KissMeData/000150/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,183000,23843761000,256500,256500,256500,256500,3449
20241226,182900,23843761000,256500,256500,256500,256500,0
20241226,182800,23843761000,256500,256500,256500,256500,0
20241226,182700,23843761000,256500,256500,256500,256500,0
20241226,182600,23843761000,256500,256500,256500,256500,0
20241226,182500,23843761000,256500,256500,256500,256500,0
20241226,182400,23843761000,256500,256500,256500,256500,0
20241226,182300,23843761000,256500,256500,256500,256500,0
20241226,182200,23843761000,256500,256500,256500,256500,0
20241226,182100,23843761000,256500,256500,256500,256500,0
20241226,182000,23843761000,256500,256500,256500,256500,0
20241226,181900,23843761000,256500,256500,256500,256500,0
20241226,181800,23843761000,256500,256500,256500,256500,0
20241226,181700,23843761000,256500,256500,256500,256500,0
20241226,181600,23843761000,256500,256500,256500,256500,0
20241226,181500,23843761000,256500,256500,256500,256500,0
20241226,181400,23843761000,256500,256500,256500,256500,0
20241226,181300,23843761000,256500,256500,256500,256500,0
20241226,181200,23843761000,256500,256500,256500,256500,0
20241226,181100,23843761000,256500,256500,256500,256500,0
20241226,181000,23843761000,256500,256500,256500,256500,0
20241226,180900,23843761000,256500,256500,256500,256500,0
20241226,180800,23843761000,256500,256500,256500,256500,0
20241226,180700,23843761000,256500,256500,256500,256500,0
20241226,180600,23843761000,256500,256500,256500,256500,0
20241226,180500,23843761000,256500,256500,256500,256500,0
20241226,180400,23843761000,256500,256500,256500,256500,0
20241226,180300,23843761000,256500,256500,256500,256500,0
20241226,180200,23843761000,256500,256500,256500,256500,0
20241226,180100,23843761000,256500,256500,256500,256500,0
20241226,180000,23843761000,256500,256500,256500,256500,3449
20241226,175900,23843761000,256500,256500,256500,256500,0
20241226,175800,23843761000,256500,256500,256500,256500,0
20241226,175700,23843761000,256500,256500,256500,256500,0
20241226,175600,23843761000,256500,256500,256500,256500,0
20241226,175500,23843761000,256500,256500,256500,256500,0
20241226,175400,23843761000,256500,256500,256500,256500,0
20241226,175300,23843761000,256500,256500,256500,256500,0
20241226,175200,23843761000,256500,256500,256500,256500,0
20241226,175100,23843761000,256500,256500,256500,256500,0
20241226,175000,23843761000,256500,256500,256500,256500,0
20241226,174900,23843761000,256500,256500,256500,256500,0
20241226,174800,23843761000,256500,256500,256500,256500,0
20241226,174700,23843761000,256500,256500,256500,256500,0
20241226,174600,23843761000,256500,256500,256500,256500,0
20241226,174500,23843761000,256500,256500,256500,256500,0
20241226,174400,23843761000,256500,256500,256500,256500,0
20241226,174300,23843761000,256500,256500,256500,256500,0
20241226,174200,23843761000,256500,256500,256500,256500,0
20241226,174100,23843761000,256500,256500,256500,256500,0
20241226,174000,23843761000,256500,256500,256500,256500,0
20241226,173900,23843761000,256500,256500,256500,256500,0
20241226,173800,23843761000,256500,256500,256500,256500,0
20241226,173700,23843761000,256500,256500,256500,256500,0
20241226,173600,23843761000,256500,256500,256500,256500,0
20241226,173500,23843761000,256500,256500,256500,256500,0
20241226,173400,23843761000,256500,256500,256500,256500,0
20241226,173300,23843761000,256500,256500,256500,256500,0
20241226,173200,23843761000,256500,256500,256500,256500,0
20241226,173100,23843761000,256500,256500,256500,256500,0
20241226,173000,23843761000,256500,256500,256500,256500,3449
20241226,172900,23843761000,256500,256500,256500,256500,0
20241226,172800,23843761000,256500,256500,256500,256500,0
20241226,172700,23843761000,256500,256500,256500,256500,0
20241226,172600,23843761000,256500,256500,256500,256500,0
20241226,172500,23843761000,256500,256500,256500,256500,0
20241226,172400,23843761000,256500,256500,256500,256500,0
20241226,172300,23843761000,256500,256500,256500,256500,0
20241226,172200,23843761000,256500,256500,256500,256500,0
20241226,172100,23843761000,256500,256500,256500,256500,0
20241226,172000,23843761000,256500,256500,256500,256500,0
20241226,171900,23843761000,256500,256500,256500,256500,0
20241226,171800,23843761000,256500,256500,256500,256500,0
20241226,171700,23843761000,256500,256500,256500,256500,0
20241226,171600,23843761000,256500,256500,256500,256500,0
20241226,171500,23843761000,256500,256500,256500,256500,0
20241226,171400,23843761000,256500,256500,256500,256500,0
20241226,171300,23843761000,256500,256500,256500,256500,0
20241226,171200,23843761000,256500,256500,256500,256500,0
20241226,171100,23843761000,256500,256500,256500,256500,0
20241226,171000,23843761000,256500,256500,256500,256500,0
20241226,170900,23843761000,256500,256500,256500,256500,0
20241226,170800,23843761000,256500,256500,256500,256500,0
20241226,170700,23843761000,256500,256500,256500,256500,0
20241226,170600,23843761000,256500,256500,256500,256500,0
20241226,170500,23843761000,256500,256500,256500,256500,0
20241226,170400,23843761000,256500,256500,256500,256500,0
20241226,170300,23843761000,256500,256500,256500,256500,0
20241226,170200,23843761000,256500,256500,256500,256500,0
20241226,170100,23843761000,256500,256500,256500,256500,0
20241226,170000,23843761000,256500,256500,256500,256500,3449
20241226,165900,23843761000,256500,256500,256500,256500,0
20241226,165800,23843761000,256500,256500,256500,256500,0
20241226,165700,23843761000,256500,256500,256500,256500,0
20241226,165600,23843761000,256500,256500,256500,256500,0
20241226,165500,23843761000,256500,256500,256500,256500,0
20241226,165400,23843761000,256500,256500,256500,256500,0
20241226,165300,23843761000,256500,256500,256500,256500,0
20241226,165200,23843761000,256500,256500,256500,256500,0
20241226,165100,23843761000,256500,256500,256500,256500,0
20241226,165000,23843761000,256500,256500,256500,256500,0
20241226,164900,23843761000,256500,256500,256500,256500,0
20241226,164800,23843761000,256500,256500,256500,256500,0
20241226,164700,23843761000,256500,256500,256500,256500,0
20241226,164600,23843761000,256500,256500,256500,256500,0
20241226,164500,23843761000,256500,256500,256500,256500,0
20241226,164400,23843761000,256500,256500,256500,256500,0
20241226,164300,23843761000,256500,256500,256500,256500,0
20241226,164200,23843761000,256500,256500,256500,256500,0
20241226,164100,23843761000,256500,256500,256500,256500,0
20241226,164000,23843761000,256500,256500,256500,256500,0
20241226,163900,23843761000,256500,256500,256500,256500,0
20241226,163800,23843761000,256500,256500,256500,256500,0
20241226,163700,23843761000,256500,256500,256500,256500,0
20241226,163600,23843761000,256500,256500,256500,256500,0
20241226,163500,23843761000,256500,256500,256500,256500,0
20241226,163400,23843761000,256500,256500,256500,256500,0
20241226,163300,23843761000,256500,256500,256500,256500,0
20241226,163200,23843761000,256500,256500,256500,256500,0
20241226,163100,23843761000,256500,256500,256500,256500,0
20241226,163000,23843761000,256500,256500,256500,256500,3449
20241226,162900,23843761000,256500,256500,256500,256500,0
20241226,162800,23843761000,256500,256500,256500,256500,0
20241226,162700,23843761000,256500,256500,256500,256500,0
20241226,162600,23843761000,256500,256500,256500,256500,0
20241226,162500,23843761000,256500,256500,256500,256500,0
20241226,162400,23843761000,256500,256500,256500,256500,0
20241226,162300,23843761000,256500,256500,256500,256500,0
20241226,162200,23843761000,256500,256500,256500,256500,0
20241226,162100,23843761000,256500,256500,256500,256500,0
20241226,162000,23843761000,256500,256500,256500,256500,0
20241226,161900,23843761000,256500,256500,256500,256500,0
20241226,161800,23843761000,256500,256500,256500,256500,0
20241226,161700,23843761000,256500,256500,256500,256500,0
20241226,161600,23843761000,256500,256500,256500,256500,0
20241226,161500,23843761000,256500,256500,256500,256500,0
20241226,161400,23843761000,256500,256500,256500,256500,0
20241226,161300,23843761000,256500,256500,256500,256500,0
20241226,161200,23843761000,256500,256500,256500,256500,0
20241226,161100,23843761000,256500,256500,256500,256500,0
20241226,161000,23843761000,256500,256500,256500,256500,0
20241226,160900,23843761000,256500,256500,256500,256500,0
20241226,160800,23843761000,256500,256500,256500,256500,0
20241226,160700,23843761000,256500,256500,256500,256500,0
20241226,160600,23843761000,256500,256500,256500,256500,0
20241226,160500,23843761000,256500,256500,256500,256500,0
20241226,160400,23843761000,256500,256500,256500,256500,0
20241226,160300,23843761000,256500,256500,256500,256500,0
20241226,160200,23843761000,256500,256500,256500,256500,0
20241226,160100,23843761000,256500,256500,256500,256500,0
20241226,160000,23843761000,256500,256500,256500,256500,3449
20241226,155900,23843761000,256500,256500,256500,256500,0
20241226,155800,23843761000,256500,256500,256500,256500,0
20241226,155700,23843761000,256500,256500,256500,256500,0
20241226,155600,23843761000,256500,256500,256500,256500,0
20241226,155500,23843761000,256500,256500,256500,256500,0
20241226,155400,23843761000,256500,256500,256500,256500,0
20241226,155300,23843761000,256500,256500,256500,256500,0
20241226,155200,23843761000,256500,256500,256500,256500,0
20241226,155100,23843761000,256500,256500,256500,256500,0
20241226,155000,23843761000,256500,256500,256500,256500,0
20241226,154900,23843761000,256500,256500,256500,256500,0
20241226,154800,23843761000,256500,256500,256500,256500,0
20241226,154700,23843761000,256500,256500,256500,256500,0
20241226,154600,23843761000,256500,256500,256500,256500,0
20241226,154500,23843761000,256500,256500,256500,256500,0
20241226,154400,23843761000,256500,256500,256500,256500,0
20241226,154300,23843761000,256500,256500,256500,256500,0
20241226,154200,23843761000,256500,256500,256500,256500,0
20241226,154100,23843761000,256500,256500,256500,256500,0
20241226,154000,23843761000,256500,256500,256500,256500,0
20241226,153900,23843761000,256500,256500,256500,256500,0
20241226,153800,23843761000,256500,256500,256500,256500,0
20241226,153700,23843761000,256500,256500,256500,256500,0
20241226,153600,23843761000,256500,256500,256500,256500,0
20241226,153500,23843761000,256500,256500,256500,256500,0
20241226,153400,23843761000,256500,256500,256500,256500,0
20241226,153300,23843761000,256500,256500,256500,256500,0
20241226,153200,23843761000,256500,256500,256500,256500,0
20241226,153100,23843761000,256500,256500,256500,256500,0
20241226,153000,23843761000,256500,256500,256500,256500,6898
20241226,152900,22959092500,257500,257500,257500,257500,0
20241226,152800,22959092500,257500,257500,257500,257500,0
20241226,152700,22959092500,257500,257500,257500,257500,0
20241226,152600,22959092500,257500,257500,257500,257500,0
20241226,152500,22959092500,257500,257500,257500,257500,0
20241226,152400,22959092500,257500,257500,257500,257500,0
20241226,152300,22959092500,257500,257500,257500,257500,0
20241226,152200,22959092500,257500,257500,257500,257500,0
20241226,152100,22959092500,257500,257500,257500,257500,0
20241226,152000,22959092500,257500,257500,257500,257500,0
20241226,151900,22959092500,257500,257500,257500,256500,134
20241226,151800,22924609000,257500,256500,257500,256000,583
20241226,151700,22774785500,256000,256000,257000,256000,98
20241226,151600,22749654500,256000,256000,257000,256000,191
20241226,151500,22700674500,256000,257000,257000,256000,289
20241226,151400,22626547500,257000,257000,257000,256500,136
20241226,151300,22591621500,257000,257000,257000,256500,80
20241226,151200,22571079500,256500,256500,257000,256000,441
20241226,151100,22458009500,256500,256500,257000,256500,172
20241226,151000,22413821500,256500,257000,257000,256500,129
20241226,150900,22380682500,257000,257000,257000,256500,103
20241226,150800,22354237000,257000,257000,257000,256500,73
20241226,150700,22335500500,257000,257000,257000,256500,91
20241226,150600,22312128000,257000,256500,257500,256500,57
20241226,150500,22297469500,257000,257000,257000,256500,374
20241226,150400,22201366000,256500,256000,257000,256000,1650
20241226,150300,21778882000,256000,256500,256500,256000,156
20241226,150200,21738892500,256500,256000,256500,256000,87
20241226,150100,21716602000,256500,256500,256500,256000,104
20241226,150000,21689953000,256500,256500,256500,256000,95
20241226,145900,21665608500,256000,256500,256500,256000,134
20241226,145800,21631270000,256000,256000,256500,256000,80
20241226,145700,21610777000,256500,256500,256500,256000,230
20241226,145600,21551868500,256500,256000,256500,256000,80
20241226,145500,21531370000,256500,257000,257000,256000,110
20241226,145400,21503168000,256500,256500,257000,256500,89
20241226,145300,21480321500,256500,256500,257000,256500,103
20241226,145200,21453897000,256500,257000,257000,256500,98
20241226,145100,21428738500,256500,257000,257000,256500,47
20241226,145000,21416678500,257000,257000,257000,256500,102
20241226,144900,21390497000,256500,257500,257500,256500,72
20241226,144800,21371988500,257000,257500,257500,257000,58
20241226,144700,21357076000,257500,256500,257500,256500,168
20241226,144600,21313855000,256500,257000,257500,256500,155
20241226,144500,21274026000,257000,257500,257500,257000,104
20241226,144400,21247279000,257000,257000,257500,256500,61
20241226,144300,21231600000,257000,256500,257500,256500,89
20241226,144200,21208732000,256500,256500,257000,256500,81
20241226,144100,21187936500,256500,256500,257500,256000,133
20241226,144000,21153790500,256500,257000,257000,256500,213
20241226,143900,21099137000,256500,256500,257000,256500,99
20241226,143800,21073736500,256500,256500,257000,256500,92
20241226,143700,21050123000,256500,256500,257000,256500,102
20241226,143600,21023941000,256500,256500,257000,256500,112
20241226,143500,20995192000,256500,257000,257000,256500,99
20241226,143400,20969781500,256500,256500,257000,256500,101
20241226,143300,20943866500,257000,256500,257000,256500,87
20241226,143200,20921533500,257000,257000,257000,256500,106
20241226,143100,20894325000,256500,256500,257000,256500,75
20241226,143000,20875080000,256500,257000,257000,256500,111
20241226,142900,20846590500,256500,256500,257000,256500,182
20241226,142800,20799902500,256500,256500,257000,256500,106
20241226,142700,20772693500,257000,256500,257000,256000,137
20241226,142600,20737546000,256500,256000,256500,256000,130
20241226,142500,20704225500,256000,256500,256500,256000,100
20241226,142400,20678609500,256500,256000,256500,256000,85
20241226,142300,20656838500,256000,256000,256500,256000,115
20241226,142200,20627382000,256000,256500,256500,256000,111
20241226,142100,20598942500,256000,256000,256500,256000,128
20241226,142000,20566158000,256000,257000,257000,256000,95
20241226,141900,20541821000,256000,256500,257000,256000,81
20241226,141800,20521051500,256500,256500,257000,256500,96
20241226,141700,20496426000,256500,256500,257000,256500,90
20241226,141600,20473338000,256500,257000,257000,256500,84
20241226,141500,20451790000,256500,257000,257000,256500,122
20241226,141400,20420477500,256500,256500,257000,256500,83
20241226,141300,20399187000,256500,256500,257000,256500,99
20241226,141200,20373793000,256500,256500,257000,256000,134
20241226,141100,20339428000,256500,256500,257000,256500,78
20241226,141000,20319419000,257000,257500,257500,256500,59
20241226,140900,20304269000,257000,257000,257500,257000,59
20241226,140800,20289100000,257000,257000,257500,257000,71
20241226,140700,20270850500,257000,257500,258000,257000,234
20241226,140600,20210598500,257500,257500,258000,257500,1489
20241226,140500,19827179000,257500,258500,258500,257500,758
20241226,140400,19631938000,258000,258000,258000,258000,250
20241226,140300,19567438000,258000,258000,258500,258000,111
20241226,140200,19538797000,258000,258500,259000,258000,71
20241226,140100,19520458500,258500,258500,259000,258500,71
20241226,140000,19502100000,258500,258500,258500,258000,97
20241226,135900,19477050000,258000,259000,259000,258000,60
20241226,135800,19461559000,258500,258500,259000,258000,44
20241226,135700,19450198000,258500,258500,259000,258000,48
20241226,135600,19437792000,258000,258500,259000,258000,44
20241226,135500,19426429000,258500,259500,259500,258000,147
20241226,135400,19388422000,259000,258500,259500,258000,647
20241226,135300,19220686000,258000,258000,258500,258000,49
20241226,135200,19208036000,258000,258500,258500,258000,81
20241226,135100,19187108000,258500,257000,258500,257000,465
20241226,135000,19067147000,257000,257000,257500,257000,49
20241226,134900,19054543500,256500,257500,258000,256500,40
20241226,134800,19044261500,258000,257000,258000,257000,41
20241226,134700,19033712000,257500,257500,258000,257500,365
20241226,134600,18939723500,257500,258000,258000,257500,89
20241226,134500,18916798500,258000,258500,258500,258000,58
20241226,134400,18901830500,258000,258000,258500,258000,32
20241226,134300,18893574000,258000,257500,258500,257500,75
20241226,134200,18874226000,257500,257000,258000,257000,42
20241226,134100,18863408000,257500,257500,258000,257000,44
20241226,134000,18852077000,257500,258000,258000,257000,52
20241226,133900,18838694000,257000,257000,258500,256500,557
20241226,133800,18695128000,257000,256500,257000,256500,56
20241226,133700,18680752500,257000,256500,257000,256500,228
20241226,133600,18622172500,256500,256500,257000,256500,49
20241226,133500,18609602500,256500,257000,257000,256500,57
20241226,133400,18594964000,256500,257000,257500,256500,176
20241226,133300,18549736500,257000,257500,257500,257000,33
20241226,133200,18541253000,257500,257000,257500,256500,185
20241226,133100,18493706000,256500,257000,257000,256500,62
20241226,133000,18477800500,256500,257000,257000,256500,35
20241226,132900,18468820500,257000,256500,257000,256500,38
20241226,132800,18459072500,256500,256500,257000,256500,29
20241226,132700,18451632000,256500,258500,258500,256500,346
20241226,132600,18362796500,258000,258500,258500,257500,21
20241226,132500,18357374000,258500,258500,259000,258500,84
20241226,132400,18335659000,258500,256500,258500,256000,833
20241226,132300,18120898500,257500,256500,257500,256000,133
20241226,132200,18086748000,256500,256000,256500,256000,136
20241226,132100,18051885500,256000,256000,256000,256000,61
20241226,132000,18036269500,256000,256500,256500,256000,68
20241226,131900,18018845500,256000,256000,256500,256000,122
20241226,131800,17987593500,256000,256500,257000,256000,251
20241226,131700,17923221500,256500,256500,257000,256500,34
20241226,131600,17914499500,256500,257000,257000,256500,42
20241226,131500,17903721000,256500,257000,257500,256500,110
20241226,131400,17875500000,256500,256500,257500,256500,120
20241226,131300,17844680500,256500,256500,257500,256500,47
20241226,131200,17832623000,256500,256500,257500,256500,15
20241226,131100,17828774000,256500,256500,257500,256500,13
20241226,131000,17825433000,257000,258000,258000,257000,312
20241226,130900,17745246500,257000,257000,258000,257000,31
20241226,130800,17737276500,257000,257500,258000,257000,61
20241226,130700,17721566000,257000,256500,257500,256000,778
20241226,130600,17521966500,256500,256500,257000,256500,121
20241226,130500,17490929000,256500,257000,257000,256500,11
20241226,130400,17488103000,256500,256500,257000,256500,16
20241226,130300,17483997500,256500,257000,257000,256500,135
20241226,130200,17449310000,256500,257000,257500,256500,199
20241226,130100,17398168000,257000,257000,258000,256500,612
20241226,130000,17240768500,257000,258500,258500,257000,733
20241226,125900,17051904500,258500,259000,259000,258000,313
20241226,125800,16970907000,259000,259500,259500,259000,35
20241226,125700,16961835500,259500,259000,259500,259000,13
20241226,125600,16958465500,259000,259000,259000,259000,17
20241226,125500,16954062500,259000,259500,259500,259000,22
20241226,125400,16948362000,259000,259000,260000,259000,16
20241226,125300,16944209000,259000,259000,259500,259000,12
20241226,125200,16941100500,260000,259500,260000,259000,13
20241226,125100,16937727000,259000,259000,259500,259000,18
20241226,125000,16933063500,259000,260000,260000,259000,43
20241226,124900,16921896000,259000,259000,259500,259000,13
20241226,124800,16918526500,259000,259500,260000,259000,28
20241226,124700,16911260000,259500,259500,260000,259500,22
20241226,124600,16905549000,259500,259500,260000,259000,25
20241226,124500,16899064500,259000,259500,259500,259000,12
20241226,124400,16895954500,259000,259000,259500,259000,24
20241226,124300,16889737500,259500,259000,259500,259000,8
20241226,124200,16887665000,259000,259500,260000,259000,15
20241226,124100,16883772500,259500,259000,260500,258000,778
20241226,124000,16682105000,259500,259000,259500,258500,454
20241226,123900,16564491000,258500,258500,259000,258500,27
20241226,123800,16557510000,258500,258500,258500,258500,21
20241226,123700,16552081500,258500,258000,259000,258000,18
20241226,123600,16547428000,258000,259000,259000,258000,16
20241226,123500,16543295000,258000,258500,258500,258000,12
20241226,123400,16540196500,258000,258500,258500,258000,171
20241226,123300,16496020000,259000,258500,259000,258500,63
20241226,123200,16479731500,258500,259000,259000,258500,170
20241226,123100,16435746000,259500,259500,259500,258500,18
20241226,123000,16431085000,259000,260000,260000,259000,27
20241226,122900,16424086000,259500,259500,260000,259500,24
20241226,122800,16417855500,259500,260000,260000,259500,31
20241226,122700,16409806500,259500,260000,260500,259500,139
20241226,122600,16373671000,260000,260000,260500,260000,15
20241226,122500,16369770000,260000,260500,260500,260000,11
20241226,122400,16366908500,260000,260000,260500,260000,25
20241226,122300,16360405500,260000,260500,260500,260000,280
20241226,122200,16287520500,261000,260500,261000,260500,32
20241226,122100,16279183500,260500,260500,261000,260500,50
20241226,122000,16266157500,260500,261000,261000,260500,14
20241226,121900,16262506000,261000,260500,261000,260000,238
20241226,121800,16200512000,261000,260000,261000,260000,395
20241226,121700,16097587500,260000,260500,261000,260000,47
20241226,121600,16085343000,260500,259500,261000,259500,87
20241226,121500,16062694000,260000,259500,260000,259500,48
20241226,121400,16050222500,259500,260000,260000,259500,33
20241226,121300,16041658000,259500,259000,259500,259000,17
20241226,121200,16037247500,260000,260000,261000,259000,903
20241226,121100,15802779000,260000,260500,261000,260000,146
20241226,121000,15764708000,260000,258500,261000,258500,1207
20241226,120900,15451618500,258500,258500,259000,258500,49
20241226,120800,15438946500,258500,258500,259000,258500,12
20241226,120700,15435843500,259000,259000,259000,258500,48
20241226,120600,15423417500,259000,258500,259000,258500,25
20241226,120500,15416951000,258500,258000,259000,258000,23
20241226,120400,15411004000,258500,258500,258500,258000,21
20241226,120300,15405580500,258500,258000,259000,258000,40
20241226,120200,15395237000,258000,258500,259000,258000,30
20241226,120100,15387483500,258500,258000,258500,258000,53
20241226,120000,15373792000,258000,258000,258000,258000,30
20241226,115900,15366052000,258000,258500,258500,258000,40
20241226,115800,15355717500,258000,258000,258500,258000,14
20241226,115700,15352104500,258500,257500,258500,257500,66
20241226,115600,15335081000,257500,258000,258000,257500,28
20241226,115500,15327858000,257500,257500,258500,257500,75
20241226,115400,15308505500,258000,257000,258000,257000,90
20241226,115300,15285349500,257000,257000,257500,257000,16
20241226,115200,15281237000,257000,257000,257500,257000,20
20241226,115100,15276090000,257500,257000,257500,257000,35
20241226,115000,15267090000,257000,257000,257500,256500,38
20241226,114900,15257321500,257500,257500,257500,257500,40
20241226,114800,15247021500,258000,257500,258500,257000,207
20241226,114700,15193565000,259000,256500,259000,256500,512
20241226,114600,15061423000,256500,257000,257500,256500,25
20241226,114500,15054995000,256500,256500,257500,256500,146
20241226,114400,15017486500,256500,257000,257000,256500,15
20241226,114300,15013638000,256500,255500,256500,255500,108
20241226,114200,14985974000,255500,255000,256000,255000,68
20241226,114100,14968624500,256000,255500,256500,255000,590
20241226,114000,14817941000,256000,255500,256000,255000,336
20241226,113900,14732203500,255500,255500,256000,255500,142
20241226,113800,14695921500,255500,255500,256000,255000,275
20241226,113700,14625653000,255500,255500,256500,255500,12
20241226,113600,14622583000,255500,256000,256500,255500,69
20241226,113500,14604940000,256000,255500,256500,255500,46
20241226,113400,14593177500,255500,255500,256000,255500,232
20241226,113300,14533900000,255500,256000,257000,255500,141
20241226,113200,14497822000,256000,256000,257000,256000,183
20241226,113100,14450956500,256500,256500,256500,256000,9
20241226,113000,14448649500,256500,256500,256500,256000,46
20241226,112900,14436859500,256500,256500,257000,256500,16
20241226,112800,14432752000,256500,256500,256500,256500,50
20241226,112700,14419927000,256500,256500,257000,256500,48
20241226,112600,14407614000,256500,257000,257500,256500,17
20241226,112500,14403243500,257000,256500,257000,256500,32
20241226,112400,14395031000,256500,256500,256500,256500,38
20241226,112300,14385284000,257000,256500,257000,256500,17
20241226,112200,14380918000,256500,255500,256500,255000,3815
20241226,112100,13407821000,255500,255500,256000,255500,148
20241226,112000,13369977000,255500,257000,257500,255500,1385
20241226,111900,13014849500,257000,257000,257500,257000,91
20241226,111800,12991462000,257500,257500,258000,257500,259
20241226,111700,12924769000,257500,257500,258000,257500,41
20241226,111600,12914211000,257500,257500,258000,257500,51
20241226,111500,12901075500,257500,257500,257500,257000,50
20241226,111400,12888213000,257500,257500,258000,257000,674
20241226,111300,12714649000,257500,258000,258000,257500,55
20241226,111200,12700484500,258000,257500,258000,257500,173
20241226,111100,12655881500,257500,257500,258000,257500,19
20241226,111000,12650988000,257500,258000,258000,257500,151
20241226,110900,12612035000,258000,258000,258500,258000,116
20241226,110800,12582105000,258000,258000,258500,258000,20
20241226,110700,12576944500,258500,257500,258500,257500,141
20241226,110600,12540568500,257500,258000,258500,257500,261
20241226,110500,12473253000,257500,257500,258000,257500,60
20241226,110400,12457801000,257500,257500,258000,257500,23
20241226,110300,12451873000,258000,257000,258500,257000,407
20241226,110200,12347052500,257000,257000,257500,257000,18
20241226,110100,12342425500,257000,257000,257500,256500,35
20241226,110000,12333431000,257000,256500,257000,256500,348
20241226,105900,12244045500,256500,256500,257000,256500,68
20241226,105800,12226600500,256500,256000,257000,256000,161
20241226,105700,12185244000,256500,256000,256500,256000,202
20241226,105600,12133492500,256000,256500,257000,256000,384
20241226,105500,12035069000,257000,257000,258500,257000,167
20241226,105400,11992131000,257000,257000,258500,256500,129
20241226,105300,11958987000,257000,257000,257000,256500,140
20241226,105200,11923040500,257000,257500,257500,257000,300
20241226,105100,11845836000,258000,258500,258500,257500,303
20241226,105000,11767727000,258000,258000,258500,258000,150
20241226,104900,11728993000,258500,258000,258500,257500,221
20241226,104800,11672009500,258000,258500,258500,257500,191
20241226,104700,11622773500,258000,258500,258500,258000,84
20241226,104600,11601076500,258500,258000,259000,257500,917
20241226,104500,11364131000,258000,259000,259000,258000,271
20241226,104400,11294121000,258500,259500,260000,258500,169
20241226,104300,11250401000,259000,259000,260500,259000,336
20241226,104200,11163370000,259000,260000,260000,259000,236
20241226,104100,11102128000,259500,259500,259500,259500,76
20241226,104000,11082406000,259500,260000,260500,259500,133
20241226,103900,11047880500,260000,261000,261000,260000,87
20241226,103800,11025240000,260000,260000,260500,260000,84
20241226,103700,11003396000,260000,259500,260500,259500,411
20241226,103600,10896621000,259500,261000,261000,259000,601
20241226,103500,10740537500,260500,261000,261000,260000,809
20241226,103400,10529923500,260500,261500,261500,260500,309
20241226,103300,10449289000,261500,262000,262000,261000,258
20241226,103200,10381877000,262000,261500,262000,261500,234
20241226,103100,10320685500,262000,262000,262500,261500,1395
20241226,103000,9955198500,262000,263000,263500,262000,895
20241226,102900,9720702000,262500,263000,263000,262000,1620
20241226,102800,9295501000,263500,263000,263500,263000,14
20241226,102700,9291818000,263000,263500,263500,263000,270
20241226,102600,9220801000,263000,263500,264000,263000,104
20241226,102500,9193396500,263500,264000,264500,263500,28
20241226,102400,9186005500,263500,264500,264500,263500,59
20241226,102300,9170454000,264000,263500,264500,263000,211
20241226,102200,9114796500,263500,264000,264000,263500,37
20241226,102100,9105038500,264000,263500,264500,263000,936
20241226,102000,8858514000,263500,263500,263500,263000,29
20241226,101900,8850885500,263000,263000,263500,263000,34
20241226,101800,8841938000,263000,263500,263500,263000,19
20241226,101700,8836939000,263000,263000,263500,263000,19
20241226,101600,8831941000,263000,263000,263500,263000,18
20241226,101500,8827203000,263500,263000,263500,263000,82
20241226,101400,8805625000,263000,263000,263500,263000,226
20241226,101300,8746138500,263500,263500,263500,263000,675
20241226,101200,8568539000,263500,264000,264000,263500,28
20241226,101100,8561156000,263500,263500,264000,263500,108
20241226,101000,8532697000,263500,263000,263500,263000,110
20241226,100900,8503717500,263000,264500,264500,263000,170
20241226,100800,8458889000,264000,264000,264500,264000,18
20241226,100700,8454133000,264000,264000,264000,264000,33
20241226,100600,8445421000,264000,264500,264500,263500,132
20241226,100500,8410623000,264000,264500,264500,264000,315
20241226,100400,8327327000,265000,265000,265000,264500,168
20241226,100300,8282809000,265500,265500,265500,265000,45
20241226,100200,8270871000,265500,265000,265500,265000,19
20241226,100100,8265833500,265000,264500,265000,264500,367
20241226,100000,8168664000,264500,264500,265000,263500,106
20241226,095900,8140642000,263500,264000,264500,263500,207
20241226,095800,8085994000,263500,263500,264000,263500,32
20241226,095700,8077559500,263500,264000,264000,262500,41
20241226,095600,8066754000,263500,264000,264000,263000,532
20241226,095500,7926529500,264500,264500,264500,264000,20
20241226,095400,7921241000,264500,265500,265500,264000,38
20241226,095300,7911185000,265500,265000,265500,264000,286
20241226,095200,7835519500,264000,264500,264500,264000,548
20241226,095100,7690575000,264500,265500,265500,264500,40
20241226,095000,7679978500,264500,264500,266000,264500,20
20241226,094900,7674676000,266000,266000,266000,264500,20
20241226,094800,7669378500,266000,265500,266000,264500,257
20241226,094700,7601268000,266000,265000,266500,265000,305
20241226,094600,7520051500,266500,264000,266500,264000,304
20241226,094500,7439221000,264500,265000,265000,264000,359
20241226,094400,7344370500,264500,266000,266000,264500,688
20241226,094300,7162152500,266000,266000,266000,265500,44
20241226,094200,7150458500,265500,266500,266500,265500,170
20241226,094100,7105255000,266000,266000,266500,266000,41
20241226,094000,7094335000,266000,266000,266500,266000,33
20241226,093900,7085555000,266000,266500,267000,266000,95
20241226,093800,7060244500,266500,266500,266500,265500,549
20241226,093700,6914137000,267000,267500,267500,266500,191
20241226,093600,6863139500,267500,267500,267500,267000,293
20241226,093500,6784904500,267500,267500,267500,267000,89
20241226,093400,6761129500,267500,266500,267500,265500,749
20241226,093300,6561527000,266500,267000,267000,266500,123
20241226,093200,6528692000,267000,267500,267500,266500,130
20241226,093100,6493985500,266500,266500,267500,266000,53
20241226,093000,6479853500,266000,269000,269000,266000,652
20241226,092900,6305215000,269000,269000,269000,268500,55
20241226,092800,6290427500,269000,268500,269000,268500,126
20241226,092700,6256586500,268500,268500,268500,268000,168
20241226,092600,6211486500,268500,268000,268500,268000,219
20241226,092500,6152737000,268500,268000,269000,268000,219
20241226,092400,6093939500,268000,268000,269000,267500,245
20241226,092300,6028237500,268500,266000,268500,266000,395
20241226,092200,5922855000,266000,267500,267500,266000,247
20241226,092100,5857009000,267000,268500,268500,267000,255
20241226,092000,5788666500,268500,269000,269000,268500,378
20241226,091900,5687170000,269000,268500,269000,268500,394
20241226,091800,5581328500,268500,268500,269500,268000,548
20241226,091700,5434086000,268000,269500,269500,268000,690
20241226,091600,5248756000,269500,272000,272000,269500,2268
20241226,091500,4634731500,272000,271500,272000,271000,1340
20241226,091400,4270895500,271500,271000,271500,270000,1632
20241226,091300,3828669500,271000,270500,271000,269000,1871
20241226,091200,3323045000,270500,269000,270500,268500,645
20241226,091100,3149084500,268500,270000,270500,268000,1471
20241226,091000,2752723500,270000,264500,270000,264500,2901
20241226,090900,1977813500,264500,264000,265000,263500,796
20241226,090800,1767366500,263500,263500,264000,263500,242
20241226,090700,1703598500,263500,264500,264500,263500,516
20241226,090600,1567421500,264500,263500,264500,263000,1752
20241226,090500,1104589500,263500,263000,264000,263000,196
20241226,090400,1052986500,263000,262500,263500,262500,406
20241226,090300,946209000,262500,262500,263000,262500,61
20241226,090200,930192500,262500,262500,263000,262000,528
20241226,090100,791570500,262000,265000,265000,262000,1271
20241226,090000,456707500,265500,266000,266500,263500,1721