KissMeData/435620/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,213800,19265330,10350,10350,10350,10350,1
20241226,213700,19265330,10350,10350,10350,10350,0
20241226,213600,19265330,10350,10350,10350,10350,0
20241226,213500,19265330,10350,10350,10350,10350,0
20241226,213400,19265330,10350,10350,10350,10350,0
20241226,213300,19265330,10350,10350,10350,10350,0
20241226,213200,19265330,10350,10350,10350,10350,0
20241226,213100,19265330,10350,10350,10350,10350,0
20241226,213000,19265330,10350,10350,10350,10350,0
20241226,212900,19265330,10350,10350,10350,10350,0
20241226,212800,19265330,10350,10350,10350,10350,0
20241226,212700,19265330,10350,10350,10350,10350,0
20241226,212600,19265330,10350,10350,10350,10350,0
20241226,212500,19265330,10350,10350,10350,10350,0
20241226,212400,19265330,10350,10350,10350,10350,0
20241226,212300,19265330,10350,10350,10350,10350,0
20241226,212200,19265330,10350,10350,10350,10350,0
20241226,212100,19265330,10350,10350,10350,10350,0
20241226,212000,19265330,10350,10350,10350,10350,0
20241226,211900,19265330,10350,10350,10350,10350,0
20241226,211800,19265330,10350,10350,10350,10350,0
20241226,211700,19265330,10350,10350,10350,10350,0
20241226,211600,19265330,10350,10350,10350,10350,0
20241226,211500,19265330,10350,10350,10350,10350,0
20241226,211400,19265330,10350,10350,10350,10350,0
20241226,211300,19265330,10350,10350,10350,10350,0
20241226,211200,19265330,10350,10350,10350,10350,0
20241226,211100,19265330,10350,10350,10350,10350,0
20241226,211000,19265330,10350,10350,10350,10350,0
20241226,210900,19265330,10350,10350,10350,10350,0
20241226,210800,19265330,10350,10350,10350,10350,1
20241226,210700,19265330,10350,10350,10350,10350,0
20241226,210600,19265330,10350,10350,10350,10350,0
20241226,210500,19265330,10350,10350,10350,10350,0
20241226,210400,19265330,10350,10350,10350,10350,0
20241226,210300,19265330,10350,10350,10350,10350,0
20241226,210200,19265330,10350,10350,10350,10350,0
20241226,210100,19265330,10350,10350,10350,10350,0
20241226,210000,19265330,10350,10350,10350,10350,0
20241226,205900,19265330,10350,10350,10350,10350,0
20241226,205800,19265330,10350,10350,10350,10350,0
20241226,205700,19265330,10350,10350,10350,10350,0
20241226,205600,19265330,10350,10350,10350,10350,0
20241226,205500,19265330,10350,10350,10350,10350,0
20241226,205400,19265330,10350,10350,10350,10350,0
20241226,205300,19265330,10350,10350,10350,10350,0
20241226,205200,19265330,10350,10350,10350,10350,0
20241226,205100,19265330,10350,10350,10350,10350,0
20241226,205000,19265330,10350,10350,10350,10350,0
20241226,204900,19265330,10350,10350,10350,10350,0
20241226,204800,19265330,10350,10350,10350,10350,0
20241226,204700,19265330,10350,10350,10350,10350,0
20241226,204600,19265330,10350,10350,10350,10350,0
20241226,204500,19265330,10350,10350,10350,10350,0
20241226,204400,19265330,10350,10350,10350,10350,0
20241226,204300,19265330,10350,10350,10350,10350,0
20241226,204200,19265330,10350,10350,10350,10350,0
20241226,204100,19265330,10350,10350,10350,10350,0
20241226,204000,19265330,10350,10350,10350,10350,0
20241226,203900,19265330,10350,10350,10350,10350,0
20241226,203800,19265330,10350,10350,10350,10350,1
20241226,203700,19265330,10350,10350,10350,10350,0
20241226,203600,19265330,10350,10350,10350,10350,0
20241226,203500,19265330,10350,10350,10350,10350,0
20241226,203400,19265330,10350,10350,10350,10350,0
20241226,203300,19265330,10350,10350,10350,10350,0
20241226,203200,19265330,10350,10350,10350,10350,0
20241226,203100,19265330,10350,10350,10350,10350,0
20241226,203000,19265330,10350,10350,10350,10350,0
20241226,202900,19265330,10350,10350,10350,10350,0
20241226,202800,19265330,10350,10350,10350,10350,0
20241226,202700,19265330,10350,10350,10350,10350,0
20241226,202600,19265330,10350,10350,10350,10350,0
20241226,202500,19265330,10350,10350,10350,10350,0
20241226,202400,19265330,10350,10350,10350,10350,0
20241226,202300,19265330,10350,10350,10350,10350,0
20241226,202200,19265330,10350,10350,10350,10350,0
20241226,202100,19265330,10350,10350,10350,10350,0
20241226,202000,19265330,10350,10350,10350,10350,0
20241226,201900,19265330,10350,10350,10350,10350,0
20241226,201800,19265330,10350,10350,10350,10350,0
20241226,201700,19265330,10350,10350,10350,10350,0
20241226,201600,19265330,10350,10350,10350,10350,0
20241226,201500,19265330,10350,10350,10350,10350,0
20241226,201400,19265330,10350,10350,10350,10350,0
20241226,201300,19265330,10350,10350,10350,10350,0
20241226,201200,19265330,10350,10350,10350,10350,0
20241226,201100,19265330,10350,10350,10350,10350,0
20241226,201000,19265330,10350,10350,10350,10350,0
20241226,200900,19265330,10350,10350,10350,10350,0
20241226,200800,19265330,10350,10350,10350,10350,1
20241226,200700,19265330,10350,10350,10350,10350,0
20241226,200600,19265330,10350,10350,10350,10350,0
20241226,200500,19265330,10350,10350,10350,10350,0
20241226,200400,19265330,10350,10350,10350,10350,0
20241226,200300,19265330,10350,10350,10350,10350,0
20241226,200200,19265330,10350,10350,10350,10350,0
20241226,200100,19265330,10350,10350,10350,10350,0
20241226,200000,19265330,10350,10350,10350,10350,0
20241226,195900,19265330,10350,10350,10350,10350,0
20241226,195800,19265330,10350,10350,10350,10350,0
20241226,195700,19265330,10350,10350,10350,10350,0
20241226,195600,19265330,10350,10350,10350,10350,0
20241226,195500,19265330,10350,10350,10350,10350,0
20241226,195400,19265330,10350,10350,10350,10350,0
20241226,195300,19265330,10350,10350,10350,10350,0
20241226,195200,19265330,10350,10350,10350,10350,0
20241226,195100,19265330,10350,10350,10350,10350,0
20241226,195000,19265330,10350,10350,10350,10350,0
20241226,194900,19265330,10350,10350,10350,10350,0
20241226,194800,19265330,10350,10350,10350,10350,0
20241226,194700,19265330,10350,10350,10350,10350,0
20241226,194600,19265330,10350,10350,10350,10350,0
20241226,194500,19265330,10350,10350,10350,10350,0
20241226,194400,19265330,10350,10350,10350,10350,0
20241226,194300,19265330,10350,10350,10350,10350,0
20241226,194200,19265330,10350,10350,10350,10350,0
20241226,194100,19265330,10350,10350,10350,10350,0
20241226,194000,19265330,10350,10350,10350,10350,0
20241226,193900,19265330,10350,10350,10350,10350,0
20241226,193800,19265330,10350,10350,10350,10350,1
20241226,193700,19265330,10350,10350,10350,10350,0
20241226,193600,19265330,10350,10350,10350,10350,0
20241226,193500,19265330,10350,10350,10350,10350,0
20241226,193400,19265330,10350,10350,10350,10350,0
20241226,193300,19265330,10350,10350,10350,10350,0
20241226,193200,19265330,10350,10350,10350,10350,0
20241226,193100,19265330,10350,10350,10350,10350,0
20241226,193000,19265330,10350,10350,10350,10350,0
20241226,192900,19265330,10350,10350,10350,10350,0
20241226,192800,19265330,10350,10350,10350,10350,0
20241226,192700,19265330,10350,10350,10350,10350,0
20241226,192600,19265330,10350,10350,10350,10350,0
20241226,192500,19265330,10350,10350,10350,10350,0
20241226,192400,19265330,10350,10350,10350,10350,0
20241226,192300,19265330,10350,10350,10350,10350,0
20241226,192200,19265330,10350,10350,10350,10350,0
20241226,192100,19265330,10350,10350,10350,10350,0
20241226,192000,19265330,10350,10350,10350,10350,0
20241226,191900,19265330,10350,10350,10350,10350,0
20241226,191800,19265330,10350,10350,10350,10350,0
20241226,191700,19265330,10350,10350,10350,10350,0
20241226,191600,19265330,10350,10350,10350,10350,0
20241226,191500,19265330,10350,10350,10350,10350,0
20241226,191400,19265330,10350,10350,10350,10350,0
20241226,191300,19265330,10350,10350,10350,10350,0
20241226,191200,19265330,10350,10350,10350,10350,0
20241226,191100,19265330,10350,10350,10350,10350,0
20241226,191000,19265330,10350,10350,10350,10350,0
20241226,190900,19265330,10350,10350,10350,10350,0
20241226,190800,19265330,10350,10350,10350,10350,1
20241226,190700,19265330,10350,10350,10350,10350,0
20241226,190600,19265330,10350,10350,10350,10350,0
20241226,190500,19265330,10350,10350,10350,10350,0
20241226,190400,19265330,10350,10350,10350,10350,0
20241226,190300,19265330,10350,10350,10350,10350,0
20241226,190200,19265330,10350,10350,10350,10350,0
20241226,190100,19265330,10350,10350,10350,10350,0
20241226,190000,19265330,10350,10350,10350,10350,0
20241226,185900,19265330,10350,10350,10350,10350,0
20241226,185800,19265330,10350,10350,10350,10350,0
20241226,185700,19265330,10350,10350,10350,10350,0
20241226,185600,19265330,10350,10350,10350,10350,0
20241226,185500,19265330,10350,10350,10350,10350,0
20241226,185400,19265330,10350,10350,10350,10350,0
20241226,185300,19265330,10350,10350,10350,10350,0
20241226,185200,19265330,10350,10350,10350,10350,0
20241226,185100,19265330,10350,10350,10350,10350,0
20241226,185000,19265330,10350,10350,10350,10350,0
20241226,184900,19265330,10350,10350,10350,10350,0
20241226,184800,19265330,10350,10350,10350,10350,0
20241226,184700,19265330,10350,10350,10350,10350,0
20241226,184600,19265330,10350,10350,10350,10350,0
20241226,184500,19265330,10350,10350,10350,10350,0
20241226,184400,19265330,10350,10350,10350,10350,0
20241226,184300,19265330,10350,10350,10350,10350,0
20241226,184200,19265330,10350,10350,10350,10350,0
20241226,184100,19265330,10350,10350,10350,10350,0
20241226,184000,19265330,10350,10350,10350,10350,0
20241226,183900,19265330,10350,10350,10350,10350,0
20241226,183800,19265330,10350,10350,10350,10350,1
20241226,183700,19265330,10350,10350,10350,10350,0
20241226,183600,19265330,10350,10350,10350,10350,0
20241226,183500,19265330,10350,10350,10350,10350,0
20241226,183400,19265330,10350,10350,10350,10350,0
20241226,183300,19265330,10350,10350,10350,10350,0
20241226,183200,19265330,10350,10350,10350,10350,0
20241226,183100,19265330,10350,10350,10350,10350,0
20241226,183000,19265330,10350,10350,10350,10350,0
20241226,182900,19265330,10350,10350,10350,10350,0
20241226,182800,19265330,10350,10350,10350,10350,0
20241226,182700,19265330,10350,10350,10350,10350,0
20241226,182600,19265330,10350,10350,10350,10350,0
20241226,182500,19265330,10350,10350,10350,10350,0
20241226,182400,19265330,10350,10350,10350,10350,0
20241226,182300,19265330,10350,10350,10350,10350,0
20241226,182200,19265330,10350,10350,10350,10350,0
20241226,182100,19265330,10350,10350,10350,10350,0
20241226,182000,19265330,10350,10350,10350,10350,0
20241226,181900,19265330,10350,10350,10350,10350,0
20241226,181800,19265330,10350,10350,10350,10350,0
20241226,181700,19265330,10350,10350,10350,10350,0
20241226,181600,19265330,10350,10350,10350,10350,0
20241226,181500,19265330,10350,10350,10350,10350,0
20241226,181400,19265330,10350,10350,10350,10350,0
20241226,181300,19265330,10350,10350,10350,10350,0
20241226,181200,19265330,10350,10350,10350,10350,0
20241226,181100,19265330,10350,10350,10350,10350,0
20241226,181000,19265330,10350,10350,10350,10350,0
20241226,180900,19265330,10350,10350,10350,10350,0
20241226,180800,19265330,10350,10350,10350,10350,1
20241226,180700,19265330,10350,10350,10350,10350,0
20241226,180600,19265330,10350,10350,10350,10350,0
20241226,180500,19265330,10350,10350,10350,10350,0
20241226,180400,19265330,10350,10350,10350,10350,0
20241226,180300,19265330,10350,10350,10350,10350,0
20241226,180200,19265330,10350,10350,10350,10350,0
20241226,180100,19265330,10350,10350,10350,10350,0
20241226,180000,19265330,10350,10350,10350,10350,0
20241226,175900,19265330,10350,10350,10350,10350,0
20241226,175800,19265330,10350,10350,10350,10350,0
20241226,175700,19265330,10350,10350,10350,10350,0
20241226,175600,19265330,10350,10350,10350,10350,0
20241226,175500,19265330,10350,10350,10350,10350,0
20241226,175400,19265330,10350,10350,10350,10350,0
20241226,175300,19265330,10350,10350,10350,10350,0
20241226,175200,19265330,10350,10350,10350,10350,0
20241226,175100,19265330,10350,10350,10350,10350,0
20241226,175000,19265330,10350,10350,10350,10350,0
20241226,174900,19265330,10350,10350,10350,10350,0
20241226,174800,19265330,10350,10350,10350,10350,0
20241226,174700,19265330,10350,10350,10350,10350,0
20241226,174600,19265330,10350,10350,10350,10350,0
20241226,174500,19265330,10350,10350,10350,10350,0
20241226,174400,19265330,10350,10350,10350,10350,0
20241226,174300,19265330,10350,10350,10350,10350,0
20241226,174200,19265330,10350,10350,10350,10350,0
20241226,174100,19265330,10350,10350,10350,10350,0
20241226,174000,19265330,10350,10350,10350,10350,0
20241226,173900,19265330,10350,10350,10350,10350,0
20241226,173800,19265330,10350,10350,10350,10350,1
20241226,173700,19265330,10350,10350,10350,10350,0
20241226,173600,19265330,10350,10350,10350,10350,0
20241226,173500,19265330,10350,10350,10350,10350,0
20241226,173400,19265330,10350,10350,10350,10350,0
20241226,173300,19265330,10350,10350,10350,10350,0
20241226,173200,19265330,10350,10350,10350,10350,0
20241226,173100,19265330,10350,10350,10350,10350,0
20241226,173000,19265330,10350,10350,10350,10350,0
20241226,172900,19265330,10350,10350,10350,10350,0
20241226,172800,19265330,10350,10350,10350,10350,0
20241226,172700,19265330,10350,10350,10350,10350,0
20241226,172600,19265330,10350,10350,10350,10350,0
20241226,172500,19265330,10350,10350,10350,10350,0
20241226,172400,19265330,10350,10350,10350,10350,0
20241226,172300,19265330,10350,10350,10350,10350,0
20241226,172200,19265330,10350,10350,10350,10350,0
20241226,172100,19265330,10350,10350,10350,10350,0
20241226,172000,19265330,10350,10350,10350,10350,0
20241226,171900,19265330,10350,10350,10350,10350,0
20241226,171800,19265330,10350,10350,10350,10350,0
20241226,171700,19265330,10350,10350,10350,10350,0
20241226,171600,19265330,10350,10350,10350,10350,0
20241226,171500,19265330,10350,10350,10350,10350,0
20241226,171400,19265330,10350,10350,10350,10350,0
20241226,171300,19265330,10350,10350,10350,10350,0
20241226,171200,19265330,10350,10350,10350,10350,0
20241226,171100,19265330,10350,10350,10350,10350,0
20241226,171000,19265330,10350,10350,10350,10350,0
20241226,170900,19265330,10350,10350,10350,10350,0
20241226,170800,19265330,10350,10350,10350,10350,1
20241226,170700,19265330,10350,10350,10350,10350,0
20241226,170600,19265330,10350,10350,10350,10350,0
20241226,170500,19265330,10350,10350,10350,10350,0
20241226,170400,19265330,10350,10350,10350,10350,0
20241226,170300,19265330,10350,10350,10350,10350,0
20241226,170200,19265330,10350,10350,10350,10350,0
20241226,170100,19265330,10350,10350,10350,10350,0
20241226,170000,19265330,10350,10350,10350,10350,0
20241226,165900,19265330,10350,10350,10350,10350,0
20241226,165800,19265330,10350,10350,10350,10350,0
20241226,165700,19265330,10350,10350,10350,10350,0
20241226,165600,19265330,10350,10350,10350,10350,0
20241226,165500,19265330,10350,10350,10350,10350,0
20241226,165400,19265330,10350,10350,10350,10350,0
20241226,165300,19265330,10350,10350,10350,10350,0
20241226,165200,19265330,10350,10350,10350,10350,0
20241226,165100,19265330,10350,10350,10350,10350,0
20241226,165000,19265330,10350,10350,10350,10350,0
20241226,164900,19265330,10350,10350,10350,10350,0
20241226,164800,19265330,10350,10350,10350,10350,0
20241226,164700,19265330,10350,10350,10350,10350,0
20241226,164600,19265330,10350,10350,10350,10350,0
20241226,164500,19265330,10350,10350,10350,10350,0
20241226,164400,19265330,10350,10350,10350,10350,0
20241226,164300,19265330,10350,10350,10350,10350,0
20241226,164200,19265330,10350,10350,10350,10350,0
20241226,164100,19265330,10350,10350,10350,10350,0
20241226,164000,19265330,10350,10350,10350,10350,0
20241226,163900,19265330,10350,10350,10350,10350,0
20241226,163800,19265330,10350,10350,10350,10350,1
20241226,163700,19265330,10350,10350,10350,10350,0
20241226,163600,19265330,10350,10350,10350,10350,0
20241226,163500,19265330,10350,10350,10350,10350,0
20241226,163400,19265330,10350,10350,10350,10350,0
20241226,163300,19265330,10350,10350,10350,10350,0
20241226,163200,19265330,10350,10350,10350,10350,0
20241226,163100,19265330,10350,10350,10350,10350,0
20241226,163000,19265330,10350,10350,10350,10350,0
20241226,162900,19265330,10350,10350,10350,10350,0
20241226,162800,19265330,10350,10350,10350,10350,0
20241226,162700,19265330,10350,10350,10350,10350,0
20241226,162600,19265330,10350,10350,10350,10350,0
20241226,162500,19265330,10350,10350,10350,10350,0
20241226,162400,19265330,10350,10350,10350,10350,0
20241226,162300,19265330,10350,10350,10350,10350,0
20241226,162200,19265330,10350,10350,10350,10350,0
20241226,162100,19265330,10350,10350,10350,10350,0
20241226,162000,19265330,10350,10350,10350,10350,0
20241226,161900,19265330,10350,10350,10350,10350,0
20241226,161800,19265330,10350,10350,10350,10350,0
20241226,161700,19265330,10350,10350,10350,10350,0
20241226,161600,19265330,10350,10350,10350,10350,0
20241226,161500,19265330,10350,10350,10350,10350,0
20241226,161400,19265330,10350,10350,10350,10350,0
20241226,161300,19265330,10350,10350,10350,10350,0
20241226,161200,19265330,10350,10350,10350,10350,0
20241226,161100,19265330,10350,10350,10350,10350,0
20241226,161000,19265330,10350,10350,10350,10350,0
20241226,160900,19265330,10350,10350,10350,10350,0
20241226,160800,19265330,10350,10350,10350,10350,1
20241226,160700,19265330,10350,10350,10350,10350,0
20241226,160600,19265330,10350,10350,10350,10350,0
20241226,160500,19265330,10350,10350,10350,10350,0
20241226,160400,19265330,10350,10350,10350,10350,0
20241226,160300,19265330,10350,10350,10350,10350,0
20241226,160200,19265330,10350,10350,10350,10350,0
20241226,160100,19265330,10350,10350,10350,10350,0
20241226,160000,19265330,10350,10350,10350,10350,0
20241226,155900,19265330,10350,10350,10350,10350,0
20241226,155800,19265330,10350,10350,10350,10350,0
20241226,155700,19265330,10350,10350,10350,10350,0
20241226,155600,19265330,10350,10350,10350,10350,0
20241226,155500,19265330,10350,10350,10350,10350,0
20241226,155400,19265330,10350,10350,10350,10350,0
20241226,155300,19265330,10350,10350,10350,10350,0
20241226,155200,19265330,10350,10350,10350,10350,0
20241226,155100,19265330,10350,10350,10350,10350,0
20241226,155000,19265330,10350,10350,10350,10350,0
20241226,154900,19265330,10350,10350,10350,10350,0
20241226,154800,19265330,10350,10350,10350,10350,0
20241226,154700,19265330,10350,10350,10350,10350,0
20241226,154600,19265330,10350,10350,10350,10350,0
20241226,154500,19265330,10350,10350,10350,10350,0
20241226,154400,19265330,10350,10350,10350,10350,0
20241226,154300,19265330,10350,10350,10350,10350,0
20241226,154200,19265330,10350,10350,10350,10350,0
20241226,154100,19265330,10350,10350,10350,10350,0
20241226,154000,19265330,10350,10350,10350,10350,0
20241226,153900,19265330,10350,10350,10350,10350,0
20241226,153800,19265330,10350,10350,10350,10350,1
20241226,153700,19265330,10350,10350,10350,10350,0
20241226,153600,19265330,10350,10350,10350,10350,0
20241226,153500,19265330,10350,10350,10350,10350,0
20241226,153400,19265330,10350,10350,10350,10350,0
20241226,153300,19265330,10350,10350,10350,10350,0
20241226,153200,19265330,10350,10350,10350,10350,0
20241226,153100,19265330,10350,10350,10350,10350,0
20241226,153000,19265330,10350,10350,10350,10350,1
20241226,152900,19254980,10340,10340,10340,10340,0
20241226,152800,19254980,10340,10340,10340,10340,0
20241226,152700,19254980,10340,10340,10340,10340,0
20241226,152600,19254980,10340,10340,10340,10340,0
20241226,152500,19254980,10340,10340,10340,10340,0
20241226,152400,19254980,10340,10340,10340,10340,0
20241226,152300,19254980,10340,10340,10340,10340,0
20241226,152200,19254980,10340,10340,10340,10340,0
20241226,152100,19254980,10340,10340,10340,10340,0
20241226,152000,19254980,10340,10340,10340,10340,0
20241226,151900,19254980,10340,10340,10340,10340,0
20241226,151800,19254980,10340,10340,10340,10340,29
20241226,151700,18955120,10340,10340,10340,10340,0
20241226,151600,18955120,10340,10340,10340,10340,1
20241226,151500,18944780,10340,10340,10340,10340,0
20241226,151400,18944780,10340,10340,10340,10340,0
20241226,151300,18944780,10340,10340,10340,10340,0
20241226,151200,18944780,10340,10340,10340,10340,0
20241226,151100,18944780,10340,10340,10340,10340,28
20241226,151000,18655260,10340,10340,10340,10340,0
20241226,150900,18655260,10340,10340,10340,10340,0
20241226,150800,18655260,10340,10340,10340,10340,0
20241226,150700,18655260,10340,10340,10340,10340,0
20241226,150600,18655260,10340,10340,10340,10340,0
20241226,150500,18655260,10340,10340,10340,10340,0
20241226,150400,18655260,10340,10340,10340,10340,0
20241226,150300,18655260,10340,10340,10340,10340,27
20241226,150200,18376080,10340,10340,10340,10340,1
20241226,150100,18365740,10330,10330,10330,10330,0
20241226,150000,18365740,10330,10330,10330,10330,0
20241226,145900,18365740,10330,10330,10330,10330,0
20241226,145800,18365740,10330,10330,10330,10330,0
20241226,145700,18365740,10330,10330,10330,10330,0
20241226,145600,18365740,10330,10330,10330,10330,27
20241226,145500,18086830,10330,10330,10330,10330,0
20241226,145400,18086830,10330,10330,10330,10330,0
20241226,145300,18086830,10330,10330,10330,10330,0
20241226,145200,18086830,10330,10330,10330,10330,0
20241226,145100,18086830,10330,10330,10330,10330,0
20241226,145000,18086830,10330,10330,10330,10330,0
20241226,144900,18086830,10330,10330,10330,10330,29
20241226,144800,17787260,10330,10330,10330,10330,0
20241226,144700,17787260,10330,10330,10330,10330,0
20241226,144600,17787260,10330,10330,10330,10330,0
20241226,144500,17787260,10330,10330,10330,10330,0
20241226,144400,17787260,10330,10330,10330,10330,0
20241226,144300,17787260,10330,10330,10330,10330,0
20241226,144200,17787260,10330,10330,10330,10330,28
20241226,144100,17498020,10330,10330,10330,10330,2
20241226,144000,17477360,10330,10330,10330,10330,0
20241226,143900,17477360,10330,10330,10330,10330,0
20241226,143800,17477360,10330,10330,10330,10330,0
20241226,143700,17477360,10330,10330,10330,10330,0
20241226,143600,17477360,10330,10330,10330,10330,0
20241226,143500,17477360,10330,10330,10330,10330,1
20241226,143400,17467030,10330,10330,10330,10330,28
20241226,143300,17177790,10330,10330,10330,10330,0
20241226,143200,17177790,10330,10330,10330,10330,0
20241226,143100,17177790,10330,10330,10330,10330,0
20241226,143000,17177790,10330,10330,10330,10330,0
20241226,142900,17177790,10330,10330,10330,10330,0
20241226,142800,17177790,10330,10330,10330,10330,0
20241226,142700,17177790,10330,10330,10330,10330,27
20241226,142600,16898880,10330,10330,10330,10330,0
20241226,142500,16898880,10330,10330,10330,10330,0
20241226,142400,16898880,10330,10330,10330,10330,0
20241226,142300,16898880,10330,10330,10330,10330,0
20241226,142200,16898880,10330,10330,10330,10330,1
20241226,142100,16888550,10330,10330,10330,10330,0
20241226,142000,16888550,10330,10330,10330,10330,0
20241226,141900,16888550,10330,10330,10330,10330,29
20241226,141800,16588980,10330,10330,10330,10330,0
20241226,141700,16588980,10330,10330,10330,10330,0
20241226,141600,16588980,10330,10330,10330,10330,0
20241226,141500,16588980,10330,10330,10330,10330,0
20241226,141400,16588980,10330,10330,10330,10330,0
20241226,141300,16588980,10330,10330,10330,10330,0
20241226,141200,16588980,10330,10330,10330,10330,27
20241226,141100,16310070,10330,10330,10330,10330,0
20241226,141000,16310070,10330,10330,10330,10330,0
20241226,140900,16310070,10330,10330,10330,10330,1
20241226,140800,16299740,10330,10330,10330,10330,0
20241226,140700,16299740,10330,10330,10330,10330,0
20241226,140600,16299740,10330,10330,10330,10330,0
20241226,140500,16299740,10330,10330,10330,10330,27
20241226,140400,16020830,10330,10330,10330,10330,0
20241226,140300,16020830,10330,10330,10330,10330,0
20241226,140200,16020830,10330,10330,10330,10330,0
20241226,140100,16020830,10330,10330,10330,10330,0
20241226,140000,16020830,10330,10330,10330,10330,0
20241226,135900,16020830,10330,10330,10330,10330,0
20241226,135800,16020830,10330,10330,10330,10330,0
20241226,135700,16020830,10330,10330,10330,10330,27
20241226,135600,15741920,10330,10330,10330,10330,0
20241226,135500,15741920,10330,10330,10330,10330,1
20241226,135400,15731590,10330,10330,10330,10330,300
20241226,135300,12632590,10330,10330,10330,10330,0
20241226,135200,12632590,10330,10330,10330,10330,0
20241226,135100,12632590,10330,10330,10330,10330,0
20241226,135000,12632590,10330,10330,10330,10330,27
20241226,134900,12353680,10330,10330,10330,10330,0
20241226,134800,12353680,10330,10330,10330,10330,0
20241226,134700,12353680,10330,10330,10330,10330,0
20241226,134600,12353680,10330,10330,10330,10330,0
20241226,134500,12353680,10330,10330,10330,10330,0
20241226,134400,12353680,10330,10330,10330,10330,0
20241226,134300,12353680,10330,10330,10330,10330,0
20241226,134200,12353680,10330,10330,10330,10330,29
20241226,134100,12054110,10330,10330,10330,10330,0
20241226,134000,12054110,10330,10330,10330,10330,0
20241226,133900,12054110,10330,10330,10330,10330,0
20241226,133800,12054110,10330,10330,10330,10330,0
20241226,133700,12054110,10330,10330,10330,10330,0
20241226,133600,12054110,10330,10330,10330,10330,0
20241226,133500,12054110,10330,10330,10330,10330,27
20241226,133400,11775200,10330,10330,10330,10330,0
20241226,133300,11775200,10330,10330,10330,10330,0
20241226,133200,11775200,10330,10330,10330,10330,0
20241226,133100,11775200,10330,10330,10330,10330,0
20241226,133000,11775200,10330,10330,10330,10330,0
20241226,132900,11775200,10330,10330,10330,10330,0
20241226,132800,11775200,10330,10330,10330,10330,29
20241226,132700,11475630,10330,10330,10330,10330,0
20241226,132600,11475630,10330,10330,10330,10330,0
20241226,132500,11475630,10330,10330,10330,10330,0
20241226,132400,11475630,10330,10330,10330,10330,0
20241226,132300,11475630,10330,10330,10330,10330,0
20241226,132200,11475630,10330,10330,10330,10330,0
20241226,132100,11475630,10330,10330,10330,10330,0
20241226,132000,11475630,10330,10330,10330,10330,27
20241226,131900,11196720,10330,10330,10330,10330,0
20241226,131800,11196720,10330,10330,10330,10330,0
20241226,131700,11196720,10330,10330,10330,10330,0
20241226,131600,11196720,10330,10330,10330,10330,0
20241226,131500,11196720,10330,10330,10330,10330,1
20241226,131400,11186390,10330,10330,10330,10330,0
20241226,131300,11186390,10330,10330,10330,10330,27
20241226,131200,10907480,10330,10330,10330,10330,0
20241226,131100,10907480,10330,10330,10330,10330,0
20241226,131000,10907480,10330,10330,10330,10330,0
20241226,130900,10907480,10330,10330,10330,10330,0
20241226,130800,10907480,10330,10330,10330,10330,0
20241226,130700,10907480,10330,10330,10330,10330,0
20241226,130600,10907480,10330,10330,10330,10330,27
20241226,130500,10628570,10330,10330,10330,10330,0
20241226,130400,10628570,10330,10330,10330,10330,0
20241226,130300,10628570,10330,10330,10330,10330,0
20241226,130200,10628570,10330,10330,10330,10330,1
20241226,130100,10618240,10330,10330,10330,10330,0
20241226,130000,10618240,10330,10330,10330,10330,0
20241226,125900,10618240,10330,10330,10330,10330,0
20241226,125800,10618240,10330,10330,10330,10330,28
20241226,125700,10329000,10330,10330,10330,10330,0
20241226,125600,10329000,10330,10330,10330,10330,0
20241226,125500,10329000,10330,10330,10330,10330,0
20241226,125400,10329000,10330,10330,10330,10330,0
20241226,125300,10329000,10330,10330,10330,10330,0
20241226,125200,10329000,10330,10330,10330,10330,0
20241226,125100,10329000,10330,10330,10330,10330,2
20241226,125000,10308340,10340,10340,10340,10340,26
20241226,124900,10039500,10340,10340,10340,10340,0
20241226,124800,10039500,10340,10340,10340,10340,1
20241226,124700,10029160,10340,10340,10340,10340,0
20241226,124600,10029160,10340,10340,10340,10340,0
20241226,124500,10029160,10340,10340,10340,10340,0
20241226,124400,10029160,10340,10340,10340,10340,0
20241226,124300,10029160,10340,10330,10340,10330,32
20241226,124200,9698550,10330,10330,10330,10330,0
20241226,124100,9698550,10330,10330,10330,10330,0
20241226,124000,9698550,10330,10330,10330,10330,0
20241226,123900,9698550,10330,10330,10330,10330,0
20241226,123800,9698550,10330,10330,10330,10330,0
20241226,123700,9698550,10330,10330,10330,10330,0
20241226,123600,9698550,10330,10330,10330,10330,27
20241226,123500,9419640,10330,10330,10330,10330,1
20241226,123400,9409310,10330,10330,10330,10330,0
20241226,123300,9409310,10330,10330,10330,10330,0
20241226,123200,9409310,10330,10330,10330,10330,0
20241226,123100,9409310,10330,10330,10330,10330,0
20241226,123000,9409310,10330,10330,10330,10330,0
20241226,122900,9409310,10330,10330,10330,10330,0
20241226,122800,9409310,10330,10330,10330,10330,27
20241226,122700,9130400,10340,10340,10340,10340,15
20241226,122600,8975300,10340,10340,10340,10340,0
20241226,122500,8975300,10340,10340,10340,10340,0
20241226,122400,8975300,10340,10340,10340,10340,0
20241226,122300,8975300,10340,10340,10340,10340,0
20241226,122200,8975300,10340,10340,10340,10340,1
20241226,122100,8964960,10340,10340,10340,10340,27
20241226,122000,8685780,10340,10340,10340,10340,0
20241226,121900,8685780,10340,10340,10340,10340,0
20241226,121800,8685780,10340,10340,10340,10340,0
20241226,121700,8685780,10340,10340,10340,10340,0
20241226,121600,8685780,10340,10340,10340,10340,0
20241226,121500,8685780,10340,10340,10340,10340,0
20241226,121400,8685780,10340,10340,10340,10340,0
20241226,121300,8685780,10340,10340,10340,10340,28
20241226,121200,8396260,10340,10340,10340,10340,0
20241226,121100,8396260,10340,10340,10340,10340,0
20241226,121000,8396260,10340,10340,10340,10340,0
20241226,120900,8396260,10340,10340,10340,10340,0
20241226,120800,8396260,10340,10340,10340,10340,1
20241226,120700,8385920,10340,10340,10340,10340,0
20241226,120600,8385920,10340,10340,10340,10340,27
20241226,120500,8106740,10340,10340,10340,10340,0
20241226,120400,8106740,10340,10340,10340,10340,0
20241226,120300,8106740,10340,10340,10340,10340,0
20241226,120200,8106740,10340,10340,10340,10340,0
20241226,120100,8106740,10340,10340,10340,10340,0
20241226,120000,8106740,10340,10340,10340,10340,0
20241226,115900,8106740,10340,10340,10340,10340,27
20241226,115800,7827560,10340,10340,10340,10340,0
20241226,115700,7827560,10340,10340,10340,10340,0
20241226,115600,7827560,10340,10340,10340,10340,0
20241226,115500,7827560,10340,10340,10340,10340,1
20241226,115400,7817220,10340,10340,10340,10340,0
20241226,115300,7817220,10340,10340,10340,10340,0
20241226,115200,7817220,10340,10340,10340,10340,5
20241226,115100,7765520,10340,10340,10340,10340,27
20241226,115000,7486340,10340,10340,10340,10340,0
20241226,114900,7486340,10340,10340,10340,10340,0
20241226,114800,7486340,10340,10340,10340,10340,0
20241226,114700,7486340,10340,10340,10340,10340,0
20241226,114600,7486340,10340,10340,10340,10340,0
20241226,114500,7486340,10340,10340,10340,10340,0
20241226,114400,7486340,10340,10340,10340,10340,27
20241226,114300,7207160,10340,10340,10340,10340,0
20241226,114200,7207160,10340,10340,10340,10340,1
20241226,114100,7196820,10340,10340,10340,10340,0
20241226,114000,7196820,10340,10340,10340,10340,0
20241226,113900,7196820,10340,10340,10340,10340,0
20241226,113800,7196820,10340,10340,10340,10340,0
20241226,113700,7196820,10340,10340,10340,10340,0
20241226,113600,7196820,10340,10340,10340,10340,28
20241226,113500,6907300,10340,10340,10340,10340,0
20241226,113400,6907300,10340,10340,10340,10340,0
20241226,113300,6907300,10340,10340,10340,10340,79
20241226,113200,6090440,10340,10340,10340,10340,0
20241226,113100,6090440,10340,10340,10340,10340,0
20241226,113000,6090440,10340,10340,10340,10340,0
20241226,112900,6090440,10340,10340,10340,10340,28
20241226,112800,5800920,10340,10340,10340,10340,1
20241226,112700,5790580,10340,10340,10340,10340,0
20241226,112600,5790580,10340,10340,10340,10340,0
20241226,112500,5790580,10340,10340,10340,10340,0
20241226,112400,5790580,10340,10340,10340,10340,0
20241226,112300,5790580,10340,10340,10340,10340,0
20241226,112200,5790580,10340,10340,10340,10340,28
20241226,112100,5501060,10340,10340,10340,10340,0
20241226,112000,5501060,10340,10340,10340,10340,0
20241226,111900,5501060,10340,10340,10340,10340,0
20241226,111800,5501060,10340,10340,10340,10340,0
20241226,111700,5501060,10340,10340,10340,10340,0
20241226,111600,5501060,10340,10340,10340,10340,0
20241226,111500,5501060,10340,10340,10340,10340,1
20241226,111400,5490720,10340,10340,10340,10340,28
20241226,111300,5201200,10340,10340,10340,10340,2
20241226,111200,5180520,10340,10340,10340,10340,0
20241226,111100,5180520,10340,10340,10340,10340,0
20241226,111000,5180520,10340,10340,10340,10340,0
20241226,110900,5180520,10340,10340,10340,10340,0
20241226,110800,5180520,10340,10340,10340,10340,0
20241226,110700,5180520,10340,10340,10340,10340,28
20241226,110600,4891000,10340,10340,10340,10340,0
20241226,110500,4891000,10340,10340,10340,10340,0
20241226,110400,4891000,10340,10340,10340,10340,0
20241226,110300,4891000,10340,10340,10340,10340,0
20241226,110200,4891000,10340,10340,10340,10340,0
20241226,110100,4891000,10340,10340,10340,10340,1
20241226,110000,4880660,10340,10340,10340,10340,28
20241226,105900,4591140,10340,10340,10340,10340,0
20241226,105800,4591140,10340,10340,10340,10340,0
20241226,105700,4591140,10340,10340,10340,10340,0
20241226,105600,4591140,10340,10340,10340,10340,10
20241226,105500,4487740,10340,10340,10340,10340,0
20241226,105400,4487740,10340,10340,10340,10340,0
20241226,105300,4487740,10340,10340,10340,10340,0
20241226,105200,4487740,10340,10340,10340,10340,28
20241226,105100,4198220,10340,10340,10340,10340,0
20241226,105000,4198220,10340,10340,10340,10340,0
20241226,104900,4198220,10340,10340,10340,10340,0
20241226,104800,4198220,10340,10340,10340,10340,1
20241226,104700,4187880,10340,10340,10340,10340,0
20241226,104600,4187880,10340,10340,10340,10340,0
20241226,104500,4187880,10340,10340,10340,10340,28
20241226,104400,3898360,10340,10340,10340,10340,0
20241226,104300,3898360,10340,10340,10340,10340,0
20241226,104200,3898360,10340,10340,10340,10340,0
20241226,104100,3898360,10340,10340,10340,10340,0
20241226,104000,3898360,10340,10340,10340,10340,0
20241226,103900,3898360,10340,10340,10340,10340,0
20241226,103800,3898360,10340,10340,10340,10340,0
20241226,103700,3898360,10340,10340,10340,10340,28
20241226,103600,3608840,10340,10340,10340,10340,0
20241226,103500,3608840,10340,10340,10340,10340,1
20241226,103400,3598500,10340,10340,10340,10340,0
20241226,103300,3598500,10340,10340,10340,10340,0
20241226,103200,3598500,10340,10340,10340,10340,0
20241226,103100,3598500,10340,10340,10340,10340,0
20241226,103000,3598500,10340,10340,10340,10340,28
20241226,102900,3308980,10340,10340,10340,10340,0
20241226,102800,3308980,10340,10340,10340,10340,0
20241226,102700,3308980,10340,10340,10340,10340,10
20241226,102600,3205580,10340,10340,10340,10340,0
20241226,102500,3205580,10340,10340,10340,10340,0
20241226,102400,3205580,10340,10340,10340,10340,0
20241226,102300,3205580,10340,10340,10340,10340,27
20241226,102200,2926400,10340,10340,10340,10340,0
20241226,102100,2926400,10340,10340,10340,10340,1
20241226,102000,2916060,10340,10340,10340,10340,0
20241226,101900,2916060,10340,10340,10340,10340,0
20241226,101800,2916060,10340,10340,10340,10340,0
20241226,101700,2916060,10340,10340,10340,10340,0
20241226,101600,2916060,10340,10340,10340,10340,0
20241226,101500,2916060,10340,10340,10340,10340,27
20241226,101400,2636880,10340,10340,10340,10340,0
20241226,101300,2636880,10340,10340,10340,10340,0
20241226,101200,2636880,10340,10340,10340,10340,0
20241226,101100,2636880,10340,10340,10340,10340,0
20241226,101000,2636880,10340,10340,10340,10340,0
20241226,100900,2636880,10340,10340,10340,10340,0
20241226,100800,2636880,10340,10340,10340,10340,30
20241226,100700,2326680,10340,10340,10340,10340,0
20241226,100600,2326680,10340,10340,10340,10340,0
20241226,100500,2326680,10340,10340,10340,10340,0
20241226,100400,2326680,10340,10340,10340,10340,0
20241226,100300,2326680,10340,10340,10340,10340,5
20241226,100200,2274980,10340,10340,10340,10340,0
20241226,100100,2274980,10340,10340,10340,10340,0
20241226,100000,2274980,10340,10340,10340,10340,28
20241226,095900,1985460,10340,10340,10340,10340,0
20241226,095800,1985460,10340,10340,10340,10340,0
20241226,095700,1985460,10340,10340,10340,10340,0
20241226,095600,1985460,10340,10340,10340,10340,0
20241226,095500,1985460,10340,10340,10340,10340,1
20241226,095400,1975120,10340,10340,10340,10340,0
20241226,095300,1975120,10340,10340,10340,10340,27
20241226,095200,1695940,10340,10340,10340,10340,0
20241226,095100,1695940,10340,10340,10340,10340,0
20241226,095000,1695940,10340,10340,10340,10340,0
20241226,094900,1695940,10340,10340,10340,10340,0
20241226,094800,1695940,10340,10340,10340,10340,0
20241226,094700,1695940,10340,10340,10340,10340,0
20241226,094600,1695940,10340,10340,10340,10340,28
20241226,094500,1406420,10330,10330,10330,10330,0
20241226,094400,1406420,10330,10330,10330,10330,0
20241226,094300,1406420,10330,10330,10330,10330,0
20241226,094200,1406420,10330,10330,10330,10330,0
20241226,094100,1406420,10330,10330,10330,10330,1
20241226,094000,1396090,10330,10330,10330,10330,1
20241226,093900,1385760,10340,10330,10340,10330,28
20241226,093800,1096510,10330,10330,10330,10330,0
20241226,093700,1096510,10330,10330,10330,10330,0
20241226,093600,1096510,10330,10330,10330,10330,0
20241226,093500,1096510,10330,10330,10330,10330,0
20241226,093400,1096510,10330,10330,10330,10330,0
20241226,093300,1096510,10330,10330,10330,10330,0
20241226,093200,1096510,10330,10330,10330,10330,0
20241226,093100,1096510,10330,10340,10340,10330,28
20241226,093000,807030,10340,10340,10340,10340,27
20241226,092900,527850,10350,10350,10350,10350,0
20241226,092800,527850,10350,10350,10350,10350,0
20241226,092700,527850,10350,10350,10350,10350,21
20241226,092600,310500,10350,10350,10350,10350,0
20241226,092500,310500,10350,10350,10350,10350,0
20241226,092400,310500,10350,10350,10350,10350,0
20241226,092300,310500,10350,10350,10350,10350,29
20241226,092200,10350,10350,10350,10350,10350,0
20241226,092100,10350,10350,10350,10350,10350,0
20241226,092000,10350,10350,10350,10350,10350,0
20241226,091900,10350,10350,10350,10350,10350,0
20241226,091800,10350,10350,10350,10350,10350,0
20241226,091700,10350,10350,10350,10350,10350,0
20241226,091600,10350,10350,10350,10350,10350,0
20241226,091500,10350,10350,10350,10350,10350,1
20241226,091400,0,10350,10350,10350,10350,0
20241226,091300,0,10350,10350,10350,10350,0
20241226,091200,0,10350,10350,10350,10350,0
20241226,091100,0,10350,10350,10350,10350,0
20241226,091000,0,10350,10350,10350,10350,0
20241226,090900,0,10350,10350,10350,10350,0
20241226,090800,0,10350,10350,10350,10350,0
20241226,090700,0,10350,10350,10350,10350,0
20241226,090600,0,10350,10350,10350,10350,0
20241226,090500,0,10350,10350,10350,10350,0
20241226,090400,0,10350,10350,10350,10350,0
20241226,090300,0,10350,10350,10350,10350,0
20241226,090200,0,10350,10350,10350,10350,0
20241226,090100,0,10350,10350,10350,10350,0
20241226,090000,0,10350,10350,10350,10350,0