226,103500,15479610,11610,11610,11610,11610,0
20241226,103400,15479610,11610,11610,11610,11610,0
20241226,103300,15479610,11610,11610,11610,11610,0
20241226,103200,15479610,11610,11620,11620,11610,7
20241226,103100,15398330,11620,11620,11620,11620,0
20241226,103000,15398330,11620,11620,11620,11620,0
20241226,102900,15398330,11620,11620,11620,11620,1
20241226,102800,15386710,11620,11620,11620,11620,0
20241226,102700,15386710,11620,11620,11620,11620,1
20241226,102600,15375090,11620,11620,11620,11620,0
20241226,102500,15375090,11620,11620,11700,11620,5
20241226,102400,15316750,11700,11620,11700,11620,39
20241226,102300,14861060,11620,11620,11620,11620,0
20241226,102200,14861060,11620,11620,11620,11620,1
20241226,102100,14849440,11690,11690,11690,11690,0
20241226,102000,14849440,11690,11690,11690,11690,0
20241226,101900,14849440,11690,11690,11690,11690,0
20241226,101800,14849440,11690,11690,11690,11690,0
20241226,101700,14849440,11690,11620,11690,11620,4
20241226,101600,14802820,11610,11610,11610,11610,0
20241226,101500,14802820,11610,11610,11610,11610,1
20241226,101400,14791210,11610,11610,11610,11610,0
20241226,101300,14791210,11610,11610,11610,11610,0
20241226,101200,14791210,11610,11610,11610,11610,1
20241226,101100,14779600,11610,11610,11610,11610,0
20241226,101000,14779600,11610,11610,11610,11610,0
20241226,100900,14779600,11610,11610,11610,11610,1
20241226,100800,14767990,11600,11600,11600,11600,0
20241226,100700,14767990,11600,11610,11610,11600,137
20241226,100600,13178780,11610,11610,11610,11610,0
20241226,100500,13178780,11610,11610,11610,11610,1
20241226,100400,13167170,11610,11610,11610,11610,1
20241226,100300,13155560,11610,11610,11610,11610,0
20241226,100200,13155560,11610,11610,11610,11610,1
20241226,100100,13143950,11610,11610,11610,11610,0
20241226,100000,13143950,11610,11610,11610,11610,1
20241226,095900,13132340,11610,11610,11610,11610,0
20241226,095800,13132340,11610,11610,11610,11610,0
20241226,095700,13132340,11610,11610,11610,11610,1
20241226,095600,13120730,11610,11610,11610,11610,0
20241226,095500,13120730,11610,11610,11610,11610,0
20241226,095400,13120730,11610,11610,11610,11610,0
20241226,095300,13120730,11610,11610,11610,11610,0
20241226,095200,13120730,11610,11610,11610,11610,1
20241226,095100,13109120,11610,11610,11610,11610,0
20241226,095000,13109120,11610,11610,11610,11610,0
20241226,094900,13109120,11610,11610,11610,11610,0
20241226,094800,13109120,11610,11610,11610,11610,0
20241226,094700,13109120,11610,11610,11610,11610,1
20241226,094600,13097510,11610,11610,11610,11610,0
20241226,094500,13097510,11610,11610,11610,11610,0
20241226,094400,13097510,11610,11610,11610,11610,0
20241226,094300,13097510,11610,11610,11610,11610,0
20241226,094200,13097510,11610,11610,11610,11610,1
20241226,094100,13085900,11610,11610,11610,11610,2
20241226,094000,13062680,11600,11600,11600,11600,0
20241226,093900,13062680,11600,11600,11600,11600,0
20241226,093800,13062680,11600,11600,11660,11600,215
20241226,093700,10556620,11600,11600,11660,11600,106
20241226,093600,9321260,11600,11600,11600,11600,1
20241226,093500,9309660,11590,11600,11600,11590,91
20241226,093400,8254870,11610,11610,11610,11610,1
20241226,093300,8243260,11610,11610,11610,11610,3
20241226,093200,8208430,11610,11610,11610,11610,1
20241226,093100,8196820,11610,11610,11610,11610,0
20241226,093000,8196820,11610,11610,11610,11610,0
20241226,092900,8196820,11610,11610,11610,11610,0
20241226,092800,8196820,11610,11610,11610,11610,0
20241226,092700,8196820,11610,11610,11610,11610,1
20241226,092600,8185210,11610,11610,11610,11610,5
20241226,092500,8127160,11600,11600,11600,11600,0
20241226,092400,8127160,11600,11600,11600,11600,0
20241226,092300,8127160,11600,11600,11600,11600,1
20241226,092200,8115560,11600,11600,11660,11600,17
20241226,092100,7918060,11600,11600,11600,11600,10
20241226,092000,7802060,11590,11660,11660,11590,4
20241226,091900,7755620,11620,11620,11620,11620,0
20241226,091800,7755620,11620,11620,11620,11620,0
20241226,091700,7755620,11620,11650,11650,11620,187
20241226,091600,5580350,11660,11660,11660,11660,4
20241226,091500,5533710,11650,11660,11700,11650,36
20241226,091400,5112600,11650,11750,11750,11650,142
20241226,091300,3456800,11760,11670,11760,11670,36
20241226,091200,3035710,11660,11660,11660,11660,0
20241226,091100,3035710,11660,11660,11660,11660,0
20241226,091000,3035710,11660,11660,11660,11660,5
20241226,090900,2977410,11670,11670,11670,11670,0
20241226,090800,2977410,11670,11670,11670,11670,0
20241226,090700,2977410,11670,11670,11670,11670,0
20241226,090600,2977410,11670,11660,11670,11660,97
20241226,090500,1846360,11760,11760,11760,11760,0
20241226,090400,1846360,11760,11760,11760,11760,0
20241226,090300,1846360,11760,11760,11760,11760,34
20241226,090200,1446520,11660,11660,11660,11660,0
20241226,090100,1446520,11660,11660,11660,11660,3
20241226,090000,1411540,11570,11570,11570,11570,122