KissMeData/030530/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,191300,363504010,2305,2305,2305,2305,6262
20241226,191200,363504010,2305,2305,2305,2305,0
20241226,191100,363504010,2305,2305,2305,2305,0
20241226,191000,363504010,2305,2305,2305,2305,0
20241226,190900,363504010,2305,2305,2305,2305,0
20241226,190800,363504010,2305,2305,2305,2305,0
20241226,190700,363504010,2305,2305,2305,2305,0
20241226,190600,363504010,2305,2305,2305,2305,0
20241226,190500,363504010,2305,2305,2305,2305,0
20241226,190400,363504010,2305,2305,2305,2305,0
20241226,190300,363504010,2305,2305,2305,2305,0
20241226,190200,363504010,2305,2305,2305,2305,0
20241226,190100,363504010,2305,2305,2305,2305,0
20241226,190000,363504010,2305,2305,2305,2305,0
20241226,185900,363504010,2305,2305,2305,2305,0
20241226,185800,363504010,2305,2305,2305,2305,0
20241226,185700,363504010,2305,2305,2305,2305,0
20241226,185600,363504010,2305,2305,2305,2305,0
20241226,185500,363504010,2305,2305,2305,2305,0
20241226,185400,363504010,2305,2305,2305,2305,0
20241226,185300,363504010,2305,2305,2305,2305,0
20241226,185200,363504010,2305,2305,2305,2305,0
20241226,185100,363504010,2305,2305,2305,2305,0
20241226,185000,363504010,2305,2305,2305,2305,0
20241226,184900,363504010,2305,2305,2305,2305,0
20241226,184800,363504010,2305,2305,2305,2305,0
20241226,184700,363504010,2305,2305,2305,2305,0
20241226,184600,363504010,2305,2305,2305,2305,0
20241226,184500,363504010,2305,2305,2305,2305,0
20241226,184400,363504010,2305,2305,2305,2305,0
20241226,184300,363504010,2305,2305,2305,2305,6262
20241226,184200,363504010,2305,2305,2305,2305,0
20241226,184100,363504010,2305,2305,2305,2305,0
20241226,184000,363504010,2305,2305,2305,2305,0
20241226,183900,363504010,2305,2305,2305,2305,0
20241226,183800,363504010,2305,2305,2305,2305,0
20241226,183700,363504010,2305,2305,2305,2305,0
20241226,183600,363504010,2305,2305,2305,2305,0
20241226,183500,363504010,2305,2305,2305,2305,0
20241226,183400,363504010,2305,2305,2305,2305,0
20241226,183300,363504010,2305,2305,2305,2305,0
20241226,183200,363504010,2305,2305,2305,2305,0
20241226,183100,363504010,2305,2305,2305,2305,0
20241226,183000,363504010,2305,2305,2305,2305,0
20241226,182900,363504010,2305,2305,2305,2305,0
20241226,182800,363504010,2305,2305,2305,2305,0
20241226,182700,363504010,2305,2305,2305,2305,0
20241226,182600,363504010,2305,2305,2305,2305,0
20241226,182500,363504010,2305,2305,2305,2305,0
20241226,182400,363504010,2305,2305,2305,2305,0
20241226,182300,363504010,2305,2305,2305,2305,0
20241226,182200,363504010,2305,2305,2305,2305,0
20241226,182100,363504010,2305,2305,2305,2305,0
20241226,182000,363504010,2305,2305,2305,2305,0
20241226,181900,363504010,2305,2305,2305,2305,0
20241226,181800,363504010,2305,2305,2305,2305,0
20241226,181700,363504010,2305,2305,2305,2305,0
20241226,181600,363504010,2305,2305,2305,2305,0
20241226,181500,363504010,2305,2305,2305,2305,0
20241226,181400,363504010,2305,2305,2305,2305,0
20241226,181300,363504010,2305,2305,2305,2305,6262
20241226,181200,363504010,2305,2305,2305,2305,0
20241226,181100,363504010,2305,2305,2305,2305,0
20241226,181000,363504010,2305,2305,2305,2305,0
20241226,180900,363504010,2305,2305,2305,2305,0
20241226,180800,363504010,2305,2305,2305,2305,0
20241226,180700,363504010,2305,2305,2305,2305,0
20241226,180600,363504010,2305,2305,2305,2305,0
20241226,180500,363504010,2305,2305,2305,2305,0
20241226,180400,363504010,2305,2305,2305,2305,0
20241226,180300,363504010,2305,2305,2305,2305,0
20241226,180200,363504010,2305,2305,2305,2305,0
20241226,180100,363504010,2305,2305,2305,2305,0
20241226,180000,363504010,2305,2305,2305,2305,0
20241226,175900,363504010,2305,2305,2305,2305,0
20241226,175800,363504010,2305,2305,2305,2305,0
20241226,175700,363504010,2305,2305,2305,2305,0
20241226,175600,363504010,2305,2305,2305,2305,0
20241226,175500,363504010,2305,2305,2305,2305,0
20241226,175400,363504010,2305,2305,2305,2305,0
20241226,175300,363504010,2305,2305,2305,2305,0
20241226,175200,363504010,2305,2305,2305,2305,0
20241226,175100,363504010,2305,2305,2305,2305,0
20241226,175000,363504010,2305,2305,2305,2305,0
20241226,174900,363504010,2305,2305,2305,2305,0
20241226,174800,363504010,2305,2305,2305,2305,0
20241226,174700,363504010,2305,2305,2305,2305,0
20241226,174600,363504010,2305,2305,2305,2305,0
20241226,174500,363504010,2305,2305,2305,2305,0
20241226,174400,363504010,2305,2305,2305,2305,0
20241226,174300,363504010,2305,2305,2305,2305,6262
20241226,174200,363504010,2305,2305,2305,2305,0
20241226,174100,363504010,2305,2305,2305,2305,0
20241226,174000,363504010,2305,2305,2305,2305,0
20241226,173900,363504010,2305,2305,2305,2305,0
20241226,173800,363504010,2305,2305,2305,2305,0
20241226,173700,363504010,2305,2305,2305,2305,0
20241226,173600,363504010,2305,2305,2305,2305,0
20241226,173500,363504010,2305,2305,2305,2305,0
20241226,173400,363504010,2305,2305,2305,2305,0
20241226,173300,363504010,2305,2305,2305,2305,0
20241226,173200,363504010,2305,2305,2305,2305,0
20241226,173100,363504010,2305,2305,2305,2305,0
20241226,173000,363504010,2305,2305,2305,2305,0
20241226,172900,363504010,2305,2305,2305,2305,0
20241226,172800,363504010,2305,2305,2305,2305,0
20241226,172700,363504010,2305,2305,2305,2305,0
20241226,172600,363504010,2305,2305,2305,2305,0
20241226,172500,363504010,2305,2305,2305,2305,0
20241226,172400,363504010,2305,2305,2305,2305,0
20241226,172300,363504010,2305,2305,2305,2305,0
20241226,172200,363504010,2305,2305,2305,2305,0
20241226,172100,363504010,2305,2305,2305,2305,0
20241226,172000,363504010,2305,2305,2305,2305,0
20241226,171900,363504010,2305,2305,2305,2305,0
20241226,171800,363504010,2305,2305,2305,2305,0
20241226,171700,363504010,2305,2305,2305,2305,0
20241226,171600,363504010,2305,2305,2305,2305,0
20241226,171500,363504010,2305,2305,2305,2305,0
20241226,171400,363504010,2305,2305,2305,2305,0
20241226,171300,363504010,2305,2305,2305,2305,6262
20241226,171200,363504010,2305,2305,2305,2305,0
20241226,171100,363504010,2305,2305,2305,2305,0
20241226,171000,363504010,2305,2305,2305,2305,0
20241226,170900,363504010,2305,2305,2305,2305,0
20241226,170800,363504010,2305,2305,2305,2305,0
20241226,170700,363504010,2305,2305,2305,2305,0
20241226,170600,363504010,2305,2305,2305,2305,0
20241226,170500,363504010,2305,2305,2305,2305,0
20241226,170400,363504010,2305,2305,2305,2305,0
20241226,170300,363504010,2305,2305,2305,2305,0
20241226,170200,363504010,2305,2305,2305,2305,0
20241226,170100,363504010,2305,2305,2305,2305,0
20241226,170000,363504010,2305,2305,2305,2305,0
20241226,165900,363504010,2305,2305,2305,2305,0
20241226,165800,363504010,2305,2305,2305,2305,0
20241226,165700,363504010,2305,2305,2305,2305,0
20241226,165600,363504010,2305,2305,2305,2305,0
20241226,165500,363504010,2305,2305,2305,2305,0
20241226,165400,363504010,2305,2305,2305,2305,0
20241226,165300,363504010,2305,2305,2305,2305,0
20241226,165200,363504010,2305,2305,2305,2305,0
20241226,165100,363504010,2305,2305,2305,2305,0
20241226,165000,363504010,2305,2305,2305,2305,0
20241226,164900,363504010,2305,2305,2305,2305,0
20241226,164800,363504010,2305,2305,2305,2305,0
20241226,164700,363504010,2305,2305,2305,2305,0
20241226,164600,363504010,2305,2305,2305,2305,0
20241226,164500,363504010,2305,2305,2305,2305,0
20241226,164400,363504010,2305,2305,2305,2305,0
20241226,164300,363504010,2305,2305,2305,2305,6262
20241226,164200,363504010,2305,2305,2305,2305,0
20241226,164100,363504010,2305,2305,2305,2305,0
20241226,164000,363504010,2305,2305,2305,2305,0
20241226,163900,363504010,2305,2305,2305,2305,0
20241226,163800,363504010,2305,2305,2305,2305,0
20241226,163700,363504010,2305,2305,2305,2305,0
20241226,163600,363504010,2305,2305,2305,2305,0
20241226,163500,363504010,2305,2305,2305,2305,0
20241226,163400,363504010,2305,2305,2305,2305,0
20241226,163300,363504010,2305,2305,2305,2305,0
20241226,163200,363504010,2305,2305,2305,2305,0
20241226,163100,363504010,2305,2305,2305,2305,0
20241226,163000,363504010,2305,2305,2305,2305,0
20241226,162900,363504010,2305,2305,2305,2305,0
20241226,162800,363504010,2305,2305,2305,2305,0
20241226,162700,363504010,2305,2305,2305,2305,0
20241226,162600,363504010,2305,2305,2305,2305,0
20241226,162500,363504010,2305,2305,2305,2305,0
20241226,162400,363504010,2305,2305,2305,2305,0
20241226,162300,363504010,2305,2305,2305,2305,0
20241226,162200,363504010,2305,2305,2305,2305,0
20241226,162100,363504010,2305,2305,2305,2305,0
20241226,162000,363504010,2305,2305,2305,2305,0
20241226,161900,363504010,2305,2305,2305,2305,0
20241226,161800,363504010,2305,2305,2305,2305,0
20241226,161700,363504010,2305,2305,2305,2305,0
20241226,161600,363504010,2305,2305,2305,2305,0
20241226,161500,363504010,2305,2305,2305,2305,0
20241226,161400,363504010,2305,2305,2305,2305,0
20241226,161300,363504010,2305,2305,2305,2305,6262
20241226,161200,363504010,2305,2305,2305,2305,0
20241226,161100,363504010,2305,2305,2305,2305,0
20241226,161000,363504010,2305,2305,2305,2305,0
20241226,160900,363504010,2305,2305,2305,2305,0
20241226,160800,363504010,2305,2305,2305,2305,0
20241226,160700,363504010,2305,2305,2305,2305,0
20241226,160600,363504010,2305,2305,2305,2305,0
20241226,160500,363504010,2305,2305,2305,2305,0
20241226,160400,363504010,2305,2305,2305,2305,0
20241226,160300,363504010,2305,2305,2305,2305,0
20241226,160200,363504010,2305,2305,2305,2305,0
20241226,160100,363504010,2305,2305,2305,2305,0
20241226,160000,363504010,2305,2305,2305,2305,0
20241226,155900,363504010,2305,2305,2305,2305,0
20241226,155800,363504010,2305,2305,2305,2305,0
20241226,155700,363504010,2305,2305,2305,2305,0
20241226,155600,363504010,2305,2305,2305,2305,0
20241226,155500,363504010,2305,2305,2305,2305,0
20241226,155400,363504010,2305,2305,2305,2305,0
20241226,155300,363504010,2305,2305,2305,2305,0
20241226,155200,363504010,2305,2305,2305,2305,0
20241226,155100,363504010,2305,2305,2305,2305,0
20241226,155000,363504010,2305,2305,2305,2305,0
20241226,154900,363504010,2305,2305,2305,2305,0
20241226,154800,363504010,2305,2305,2305,2305,0
20241226,154700,363504010,2305,2305,2305,2305,0
20241226,154600,363504010,2305,2305,2305,2305,0
20241226,154500,363504010,2305,2305,2305,2305,0
20241226,154400,363504010,2305,2305,2305,2305,0
20241226,154300,363504010,2305,2305,2305,2305,6262
20241226,154200,363504010,2305,2305,2305,2305,0
20241226,154100,363504010,2305,2305,2305,2305,0
20241226,154000,363504010,2305,2305,2305,2305,0
20241226,153900,363504010,2305,2305,2305,2305,0
20241226,153800,363504010,2305,2305,2305,2305,0
20241226,153700,363504010,2305,2305,2305,2305,0
20241226,153600,363504010,2305,2305,2305,2305,0
20241226,153500,363504010,2305,2305,2305,2305,0
20241226,153400,363504010,2305,2305,2305,2305,0
20241226,153300,363504010,2305,2305,2305,2305,0
20241226,153200,363504010,2305,2305,2305,2305,0
20241226,153100,363504010,2305,2305,2305,2305,0
20241226,153000,363504010,2305,2305,2305,2305,6262
20241226,152900,349070100,2315,2315,2315,2315,0
20241226,152800,349070100,2315,2315,2315,2315,0
20241226,152700,349070100,2315,2315,2315,2315,0
20241226,152600,349070100,2315,2315,2315,2315,0
20241226,152500,349070100,2315,2315,2315,2315,0
20241226,152400,349070100,2315,2315,2315,2315,0
20241226,152300,349070100,2315,2315,2315,2315,0
20241226,152200,349070100,2315,2315,2315,2315,0
20241226,152100,349070100,2315,2315,2315,2315,0
20241226,152000,349070100,2315,2315,2315,2315,0
20241226,151900,349070100,2315,2305,2315,2305,505
20241226,151800,347905325,2310,2310,2310,2310,0
20241226,151700,347905325,2310,2310,2310,2310,3
20241226,151600,347898395,2315,2310,2315,2305,303
20241226,151500,347199920,2315,2315,2315,2315,22
20241226,151400,347148990,2320,2320,2320,2320,0
20241226,151300,347148990,2320,2315,2320,2315,10
20241226,151200,347125805,2325,2325,2325,2325,0
20241226,151100,347125805,2325,2315,2325,2315,869
20241226,151000,345110045,2305,2305,2305,2305,0
20241226,150900,345110045,2305,2305,2305,2305,884
20241226,150800,343072425,2305,2310,2310,2305,191
20241226,150700,342632160,2310,2305,2310,2305,204
20241226,150600,342160970,2305,2305,2305,2305,0
20241226,150500,342160970,2305,2305,2305,2305,20
20241226,150400,342114870,2305,2305,2305,2305,0
20241226,150300,342114870,2305,2305,2305,2305,0
20241226,150200,342114870,2305,2305,2315,2305,3024
20241226,150100,335136480,2305,2305,2305,2300,3519
20241226,150000,327029320,2305,2310,2315,2305,1815
20241226,145900,322834745,2310,2310,2310,2310,115
20241226,145800,322569095,2315,2315,2315,2315,0
20241226,145700,322569095,2315,2315,2315,2315,15
20241226,145600,322534370,2315,2315,2315,2315,4
20241226,145500,322525110,2310,2310,2310,2310,742
20241226,145400,320811090,2305,2315,2315,2305,10322
20241226,145300,296974885,2325,2325,2325,2325,1
20241226,145200,296972560,2325,2320,2325,2320,100
20241226,145100,296740075,2325,2325,2325,2325,0
20241226,145000,296740075,2325,2325,2325,2325,1
20241226,144900,296737750,2325,2325,2325,2325,1
20241226,144800,296735425,2315,2315,2315,2315,223
20241226,144700,296219180,2320,2320,2320,2320,0
20241226,144600,296219180,2320,2320,2320,2320,0
20241226,144500,296219180,2320,2320,2320,2320,194
20241226,144400,295769100,2320,2320,2320,2320,10
20241226,144300,295745900,2320,2320,2325,2320,52
20241226,144200,295625065,2320,2325,2325,2320,7
20241226,144100,295608820,2330,2325,2330,2325,13
20241226,144000,295578590,2330,2325,2330,2325,85
20241226,143900,295380955,2325,2325,2325,2325,2
20241226,143800,295376305,2320,2320,2320,2320,5
20241226,143700,295364705,2320,2320,2320,2320,1
20241226,143600,295362385,2320,2320,2320,2320,316
20241226,143500,294629265,2320,2320,2320,2320,10
20241226,143400,294606065,2320,2320,2320,2320,200
20241226,143300,294142065,2320,2315,2325,2315,88
20241226,143200,293937665,2315,2315,2315,2315,100
20241226,143100,293706165,2315,2315,2315,2315,9
20241226,143000,293685330,2315,2315,2315,2315,416
20241226,142900,292722290,2315,2315,2315,2315,290
20241226,142800,292050940,2315,2315,2315,2315,1049
20241226,142700,289622505,2315,2315,2315,2315,1407
20241226,142600,286365300,2315,2315,2315,2310,150
20241226,142500,286018070,2315,2315,2315,2315,394
20241226,142400,285105960,2315,2315,2315,2315,0
20241226,142300,285105960,2315,2315,2315,2315,78
20241226,142200,284925390,2315,2315,2315,2315,300
20241226,142100,284230890,2310,2310,2310,2310,2776
20241226,142000,277818330,2310,2310,2310,2310,71
20241226,141900,277654320,2310,2310,2310,2310,53
20241226,141800,277531890,2310,2310,2310,2310,0
20241226,141700,277531890,2310,2310,2310,2310,700
20241226,141600,275914890,2315,2315,2315,2315,21
20241226,141500,275866275,2310,2310,2310,2310,466
20241226,141400,274789815,2320,2315,2320,2315,33
20241226,141300,274713260,2315,2315,2315,2315,0
20241226,141200,274713260,2315,2315,2315,2315,0
20241226,141100,274713260,2315,2315,2315,2315,0
20241226,141000,274713260,2315,2315,2315,2315,0
20241226,140900,274713260,2315,2315,2315,2315,755
20241226,140800,272965435,2315,2315,2315,2315,1001
20241226,140700,270648120,2315,2315,2315,2315,0
20241226,140600,270648120,2315,2315,2315,2315,1
20241226,140500,270645805,2315,2315,2315,2315,752
20241226,140400,268904925,2315,2315,2315,2315,11
20241226,140300,268879460,2315,2315,2315,2315,39
20241226,140200,268789175,2315,2315,2315,2315,333
20241226,140100,268018280,2320,2320,2320,2320,0
20241226,140000,268018280,2320,2315,2320,2315,170
20241226,135900,267624725,2320,2315,2320,2315,2646
20241226,135800,261498825,2315,2315,2315,2315,200
20241226,135700,261035825,2315,2315,2315,2315,0
20241226,135600,261035825,2315,2315,2315,2315,0
20241226,135500,261035825,2315,2315,2320,2315,35
20241226,135400,260954795,2315,2315,2315,2315,0
20241226,135300,260954795,2315,2315,2315,2315,0
20241226,135200,260954795,2315,2315,2315,2315,148
20241226,135100,260612175,2325,2325,2325,2325,0
20241226,135000,260612175,2325,2325,2325,2325,0
20241226,134900,260612175,2325,2320,2325,2320,6
20241226,134800,260598230,2320,2320,2320,2320,2342
20241226,134700,255164790,2325,2325,2325,2325,0
20241226,134600,255164790,2325,2325,2325,2325,0
20241226,134500,255164790,2325,2325,2325,2325,0
20241226,134400,255164790,2325,2325,2325,2325,0
20241226,134300,255164790,2325,2325,2325,2325,1
20241226,134200,255162465,2325,2325,2325,2325,0
20241226,134100,255162465,2325,2325,2325,2325,0
20241226,134000,255162465,2325,2325,2325,2325,645
20241226,133900,253662840,2325,2325,2325,2325,200
20241226,133800,253197840,2325,2325,2325,2325,80
20241226,133700,253011840,2325,2325,2325,2325,40
20241226,133600,252918840,2320,2320,2320,2320,0
20241226,133500,252918840,2320,2320,2320,2320,55
20241226,133400,252791240,2320,2320,2320,2320,50
20241226,133300,252675240,2320,2320,2320,2320,5
20241226,133200,252663640,2325,2325,2325,2325,0
20241226,133100,252663640,2325,2325,2325,2325,0
20241226,133000,252663640,2325,2325,2325,2325,20
20241226,132900,252617140,2325,2325,2325,2325,0
20241226,132800,252617140,2325,2325,2325,2325,0
20241226,132700,252617140,2325,2325,2325,2325,0
20241226,132600,252617140,2325,2325,2325,2325,0
20241226,132500,252617140,2325,2330,2330,2325,766
20241226,132400,250834490,2340,2330,2340,2330,28
20241226,132300,250768990,2330,2330,2330,2330,107
20241226,132200,250519680,2330,2330,2330,2330,2
20241226,132100,250515020,2325,2325,2325,2325,0
20241226,132000,250515020,2325,2325,2325,2325,1
20241226,131900,250512695,2325,2325,2340,2325,1197
20241226,131800,247711820,2325,2325,2325,2325,0
20241226,131700,247711820,2325,2325,2335,2325,501
20241226,131600,246542975,2320,2320,2320,2320,900
20241226,131500,244454975,2320,2320,2320,2320,0
20241226,131400,244454975,2320,2320,2320,2320,122
20241226,131300,244171935,2325,2325,2325,2325,6
20241226,131200,244157985,2325,2325,2325,2325,2
20241226,131100,244153335,2330,2330,2330,2330,10
20241226,131000,244130035,2330,2330,2330,2330,3
20241226,130900,244123045,2330,2330,2330,2330,4
20241226,130800,244113725,2325,2325,2325,2325,4
20241226,130700,244104425,2320,2320,2320,2320,1
20241226,130600,244102105,2320,2320,2320,2320,658
20241226,130500,242575545,2320,2325,2325,2320,1201
20241226,130400,239789220,2325,2325,2325,2325,0
20241226,130300,239789220,2325,2330,2330,2325,604
20241226,130200,238384910,2335,2335,2335,2335,0
20241226,130100,238384910,2335,2325,2335,2325,7
20241226,130000,238368605,2340,2340,2340,2340,0
20241226,125900,238368605,2340,2340,2340,2340,0
20241226,125800,238368605,2340,2330,2340,2330,3
20241226,125700,238361600,2340,2330,2340,2330,3
20241226,125600,238354590,2325,2330,2330,2325,1793
20241226,125500,234182610,2335,2335,2335,2335,0
20241226,125400,234182610,2335,2335,2335,2335,0
20241226,125300,234182610,2335,2335,2335,2335,1000
20241226,125200,231847610,2335,2335,2335,2335,0
20241226,125100,231847610,2335,2335,2335,2335,0
20241226,125000,231847610,2335,2335,2335,2335,10
20241226,124900,231824260,2335,2335,2335,2335,0
20241226,124800,231824260,2335,2330,2335,2330,71
20241226,124700,231658825,2325,2325,2325,2325,1
20241226,124600,231656500,2325,2325,2325,2325,0
20241226,124500,231656500,2325,2325,2325,2325,0
20241226,124400,231656500,2325,2325,2325,2325,0
20241226,124300,231656500,2325,2325,2330,2325,438
20241226,124200,230638145,2325,2325,2325,2325,0
20241226,124100,230638145,2325,2325,2325,2325,0
20241226,124000,230638145,2325,2325,2325,2325,50
20241226,123900,230521895,2320,2320,2320,2320,0
20241226,123800,230521895,2320,2320,2320,2320,0
20241226,123700,230521895,2320,2320,2320,2320,0
20241226,123600,230521895,2320,2320,2320,2320,0
20241226,123500,230521895,2320,2320,2320,2320,1200
20241226,123400,227737895,2320,2320,2320,2320,0
20241226,123300,227737895,2320,2320,2320,2320,0
20241226,123200,227737895,2320,2325,2325,2320,210
20241226,123100,227250535,2325,2325,2325,2325,3
20241226,123000,227243560,2325,2325,2325,2325,0
20241226,122900,227243560,2325,2325,2325,2325,0
20241226,122800,227243560,2325,2325,2325,2325,0
20241226,122700,227243560,2325,2325,2325,2325,11
20241226,122600,227217985,2325,2325,2325,2325,0
20241226,122500,227217985,2325,2325,2325,2325,0
20241226,122400,227217985,2325,2325,2325,2325,0
20241226,122300,227217985,2325,2325,2325,2325,0
20241226,122200,227217985,2325,2325,2325,2325,71
20241226,122100,227052910,2325,2325,2325,2325,1
20241226,122000,227050585,2325,2325,2325,2325,135
20241226,121900,226736710,2325,2325,2325,2325,338
20241226,121800,225950860,2325,2330,2340,2325,1707
20241226,121700,221982065,2330,2330,2330,2330,4
20241226,121600,221972745,2340,2330,2340,2330,5
20241226,121500,221961075,2325,2325,2325,2325,200
20241226,121400,221496075,2330,2330,2330,2330,1
20241226,121300,221493745,2340,2340,2340,2340,0
20241226,121200,221493745,2340,2330,2340,2330,4
20241226,121100,221484405,2330,2330,2330,2330,16
20241226,121000,221447125,2325,2325,2325,2325,0
20241226,120900,221447125,2325,2325,2325,2325,0
20241226,120800,221447125,2325,2325,2325,2325,0
20241226,120700,221447125,2325,2325,2325,2325,0
20241226,120600,221447125,2325,2330,2335,2325,506
20241226,120500,220266080,2330,2330,2330,2330,0
20241226,120400,220266080,2330,2330,2330,2330,0
20241226,120300,220266080,2330,2330,2330,2330,0
20241226,120200,220266080,2330,2330,2330,2330,1
20241226,120100,220263750,2325,2325,2325,2325,1
20241226,120000,220261425,2325,2325,2325,2325,1
20241226,115900,220259100,2325,2325,2325,2325,0
20241226,115800,220259100,2325,2325,2325,2325,0
20241226,115700,220259100,2325,2325,2325,2325,0
20241226,115600,220259100,2325,2325,2325,2325,0
20241226,115500,220259100,2325,2325,2325,2325,0
20241226,115400,220259100,2325,2325,2325,2325,5
20241226,115300,220247475,2325,2325,2325,2325,8
20241226,115200,220228875,2325,2325,2325,2325,0
20241226,115100,220228875,2325,2325,2325,2325,0
20241226,115000,220228875,2325,2325,2325,2325,0
20241226,114900,220228875,2325,2325,2335,2325,66
20241226,114800,220075090,2325,2325,2325,2325,0
20241226,114700,220075090,2325,2325,2325,2325,10
20241226,114600,220051840,2325,2325,2325,2325,0
20241226,114500,220051840,2325,2325,2325,2325,0
20241226,114400,220051840,2325,2325,2325,2325,0
20241226,114300,220051840,2325,2325,2325,2325,1
20241226,114200,220049515,2325,2325,2325,2325,0
20241226,114100,220049515,2325,2325,2325,2325,0
20241226,114000,220049515,2325,2325,2330,2325,152
20241226,113900,219695365,2325,2325,2335,2325,1401
20241226,113800,216429870,2320,2320,2320,2320,0
20241226,113700,216429870,2320,2325,2325,2320,111
20241226,113600,216172345,2320,2325,2325,2320,11
20241226,113500,216146820,2320,2320,2320,2320,0
20241226,113400,216146820,2320,2320,2320,2320,0
20241226,113300,216146820,2320,2320,2320,2320,32
20241226,113200,216072580,2320,2320,2320,2320,0
20241226,113100,216072580,2320,2320,2320,2320,100
20241226,113000,215840580,2320,2320,2320,2320,0
20241226,112900,215840580,2320,2320,2320,2320,113
20241226,112800,215578420,2320,2320,2320,2320,82
20241226,112700,215388180,2320,2320,2320,2320,2
20241226,112600,215383540,2320,2320,2320,2320,0
20241226,112500,215383540,2320,2320,2320,2320,1
20241226,112400,215381220,2325,2320,2325,2320,134
20241226,112300,215070335,2315,2315,2315,2315,0
20241226,112200,215070335,2315,2315,2315,2315,62
20241226,112100,214926805,2315,2315,2315,2315,20
20241226,112000,214880505,2320,2320,2320,2320,141
20241226,111900,214553385,2320,2325,2325,2315,1702
20241226,111800,210604735,2335,2335,2335,2335,0
20241226,111700,210604735,2335,2325,2340,2325,510
20241226,111600,209413910,2320,2320,2320,2320,0
20241226,111500,209413910,2320,2320,2320,2320,5
20241226,111400,209402310,2325,2325,2325,2325,0
20241226,111300,209402310,2325,2320,2325,2320,466
20241226,111200,208321185,2320,2320,2320,2320,500
20241226,111100,207161185,2320,2325,2325,2320,200
20241226,111000,206696930,2340,2330,2340,2330,50
20241226,110900,206580065,2335,2335,2335,2335,0
20241226,110800,206580065,2335,2335,2335,2335,171
20241226,110700,206180780,2325,2325,2325,2325,36
20241226,110600,206097080,2325,2320,2325,2320,110
20241226,110500,205841380,2325,2325,2325,2325,1503
20241226,110400,202346905,2325,2330,2330,2325,1872
20241226,110300,197987845,2325,2325,2325,2325,2
20241226,110200,197983195,2330,2330,2330,2330,0
20241226,110100,197983195,2330,2330,2330,2330,258
20241226,110000,197382055,2335,2335,2335,2335,1
20241226,105900,197379720,2330,2330,2330,2330,0
20241226,105800,197379720,2330,2330,2330,2330,21
20241226,105700,197330790,2335,2335,2335,2335,0
20241226,105600,197330790,2335,2335,2335,2335,0
20241226,105500,197330790,2335,2335,2335,2335,0
20241226,105400,197330790,2335,2335,2335,2335,0
20241226,105300,197330790,2335,2335,2335,2335,1
20241226,105200,197328455,2325,2330,2330,2325,116
20241226,105100,197058560,2330,2330,2330,2330,0
20241226,105000,197058560,2330,2330,2330,2330,71
20241226,104900,196893130,2335,2335,2335,2335,0
20241226,104800,196893130,2335,2330,2335,2330,214
20241226,104700,196394460,2335,2330,2335,2330,8
20241226,104600,196375815,2330,2330,2330,2330,0
20241226,104500,196375815,2330,2330,2330,2330,0
20241226,104400,196375815,2330,2330,2330,2330,19
20241226,104300,196331545,2335,2335,2335,2335,0
20241226,104200,196331545,2335,2335,2335,2335,1
20241226,104100,196329210,2330,2330,2330,2330,14
20241226,104000,196296590,2325,2325,2325,2325,31
20241226,103900,196224515,2325,2325,2325,2325,0
20241226,103800,196224515,2325,2325,2325,2325,0
20241226,103700,196224515,2325,2330,2330,2325,8195
20241226,103600,177149185,2335,2340,2340,2335,5568
20241226,103500,164142880,2340,2340,2340,2340,0
20241226,103400,164142880,2340,2340,2340,2340,10
20241226,103300,164119480,2340,2340,2340,2340,8
20241226,103200,164100760,2345,2345,2345,2345,51
20241226,103100,163981165,2340,2345,2345,2340,2367
20241226,103000,158441805,2350,2345,2350,2345,648
20241226,102900,156922240,2355,2345,2355,2345,956
20241226,102800,154680405,2345,2345,2345,2345,0
20241226,102700,154680405,2345,2345,2345,2345,0
20241226,102600,154680405,2345,2345,2355,2345,882
20241226,102500,152612105,2355,2355,2355,2355,0
20241226,102400,152612105,2355,2355,2355,2355,0
20241226,102300,152612105,2355,2355,2355,2355,0
20241226,102200,152612105,2355,2355,2355,2355,0
20241226,102100,152612105,2355,2350,2355,2350,534
20241226,102000,151357200,2355,2355,2355,2355,0
20241226,101900,151357200,2355,2355,2355,2355,1
20241226,101800,151354845,2350,2350,2350,2350,268
20241226,101700,150725045,2340,2350,2350,2340,110
20241226,101600,150467545,2350,2340,2350,2340,4
20241226,101500,150458170,2345,2340,2345,2340,468
20241226,101400,149363045,2340,2340,2340,2340,892
20241226,101300,147275765,2345,2345,2345,2345,200
20241226,101200,146806765,2350,2350,2350,2350,0
20241226,101100,146806765,2350,2350,2350,2350,0
20241226,101000,146806765,2350,2350,2350,2350,2
20241226,100900,146802065,2350,2350,2350,2350,0
20241226,100800,146802065,2350,2345,2350,2345,861
20241226,100700,144782995,2345,2345,2345,2340,3004
20241226,100600,137741265,2355,2355,2355,2355,1
20241226,100500,137738910,2355,2350,2355,2350,143
20241226,100400,137402155,2355,2355,2355,2350,303
20241226,100300,136689840,2355,2350,2355,2350,350
20241226,100200,135865840,2355,2355,2355,2355,0
20241226,100100,135865840,2355,2355,2355,2355,1010
20241226,100000,133487290,2355,2355,2355,2355,1
20241226,095900,133484935,2355,2355,2355,2355,0
20241226,095800,133484935,2355,2355,2355,2355,0
20241226,095700,133484935,2355,2355,2355,2355,0
20241226,095600,133484935,2355,2355,2355,2355,50
20241226,095500,133367185,2360,2360,2360,2360,0
20241226,095400,133367185,2360,2360,2360,2360,0
20241226,095300,133367185,2360,2360,2360,2360,82
20241226,095200,133173665,2350,2345,2350,2345,921
20241226,095100,131009925,2350,2350,2350,2345,594
20241226,095000,129616950,2350,2355,2355,2350,428
20241226,094900,128611140,2350,2350,2350,2350,100
20241226,094800,128376140,2355,2355,2355,2355,329
20241226,094700,127601345,2360,2360,2360,2360,200
20241226,094600,127129345,2360,2360,2360,2355,304
20241226,094500,126413405,2355,2360,2360,2350,1323
20241226,094400,123297740,2360,2355,2360,2345,4562
20241226,094300,112585665,2365,2360,2365,2360,915
20241226,094200,110424190,2360,2360,2365,2355,2956
20241226,094100,103458865,2365,2360,2365,2360,186
20241226,094000,103019535,2365,2365,2370,2360,580
20241226,093900,101649685,2365,2370,2370,2360,442
20241226,093800,100605100,2375,2360,2375,2360,6472
20241226,093700,85279090,2360,2350,2360,2350,3882
20241226,093600,76124420,2350,2345,2350,2345,904
20241226,093500,74003790,2345,2345,2345,2345,0
20241226,093400,74003790,2345,2335,2345,2335,1558
20241226,093300,70359390,2325,2335,2335,2325,553
20241226,093200,69069915,2340,2340,2340,2340,10
20241226,093100,69046515,2340,2340,2340,2340,501
20241226,093000,67874175,2340,2340,2340,2340,1
20241226,092900,67871835,2325,2325,2325,2325,10
20241226,092800,67848585,2330,2340,2340,2330,825
20241226,092700,65920085,2330,2330,2330,2330,1327
20241226,092600,62828175,2335,2335,2335,2335,412
20241226,092500,61866155,2335,2335,2335,2330,990
20241226,092400,59558265,2340,2335,2340,2335,2081
20241226,092300,54699070,2340,2335,2340,2335,10
20241226,092200,54675695,2335,2335,2335,2335,0
20241226,092100,54675695,2335,2335,2335,2335,0
20241226,092000,54675695,2335,2340,2340,2335,10731
20241226,091900,29610000,2345,2345,2345,2345,0
20241226,091800,29610000,2345,2345,2345,2345,318
20241226,091700,28864290,2340,2350,2350,2340,603
20241226,091600,27451230,2345,2345,2345,2345,500
20241226,091500,26278730,2345,2345,2345,2345,0
20241226,091400,26278730,2345,2340,2345,2335,1601
20241226,091300,22537405,2335,2335,2335,2335,0
20241226,091200,22537405,2335,2335,2335,2335,0
20241226,091100,22537405,2335,2340,2340,2335,201
20241226,091000,22067070,2340,2350,2350,2340,2749
20241226,090900,15631165,2360,2360,2360,2360,0
20241226,090800,15631165,2360,2355,2360,2355,244
20241226,090700,15055485,2355,2355,2355,2355,620
20241226,090600,13595385,2355,2355,2355,2355,2
20241226,090500,13590675,2350,2350,2350,2350,216
20241226,090400,13083075,2355,2355,2355,2355,201
20241226,090300,12609720,2360,2360,2360,2360,914
20241226,090200,10452680,2360,2360,2360,2360,461
20241226,090100,9364720,2360,2345,2360,2345,437
20241226,090000,8336640,2350,2340,2350,2340,2661