KissMeData/264450/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,205800,489661730,8480,8480,8480,8480,244
20241226,205700,489661730,8480,8480,8480,8480,0
20241226,205600,489661730,8480,8480,8480,8480,0
20241226,205500,489661730,8480,8480,8480,8480,0
20241226,205400,489661730,8480,8480,8480,8480,0
20241226,205300,489661730,8480,8480,8480,8480,0
20241226,205200,489661730,8480,8480,8480,8480,0
20241226,205100,489661730,8480,8480,8480,8480,0
20241226,205000,489661730,8480,8480,8480,8480,0
20241226,204900,489661730,8480,8480,8480,8480,0
20241226,204800,489661730,8480,8480,8480,8480,0
20241226,204700,489661730,8480,8480,8480,8480,0
20241226,204600,489661730,8480,8480,8480,8480,0
20241226,204500,489661730,8480,8480,8480,8480,0
20241226,204400,489661730,8480,8480,8480,8480,0
20241226,204300,489661730,8480,8480,8480,8480,0
20241226,204200,489661730,8480,8480,8480,8480,0
20241226,204100,489661730,8480,8480,8480,8480,0
20241226,204000,489661730,8480,8480,8480,8480,0
20241226,203900,489661730,8480,8480,8480,8480,0
20241226,203800,489661730,8480,8480,8480,8480,0
20241226,203700,489661730,8480,8480,8480,8480,0
20241226,203600,489661730,8480,8480,8480,8480,0
20241226,203500,489661730,8480,8480,8480,8480,0
20241226,203400,489661730,8480,8480,8480,8480,0
20241226,203300,489661730,8480,8480,8480,8480,0
20241226,203200,489661730,8480,8480,8480,8480,0
20241226,203100,489661730,8480,8480,8480,8480,0
20241226,203000,489661730,8480,8480,8480,8480,0
20241226,202900,489661730,8480,8480,8480,8480,0
20241226,202800,489661730,8480,8480,8480,8480,244
20241226,202700,489661730,8480,8480,8480,8480,0
20241226,202600,489661730,8480,8480,8480,8480,0
20241226,202500,489661730,8480,8480,8480,8480,0
20241226,202400,489661730,8480,8480,8480,8480,0
20241226,202300,489661730,8480,8480,8480,8480,0
20241226,202200,489661730,8480,8480,8480,8480,0
20241226,202100,489661730,8480,8480,8480,8480,0
20241226,202000,489661730,8480,8480,8480,8480,0
20241226,201900,489661730,8480,8480,8480,8480,0
20241226,201800,489661730,8480,8480,8480,8480,0
20241226,201700,489661730,8480,8480,8480,8480,0
20241226,201600,489661730,8480,8480,8480,8480,0
20241226,201500,489661730,8480,8480,8480,8480,0
20241226,201400,489661730,8480,8480,8480,8480,0
20241226,201300,489661730,8480,8480,8480,8480,0
20241226,201200,489661730,8480,8480,8480,8480,0
20241226,201100,489661730,8480,8480,8480,8480,0
20241226,201000,489661730,8480,8480,8480,8480,0
20241226,200900,489661730,8480,8480,8480,8480,0
20241226,200800,489661730,8480,8480,8480,8480,0
20241226,200700,489661730,8480,8480,8480,8480,0
20241226,200600,489661730,8480,8480,8480,8480,0
20241226,200500,489661730,8480,8480,8480,8480,0
20241226,200400,489661730,8480,8480,8480,8480,0
20241226,200300,489661730,8480,8480,8480,8480,0
20241226,200200,489661730,8480,8480,8480,8480,0
20241226,200100,489661730,8480,8480,8480,8480,0
20241226,200000,489661730,8480,8480,8480,8480,0
20241226,195900,489661730,8480,8480,8480,8480,0
20241226,195800,489661730,8480,8480,8480,8480,244
20241226,195700,489661730,8480,8480,8480,8480,0
20241226,195600,489661730,8480,8480,8480,8480,0
20241226,195500,489661730,8480,8480,8480,8480,0
20241226,195400,489661730,8480,8480,8480,8480,0
20241226,195300,489661730,8480,8480,8480,8480,0
20241226,195200,489661730,8480,8480,8480,8480,0
20241226,195100,489661730,8480,8480,8480,8480,0
20241226,195000,489661730,8480,8480,8480,8480,0
20241226,194900,489661730,8480,8480,8480,8480,0
20241226,194800,489661730,8480,8480,8480,8480,0
20241226,194700,489661730,8480,8480,8480,8480,0
20241226,194600,489661730,8480,8480,8480,8480,0
20241226,194500,489661730,8480,8480,8480,8480,0
20241226,194400,489661730,8480,8480,8480,8480,0
20241226,194300,489661730,8480,8480,8480,8480,0
20241226,194200,489661730,8480,8480,8480,8480,0
20241226,194100,489661730,8480,8480,8480,8480,0
20241226,194000,489661730,8480,8480,8480,8480,0
20241226,193900,489661730,8480,8480,8480,8480,0
20241226,193800,489661730,8480,8480,8480,8480,0
20241226,193700,489661730,8480,8480,8480,8480,0
20241226,193600,489661730,8480,8480,8480,8480,0
20241226,193500,489661730,8480,8480,8480,8480,0
20241226,193400,489661730,8480,8480,8480,8480,0
20241226,193300,489661730,8480,8480,8480,8480,0
20241226,193200,489661730,8480,8480,8480,8480,0
20241226,193100,489661730,8480,8480,8480,8480,0
20241226,193000,489661730,8480,8480,8480,8480,0
20241226,192900,489661730,8480,8480,8480,8480,0
20241226,192800,489661730,8480,8480,8480,8480,244
20241226,192700,489661730,8480,8480,8480,8480,0
20241226,192600,489661730,8480,8480,8480,8480,0
20241226,192500,489661730,8480,8480,8480,8480,0
20241226,192400,489661730,8480,8480,8480,8480,0
20241226,192300,489661730,8480,8480,8480,8480,0
20241226,192200,489661730,8480,8480,8480,8480,0
20241226,192100,489661730,8480,8480,8480,8480,0
20241226,192000,489661730,8480,8480,8480,8480,0
20241226,191900,489661730,8480,8480,8480,8480,0
20241226,191800,489661730,8480,8480,8480,8480,0
20241226,191700,489661730,8480,8480,8480,8480,0
20241226,191600,489661730,8480,8480,8480,8480,0
20241226,191500,489661730,8480,8480,8480,8480,0
20241226,191400,489661730,8480,8480,8480,8480,0
20241226,191300,489661730,8480,8480,8480,8480,0
20241226,191200,489661730,8480,8480,8480,8480,0
20241226,191100,489661730,8480,8480,8480,8480,0
20241226,191000,489661730,8480,8480,8480,8480,0
20241226,190900,489661730,8480,8480,8480,8480,0
20241226,190800,489661730,8480,8480,8480,8480,0
20241226,190700,489661730,8480,8480,8480,8480,0
20241226,190600,489661730,8480,8480,8480,8480,0
20241226,190500,489661730,8480,8480,8480,8480,0
20241226,190400,489661730,8480,8480,8480,8480,0
20241226,190300,489661730,8480,8480,8480,8480,0
20241226,190200,489661730,8480,8480,8480,8480,0
20241226,190100,489661730,8480,8480,8480,8480,0
20241226,190000,489661730,8480,8480,8480,8480,0
20241226,185900,489661730,8480,8480,8480,8480,0
20241226,185800,489661730,8480,8480,8480,8480,244
20241226,185700,489661730,8480,8480,8480,8480,0
20241226,185600,489661730,8480,8480,8480,8480,0
20241226,185500,489661730,8480,8480,8480,8480,0
20241226,185400,489661730,8480,8480,8480,8480,0
20241226,185300,489661730,8480,8480,8480,8480,0
20241226,185200,489661730,8480,8480,8480,8480,0
20241226,185100,489661730,8480,8480,8480,8480,0
20241226,185000,489661730,8480,8480,8480,8480,0
20241226,184900,489661730,8480,8480,8480,8480,0
20241226,184800,489661730,8480,8480,8480,8480,0
20241226,184700,489661730,8480,8480,8480,8480,0
20241226,184600,489661730,8480,8480,8480,8480,0
20241226,184500,489661730,8480,8480,8480,8480,0
20241226,184400,489661730,8480,8480,8480,8480,0
20241226,184300,489661730,8480,8480,8480,8480,0
20241226,184200,489661730,8480,8480,8480,8480,0
20241226,184100,489661730,8480,8480,8480,8480,0
20241226,184000,489661730,8480,8480,8480,8480,0
20241226,183900,489661730,8480,8480,8480,8480,0
20241226,183800,489661730,8480,8480,8480,8480,0
20241226,183700,489661730,8480,8480,8480,8480,0
20241226,183600,489661730,8480,8480,8480,8480,0
20241226,183500,489661730,8480,8480,8480,8480,0
20241226,183400,489661730,8480,8480,8480,8480,0
20241226,183300,489661730,8480,8480,8480,8480,0
20241226,183200,489661730,8480,8480,8480,8480,0
20241226,183100,489661730,8480,8480,8480,8480,0
20241226,183000,489661730,8480,8480,8480,8480,0
20241226,182900,489661730,8480,8480,8480,8480,0
20241226,182800,489661730,8480,8480,8480,8480,244
20241226,182700,489661730,8480,8480,8480,8480,0
20241226,182600,489661730,8480,8480,8480,8480,0
20241226,182500,489661730,8480,8480,8480,8480,0
20241226,182400,489661730,8480,8480,8480,8480,0
20241226,182300,489661730,8480,8480,8480,8480,0
20241226,182200,489661730,8480,8480,8480,8480,0
20241226,182100,489661730,8480,8480,8480,8480,0
20241226,182000,489661730,8480,8480,8480,8480,0
20241226,181900,489661730,8480,8480,8480,8480,0
20241226,181800,489661730,8480,8480,8480,8480,0
20241226,181700,489661730,8480,8480,8480,8480,0
20241226,181600,489661730,8480,8480,8480,8480,0
20241226,181500,489661730,8480,8480,8480,8480,0
20241226,181400,489661730,8480,8480,8480,8480,0
20241226,181300,489661730,8480,8480,8480,8480,0
20241226,181200,489661730,8480,8480,8480,8480,0
20241226,181100,489661730,8480,8480,8480,8480,0
20241226,181000,489661730,8480,8480,8480,8480,0
20241226,180900,489661730,8480,8480,8480,8480,0
20241226,180800,489661730,8480,8480,8480,8480,0
20241226,180700,489661730,8480,8480,8480,8480,0
20241226,180600,489661730,8480,8480,8480,8480,0
20241226,180500,489661730,8480,8480,8480,8480,0
20241226,180400,489661730,8480,8480,8480,8480,0
20241226,180300,489661730,8480,8480,8480,8480,0
20241226,180200,489661730,8480,8480,8480,8480,0
20241226,180100,489661730,8480,8480,8480,8480,0
20241226,180000,489661730,8480,8480,8480,8480,0
20241226,175900,489661730,8480,8480,8480,8480,0
20241226,175800,489661730,8480,8480,8480,8480,244
20241226,175700,489661730,8480,8480,8480,8480,0
20241226,175600,489661730,8480,8480,8480,8480,0
20241226,175500,489661730,8480,8480,8480,8480,0
20241226,175400,489661730,8480,8480,8480,8480,0
20241226,175300,489661730,8480,8480,8480,8480,0
20241226,175200,489661730,8480,8480,8480,8480,0
20241226,175100,489661730,8480,8480,8480,8480,0
20241226,175000,489661730,8480,8480,8480,8480,0
20241226,174900,489661730,8480,8480,8480,8480,0
20241226,174800,489661730,8480,8480,8480,8480,0
20241226,174700,489661730,8480,8480,8480,8480,0
20241226,174600,489661730,8480,8480,8480,8480,0
20241226,174500,489661730,8480,8480,8480,8480,0
20241226,174400,489661730,8480,8480,8480,8480,0
20241226,174300,489661730,8480,8480,8480,8480,0
20241226,174200,489661730,8480,8480,8480,8480,0
20241226,174100,489661730,8480,8480,8480,8480,0
20241226,174000,489661730,8480,8480,8480,8480,0
20241226,173900,489661730,8480,8480,8480,8480,0
20241226,173800,489661730,8480,8480,8480,8480,0
20241226,173700,489661730,8480,8480,8480,8480,0
20241226,173600,489661730,8480,8480,8480,8480,0
20241226,173500,489661730,8480,8480,8480,8480,0
20241226,173400,489661730,8480,8480,8480,8480,0
20241226,173300,489661730,8480,8480,8480,8480,0
20241226,173200,489661730,8480,8480,8480,8480,0
20241226,173100,489661730,8480,8480,8480,8480,0
20241226,173000,489661730,8480,8480,8480,8480,0
20241226,172900,489661730,8480,8480,8480,8480,0
20241226,172800,489661730,8480,8480,8480,8480,244
20241226,172700,489661730,8480,8480,8480,8480,0
20241226,172600,489661730,8480,8480,8480,8480,0
20241226,172500,489661730,8480,8480,8480,8480,0
20241226,172400,489661730,8480,8480,8480,8480,0
20241226,172300,489661730,8480,8480,8480,8480,0
20241226,172200,489661730,8480,8480,8480,8480,0
20241226,172100,489661730,8480,8480,8480,8480,0
20241226,172000,489661730,8480,8480,8480,8480,0
20241226,171900,489661730,8480,8480,8480,8480,0
20241226,171800,489661730,8480,8480,8480,8480,0
20241226,171700,489661730,8480,8480,8480,8480,0
20241226,171600,489661730,8480,8480,8480,8480,0
20241226,171500,489661730,8480,8480,8480,8480,0
20241226,171400,489661730,8480,8480,8480,8480,0
20241226,171300,489661730,8480,8480,8480,8480,0
20241226,171200,489661730,8480,8480,8480,8480,0
20241226,171100,489661730,8480,8480,8480,8480,0
20241226,171000,489661730,8480,8480,8480,8480,0
20241226,170900,489661730,8480,8480,8480,8480,0
20241226,170800,489661730,8480,8480,8480,8480,0
20241226,170700,489661730,8480,8480,8480,8480,0
20241226,170600,489661730,8480,8480,8480,8480,0
20241226,170500,489661730,8480,8480,8480,8480,0
20241226,170400,489661730,8480,8480,8480,8480,0
20241226,170300,489661730,8480,8480,8480,8480,0
20241226,170200,489661730,8480,8480,8480,8480,0
20241226,170100,489661730,8480,8480,8480,8480,0
20241226,170000,489661730,8480,8480,8480,8480,0
20241226,165900,489661730,8480,8480,8480,8480,0
20241226,165800,489661730,8480,8480,8480,8480,244
20241226,165700,489661730,8480,8480,8480,8480,0
20241226,165600,489661730,8480,8480,8480,8480,0
20241226,165500,489661730,8480,8480,8480,8480,0
20241226,165400,489661730,8480,8480,8480,8480,0
20241226,165300,489661730,8480,8480,8480,8480,0
20241226,165200,489661730,8480,8480,8480,8480,0
20241226,165100,489661730,8480,8480,8480,8480,0
20241226,165000,489661730,8480,8480,8480,8480,0
20241226,164900,489661730,8480,8480,8480,8480,0
20241226,164800,489661730,8480,8480,8480,8480,0
20241226,164700,489661730,8480,8480,8480,8480,0
20241226,164600,489661730,8480,8480,8480,8480,0
20241226,164500,489661730,8480,8480,8480,8480,0
20241226,164400,489661730,8480,8480,8480,8480,0
20241226,164300,489661730,8480,8480,8480,8480,0
20241226,164200,489661730,8480,8480,8480,8480,0
20241226,164100,489661730,8480,8480,8480,8480,0
20241226,164000,489661730,8480,8480,8480,8480,0
20241226,163900,489661730,8480,8480,8480,8480,0
20241226,163800,489661730,8480,8480,8480,8480,0
20241226,163700,489661730,8480,8480,8480,8480,0
20241226,163600,489661730,8480,8480,8480,8480,0
20241226,163500,489661730,8480,8480,8480,8480,0
20241226,163400,489661730,8480,8480,8480,8480,0
20241226,163300,489661730,8480,8480,8480,8480,0
20241226,163200,489661730,8480,8480,8480,8480,0
20241226,163100,489661730,8480,8480,8480,8480,0
20241226,163000,489661730,8480,8480,8480,8480,0
20241226,162900,489661730,8480,8480,8480,8480,0
20241226,162800,489661730,8480,8480,8480,8480,244
20241226,162700,489661730,8480,8480,8480,8480,0
20241226,162600,489661730,8480,8480,8480,8480,0
20241226,162500,489661730,8480,8480,8480,8480,0
20241226,162400,489661730,8480,8480,8480,8480,0
20241226,162300,489661730,8480,8480,8480,8480,0
20241226,162200,489661730,8480,8480,8480,8480,0
20241226,162100,489661730,8480,8480,8480,8480,0
20241226,162000,489661730,8480,8480,8480,8480,0
20241226,161900,489661730,8480,8480,8480,8480,0
20241226,161800,489661730,8480,8480,8480,8480,0
20241226,161700,489661730,8480,8480,8480,8480,0
20241226,161600,489661730,8480,8480,8480,8480,0
20241226,161500,489661730,8480,8480,8480,8480,0
20241226,161400,489661730,8480,8480,8480,8480,0
20241226,161300,489661730,8480,8480,8480,8480,0
20241226,161200,489661730,8480,8480,8480,8480,0
20241226,161100,489661730,8480,8480,8480,8480,0
20241226,161000,489661730,8480,8480,8480,8480,0
20241226,160900,489661730,8480,8480,8480,8480,0
20241226,160800,489661730,8480,8480,8480,8480,0
20241226,160700,489661730,8480,8480,8480,8480,0
20241226,160600,489661730,8480,8480,8480,8480,0
20241226,160500,489661730,8480,8480,8480,8480,0
20241226,160400,489661730,8480,8480,8480,8480,0
20241226,160300,489661730,8480,8480,8480,8480,0
20241226,160200,489661730,8480,8480,8480,8480,0
20241226,160100,489661730,8480,8480,8480,8480,0
20241226,160000,489661730,8480,8480,8480,8480,0
20241226,155900,489661730,8480,8480,8480,8480,0
20241226,155800,489661730,8480,8480,8480,8480,244
20241226,155700,489661730,8480,8480,8480,8480,0
20241226,155600,489661730,8480,8480,8480,8480,0
20241226,155500,489661730,8480,8480,8480,8480,0
20241226,155400,489661730,8480,8480,8480,8480,0
20241226,155300,489661730,8480,8480,8480,8480,0
20241226,155200,489661730,8480,8480,8480,8480,0
20241226,155100,489661730,8480,8480,8480,8480,0
20241226,155000,489661730,8480,8480,8480,8480,0
20241226,154900,489661730,8480,8480,8480,8480,0
20241226,154800,489661730,8480,8480,8480,8480,0
20241226,154700,489661730,8480,8480,8480,8480,0
20241226,154600,489661730,8480,8480,8480,8480,0
20241226,154500,489661730,8480,8480,8480,8480,0
20241226,154400,489661730,8480,8480,8480,8480,0
20241226,154300,489661730,8480,8480,8480,8480,0
20241226,154200,489661730,8480,8480,8480,8480,0
20241226,154100,489661730,8480,8480,8480,8480,0
20241226,154000,489661730,8480,8480,8480,8480,0
20241226,153900,489661730,8480,8480,8480,8480,0
20241226,153800,489661730,8480,8480,8480,8480,0
20241226,153700,489661730,8480,8480,8480,8480,0
20241226,153600,489661730,8480,8480,8480,8480,0
20241226,153500,489661730,8480,8480,8480,8480,0
20241226,153400,489661730,8480,8480,8480,8480,0
20241226,153300,489661730,8480,8480,8480,8480,0
20241226,153200,489661730,8480,8480,8480,8480,0
20241226,153100,489661730,8480,8480,8480,8480,0
20241226,153000,489661730,8480,8480,8480,8480,244
20241226,152900,487592610,8500,8500,8500,8500,0
20241226,152800,487592610,8500,8500,8500,8500,0
20241226,152700,487592610,8500,8500,8500,8500,0
20241226,152600,487592610,8500,8500,8500,8500,0
20241226,152500,487592610,8500,8500,8500,8500,0
20241226,152400,487592610,8500,8500,8500,8500,0
20241226,152300,487592610,8500,8500,8500,8500,0
20241226,152200,487592610,8500,8500,8500,8500,0
20241226,152100,487592610,8500,8500,8500,8500,0
20241226,152000,487592610,8500,8500,8500,8500,0
20241226,151900,487592610,8500,8490,8500,8490,26
20241226,151800,487371850,8500,8500,8500,8500,117
20241226,151700,486377350,8500,8500,8500,8480,498
20241226,151600,482146350,8500,8500,8500,8490,98
20241226,151500,481313450,8480,8500,8500,8480,21
20241226,151400,481134970,8500,8500,8500,8500,126
20241226,151300,480063970,8500,8500,8500,8500,160
20241226,151200,478703970,8500,8500,8500,8470,62
20241226,151100,478177060,8500,8500,8500,8500,94
20241226,151000,477378060,8500,8500,8500,8500,156
20241226,150900,476052060,8500,8500,8500,8480,197
20241226,150800,474380840,8500,8500,8500,8490,350
20241226,150700,471408060,8500,8480,8500,8480,261
20241226,150600,469192930,8480,8470,8480,8470,447
20241226,150500,465405970,8470,8470,8470,8470,61
20241226,150400,464889300,8470,8470,8470,8470,9
20241226,150300,464813070,8470,8470,8470,8470,29
20241226,150200,464567440,8470,8470,8470,8470,17
20241226,150100,464423450,8460,8460,8470,8450,1033
20241226,150000,455687820,8460,8460,8460,8460,129
20241226,145900,454596480,8450,8450,8450,8450,2
20241226,145800,454579580,8450,8450,8450,8440,188
20241226,145700,452991010,8450,8460,8460,8450,135
20241226,145600,451849100,8460,8440,8460,8440,45
20241226,145500,451469000,8450,8450,8450,8440,95
20241226,145400,450666260,8440,8440,8440,8440,4
20241226,145300,450632500,8440,8430,8440,8430,136
20241226,145200,449484710,8450,8450,8450,8450,0
20241226,145100,449484710,8450,8440,8450,8430,75
20241226,145000,448851930,8440,8440,8440,8440,91
20241226,144900,448083890,8430,8430,8430,8430,1
20241226,144800,448075460,8420,8420,8420,8420,152
20241226,144700,446795620,8440,8450,8450,8440,107
20241226,144600,445891970,8440,8440,8450,8440,71
20241226,144500,445292580,8440,8440,8440,8440,123
20241226,144400,444254460,8440,8440,8440,8440,8
20241226,144300,444186940,8420,8420,8420,8420,94
20241226,144200,443395460,8430,8430,8430,8430,0
20241226,144100,443395460,8430,8430,8440,8430,240
20241226,144000,441369930,8420,8430,8430,8420,41
20241226,143900,441024690,8420,8420,8420,8420,43
20241226,143800,440662630,8420,8430,8430,8420,141
20241226,143700,439475310,8440,8430,8440,8430,127
20241226,143600,438404690,8420,8420,8420,8420,0
20241226,143500,438404690,8420,8420,8430,8420,581
20241226,143400,433512660,8420,8420,8420,8410,182
20241226,143300,431980440,8420,8420,8420,8420,13
20241226,143200,431870980,8420,8410,8420,8410,139
20241226,143100,430700690,8410,8410,8410,8390,291
20241226,143000,428257760,8420,8440,8440,8420,201
20241226,142900,426563080,8430,8430,8440,8420,370
20241226,142800,423446070,8440,8430,8440,8420,162
20241226,142700,422080420,8410,8410,8410,8410,0
20241226,142600,422080420,8410,8410,8410,8410,0
20241226,142500,422080420,8410,8420,8420,8410,201
20241226,142400,420389770,8420,8410,8420,8410,26
20241226,142300,420171030,8400,8410,8410,8400,138
20241226,142200,419010830,8410,8400,8410,8400,255
20241226,142100,416868500,8400,8400,8400,8400,0
20241226,142000,416868500,8400,8400,8400,8400,0
20241226,141900,416868500,8400,8400,8400,8380,247
20241226,141800,414796100,8400,8400,8400,8400,324
20241226,141700,412074500,8400,8390,8400,8390,23
20241226,141600,411881360,8390,8390,8390,8390,0
20241226,141500,411881360,8390,8390,8390,8390,0
20241226,141400,411881360,8390,8390,8390,8390,0
20241226,141300,411881360,8390,8390,8390,8390,46
20241226,141200,411495420,8390,8390,8400,8390,146
20241226,141100,410270150,8390,8390,8390,8390,121
20241226,141000,409254960,8380,8380,8380,8380,0
20241226,140900,409254960,8380,8370,8390,8370,210
20241226,140800,407496060,8380,8380,8380,8380,154
20241226,140700,406205540,8380,8350,8380,8350,84
20241226,140600,405503780,8350,8350,8350,8350,1
20241226,140500,405495430,8370,8370,8370,8370,0
20241226,140400,405495430,8370,8380,8380,8370,347
20241226,140300,402588120,8370,8370,8370,8370,10
20241226,140200,402504420,8380,8370,8380,8370,94
20241226,140100,401717460,8360,8360,8360,8360,13
20241226,140000,401608780,8360,8360,8360,8360,0
20241226,135900,401608780,8360,8360,8360,8360,106
20241226,135800,400722620,8350,8350,8360,8340,378
20241226,135700,397566070,8360,8360,8360,8360,33
20241226,135600,397290190,8350,8350,8350,8350,1
20241226,135500,397281840,8360,8360,8360,8360,0
20241226,135400,397281840,8360,8360,8360,8360,0
20241226,135300,397281840,8360,8360,8360,8360,2
20241226,135200,397265120,8360,8370,8370,8360,223
20241226,135100,395399410,8370,8360,8370,8360,181
20241226,135000,393884760,8370,8360,8370,8360,109
20241226,134900,392973460,8350,8350,8350,8350,163
20241226,134800,391612410,8350,8340,8350,8340,148
20241226,134700,390376620,8330,8330,8330,8330,0
20241226,134600,390376620,8330,8330,8330,8330,0
20241226,134500,390376620,8330,8320,8330,8300,622
20241226,134400,385201250,8310,8320,8330,8310,22
20241226,134300,385018230,8310,8310,8310,8310,122
20241226,134200,384004410,8310,8320,8330,8310,193
20241226,134100,382398580,8310,8300,8330,8300,45
20241226,134000,382024680,8290,8280,8290,8280,27
20241226,133900,381801000,8280,8280,8280,8280,2
20241226,133800,381784440,8290,8290,8290,8290,0
20241226,133700,381784440,8290,8240,8290,8240,2
20241226,133600,381767910,8270,8270,8270,8270,50
20241226,133500,381354410,8310,8310,8310,8310,1
20241226,133400,381346100,8230,8320,8320,8230,136
20241226,133300,380219740,8270,8270,8270,8270,0
20241226,133200,380219740,8270,8270,8270,8270,0
20241226,133100,380219740,8270,8270,8270,8270,1
20241226,133000,380211470,8320,8290,8320,8290,55
20241226,132900,379755010,8340,8340,8340,8340,0
20241226,132800,379755010,8340,8340,8340,8340,0
20241226,132700,379755010,8340,8270,8340,8270,5
20241226,132600,379713410,8240,8240,8240,8240,0
20241226,132500,379713410,8240,8330,8330,8240,375
20241226,132400,376613940,8350,8350,8350,8350,0
20241226,132300,376613940,8350,8350,8350,8350,0
20241226,132200,376613940,8350,8350,8350,8340,53
20241226,132100,376171710,8350,8350,8350,8350,21
20241226,132000,375996360,8350,8350,8350,8350,11
20241226,131900,375904510,8350,8350,8350,8350,0
20241226,131800,375904510,8350,8340,8350,8340,25
20241226,131700,375695930,8350,8330,8350,8330,8
20241226,131600,375629270,8310,8310,8310,8310,0
20241226,131500,375629270,8310,8330,8330,8310,142
20241226,131400,374448660,8300,8300,8300,8300,0
20241226,131300,374448660,8300,8360,8360,8300,275
20241226,131200,372165510,8360,8360,8360,8360,5
20241226,131100,372123710,8360,8360,8360,8360,32
20241226,131000,371856190,8360,8360,8360,8360,25
20241226,130900,371647190,8350,8350,8350,8350,31
20241226,130800,371388340,8360,8360,8360,8360,0
20241226,130700,371388340,8360,8360,8360,8360,1
20241226,130600,371379980,8360,8360,8360,8360,30
20241226,130500,371129180,8370,8370,8370,8370,74
20241226,130400,370509800,8370,8370,8370,8370,93
20241226,130300,369731390,8370,8370,8370,8370,11
20241226,130200,369639320,8370,8370,8370,8370,707
20241226,130100,363721730,8370,8340,8370,8340,2
20241226,130000,363705020,8370,8370,8370,8360,501
20241226,125900,359511670,8370,8350,8370,8350,701
20241226,125800,353653300,8360,8370,8370,8360,609
20241226,125700,348556090,8380,8370,8380,8370,33
20241226,125600,348279610,8380,8380,8380,8380,18
20241226,125500,348128770,8380,8380,8380,8380,10
20241226,125400,348044970,8380,8380,8380,8380,25
20241226,125300,347835470,8380,8380,8380,8380,18
20241226,125200,347684630,8380,8380,8380,8380,1
20241226,125100,347676250,8380,8380,8380,8380,42
20241226,125000,347324290,8380,8380,8380,8380,10
20241226,124900,347240490,8380,8380,8380,8380,0
20241226,124800,347240490,8380,8370,8380,8370,14
20241226,124700,347123180,8380,8370,8380,8370,145
20241226,124600,345909330,8380,8380,8380,8380,18
20241226,124500,345758490,8380,8380,8380,8380,11
20241226,124400,345666310,8370,8380,8380,8370,300
20241226,124300,343155010,8380,8360,8380,8360,22
20241226,124200,342970680,8350,8370,8380,8350,1897
20241226,124100,327108820,8370,8380,8380,8370,515
20241226,124000,322796870,8380,8380,8380,8380,44
20241226,123900,322428150,8380,8380,8380,8380,2
20241226,123800,322411390,8380,8380,8380,8380,21
20241226,123700,322235410,8380,8380,8380,8380,32
20241226,123600,321967250,8380,8380,8380,8380,7
20241226,123500,321908590,8370,8370,8370,8370,1
20241226,123400,321900220,8380,8380,8380,8380,33
20241226,123300,321623680,8380,8380,8380,8380,14
20241226,123200,321506360,8380,8380,8380,8380,0
20241226,123100,321506360,8380,8380,8380,8380,11
20241226,123000,321414180,8380,8380,8380,8380,30
20241226,122900,321162780,8380,8380,8380,8380,7
20241226,122800,321104120,8380,8380,8380,8380,18
20241226,122700,320953280,8380,8380,8380,8380,22
20241226,122600,320768920,8380,8380,8380,8380,21
20241226,122500,320592940,8380,8380,8380,8380,0
20241226,122400,320592940,8380,8380,8380,8380,7
20241226,122300,320534280,8380,8380,8380,8380,54
20241226,122200,320081760,8380,8380,8380,8380,0
20241226,122100,320081760,8380,8370,8380,8370,348
20241226,122000,317168840,8370,8380,8380,8370,1034
20241226,121900,308512940,8390,8390,8390,8390,21
20241226,121800,308336750,8390,8390,8390,8390,11
20241226,121700,308244460,8390,8390,8390,8390,31
20241226,121600,307984370,8390,8390,8390,8390,11
20241226,121500,307892080,8390,8390,8390,8390,0
20241226,121400,307892080,8390,8390,8390,8390,16
20241226,121300,307757840,8390,8390,8390,8390,36
20241226,121200,307455800,8390,8390,8390,8390,9
20241226,121100,307380290,8380,8380,8380,8380,0
20241226,121000,307380290,8380,8390,8390,8380,529
20241226,120900,302946980,8390,8380,8390,8380,15
20241226,120800,302821170,8380,8380,8380,8380,95
20241226,120700,302025070,8390,8390,8390,8380,48
20241226,120600,301622550,8380,8390,8390,8380,241
20241226,120500,299602830,8380,8390,8390,8380,118
20241226,120400,298613930,8400,8400,8400,8400,51
20241226,120300,298185530,8380,8380,8380,8380,0
20241226,120200,298185530,8380,8380,8380,8380,0
20241226,120100,298185530,8380,8400,8400,8380,242
20241226,120000,296154640,8390,8390,8390,8390,46
20241226,115900,295768700,8400,8390,8400,8390,21
20241226,115800,295592310,8410,8410,8410,8410,36
20241226,115700,295289550,8430,8430,8430,8430,0
20241226,115600,295289550,8430,8430,8430,8430,0
20241226,115500,295289550,8430,8390,8430,8370,1530
20241226,115400,282454290,8390,8460,8460,8390,681
20241226,115300,276727780,8470,8480,8480,8470,45
20241226,115200,276346190,8510,8500,8510,8500,14
20241226,115100,276227180,8510,8500,8510,8500,29
20241226,115000,275980490,8510,8500,8510,8500,71
20241226,114900,275376800,8490,8490,8490,8490,5
20241226,114800,275334350,8490,8500,8500,8490,37
20241226,114700,275020210,8500,8520,8520,8500,49
20241226,114600,274603100,8520,8520,8520,8520,47
20241226,114500,274202660,8520,8520,8520,8520,1
20241226,114400,274194140,8510,8520,8520,8510,32
20241226,114300,273921710,8520,8510,8520,8510,551
20241226,114200,269232510,8510,8510,8510,8510,37
20241226,114100,268917640,8500,8490,8500,8490,167
20241226,114000,267499800,8490,8490,8490,8490,38
20241226,113900,267177180,8490,8490,8490,8490,1
20241226,113800,267168690,8480,8480,8480,8480,209
20241226,113700,265396370,8480,8480,8480,8480,35
20241226,113600,265099570,8470,8460,8470,8450,506
20241226,113500,260822860,8460,8500,8500,8460,286
20241226,113400,258398540,8520,8520,8520,8520,19
20241226,113300,258236660,8510,8510,8510,8510,19
20241226,113200,258074970,8500,8510,8520,8500,96
20241226,113100,257257970,8510,8510,8510,8510,0
20241226,113000,257257970,8510,8500,8510,8500,265
20241226,112900,255005380,8500,8490,8500,8490,597
20241226,112800,249930980,8490,8490,8500,8490,216
20241226,112700,248095170,8490,8490,8500,8490,221
20241226,112600,246218520,8500,8490,8500,8490,36
20241226,112500,245912530,8500,8500,8500,8500,79
20241226,112400,245241030,8500,8490,8500,8490,212
20241226,112300,243439270,8490,8480,8490,8480,22
20241226,112200,243252520,8490,8490,8490,8490,59
20241226,112100,242751610,8490,8490,8490,8490,19
20241226,112000,242590300,8480,8490,8490,8480,46
20241226,111900,242199880,8490,8490,8490,8470,480
20241226,111800,238125070,8490,8490,8490,8490,19
20241226,111700,237963760,8480,8480,8490,8480,43
20241226,111600,237599050,8490,8500,8500,8490,67
20241226,111500,237029760,8490,8500,8500,8490,42
20241226,111400,236672770,8490,8480,8500,8480,28
20241226,111300,236434870,8480,8450,8500,8450,1645
20241226,111200,222508960,8440,8420,8450,8420,1039
20241226,111100,213742890,8420,8420,8420,8420,33
20241226,111000,213465030,8420,8420,8420,8420,38
20241226,110900,213145070,8420,8420,8420,8420,45
20241226,110800,212766170,8410,8400,8410,8400,2
20241226,110700,212749360,8420,8410,8420,8410,108
20241226,110600,211840700,8410,8420,8420,8410,640
20241226,110500,206457900,8420,8420,8420,8420,42
20241226,110400,206104260,8420,8420,8420,8420,19
20241226,110300,205944280,8420,8420,8420,8420,38
20241226,110200,205624320,8420,8420,8420,8420,36
20241226,110100,205321200,8420,8420,8420,8420,19
20241226,110000,205161220,8420,8420,8420,8420,17
20241226,105900,205018080,8420,8420,8420,8420,21
20241226,105800,204841260,8420,8420,8420,8420,13
20241226,105700,204731800,8420,8420,8420,8420,18
20241226,105600,204580240,8420,8420,8420,8420,0
20241226,105500,204580240,8420,8420,8420,8420,38
20241226,105400,204260280,8420,8420,8420,8420,0
20241226,105300,204260280,8420,8420,8420,8420,6
20241226,105200,204209760,8420,8420,8420,8420,40
20241226,105100,203872960,8420,8420,8420,8420,18
20241226,105000,203721400,8420,8420,8420,8420,16
20241226,104900,203586680,8420,8420,8420,8420,48
20241226,104800,203182520,8410,8420,8420,8410,26
20241226,104700,202963610,8420,8420,8420,8420,7
20241226,104600,202904670,8420,8420,8420,8420,42
20241226,104500,202551030,8420,8420,8420,8420,55
20241226,104400,202087930,8410,8410,8420,8410,346
20241226,104300,199174780,8410,8400,8410,8400,186
20241226,104200,197610530,8400,8390,8400,8390,14
20241226,104100,197492950,8390,8370,8390,8360,1854
20241226,104000,181991380,8370,8380,8380,8370,20
20241226,103900,181823790,8370,8370,8370,8370,0
20241226,103800,181823790,8370,8370,8370,8370,92
20241226,103700,181053750,8370,8370,8370,8370,33
20241226,103600,180777540,8370,8360,8370,8360,4
20241226,103500,180744090,8380,8390,8390,8380,60
20241226,103400,180240840,8390,8390,8390,8390,29
20241226,103300,179997530,8400,8400,8400,8400,38
20241226,103200,179678330,8410,8410,8410,8410,44
20241226,103100,179308290,8410,8410,8410,8400,58
20241226,103000,178820900,8410,8410,8410,8410,28
20241226,102900,178585420,8420,8420,8420,8420,1
20241226,102800,178577000,8430,8340,8440,8340,7621
20241226,102700,114565220,8340,8340,8340,8340,623
20241226,102600,109369400,8340,8340,8340,8340,177
20241226,102500,107893220,8310,8310,8310,8310,0
20241226,102400,107893220,8310,8350,8350,8310,30
20241226,102300,107643520,8350,8350,8350,8350,16
20241226,102200,107509920,8300,8360,8370,8300,382
20241226,102100,104335010,8360,8320,8360,8320,71
20241226,102000,103741560,8310,8310,8310,8310,1
20241226,101900,103733250,8300,8350,8350,8300,94
20241226,101800,102951090,8360,8320,8360,8320,28
20241226,101700,102717370,8300,8360,8360,8300,320
20241226,101600,100058800,8370,8330,8370,8330,132
20241226,101500,98954020,8370,8370,8370,8370,1
20241226,101400,98945650,8280,8340,8370,8220,966
20241226,101300,90927170,8340,8340,8340,8340,293
20241226,101200,88483550,8340,8310,8340,8310,1553
20241226,101100,75548580,8310,8280,8310,8280,1286
20241226,101000,64871660,8280,8280,8280,8280,0
20241226,100900,64871660,8280,8270,8280,8270,31
20241226,100800,64615180,8260,8270,8270,8260,15
20241226,100700,64491170,8260,8270,8270,8260,150
20241226,100600,63252050,8260,8270,8270,8260,137
20241226,100500,62120240,8290,8300,8300,8290,19
20241226,100400,61962660,8300,8300,8300,8300,50
20241226,100300,61547660,8310,8300,8310,8300,23
20241226,100200,61356540,8290,8310,8310,8290,297
20241226,100100,58890270,8310,8270,8310,8270,465
20241226,100000,55033520,8260,8260,8260,8260,0
20241226,095900,55033520,8260,8260,8260,8260,56
20241226,095800,54570960,8260,8260,8260,8260,0
20241226,095700,54570960,8260,8250,8260,8250,101
20241226,095600,53737700,8260,8260,8260,8260,11
20241226,095500,53646840,8260,8260,8260,8250,20
20241226,095400,53481650,8270,8270,8270,8270,58
20241226,095300,53001990,8270,8270,8270,8270,1
20241226,095200,52993720,8260,8260,8260,8260,25
20241226,095100,52787220,8260,8260,8260,8260,193
20241226,095000,51193040,8250,8250,8250,8250,100
20241226,094900,50368040,8250,8250,8250,8240,173
20241226,094800,48940800,8220,8240,8260,8220,381
20241226,094700,45799700,8230,8220,8230,8220,132
20241226,094600,44713460,8220,8220,8220,8220,19
20241226,094500,44557280,8220,8220,8220,8220,0
20241226,094400,44557280,8220,8220,8220,8220,26
20241226,094300,44343560,8200,8210,8210,8200,117
20241226,094200,43384110,8220,8220,8220,8220,26
20241226,094100,43170390,8240,8230,8240,8220,37
20241226,094000,42865660,8230,8230,8230,8220,28
20241226,093900,42635270,8230,8220,8230,8220,79
20241226,093800,41985110,8220,8210,8220,8210,16
20241226,093700,41853600,8230,8210,8230,8200,260
20241226,093600,39718370,8210,8210,8210,8210,1
20241226,093500,39710160,8220,8220,8220,8220,100
20241226,093400,38888160,8200,8200,8200,8200,2
20241226,093300,38871760,8220,8210,8220,8210,12
20241226,093200,38773230,8210,8210,8210,8210,30
20241226,093100,38526930,8220,8210,8220,8210,61
20241226,093000,38025550,8210,8210,8210,8210,0
20241226,092900,38025550,8210,8210,8210,8210,31
20241226,092800,37771040,8210,8210,8210,8210,0
20241226,092700,37771040,8210,8180,8210,8180,1018
20241226,092600,29424410,8150,8150,8150,8150,0
20241226,092500,29424410,8150,8180,8180,8150,100
20241226,092400,28608480,8180,8180,8180,8180,0
20241226,092300,28608480,8180,8180,8180,8180,0
20241226,092200,28608480,8180,8180,8180,8180,0
20241226,092100,28608480,8180,8150,8190,8150,456
20241226,092000,24880020,8140,8130,8140,8130,163
20241226,091900,23553470,8130,8130,8130,8130,66
20241226,091800,23016890,8120,8120,8120,8120,28
20241226,091700,22789530,8110,8100,8110,8090,11
20241226,091600,22700350,8110,8110,8110,8110,0
20241226,091500,22700350,8110,8110,8110,8110,0
20241226,091400,22700350,8110,8110,8110,8110,1
20241226,091300,22692240,8110,8110,8110,8110,0
20241226,091200,22692240,8110,8110,8110,8110,1
20241226,091100,22684130,8020,8020,8020,8020,0
20241226,091000,22684130,8020,8110,8110,8020,75
20241226,090900,22080170,8110,8110,8110,8110,1
20241226,090800,22072060,8100,8100,8100,8100,4
20241226,090700,22039660,8090,8090,8090,8090,2
20241226,090600,22023480,8060,8100,8100,8060,100
20241226,090500,21216030,8170,8170,8170,8170,0
20241226,090400,21216030,8170,8170,8170,8170,1
20241226,090300,21207860,8100,8140,8140,8100,610
20241226,090200,16257640,8140,8140,8140,8140,1
20241226,090100,16249500,8180,8180,8180,8180,0
20241226,090000,16249500,8180,8200,8200,8180,1985