KissMeData/000430/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,183100,127299025,3890,3890,3890,3890,3629
20241226,183000,127299025,3890,3890,3890,3890,0
20241226,182900,127299025,3890,3890,3890,3890,0
20241226,182800,127299025,3890,3890,3890,3890,0
20241226,182700,127299025,3890,3890,3890,3890,0
20241226,182600,127299025,3890,3890,3890,3890,0
20241226,182500,127299025,3890,3890,3890,3890,0
20241226,182400,127299025,3890,3890,3890,3890,0
20241226,182300,127299025,3890,3890,3890,3890,0
20241226,182200,127299025,3890,3890,3890,3890,0
20241226,182100,127299025,3890,3890,3890,3890,0
20241226,182000,127299025,3890,3890,3890,3890,0
20241226,181900,127299025,3890,3890,3890,3890,0
20241226,181800,127299025,3890,3890,3890,3890,0
20241226,181700,127299025,3890,3890,3890,3890,0
20241226,181600,127299025,3890,3890,3890,3890,0
20241226,181500,127299025,3890,3890,3890,3890,0
20241226,181400,127299025,3890,3890,3890,3890,0
20241226,181300,127299025,3890,3890,3890,3890,0
20241226,181200,127299025,3890,3890,3890,3890,0
20241226,181100,127299025,3890,3890,3890,3890,0
20241226,181000,127299025,3890,3890,3890,3890,0
20241226,180900,127299025,3890,3890,3890,3890,0
20241226,180800,127299025,3890,3890,3890,3890,0
20241226,180700,127299025,3890,3890,3890,3890,0
20241226,180600,127299025,3890,3890,3890,3890,0
20241226,180500,127299025,3890,3890,3890,3890,0
20241226,180400,127299025,3890,3890,3890,3890,0
20241226,180300,127299025,3890,3890,3890,3890,0
20241226,180200,127299025,3890,3890,3890,3890,0
20241226,180100,127299025,3890,3890,3890,3890,3629
20241226,180000,127299025,3890,3890,3890,3890,0
20241226,175900,127299025,3890,3890,3890,3890,0
20241226,175800,127299025,3890,3890,3890,3890,0
20241226,175700,127299025,3890,3890,3890,3890,0
20241226,175600,127299025,3890,3890,3890,3890,0
20241226,175500,127299025,3890,3890,3890,3890,0
20241226,175400,127299025,3890,3890,3890,3890,0
20241226,175300,127299025,3890,3890,3890,3890,0
20241226,175200,127299025,3890,3890,3890,3890,0
20241226,175100,127299025,3890,3890,3890,3890,0
20241226,175000,127299025,3890,3890,3890,3890,0
20241226,174900,127299025,3890,3890,3890,3890,0
20241226,174800,127299025,3890,3890,3890,3890,0
20241226,174700,127299025,3890,3890,3890,3890,0
20241226,174600,127299025,3890,3890,3890,3890,0
20241226,174500,127299025,3890,3890,3890,3890,0
20241226,174400,127299025,3890,3890,3890,3890,0
20241226,174300,127299025,3890,3890,3890,3890,0
20241226,174200,127299025,3890,3890,3890,3890,0
20241226,174100,127299025,3890,3890,3890,3890,0
20241226,174000,127299025,3890,3890,3890,3890,0
20241226,173900,127299025,3890,3890,3890,3890,0
20241226,173800,127299025,3890,3890,3890,3890,0
20241226,173700,127299025,3890,3890,3890,3890,0
20241226,173600,127299025,3890,3890,3890,3890,0
20241226,173500,127299025,3890,3890,3890,3890,0
20241226,173400,127299025,3890,3890,3890,3890,0
20241226,173300,127299025,3890,3890,3890,3890,0
20241226,173200,127299025,3890,3890,3890,3890,0
20241226,173100,127299025,3890,3890,3890,3890,3629
20241226,173000,127299025,3890,3890,3890,3890,0
20241226,172900,127299025,3890,3890,3890,3890,0
20241226,172800,127299025,3890,3890,3890,3890,0
20241226,172700,127299025,3890,3890,3890,3890,0
20241226,172600,127299025,3890,3890,3890,3890,0
20241226,172500,127299025,3890,3890,3890,3890,0
20241226,172400,127299025,3890,3890,3890,3890,0
20241226,172300,127299025,3890,3890,3890,3890,0
20241226,172200,127299025,3890,3890,3890,3890,0
20241226,172100,127299025,3890,3890,3890,3890,0
20241226,172000,127299025,3890,3890,3890,3890,0
20241226,171900,127299025,3890,3890,3890,3890,0
20241226,171800,127299025,3890,3890,3890,3890,0
20241226,171700,127299025,3890,3890,3890,3890,0
20241226,171600,127299025,3890,3890,3890,3890,0
20241226,171500,127299025,3890,3890,3890,3890,0
20241226,171400,127299025,3890,3890,3890,3890,0
20241226,171300,127299025,3890,3890,3890,3890,0
20241226,171200,127299025,3890,3890,3890,3890,0
20241226,171100,127299025,3890,3890,3890,3890,0
20241226,171000,127299025,3890,3890,3890,3890,0
20241226,170900,127299025,3890,3890,3890,3890,0
20241226,170800,127299025,3890,3890,3890,3890,0
20241226,170700,127299025,3890,3890,3890,3890,0
20241226,170600,127299025,3890,3890,3890,3890,0
20241226,170500,127299025,3890,3890,3890,3890,0
20241226,170400,127299025,3890,3890,3890,3890,0
20241226,170300,127299025,3890,3890,3890,3890,0
20241226,170200,127299025,3890,3890,3890,3890,0
20241226,170100,127299025,3890,3890,3890,3890,3629
20241226,170000,127299025,3890,3890,3890,3890,0
20241226,165900,127299025,3890,3890,3890,3890,0
20241226,165800,127299025,3890,3890,3890,3890,0
20241226,165700,127299025,3890,3890,3890,3890,0
20241226,165600,127299025,3890,3890,3890,3890,0
20241226,165500,127299025,3890,3890,3890,3890,0
20241226,165400,127299025,3890,3890,3890,3890,0
20241226,165300,127299025,3890,3890,3890,3890,0
20241226,165200,127299025,3890,3890,3890,3890,0
20241226,165100,127299025,3890,3890,3890,3890,0
20241226,165000,127299025,3890,3890,3890,3890,0
20241226,164900,127299025,3890,3890,3890,3890,0
20241226,164800,127299025,3890,3890,3890,3890,0
20241226,164700,127299025,3890,3890,3890,3890,0
20241226,164600,127299025,3890,3890,3890,3890,0
20241226,164500,127299025,3890,3890,3890,3890,0
20241226,164400,127299025,3890,3890,3890,3890,0
20241226,164300,127299025,3890,3890,3890,3890,0
20241226,164200,127299025,3890,3890,3890,3890,0
20241226,164100,127299025,3890,3890,3890,3890,0
20241226,164000,127299025,3890,3890,3890,3890,0
20241226,163900,127299025,3890,3890,3890,3890,0
20241226,163800,127299025,3890,3890,3890,3890,0
20241226,163700,127299025,3890,3890,3890,3890,0
20241226,163600,127299025,3890,3890,3890,3890,0
20241226,163500,127299025,3890,3890,3890,3890,0
20241226,163400,127299025,3890,3890,3890,3890,0
20241226,163300,127299025,3890,3890,3890,3890,0
20241226,163200,127299025,3890,3890,3890,3890,0
20241226,163100,127299025,3890,3890,3890,3890,3629
20241226,163000,127299025,3890,3890,3890,3890,0
20241226,162900,127299025,3890,3890,3890,3890,0
20241226,162800,127299025,3890,3890,3890,3890,0
20241226,162700,127299025,3890,3890,3890,3890,0
20241226,162600,127299025,3890,3890,3890,3890,0
20241226,162500,127299025,3890,3890,3890,3890,0
20241226,162400,127299025,3890,3890,3890,3890,0
20241226,162300,127299025,3890,3890,3890,3890,0
20241226,162200,127299025,3890,3890,3890,3890,0
20241226,162100,127299025,3890,3890,3890,3890,0
20241226,162000,127299025,3890,3890,3890,3890,0
20241226,161900,127299025,3890,3890,3890,3890,0
20241226,161800,127299025,3890,3890,3890,3890,0
20241226,161700,127299025,3890,3890,3890,3890,0
20241226,161600,127299025,3890,3890,3890,3890,0
20241226,161500,127299025,3890,3890,3890,3890,0
20241226,161400,127299025,3890,3890,3890,3890,0
20241226,161300,127299025,3890,3890,3890,3890,0
20241226,161200,127299025,3890,3890,3890,3890,0
20241226,161100,127299025,3890,3890,3890,3890,0
20241226,161000,127299025,3890,3890,3890,3890,0
20241226,160900,127299025,3890,3890,3890,3890,0
20241226,160800,127299025,3890,3890,3890,3890,0
20241226,160700,127299025,3890,3890,3890,3890,0
20241226,160600,127299025,3890,3890,3890,3890,0
20241226,160500,127299025,3890,3890,3890,3890,0
20241226,160400,127299025,3890,3890,3890,3890,0
20241226,160300,127299025,3890,3890,3890,3890,0
20241226,160200,127299025,3890,3890,3890,3890,0
20241226,160100,127299025,3890,3890,3890,3890,3629
20241226,160000,127299025,3890,3890,3890,3890,0
20241226,155900,127299025,3890,3890,3890,3890,0
20241226,155800,127299025,3890,3890,3890,3890,0
20241226,155700,127299025,3890,3890,3890,3890,0
20241226,155600,127299025,3890,3890,3890,3890,0
20241226,155500,127299025,3890,3890,3890,3890,0
20241226,155400,127299025,3890,3890,3890,3890,0
20241226,155300,127299025,3890,3890,3890,3890,0
20241226,155200,127299025,3890,3890,3890,3890,0
20241226,155100,127299025,3890,3890,3890,3890,0
20241226,155000,127299025,3890,3890,3890,3890,0
20241226,154900,127299025,3890,3890,3890,3890,0
20241226,154800,127299025,3890,3890,3890,3890,0
20241226,154700,127299025,3890,3890,3890,3890,0
20241226,154600,127299025,3890,3890,3890,3890,0
20241226,154500,127299025,3890,3890,3890,3890,0
20241226,154400,127299025,3890,3890,3890,3890,0
20241226,154300,127299025,3890,3890,3890,3890,0
20241226,154200,127299025,3890,3890,3890,3890,0
20241226,154100,127299025,3890,3890,3890,3890,0
20241226,154000,127299025,3890,3890,3890,3890,0
20241226,153900,127299025,3890,3890,3890,3890,0
20241226,153800,127299025,3890,3890,3890,3890,0
20241226,153700,127299025,3890,3890,3890,3890,0
20241226,153600,127299025,3890,3890,3890,3890,0
20241226,153500,127299025,3890,3890,3890,3890,0
20241226,153400,127299025,3890,3890,3890,3890,0
20241226,153300,127299025,3890,3890,3890,3890,0
20241226,153200,127299025,3890,3890,3890,3890,0
20241226,153100,127299025,3890,3890,3890,3890,3629
20241226,153000,127299025,3890,3890,3890,3890,3629
20241226,152900,113182215,3915,3915,3915,3915,0
20241226,152800,113182215,3915,3915,3915,3915,0
20241226,152700,113182215,3915,3915,3915,3915,0
20241226,152600,113182215,3915,3915,3915,3915,0
20241226,152500,113182215,3915,3915,3915,3915,0
20241226,152400,113182215,3915,3915,3915,3915,0
20241226,152300,113182215,3915,3915,3915,3915,0
20241226,152200,113182215,3915,3915,3915,3915,0
20241226,152100,113182215,3915,3915,3915,3915,0
20241226,152000,113182215,3915,3915,3915,3915,0
20241226,151900,113182215,3915,3915,3915,3915,12
20241226,151800,113135235,3915,3915,3915,3915,20
20241226,151700,113056935,3895,3915,3915,3895,221
20241226,151600,112196020,3915,3900,3915,3900,656
20241226,151500,109637560,3900,3900,3900,3900,425
20241226,151400,107980060,3910,3910,3910,3910,5
20241226,151300,107960510,3900,3905,3905,3900,1514
20241226,151200,102055500,3910,3910,3910,3910,60
20241226,151100,101820900,3910,3910,3910,3910,4
20241226,151000,101805260,3905,3910,3910,3905,15
20241226,150900,101746660,3910,3910,3910,3910,0
20241226,150800,101746660,3910,3910,3910,3910,5
20241226,150700,101727110,3910,3910,3910,3910,4
20241226,150600,101711470,3910,3910,3910,3910,0
20241226,150500,101711470,3910,3910,3910,3910,5
20241226,150400,101691920,3910,3910,3910,3910,4
20241226,150300,101676280,3910,3910,3910,3910,0
20241226,150200,101676280,3910,3910,3910,3910,5
20241226,150100,101656730,3910,3910,3910,3910,4
20241226,150000,101641090,3910,3910,3910,3910,0
20241226,145900,101641090,3910,3905,3910,3905,7
20241226,145800,101613725,3910,3910,3910,3910,3
20241226,145700,101601995,3910,3910,3910,3910,0
20241226,145600,101601995,3910,3910,3910,3910,6
20241226,145500,101578535,3910,3910,3910,3910,3
20241226,145400,101566805,3910,3910,3910,3910,0
20241226,145300,101566805,3910,3910,3910,3910,6
20241226,145200,101543345,3910,3910,3910,3910,3
20241226,145100,101531615,3910,3910,3910,3910,0
20241226,145000,101531615,3910,3910,3910,3910,9
20241226,144900,101496425,3915,3915,3915,3915,14
20241226,144800,101441615,3915,3915,3915,3915,0
20241226,144700,101441615,3915,3915,3915,3915,16
20241226,144600,101378975,3915,3915,3915,3915,3
20241226,144500,101367230,3915,3915,3915,3915,0
20241226,144400,101367230,3915,3915,3915,3915,5
20241226,144300,101347655,3910,3910,3910,3910,1
20241226,144200,101343745,3910,3910,3910,3910,5
20241226,144100,101324195,3910,3910,3910,3910,116
20241226,144000,100870635,3910,3910,3910,3910,4
20241226,143900,100854995,3905,3905,3905,3905,0
20241226,143800,100854995,3905,3905,3905,3905,546
20241226,143700,98722865,3905,3905,3905,3905,45
20241226,143600,98547140,3905,3905,3905,3905,0
20241226,143500,98547140,3905,3905,3905,3905,5
20241226,143400,98527615,3905,3905,3905,3905,4
20241226,143300,98511995,3905,3905,3905,3905,0
20241226,143200,98511995,3905,3905,3905,3905,505
20241226,143100,96539970,3905,3910,3910,3905,65
20241226,143000,96286120,3910,3910,3910,3910,0
20241226,142900,96286120,3910,3910,3910,3910,5
20241226,142800,96266570,3910,3910,3910,3910,4
20241226,142700,96250930,3910,3910,3910,3910,0
20241226,142600,96250930,3910,3910,3910,3910,5
20241226,142500,96231380,3900,3900,3900,3900,0
20241226,142400,96231380,3900,3905,3905,3900,450
20241226,142300,94474725,3910,3910,3910,3910,6
20241226,142200,94451265,3910,3910,3910,3910,3
20241226,142100,94439535,3910,3910,3910,3910,0
20241226,142000,94439535,3910,3910,3910,3910,70
20241226,141900,94165835,3910,3910,3910,3910,3
20241226,141800,94154105,3910,3910,3910,3910,0
20241226,141700,94154105,3910,3905,3910,3905,42
20241226,141600,93990070,3910,3910,3910,3910,4
20241226,141500,93974430,3910,3910,3910,3910,0
20241226,141400,93974430,3910,3910,3910,3910,6
20241226,141300,93950970,3910,3910,3910,3910,3
20241226,141200,93939240,3910,3910,3910,3910,255
20241226,141100,92942190,3910,3910,3910,3910,5
20241226,141000,92922640,3905,3905,3905,3905,5
20241226,140900,92903115,3900,3905,3905,3900,2459
20241226,140800,83312995,3910,3910,3910,3910,9
20241226,140700,83277805,3915,3915,3915,3915,31
20241226,140600,83156440,3910,3910,3910,3910,0
20241226,140500,83156440,3910,3910,3910,3910,0
20241226,140400,83156440,3910,3910,3910,3910,0
20241226,140300,83156440,3910,3910,3910,3910,1
20241226,140200,83152530,3915,3915,3915,3915,4
20241226,140100,83136870,3910,3910,3910,3910,4
20241226,140000,83121230,3910,3910,3910,3910,0
20241226,135900,83121230,3910,3905,3910,3905,119
20241226,135800,82656510,3910,3910,3910,3910,4
20241226,135700,82640870,3915,3915,3915,3915,0
20241226,135600,82640870,3915,3905,3915,3905,27
20241226,135500,82535395,3905,3905,3905,3905,1
20241226,135400,82531490,3905,3905,3905,3905,0
20241226,135300,82531490,3905,3905,3905,3905,10
20241226,135200,82492440,3905,3905,3905,3905,0
20241226,135100,82492440,3905,3905,3905,3905,0
20241226,135000,82492440,3905,3905,3905,3905,0
20241226,134900,82492440,3905,3905,3905,3905,0
20241226,134800,82492440,3905,3905,3905,3905,0
20241226,134700,82492440,3905,3905,3905,3905,0
20241226,134600,82492440,3905,3905,3905,3905,70
20241226,134500,82219090,3905,3905,3905,3905,28
20241226,134400,82109750,3915,3915,3915,3915,4
20241226,134300,82094090,3915,3915,3915,3915,0
20241226,134200,82094090,3915,3915,3915,3915,0
20241226,134100,82094090,3915,3915,3915,3915,1
20241226,134000,82090175,3905,3905,3905,3905,0
20241226,133900,82090175,3905,3905,3905,3905,2
20241226,133800,82082365,3915,3915,3915,3915,0
20241226,133700,82082365,3915,3915,3915,3915,26
20241226,133600,81980575,3915,3915,3915,3915,891
20241226,133500,78492310,3915,3915,3915,3915,0
20241226,133400,78492310,3915,3915,3915,3915,534
20241226,133300,76401700,3915,3915,3915,3915,0
20241226,133200,76401700,3915,3915,3915,3915,0
20241226,133100,76401700,3915,3915,3915,3915,0
20241226,133000,76401700,3915,3915,3915,3915,0
20241226,132900,76401700,3915,3915,3915,3915,0
20241226,132800,76401700,3915,3915,3915,3915,4
20241226,132700,76386040,3915,3915,3915,3915,0
20241226,132600,76386040,3915,3915,3915,3915,0
20241226,132500,76386040,3915,3915,3915,3915,0
20241226,132400,76386040,3915,3915,3915,3915,1
20241226,132300,76382125,3900,3900,3900,3900,0
20241226,132200,76382125,3900,3900,3900,3900,0
20241226,132100,76382125,3900,3900,3900,3900,0
20241226,132000,76382125,3900,3900,3900,3900,0
20241226,131900,76382125,3900,3900,3900,3900,100
20241226,131800,75992125,3910,3910,3910,3910,0
20241226,131700,75992125,3910,3910,3910,3910,0
20241226,131600,75992125,3910,3910,3910,3910,500
20241226,131500,74037125,3910,3910,3910,3910,5
20241226,131400,74017575,3910,3905,3910,3905,11
20241226,131300,73974580,3915,3915,3915,3915,0
20241226,131200,73974580,3915,3915,3915,3915,0
20241226,131100,73974580,3915,3915,3915,3915,0
20241226,131000,73974580,3915,3915,3915,3915,0
20241226,130900,73974580,3915,3915,3915,3915,0
20241226,130800,73974580,3915,3915,3915,3915,0
20241226,130700,73974580,3915,3915,3915,3915,0
20241226,130600,73974580,3915,3915,3915,3915,0
20241226,130500,73974580,3915,3915,3915,3915,5
20241226,130400,73955005,3915,3915,3915,3915,0
20241226,130300,73955005,3915,3915,3915,3915,0
20241226,130200,73955005,3915,3915,3915,3915,66
20241226,130100,73696615,3920,3920,3920,3920,0
20241226,130000,73696615,3920,3920,3920,3920,1
20241226,125900,73692695,3920,3920,3920,3920,0
20241226,125800,73692695,3920,3920,3920,3920,0
20241226,125700,73692695,3920,3920,3920,3920,0
20241226,125600,73692695,3920,3920,3920,3920,1
20241226,125500,73688775,3920,3920,3920,3920,0
20241226,125400,73688775,3920,3920,3920,3920,0
20241226,125300,73688775,3920,3920,3920,3920,2
20241226,125200,73680935,3920,3920,3920,3920,0
20241226,125100,73680935,3920,3920,3920,3920,0
20241226,125000,73680935,3920,3920,3920,3920,1
20241226,124900,73677015,3920,3920,3920,3920,0
20241226,124800,73677015,3920,3920,3920,3920,0
20241226,124700,73677015,3920,3920,3920,3920,1
20241226,124600,73673095,3915,3915,3915,3915,0
20241226,124500,73673095,3915,3915,3915,3915,0
20241226,124400,73673095,3915,3915,3915,3915,0
20241226,124300,73673095,3915,3915,3915,3915,2
20241226,124200,73665265,3915,3915,3915,3915,1
20241226,124100,73661350,3915,3915,3915,3915,135
20241226,124000,73132825,3915,3915,3915,3915,0
20241226,123900,73132825,3915,3915,3915,3915,0
20241226,123800,73132825,3915,3915,3915,3915,1
20241226,123700,73128910,3915,3915,3915,3915,0
20241226,123600,73128910,3915,3915,3915,3915,0
20241226,123500,73128910,3915,3915,3915,3915,1
20241226,123400,73124995,3905,3905,3905,3905,0
20241226,123300,73124995,3905,3905,3905,3905,0
20241226,123200,73124995,3905,3905,3905,3905,0
20241226,123100,73124995,3905,3905,3905,3905,37
20241226,123000,72980510,3915,3915,3915,3915,1
20241226,122900,72976595,3905,3915,3915,3905,421
20241226,122800,71332030,3905,3905,3905,3905,0
20241226,122700,71332030,3905,3905,3905,3905,0
20241226,122600,71332030,3905,3905,3905,3905,9
20241226,122500,71296885,3910,3910,3910,3910,0
20241226,122400,71296885,3910,3910,3910,3910,0
20241226,122300,71296885,3910,3910,3910,3910,100
20241226,122200,70905885,3910,3910,3910,3910,0
20241226,122100,70905885,3910,3910,3910,3910,0
20241226,122000,70905885,3910,3910,3910,3910,1
20241226,121900,70901975,3905,3905,3905,3905,3
20241226,121800,70890260,3905,3905,3905,3905,0
20241226,121700,70890260,3905,3910,3910,3905,2
20241226,121600,70882445,3910,3910,3910,3910,1
20241226,121500,70878535,3915,3915,3915,3915,0
20241226,121400,70878535,3915,3915,3915,3915,0
20241226,121300,70878535,3915,3915,3915,3915,0
20241226,121200,70878535,3915,3915,3915,3915,0
20241226,121100,70878535,3915,3915,3915,3915,2
20241226,121000,70870705,3915,3915,3915,3915,0
20241226,120900,70870705,3915,3915,3915,3915,0
20241226,120800,70870705,3915,3915,3915,3915,6
20241226,120700,70847215,3915,3915,3915,3915,0
20241226,120600,70847215,3915,3915,3915,3915,0
20241226,120500,70847215,3915,3915,3915,3915,1
20241226,120400,70843300,3915,3915,3915,3915,0
20241226,120300,70843300,3915,3915,3915,3915,0
20241226,120200,70843300,3915,3910,3915,3910,57
20241226,120100,70620195,3910,3910,3910,3910,97
20241226,120000,70240925,3910,3910,3910,3910,0
20241226,115900,70240925,3910,3910,3910,3910,23
20241226,115800,70150995,3915,3915,3915,3915,0
20241226,115700,70150995,3915,3915,3915,3915,0
20241226,115600,70150995,3915,3915,3915,3915,1
20241226,115500,70147080,3915,3915,3915,3915,0
20241226,115400,70147080,3915,3915,3915,3915,0
20241226,115300,70147080,3915,3915,3915,3915,1
20241226,115200,70143165,3915,3915,3915,3915,0
20241226,115100,70143165,3915,3915,3915,3915,0
20241226,115000,70143165,3915,3915,3915,3915,1
20241226,114900,70139250,3915,3915,3915,3915,0
20241226,114800,70139250,3915,3915,3915,3915,0
20241226,114700,70139250,3915,3915,3915,3915,1
20241226,114600,70135335,3910,3910,3910,3910,0
20241226,114500,70135335,3910,3910,3910,3910,0
20241226,114400,70135335,3910,3910,3910,3910,212
20241226,114300,69306415,3910,3910,3910,3910,0
20241226,114200,69306415,3910,3910,3910,3910,0
20241226,114100,69306415,3910,3910,3910,3910,1
20241226,114000,69302505,3910,3910,3910,3910,0
20241226,113900,69302505,3910,3910,3910,3910,0
20241226,113800,69302505,3910,3910,3910,3910,2
20241226,113700,69294685,3910,3910,3910,3910,0
20241226,113600,69294685,3910,3910,3910,3910,0
20241226,113500,69294685,3910,3920,3920,3910,54
20241226,113400,69083520,3915,3915,3915,3915,0
20241226,113300,69083520,3915,3915,3915,3915,0
20241226,113200,69083520,3915,3915,3915,3915,0
20241226,113100,69083520,3915,3915,3915,3915,1
20241226,113000,69079605,3915,3915,3915,3915,0
20241226,112900,69079605,3915,3915,3915,3915,0
20241226,112800,69079605,3915,3915,3915,3915,0
20241226,112700,69079605,3915,3915,3915,3915,0
20241226,112600,69079605,3915,3915,3915,3915,1
20241226,112500,69075690,3920,3920,3920,3920,0
20241226,112400,69075690,3920,3920,3920,3920,0
20241226,112300,69075690,3920,3920,3920,3920,0
20241226,112200,69075690,3920,3920,3920,3920,0
20241226,112100,69075690,3920,3910,3920,3910,5
20241226,112000,69056120,3910,3910,3910,3910,1
20241226,111900,69052210,3905,3905,3905,3905,8
20241226,111800,69020970,3910,3910,3910,3910,0
20241226,111700,69020970,3910,3910,3910,3910,1
20241226,111600,69017060,3910,3910,3910,3910,0
20241226,111500,69017060,3910,3910,3910,3910,0
20241226,111400,69017060,3910,3910,3910,3910,1
20241226,111300,69013150,3910,3910,3910,3910,0
20241226,111200,69013150,3910,3910,3910,3910,0
20241226,111100,69013150,3910,3910,3910,3910,1
20241226,111000,69009240,3910,3910,3910,3910,0
20241226,110900,69009240,3910,3910,3910,3910,80
20241226,110800,68696440,3910,3910,3910,3910,0
20241226,110700,68696440,3910,3905,3910,3905,2
20241226,110600,68688625,3905,3905,3905,3905,0
20241226,110500,68688625,3905,3905,3905,3905,1
20241226,110400,68684720,3910,3910,3910,3910,1
20241226,110300,68680810,3890,3890,3890,3890,0
20241226,110200,68680810,3890,3890,3890,3890,0
20241226,110100,68680810,3890,3890,3890,3890,0
20241226,110000,68680810,3890,3890,3890,3890,0
20241226,105900,68680810,3890,3890,3890,3890,0
20241226,105800,68680810,3890,3890,3890,3890,0
20241226,105700,68680810,3890,3910,3910,3890,1800
20241226,105600,61676610,3910,3910,3910,3910,0
20241226,105500,61676610,3910,3910,3910,3910,0
20241226,105400,61676610,3910,3910,3910,3910,0
20241226,105300,61676610,3910,3910,3910,3910,1
20241226,105200,61672700,3925,3925,3925,3925,0
20241226,105100,61672700,3925,3925,3925,3925,1
20241226,105000,61668775,3905,3905,3905,3905,0
20241226,104900,61668775,3905,3905,3905,3905,0
20241226,104800,61668775,3905,3905,3905,3905,21
20241226,104700,61586770,3905,3905,3905,3905,3
20241226,104600,61575055,3905,3905,3905,3905,0
20241226,104500,61575055,3905,3905,3905,3905,0
20241226,104400,61575055,3905,3905,3905,3905,0
20241226,104300,61575055,3905,3905,3905,3905,0
20241226,104200,61575055,3905,3905,3905,3905,0
20241226,104100,61575055,3905,3905,3905,3905,1
20241226,104000,61571150,3910,3910,3910,3910,26
20241226,103900,61469490,3895,3895,3895,3895,0
20241226,103800,61469490,3895,3895,3895,3895,0
20241226,103700,61469490,3895,3895,3895,3895,0
20241226,103600,61469490,3895,3900,3900,3895,2
20241226,103500,61461695,3890,3890,3890,3890,0
20241226,103400,61461695,3890,3890,3890,3890,0
20241226,103300,61461695,3890,3890,3890,3890,0
20241226,103200,61461695,3890,3890,3890,3890,0
20241226,103100,61461695,3890,3905,3905,3890,4003
20241226,103000,45886505,3910,3910,3910,3910,0
20241226,102900,45886505,3910,3910,3910,3910,0
20241226,102800,45886505,3910,3910,3910,3910,0
20241226,102700,45886505,3910,3910,3910,3910,1
20241226,102600,45882595,3915,3920,3920,3915,112
20241226,102500,45444110,3915,3915,3915,3915,9
20241226,102400,45408875,3915,3915,3915,3915,0
20241226,102300,45408875,3915,3915,3915,3915,1
20241226,102200,45404960,3925,3925,3925,3925,0
20241226,102100,45404960,3925,3925,3925,3925,0
20241226,102000,45404960,3925,3925,3925,3925,13
20241226,101900,45353935,3925,3925,3925,3925,0
20241226,101800,45353935,3925,3925,3925,3925,0
20241226,101700,45353935,3925,3925,3925,3925,10
20241226,101600,45314685,3925,3925,3925,3925,1
20241226,101500,45310760,3905,3910,3910,3905,560
20241226,101400,43123955,3910,3910,3910,3910,0
20241226,101300,43123955,3910,3910,3910,3910,0
20241226,101200,43123955,3910,3910,3910,3910,0
20241226,101100,43123955,3910,3910,3910,3910,1
20241226,101000,43120045,3915,3920,3920,3915,393
20241226,100900,41579495,3920,3920,3920,3920,0
20241226,100800,41579495,3920,3920,3920,3920,128
20241226,100700,41077735,3915,3915,3915,3915,1
20241226,100600,41073820,3930,3930,3930,3930,0
20241226,100500,41073820,3930,3930,3930,3930,1
20241226,100400,41069890,3915,3915,3915,3915,0
20241226,100300,41069890,3915,3920,3920,3915,17
20241226,100200,41003330,3930,3930,3930,3930,0
20241226,100100,41003330,3930,3930,3930,3930,0
20241226,100000,41003330,3930,3930,3930,3930,0
20241226,095900,41003330,3930,3930,3930,3930,382
20241226,095800,39502070,3930,3930,3930,3930,0
20241226,095700,39502070,3930,3930,3930,3930,1
20241226,095600,39498140,3905,3910,3910,3905,100
20241226,095500,39107635,3905,3905,3905,3905,0
20241226,095400,39107635,3905,3905,3905,3905,0
20241226,095300,39107635,3905,3925,3925,3905,544
20241226,095200,36983240,3925,3925,3925,3925,6
20241226,095100,36959690,3920,3920,3920,3920,0
20241226,095000,36959690,3920,3920,3920,3920,0
20241226,094900,36959690,3920,3920,3920,3920,4
20241226,094800,36944010,3920,3920,3920,3920,0
20241226,094700,36944010,3920,3920,3920,3920,108
20241226,094600,36520650,3930,3930,3930,3930,0
20241226,094500,36520650,3930,3930,3930,3930,0
20241226,094400,36520650,3930,3930,3930,3930,0
20241226,094300,36520650,3930,3930,3930,3930,0
20241226,094200,36520650,3930,3930,3930,3930,0
20241226,094100,36520650,3930,3930,3930,3930,1
20241226,094000,36516720,3925,3925,3925,3925,188
20241226,093900,35778820,3925,3925,3925,3925,23
20241226,093800,35688545,3905,3910,3910,3905,72
20241226,093700,35407165,3925,3925,3925,3925,0
20241226,093600,35407165,3925,3925,3925,3925,2
20241226,093500,35399315,3925,3925,3925,3925,1
20241226,093400,35395390,3925,3925,3925,3925,1
20241226,093300,35391465,3925,3925,3925,3925,0
20241226,093200,35391465,3925,3925,3925,3925,1
20241226,093100,35387540,3900,3905,3905,3900,51
20241226,093000,35188635,3930,3900,3930,3900,2847
20241226,092900,24085285,3900,3900,3900,3900,500
20241226,092800,22135285,3900,3900,3900,3900,111
20241226,092700,21702385,3890,3890,3890,3890,0
20241226,092600,21702385,3890,3890,3890,3890,0
20241226,092500,21702385,3890,3890,3890,3890,0
20241226,092400,21702385,3890,3890,3890,3890,200
20241226,092300,20924385,3890,3890,3890,3890,2219
20241226,092200,12292475,3895,3880,3900,3880,32
20241226,092100,12168280,3880,3890,3890,3880,98
20241226,092000,11787935,3900,3900,3900,3900,51
20241226,091900,11589035,3885,3885,3885,3885,0
20241226,091800,11589035,3885,3885,3885,3885,0
20241226,091700,11589035,3885,3885,3885,3885,0
20241226,091600,11589035,3885,3895,3895,3885,823
20241226,091500,8391410,3895,3895,3895,3895,201
20241226,091400,7608515,3900,3915,3915,3900,34
20241226,091300,7475890,3920,3930,3930,3920,22
20241226,091200,7389440,3930,3930,3930,3930,0
20241226,091100,7389440,3930,3930,3930,3930,0
20241226,091000,7389440,3930,3930,3930,3930,1
20241226,090900,7385510,3930,3930,3930,3930,30
20241226,090800,7267610,3930,3930,3930,3930,0
20241226,090700,7267610,3930,3930,3930,3930,0
20241226,090600,7267610,3930,3930,3930,3930,0
20241226,090500,7267610,3930,3930,3930,3930,1
20241226,090400,7263680,3920,3920,3920,3920,0
20241226,090300,7263680,3920,3920,3920,3920,0
20241226,090200,7263680,3920,3920,3920,3920,1
20241226,090100,7259760,3910,3910,3910,3910,961
20241226,090000,3502250,3910,3880,3910,3880,898