KissMeData/042000/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,192600,14833010100,34450,34450,34450,34450,16090
20241226,192500,14833010100,34450,34450,34450,34450,0
20241226,192400,14833010100,34450,34450,34450,34450,0
20241226,192300,14833010100,34450,34450,34450,34450,0
20241226,192200,14833010100,34450,34450,34450,34450,0
20241226,192100,14833010100,34450,34450,34450,34450,0
20241226,192000,14833010100,34450,34450,34450,34450,0
20241226,191900,14833010100,34450,34450,34450,34450,0
20241226,191800,14833010100,34450,34450,34450,34450,0
20241226,191700,14833010100,34450,34450,34450,34450,0
20241226,191600,14833010100,34450,34450,34450,34450,0
20241226,191500,14833010100,34450,34450,34450,34450,0
20241226,191400,14833010100,34450,34450,34450,34450,0
20241226,191300,14833010100,34450,34450,34450,34450,0
20241226,191200,14833010100,34450,34450,34450,34450,0
20241226,191100,14833010100,34450,34450,34450,34450,0
20241226,191000,14833010100,34450,34450,34450,34450,0
20241226,190900,14833010100,34450,34450,34450,34450,0
20241226,190800,14833010100,34450,34450,34450,34450,0
20241226,190700,14833010100,34450,34450,34450,34450,0
20241226,190600,14833010100,34450,34450,34450,34450,0
20241226,190500,14833010100,34450,34450,34450,34450,0
20241226,190400,14833010100,34450,34450,34450,34450,0
20241226,190300,14833010100,34450,34450,34450,34450,0
20241226,190200,14833010100,34450,34450,34450,34450,0
20241226,190100,14833010100,34450,34450,34450,34450,0
20241226,190000,14833010100,34450,34450,34450,34450,0
20241226,185900,14833010100,34450,34450,34450,34450,0
20241226,185800,14833010100,34450,34450,34450,34450,0
20241226,185700,14833010100,34450,34450,34450,34450,0
20241226,185600,14833010100,34450,34450,34450,34450,16090
20241226,185500,14833010100,34450,34450,34450,34450,0
20241226,185400,14833010100,34450,34450,34450,34450,0
20241226,185300,14833010100,34450,34450,34450,34450,0
20241226,185200,14833010100,34450,34450,34450,34450,0
20241226,185100,14833010100,34450,34450,34450,34450,0
20241226,185000,14833010100,34450,34450,34450,34450,0
20241226,184900,14833010100,34450,34450,34450,34450,0
20241226,184800,14833010100,34450,34450,34450,34450,0
20241226,184700,14833010100,34450,34450,34450,34450,0
20241226,184600,14833010100,34450,34450,34450,34450,0
20241226,184500,14833010100,34450,34450,34450,34450,0
20241226,184400,14833010100,34450,34450,34450,34450,0
20241226,184300,14833010100,34450,34450,34450,34450,0
20241226,184200,14833010100,34450,34450,34450,34450,0
20241226,184100,14833010100,34450,34450,34450,34450,0
20241226,184000,14833010100,34450,34450,34450,34450,0
20241226,183900,14833010100,34450,34450,34450,34450,0
20241226,183800,14833010100,34450,34450,34450,34450,0
20241226,183700,14833010100,34450,34450,34450,34450,0
20241226,183600,14833010100,34450,34450,34450,34450,0
20241226,183500,14833010100,34450,34450,34450,34450,0
20241226,183400,14833010100,34450,34450,34450,34450,0
20241226,183300,14833010100,34450,34450,34450,34450,0
20241226,183200,14833010100,34450,34450,34450,34450,0
20241226,183100,14833010100,34450,34450,34450,34450,0
20241226,183000,14833010100,34450,34450,34450,34450,0
20241226,182900,14833010100,34450,34450,34450,34450,0
20241226,182800,14833010100,34450,34450,34450,34450,0
20241226,182700,14833010100,34450,34450,34450,34450,0
20241226,182600,14833010100,34450,34450,34450,34450,16090
20241226,182500,14833010100,34450,34450,34450,34450,0
20241226,182400,14833010100,34450,34450,34450,34450,0
20241226,182300,14833010100,34450,34450,34450,34450,0
20241226,182200,14833010100,34450,34450,34450,34450,0
20241226,182100,14833010100,34450,34450,34450,34450,0
20241226,182000,14833010100,34450,34450,34450,34450,0
20241226,181900,14833010100,34450,34450,34450,34450,0
20241226,181800,14833010100,34450,34450,34450,34450,0
20241226,181700,14833010100,34450,34450,34450,34450,0
20241226,181600,14833010100,34450,34450,34450,34450,0
20241226,181500,14833010100,34450,34450,34450,34450,0
20241226,181400,14833010100,34450,34450,34450,34450,0
20241226,181300,14833010100,34450,34450,34450,34450,0
20241226,181200,14833010100,34450,34450,34450,34450,0
20241226,181100,14833010100,34450,34450,34450,34450,0
20241226,181000,14833010100,34450,34450,34450,34450,0
20241226,180900,14833010100,34450,34450,34450,34450,0
20241226,180800,14833010100,34450,34450,34450,34450,0
20241226,180700,14833010100,34450,34450,34450,34450,0
20241226,180600,14833010100,34450,34450,34450,34450,0
20241226,180500,14833010100,34450,34450,34450,34450,0
20241226,180400,14833010100,34450,34450,34450,34450,0
20241226,180300,14833010100,34450,34450,34450,34450,0
20241226,180200,14833010100,34450,34450,34450,34450,0
20241226,180100,14833010100,34450,34450,34450,34450,0
20241226,180000,14833010100,34450,34450,34450,34450,0
20241226,175900,14833010100,34450,34450,34450,34450,0
20241226,175800,14833010100,34450,34450,34450,34450,0
20241226,175700,14833010100,34450,34450,34450,34450,0
20241226,175600,14833010100,34450,34450,34450,34450,16090
20241226,175500,14833010100,34450,34450,34450,34450,0
20241226,175400,14833010100,34450,34450,34450,34450,0
20241226,175300,14833010100,34450,34450,34450,34450,0
20241226,175200,14833010100,34450,34450,34450,34450,0
20241226,175100,14833010100,34450,34450,34450,34450,0
20241226,175000,14833010100,34450,34450,34450,34450,0
20241226,174900,14833010100,34450,34450,34450,34450,0
20241226,174800,14833010100,34450,34450,34450,34450,0
20241226,174700,14833010100,34450,34450,34450,34450,0
20241226,174600,14833010100,34450,34450,34450,34450,0
20241226,174500,14833010100,34450,34450,34450,34450,0
20241226,174400,14833010100,34450,34450,34450,34450,0
20241226,174300,14833010100,34450,34450,34450,34450,0
20241226,174200,14833010100,34450,34450,34450,34450,0
20241226,174100,14833010100,34450,34450,34450,34450,0
20241226,174000,14833010100,34450,34450,34450,34450,0
20241226,173900,14833010100,34450,34450,34450,34450,0
20241226,173800,14833010100,34450,34450,34450,34450,0
20241226,173700,14833010100,34450,34450,34450,34450,0
20241226,173600,14833010100,34450,34450,34450,34450,0
20241226,173500,14833010100,34450,34450,34450,34450,0
20241226,173400,14833010100,34450,34450,34450,34450,0
20241226,173300,14833010100,34450,34450,34450,34450,0
20241226,173200,14833010100,34450,34450,34450,34450,0
20241226,173100,14833010100,34450,34450,34450,34450,0
20241226,173000,14833010100,34450,34450,34450,34450,0
20241226,172900,14833010100,34450,34450,34450,34450,0
20241226,172800,14833010100,34450,34450,34450,34450,0
20241226,172700,14833010100,34450,34450,34450,34450,0
20241226,172600,14833010100,34450,34450,34450,34450,16090
20241226,172500,14833010100,34450,34450,34450,34450,0
20241226,172400,14833010100,34450,34450,34450,34450,0
20241226,172300,14833010100,34450,34450,34450,34450,0
20241226,172200,14833010100,34450,34450,34450,34450,0
20241226,172100,14833010100,34450,34450,34450,34450,0
20241226,172000,14833010100,34450,34450,34450,34450,0
20241226,171900,14833010100,34450,34450,34450,34450,0
20241226,171800,14833010100,34450,34450,34450,34450,0
20241226,171700,14833010100,34450,34450,34450,34450,0
20241226,171600,14833010100,34450,34450,34450,34450,0
20241226,171500,14833010100,34450,34450,34450,34450,0
20241226,171400,14833010100,34450,34450,34450,34450,0
20241226,171300,14833010100,34450,34450,34450,34450,0
20241226,171200,14833010100,34450,34450,34450,34450,0
20241226,171100,14833010100,34450,34450,34450,34450,0
20241226,171000,14833010100,34450,34450,34450,34450,0
20241226,170900,14833010100,34450,34450,34450,34450,0
20241226,170800,14833010100,34450,34450,34450,34450,0
20241226,170700,14833010100,34450,34450,34450,34450,0
20241226,170600,14833010100,34450,34450,34450,34450,0
20241226,170500,14833010100,34450,34450,34450,34450,0
20241226,170400,14833010100,34450,34450,34450,34450,0
20241226,170300,14833010100,34450,34450,34450,34450,0
20241226,170200,14833010100,34450,34450,34450,34450,0
20241226,170100,14833010100,34450,34450,34450,34450,0
20241226,170000,14833010100,34450,34450,34450,34450,0
20241226,165900,14833010100,34450,34450,34450,34450,0
20241226,165800,14833010100,34450,34450,34450,34450,0
20241226,165700,14833010100,34450,34450,34450,34450,0
20241226,165600,14833010100,34450,34450,34450,34450,16090
20241226,165500,14833010100,34450,34450,34450,34450,0
20241226,165400,14833010100,34450,34450,34450,34450,0
20241226,165300,14833010100,34450,34450,34450,34450,0
20241226,165200,14833010100,34450,34450,34450,34450,0
20241226,165100,14833010100,34450,34450,34450,34450,0
20241226,165000,14833010100,34450,34450,34450,34450,0
20241226,164900,14833010100,34450,34450,34450,34450,0
20241226,164800,14833010100,34450,34450,34450,34450,0
20241226,164700,14833010100,34450,34450,34450,34450,0
20241226,164600,14833010100,34450,34450,34450,34450,0
20241226,164500,14833010100,34450,34450,34450,34450,0
20241226,164400,14833010100,34450,34450,34450,34450,0
20241226,164300,14833010100,34450,34450,34450,34450,0
20241226,164200,14833010100,34450,34450,34450,34450,0
20241226,164100,14833010100,34450,34450,34450,34450,0
20241226,164000,14833010100,34450,34450,34450,34450,0
20241226,163900,14833010100,34450,34450,34450,34450,0
20241226,163800,14833010100,34450,34450,34450,34450,0
20241226,163700,14833010100,34450,34450,34450,34450,0
20241226,163600,14833010100,34450,34450,34450,34450,0
20241226,163500,14833010100,34450,34450,34450,34450,0
20241226,163400,14833010100,34450,34450,34450,34450,0
20241226,163300,14833010100,34450,34450,34450,34450,0
20241226,163200,14833010100,34450,34450,34450,34450,0
20241226,163100,14833010100,34450,34450,34450,34450,0
20241226,163000,14833010100,34450,34450,34450,34450,0
20241226,162900,14833010100,34450,34450,34450,34450,0
20241226,162800,14833010100,34450,34450,34450,34450,0
20241226,162700,14833010100,34450,34450,34450,34450,0
20241226,162600,14833010100,34450,34450,34450,34450,16090
20241226,162500,14833010100,34450,34450,34450,34450,0
20241226,162400,14833010100,34450,34450,34450,34450,0
20241226,162300,14833010100,34450,34450,34450,34450,0
20241226,162200,14833010100,34450,34450,34450,34450,0
20241226,162100,14833010100,34450,34450,34450,34450,0
20241226,162000,14833010100,34450,34450,34450,34450,0
20241226,161900,14833010100,34450,34450,34450,34450,0
20241226,161800,14833010100,34450,34450,34450,34450,0
20241226,161700,14833010100,34450,34450,34450,34450,0
20241226,161600,14833010100,34450,34450,34450,34450,0
20241226,161500,14833010100,34450,34450,34450,34450,0
20241226,161400,14833010100,34450,34450,34450,34450,0
20241226,161300,14833010100,34450,34450,34450,34450,0
20241226,161200,14833010100,34450,34450,34450,34450,0
20241226,161100,14833010100,34450,34450,34450,34450,0
20241226,161000,14833010100,34450,34450,34450,34450,0
20241226,160900,14833010100,34450,34450,34450,34450,0
20241226,160800,14833010100,34450,34450,34450,34450,0
20241226,160700,14833010100,34450,34450,34450,34450,0
20241226,160600,14833010100,34450,34450,34450,34450,0
20241226,160500,14833010100,34450,34450,34450,34450,0
20241226,160400,14833010100,34450,34450,34450,34450,0
20241226,160300,14833010100,34450,34450,34450,34450,0
20241226,160200,14833010100,34450,34450,34450,34450,0
20241226,160100,14833010100,34450,34450,34450,34450,0
20241226,160000,14833010100,34450,34450,34450,34450,0
20241226,155900,14833010100,34450,34450,34450,34450,0
20241226,155800,14833010100,34450,34450,34450,34450,0
20241226,155700,14833010100,34450,34450,34450,34450,0
20241226,155600,14833010100,34450,34450,34450,34450,16090
20241226,155500,14833010100,34450,34450,34450,34450,0
20241226,155400,14833010100,34450,34450,34450,34450,0
20241226,155300,14833010100,34450,34450,34450,34450,0
20241226,155200,14833010100,34450,34450,34450,34450,0
20241226,155100,14833010100,34450,34450,34450,34450,0
20241226,155000,14833010100,34450,34450,34450,34450,0
20241226,154900,14833010100,34450,34450,34450,34450,0
20241226,154800,14833010100,34450,34450,34450,34450,0
20241226,154700,14833010100,34450,34450,34450,34450,0
20241226,154600,14833010100,34450,34450,34450,34450,0
20241226,154500,14833010100,34450,34450,34450,34450,0
20241226,154400,14833010100,34450,34450,34450,34450,0
20241226,154300,14833010100,34450,34450,34450,34450,0
20241226,154200,14833010100,34450,34450,34450,34450,0
20241226,154100,14833010100,34450,34450,34450,34450,0
20241226,154000,14833010100,34450,34450,34450,34450,0
20241226,153900,14833010100,34450,34450,34450,34450,0
20241226,153800,14833010100,34450,34450,34450,34450,0
20241226,153700,14833010100,34450,34450,34450,34450,0
20241226,153600,14833010100,34450,34450,34450,34450,0
20241226,153500,14833010100,34450,34450,34450,34450,0
20241226,153400,14833010100,34450,34450,34450,34450,0
20241226,153300,14833010100,34450,34450,34450,34450,0
20241226,153200,14833010100,34450,34450,34450,34450,0
20241226,153100,14833010100,34450,34450,34450,34450,0
20241226,153000,14833010100,34450,34450,34450,34450,16090
20241226,152900,14278709600,34400,34400,34400,34400,0
20241226,152800,14278709600,34400,34400,34400,34400,0
20241226,152700,14278709600,34400,34400,34400,34400,0
20241226,152600,14278709600,34400,34400,34400,34400,0
20241226,152500,14278709600,34400,34400,34400,34400,0
20241226,152400,14278709600,34400,34400,34400,34400,0
20241226,152300,14278709600,34400,34400,34400,34400,0
20241226,152200,14278709600,34400,34400,34400,34400,0
20241226,152100,14278709600,34400,34400,34400,34400,0
20241226,152000,14278709600,34400,34400,34400,34400,0
20241226,151900,14278709600,34400,34450,34450,34350,808
20241226,151800,14250899400,34450,34450,34450,34350,1540
20241226,151700,14197958050,34450,34400,34500,34350,5008
20241226,151600,14025608400,34450,34450,34450,34400,2913
20241226,151500,13925266150,34500,34400,34500,34400,1024
20241226,151400,13889997350,34400,34450,34500,34350,815
20241226,151300,13861936300,34450,34400,34450,34350,2295
20241226,151200,13782985500,34350,34400,34400,34350,218
20241226,151100,13775489500,34400,34400,34400,34350,1816
20241226,151000,13713101050,34400,34400,34450,34400,1445
20241226,150900,13663382550,34400,34450,34450,34400,570
20241226,150800,13643765400,34400,34450,34450,34400,945
20241226,150700,13611215800,34450,34450,34450,34400,553
20241226,150600,13592167800,34450,34450,34450,34400,348
20241226,150500,13580179950,34450,34400,34450,34350,1068
20241226,150400,13543455100,34350,34350,34350,34300,606
20241226,150300,13522641250,34300,34350,34400,34300,1936
20241226,150200,13456188450,34400,34300,34400,34300,537
20241226,150100,13437738600,34300,34350,34400,34250,2307
20241226,150000,13358640500,34350,34350,34400,34350,301
20241226,145900,13348295100,34350,34300,34400,34300,223
20241226,145800,13340632900,34350,34300,34350,34250,246
20241226,145700,13332189100,34350,34350,34350,34200,392
20241226,145600,13318734900,34200,34350,34350,34150,514
20241226,145500,13301136150,34350,34200,34350,34150,6657
20241226,145400,13073660400,34200,34350,34400,34200,3023
20241226,145300,12970171450,34350,34350,34350,34300,572
20241226,145200,12950538100,34350,34350,34350,34300,445
20241226,145100,12935253300,34400,34400,34400,34350,299
20241226,145000,12924970650,34400,34400,34400,34350,124
20241226,144900,12920705350,34400,34300,34400,34300,544
20241226,144800,12902008400,34350,34400,34400,34300,307
20241226,144700,12891460650,34350,34400,34400,34300,353
20241226,144600,12879327950,34350,34400,34400,34350,358
20241226,144500,12867021700,34400,34400,34400,34300,1118
20241226,144400,12828566050,34400,34350,34400,34250,560
20241226,144300,12809326950,34350,34300,34400,34250,985
20241226,144200,12775533600,34300,34350,34350,34300,214
20241226,144100,12768184300,34350,34300,34350,34300,254
20241226,144000,12759462900,34250,34350,34350,34200,3043
20241226,143900,12655201950,34300,34350,34350,34300,311
20241226,143800,12644520550,34350,34400,34400,34250,1967
20241226,143700,12576981200,34350,34400,34400,34350,12
20241226,143600,12576568800,34350,34450,34450,34350,561
20241226,143500,12557263050,34400,34350,34400,34350,610
20241226,143400,12536296000,34350,34300,34350,34300,722
20241226,143300,12511520800,34250,34250,34250,34250,72
20241226,143200,12509054800,34250,34300,34300,34250,61
20241226,143100,12506962550,34300,34300,34300,34250,44
20241226,143000,12505453600,34250,34250,34300,34250,129
20241226,142900,12501035250,34300,34150,34300,34150,1160
20241226,142800,12461342750,34100,34150,34150,34100,177
20241226,142700,12455298750,34150,34200,34200,34100,170
20241226,142600,12449493750,34150,34100,34200,34100,135
20241226,142500,12444886100,34100,34150,34150,34100,14
20241226,142400,12444408500,34150,34150,34150,34050,277
20241226,142300,12434952400,34100,34050,34150,34050,141
20241226,142200,12430144400,34050,34150,34150,34050,557
20241226,142100,12411178150,34050,34150,34150,34050,59
20241226,142000,12409165150,34150,34100,34150,34050,233
20241226,141900,12401210900,34100,34050,34100,34050,145
20241226,141800,12396267450,34050,34100,34100,34050,96
20241226,141700,12392998200,34100,34100,34100,34100,117
20241226,141600,12389008500,34100,34050,34200,34050,44
20241226,141500,12387508750,34100,34150,34150,34100,459
20241226,141400,12371855150,34150,34200,34200,34150,48
20241226,141300,12370213800,34200,34200,34200,34150,269
20241226,141200,12361022900,34150,34150,34200,34100,205
20241226,141100,12354019250,34150,34200,34200,34150,216
20241226,141000,12346634650,34200,34250,34250,34150,385
20241226,140900,12333468450,34200,34200,34200,34200,120
20241226,140800,12329364450,34200,34100,34200,34050,980
20241226,140700,12295899950,34200,34100,34200,34100,131
20241226,140600,12291429700,34100,33950,34100,33900,1777
20241226,140500,12231156500,33950,34100,34100,33950,87
20241226,140400,12228202700,34050,34100,34100,33950,543
20241226,140300,12209737950,34150,34150,34150,33900,1248
20241226,140200,12167333400,34150,34000,34150,34000,743
20241226,140100,12141997550,34050,34100,34150,34050,114
20241226,140000,12138111600,34050,34100,34200,34050,209
20241226,135900,12130980700,34050,33950,34050,33900,1520
20241226,135800,12079358500,33950,33950,34000,33900,1256
20241226,135700,12036771350,33950,34000,34050,33900,7223
20241226,135600,11791516100,34050,34050,34150,34000,224
20241226,135500,11783891900,34000,34100,34100,34000,395
20241226,135400,11770446100,34150,34050,34150,34050,64
20241226,135300,11768263050,34050,34000,34100,34000,960
20241226,135200,11735580450,34000,34100,34150,33950,6747
20241226,135100,11506270900,34100,34150,34200,34000,5985
20241226,135000,11302360850,34150,34200,34250,34150,512
20241226,134900,11284854850,34200,34200,34200,34150,201
20241226,134800,11277980950,34200,34150,34200,34150,151
20241226,134700,11272818750,34200,34200,34200,34150,160
20241226,134600,11267347000,34200,34200,34200,34150,129
20241226,134500,11262938900,34200,34200,34200,34100,2386
20241226,134400,11181432450,34200,34200,34250,34200,347
20241226,134300,11169564150,34200,34150,34250,34150,597
20241226,134200,11149148500,34150,34200,34250,34150,1338
20241226,134100,11103394350,34200,34150,34250,34150,6150
20241226,134000,10893020850,34150,34250,34300,34150,2645
20241226,133900,10802513550,34300,34300,34350,34250,872
20241226,133800,10772609550,34300,34350,34350,34300,236
20241226,133700,10764512700,34350,34350,34350,34300,1022
20241226,133600,10729430300,34400,34350,34400,34350,129
20241226,133500,10724997900,34350,34350,34400,34350,96
20241226,133400,10721698200,34400,34350,34400,34350,720
20241226,133300,10696957400,34350,34450,34450,34350,466
20241226,133200,10680938250,34450,34400,34450,34400,76
20241226,133100,10678323050,34400,34400,34450,34400,610
20241226,133000,10657338300,34450,34450,34450,34400,34
20241226,132900,10656167700,34400,34400,34450,34400,45
20241226,132800,10654619600,34400,34400,34450,34400,94
20241226,132700,10651384900,34400,34450,34450,34400,1697
20241226,132600,10593006850,34450,34400,34450,34400,98
20241226,132500,10589634600,34400,34450,34450,34400,57
20241226,132400,10587672950,34400,34400,34400,34400,62
20241226,132300,10585540150,34400,34400,34450,34400,52
20241226,132200,10583750550,34400,34400,34450,34400,947
20241226,132100,10551173000,34400,34450,34500,34400,2742
20241226,132000,10456722300,34450,34500,34500,34450,214
20241226,131900,10449341050,34500,34550,34550,34450,710
20241226,131800,10424849500,34550,34500,34550,34500,33
20241226,131700,10423710050,34500,34550,34550,34500,86
20241226,131600,10420742250,34500,34500,34550,34500,196
20241226,131500,10413979350,34500,34500,34500,34450,607
20241226,131400,10393039800,34500,34500,34550,34500,86
20241226,131300,10390072000,34500,34550,34550,34500,21
20241226,131200,10389346700,34550,34450,34550,34450,309
20241226,131100,10378681450,34500,34500,34500,34450,1003
20241226,131000,10344078200,34550,34500,34600,34500,470
20241226,130900,10327826550,34550,34500,34550,34500,454
20241226,130800,10312146650,34550,34500,34550,34500,41
20241226,130700,10310730350,34550,34500,34550,34500,21
20241226,130600,10310005350,34550,34500,34550,34500,181
20241226,130500,10303760100,34550,34500,34550,34500,43
20241226,130400,10302275850,34500,34500,34500,34500,43
20241226,130300,10300792350,34500,34500,34500,34450,295
20241226,130200,10290621500,34500,34550,34550,34500,110
20241226,130100,10286822000,34550,34550,34600,34450,2630
20241226,130000,10196030050,34550,34600,34600,34550,57
20241226,125900,10194059050,34550,34600,34600,34550,80
20241226,125800,10191293800,34600,34600,34600,34550,184
20241226,125700,10184928250,34600,34600,34650,34550,182
20241226,125600,10178626850,34650,34600,34650,34550,84
20241226,125500,10175720050,34600,34600,34650,34550,78
20241226,125400,10173021450,34600,34600,34600,34550,27
20241226,125300,10172087700,34650,34600,34650,34600,21
20241226,125200,10171360300,34550,34550,34600,34550,439
20241226,125100,10156192100,34550,34600,34650,34550,338
20241226,125000,10144497400,34650,34600,34650,34600,755
20241226,124900,10118373600,34600,34550,34600,34550,98
20241226,124800,10114983650,34550,34550,34600,34550,536
20241226,124700,10096462550,34600,34550,34600,34550,96
20241226,124600,10093141900,34550,34600,34600,34550,53
20241226,124500,10091308150,34550,34550,34550,34550,83
20241226,124400,10088440500,34600,34600,34600,34550,41
20241226,124300,10087022550,34600,34550,34600,34550,100
20241226,124200,10083563250,34550,34550,34600,34550,23
20241226,124100,10082767850,34550,34600,34600,34550,142
20241226,124000,10077858650,34600,34600,34600,34600,99
20241226,123900,10074433250,34600,34600,34600,34550,35
20241226,123800,10073222900,34600,34550,34600,34550,105
20241226,123700,10069594000,34550,34550,34600,34550,82
20241226,123600,10066760150,34550,34550,34600,34550,14
20241226,123500,10066276250,34550,34550,34600,34550,110
20241226,123400,10062474900,34550,34550,34600,34550,167
20241226,123300,10056704200,34600,34600,34600,34550,357
20241226,123200,10044368250,34550,34500,34600,34500,178
20241226,123100,10038213750,34550,34550,34550,34500,70
20241226,123000,10035795350,34500,34500,34550,34500,188
20241226,122900,10029307750,34500,34550,34550,34500,42
20241226,122800,10027857900,34500,34500,34500,34450,983
20241226,122700,9993983300,34500,34450,34500,34450,749
20241226,122600,9968176850,34500,34500,34500,34450,21
20241226,122500,9967452600,34450,34450,34500,34450,257
20241226,122400,9958592400,34450,34500,34500,34450,79
20241226,122300,9955868400,34450,34450,34450,34450,54
20241226,122200,9954008100,34500,34450,34500,34450,220
20241226,122100,9946420200,34500,34450,34500,34450,31
20241226,122000,9945351100,34500,34400,34500,34400,46
20241226,121900,9943765150,34400,34400,34400,34350,288
20241226,121800,9933859600,34350,34350,34350,34350,79
20241226,121700,9931145950,34350,34350,34450,34350,346
20241226,121600,9919245650,34350,34350,34450,34350,80
20241226,121500,9916496150,34350,34500,34500,34350,2364
20241226,121400,9835153150,34500,34500,34500,34500,82
20241226,121300,9832324150,34550,34450,34550,34450,235
20241226,121200,9824225200,34450,34500,34550,34450,104
20241226,121100,9820636150,34500,34500,34500,34450,127
20241226,121000,9816254900,34500,34550,34550,34450,762
20241226,120900,9789961350,34550,34550,34550,34500,712
20241226,120800,9765365050,34600,34550,34600,34550,56
20241226,120700,9763429400,34550,34500,34550,34500,193
20241226,120600,9756762500,34500,34550,34550,34500,29
20241226,120500,9755761200,34500,34550,34550,34500,100
20241226,120400,9752310050,34550,34550,34550,34550,17
20241226,120300,9751722700,34550,34500,34550,34500,42
20241226,120200,9750272200,34500,34450,34500,34450,122
20241226,120100,9746063550,34450,34550,34550,34450,50
20241226,120000,9744340700,34550,34500,34550,34450,1097
20241226,115900,9706485150,34450,34450,34500,34450,59
20241226,115800,9704451750,34450,34400,34450,34400,187
20241226,115700,9698012650,34450,34450,34500,34450,431
20241226,115600,9683164600,34500,34450,34500,34450,50
20241226,115500,9681440450,34500,34500,34500,34450,34
20241226,115400,9680268250,34450,34450,34450,34400,333
20241226,115300,9668798200,34450,34450,34450,34400,143
20241226,115200,9663876600,34450,34500,34500,34450,964
20241226,115100,9630660800,34500,34500,34500,34450,2130
20241226,115000,9557177200,34600,34600,34600,34500,812
20241226,114900,9529144900,34550,34550,34600,34550,347
20241226,114800,9517150250,34550,34550,34600,34550,114
20241226,114700,9513210950,34600,34550,34600,34550,80
20241226,114600,9510445850,34550,34550,34600,34550,101
20241226,114500,9506953600,34600,34650,34650,34600,301
20241226,114400,9496537850,34600,34650,34650,34600,54
20241226,114300,9494668650,34600,34600,34650,34600,73
20241226,114200,9492142700,34600,34550,34600,34550,126
20241226,114100,9487784350,34550,34550,34550,34550,29
20241226,114000,9486782400,34550,34600,34650,34500,236
20241226,113900,9478623650,34550,34500,34600,34500,98
20241226,113800,9475237200,34600,34600,34600,34550,1300
20241226,113700,9430293450,34650,34600,34650,34600,69
20241226,113600,9427905200,34600,34600,34650,34600,163
20241226,113500,9422263750,34600,34550,34600,34550,326
20241226,113400,9410985400,34600,34550,34600,34550,54
20241226,113300,9409117950,34600,34550,34600,34550,181
20241226,113200,9402860300,34600,34550,34600,34550,25
20241226,113100,9401995700,34550,34600,34600,34550,73
20241226,113000,9399471350,34500,34600,34600,34500,669
20241226,112900,9376367400,34650,34600,34650,34550,413
20241226,112800,9362094700,34600,34550,34600,34550,388
20241226,112700,9348674700,34550,34550,34600,34550,59
20241226,112600,9346635250,34550,34550,34550,34550,255
20241226,112500,9337825000,34550,34600,34650,34550,798
20241226,112400,9310230350,34600,34600,34650,34600,1441
20241226,112300,9260353950,34650,34700,34700,34650,162
20241226,112200,9254739850,34650,34650,34700,34650,131
20241226,112100,9250199000,34600,34650,34650,34600,547
20241226,112000,9231248450,34650,34650,34700,34650,88
20241226,111900,9228198300,34650,34600,34700,34600,53
20241226,111800,9226361550,34600,34700,34700,34600,1972
20241226,111700,9157971950,34750,34800,34800,34750,629
20241226,111600,9136110700,34800,34750,34800,34750,512
20241226,111500,9118315900,34750,34700,34750,34700,123
20241226,111400,9114046600,34700,34750,34750,34700,25
20241226,111300,9113178350,34700,34700,34700,34700,202
20241226,111200,9106168950,34700,34650,34700,34650,710
20241226,111100,9081566650,34650,34600,34750,34600,291
20241226,111000,9071486800,34600,34750,34750,34600,3750
20241226,110900,8941587700,34750,34700,34750,34650,198
20241226,110800,8934716600,34650,34650,34700,34650,882
20241226,110700,8904112850,34650,34700,34700,34650,1719
20241226,110600,8844469300,34700,34750,34750,34700,763
20241226,110500,8817990050,34750,34800,34800,34700,5079
20241226,110400,8641421300,34850,34900,34900,34800,2247
20241226,110300,8563115750,34900,34900,34950,34900,559
20241226,110200,8543604950,34900,34900,34950,34900,368
20241226,110100,8530760200,34900,34900,34950,34900,159
20241226,110000,8525204800,34900,34950,34950,34900,1350
20241226,105900,8478088950,34950,34900,35000,34900,2233
20241226,105800,8400079100,34900,34900,34900,34850,98
20241226,105700,8396660850,34900,34800,34900,34800,129
20241226,105600,8392167950,34850,34850,34850,34800,430
20241226,105500,8377183050,34800,34850,34900,34800,1044
20241226,105400,8340809000,34850,34850,34900,34850,760
20241226,105300,8314321500,34850,35000,35050,34850,7034
20241226,105200,8068671300,35050,35100,35150,35050,889
20241226,105100,8037502100,35050,35100,35100,35050,457
20241226,105000,8021472800,35100,35100,35100,35100,295
20241226,104900,8011118300,35100,35000,35150,35000,3051
20241226,104800,7904164550,35000,34950,35000,34950,45
20241226,104700,7902590350,35000,34950,35000,34950,430
20241226,104600,7887561550,35000,35000,35050,35000,93
20241226,104500,7884306400,35000,35000,35050,35000,230
20241226,104400,7876256100,35050,35050,35050,35000,2023
20241226,104300,7805421150,35100,35100,35100,35050,1914
20241226,104200,7738302700,35100,35100,35150,35100,326
20241226,104100,7726854150,35100,35150,35150,35100,964
20241226,104000,7693011250,35150,35200,35200,35150,594
20241226,103900,7672131500,35200,35150,35200,35100,2046
20241226,103800,7600131850,35150,35100,35200,35100,1779
20241226,103700,7537590200,35100,35100,35150,35000,5992
20241226,103600,7327204650,35150,35000,35150,34950,5326
20241226,103500,7140310200,35000,34900,35000,34850,4334
20241226,103400,6988915100,34900,34900,35000,34850,5441
20241226,103300,6798906350,34850,34900,34900,34800,546
20241226,103200,6779878900,34850,34850,34850,34850,977
20241226,103100,6745830450,34850,34850,34900,34850,219
20241226,103000,6738193700,34900,34850,34900,34850,119
20241226,102900,6734045350,34850,34850,34900,34850,93
20241226,102800,6730804200,34850,34850,34900,34850,678
20241226,102700,6707175150,34850,34900,34950,34850,756
20241226,102600,6680786100,34950,34950,34950,34950,289
20241226,102500,6670685550,34950,34900,34950,34850,315
20241226,102400,6659694350,34850,34900,34950,34850,240
20241226,102300,6651322000,34900,34900,34900,34850,535
20241226,102200,6632670750,34900,34850,34900,34850,546
20241226,102100,6613638800,34850,34850,34900,34850,1427
20241226,102000,6563894400,34850,34850,34900,34850,309
20241226,101900,6553123200,34850,34950,34950,34850,1035
20241226,101800,6517036600,34950,34950,34950,34900,88
20241226,101700,6513963300,34950,34900,34950,34900,432
20241226,101600,6498880550,34900,34900,34950,34900,302
20241226,101500,6488336300,34950,34950,34950,34850,1938
20241226,101400,6420677900,34900,34750,34950,34750,4572
20241226,101300,6261141300,34750,34800,34800,34750,627
20241226,101200,6239324450,34800,34850,34900,34800,1011
20241226,101100,6204121550,34850,34850,34850,34850,1608
20241226,101000,6148082750,34850,34950,35000,34850,1914
20241226,100900,6081246850,35000,35000,35100,34950,2102
20241226,100800,6007644850,35000,35050,35100,34950,4783
20241226,100700,5840062100,35000,35200,35200,35000,6913
20241226,100600,5597512600,35200,35150,35250,35100,5295
20241226,100500,5411200050,35150,35200,35200,35100,10629
20241226,100400,5037393800,35200,34950,35200,34950,9080
20241226,100300,4719229600,35000,35000,35000,34900,6218
20241226,100200,4501964250,34950,34800,35000,34750,6765
20241226,100100,4265707700,34750,34900,34950,34750,4464
20241226,100000,4109982650,34900,34850,35000,34800,12225
20241226,095900,3683004950,34900,34600,34900,34600,7232
20241226,095800,3431159950,34750,34300,34800,34300,12682
20241226,095700,2993089050,34250,34100,34300,34100,2721
20241226,095600,2900010750,34100,34100,34100,34100,168
20241226,095500,2894281950,34050,34050,34100,34050,168
20241226,095400,2888555500,34050,34100,34100,34000,2151
20241226,095300,2815257200,34050,34100,34100,34050,34
20241226,095200,2814097850,34100,34100,34100,34050,342
20241226,095100,2802452500,34100,34100,34100,34050,58
20241226,095000,2800476050,34100,34050,34100,34050,658
20241226,094900,2778046800,34150,34100,34150,34050,531
20241226,094800,2759937250,34100,34150,34150,34100,206
20241226,094700,2752906600,34200,34150,34200,34150,84
20241226,094600,2750036450,34200,34200,34200,34200,31
20241226,094500,2748976250,34200,34150,34200,34100,998
20241226,094400,2714910600,34150,34150,34150,34100,26
20241226,094300,2714023250,34150,34100,34150,34100,446
20241226,094200,2698803600,34150,34200,34200,34100,2066
20241226,094100,2628240600,34250,34200,34250,34200,499
20241226,094000,2611156900,34250,34200,34250,34200,1034
20241226,093900,2575792050,34150,34100,34150,34100,61
20241226,093800,2573709850,34100,34100,34200,34100,912
20241226,093700,2542576700,34050,34150,34150,34050,190
20241226,093600,2536098100,34150,34150,34150,34000,504
20241226,093500,2518890650,34100,34100,34100,34000,749
20241226,093400,2493362100,34100,34150,34150,34100,304
20241226,093300,2482989300,34100,34100,34150,34100,80
20241226,093200,2480260700,34200,34100,34200,34100,154
20241226,093100,2475002450,34150,34050,34150,33950,1748
20241226,093000,2415498150,34050,34000,34100,34000,687
20241226,092900,2392086250,34000,34050,34100,34000,511
20241226,092800,2374695600,34050,34150,34150,34050,380
20241226,092700,2361752700,34150,34050,34150,34050,2894
20241226,092600,2263053800,34100,33950,34100,33950,1679
20241226,092500,2205908150,33950,33750,33950,33750,2785
20241226,092400,2111599950,33850,33800,33850,33750,4183
20241226,092300,1970319000,33800,33800,33850,33800,1102
20241226,092200,1933042350,33800,33900,33900,33800,1923
20241226,092100,1867983850,33900,33950,33950,33900,1242
20241226,092000,1825860300,33950,34050,34100,33950,4071
20241226,091900,1687384300,34050,34100,34150,34050,3952
20241226,091800,1552715650,34150,34100,34150,34100,487
20241226,091700,1536105200,34100,34150,34150,34100,137
20241226,091600,1531430900,34100,34100,34150,34100,428
20241226,091500,1516829800,34150,34100,34150,34100,640
20241226,091400,1494979200,34150,34150,34150,34050,1849
20241226,091300,1431925000,34150,34200,34200,34100,1218
20241226,091200,1390323700,34150,34200,34300,34150,793
20241226,091100,1363197100,34200,34350,34350,34200,1096
20241226,091000,1325636100,34400,34500,34550,34350,4403
20241226,090900,1173979000,34500,34150,34600,34100,8408
20241226,090800,884627850,34150,34250,34250,34100,2755
20241226,090700,790484050,34250,34300,34300,34200,470
20241226,090600,774383350,34300,34350,34450,34300,2277
20241226,090500,696152350,34350,34400,34450,34350,1005
20241226,090400,661569100,34350,34150,34450,34150,5055
20241226,090300,488424500,34150,34200,34300,34150,1679
20241226,090200,431015300,34300,34300,34300,34200,1874
20241226,090100,366875050,34300,34200,34300,34150,2407
20241226,090000,284452200,34250,34300,34300,34050,7888