KissMeData/026960/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,191200,5035311550,27900,27900,27900,27900,7036
20241224,191100,5035311550,27900,27900,27900,27900,0
20241224,191000,5035311550,27900,27900,27900,27900,0
20241224,190900,5035311550,27900,27900,27900,27900,0
20241224,190800,5035311550,27900,27900,27900,27900,0
20241224,190700,5035311550,27900,27900,27900,27900,0
20241224,190600,5035311550,27900,27900,27900,27900,0
20241224,190500,5035311550,27900,27900,27900,27900,0
20241224,190400,5035311550,27900,27900,27900,27900,0
20241224,190300,5035311550,27900,27900,27900,27900,0
20241224,190200,5035311550,27900,27900,27900,27900,0
20241224,190100,5035311550,27900,27900,27900,27900,0
20241224,190000,5035311550,27900,27900,27900,27900,0
20241224,185900,5035311550,27900,27900,27900,27900,0
20241224,185800,5035311550,27900,27900,27900,27900,0
20241224,185700,5035311550,27900,27900,27900,27900,0
20241224,185600,5035311550,27900,27900,27900,27900,0
20241224,185500,5035311550,27900,27900,27900,27900,0
20241224,185400,5035311550,27900,27900,27900,27900,0
20241224,185300,5035311550,27900,27900,27900,27900,0
20241224,185200,5035311550,27900,27900,27900,27900,0
20241224,185100,5035311550,27900,27900,27900,27900,0
20241224,185000,5035311550,27900,27900,27900,27900,0
20241224,184900,5035311550,27900,27900,27900,27900,0
20241224,184800,5035311550,27900,27900,27900,27900,0
20241224,184700,5035311550,27900,27900,27900,27900,0
20241224,184600,5035311550,27900,27900,27900,27900,0
20241224,184500,5035311550,27900,27900,27900,27900,0
20241224,184400,5035311550,27900,27900,27900,27900,0
20241224,184300,5035311550,27900,27900,27900,27900,0
20241224,184200,5035311550,27900,27900,27900,27900,7036
20241224,184100,5035311550,27900,27900,27900,27900,0
20241224,184000,5035311550,27900,27900,27900,27900,0
20241224,183900,5035311550,27900,27900,27900,27900,0
20241224,183800,5035311550,27900,27900,27900,27900,0
20241224,183700,5035311550,27900,27900,27900,27900,0
20241224,183600,5035311550,27900,27900,27900,27900,0
20241224,183500,5035311550,27900,27900,27900,27900,0
20241224,183400,5035311550,27900,27900,27900,27900,0
20241224,183300,5035311550,27900,27900,27900,27900,0
20241224,183200,5035311550,27900,27900,27900,27900,0
20241224,183100,5035311550,27900,27900,27900,27900,0
20241224,183000,5035311550,27900,27900,27900,27900,0
20241224,182900,5035311550,27900,27900,27900,27900,0
20241224,182800,5035311550,27900,27900,27900,27900,0
20241224,182700,5035311550,27900,27900,27900,27900,0
20241224,182600,5035311550,27900,27900,27900,27900,0
20241224,182500,5035311550,27900,27900,27900,27900,0
20241224,182400,5035311550,27900,27900,27900,27900,0
20241224,182300,5035311550,27900,27900,27900,27900,0
20241224,182200,5035311550,27900,27900,27900,27900,0
20241224,182100,5035311550,27900,27900,27900,27900,0
20241224,182000,5035311550,27900,27900,27900,27900,0
20241224,181900,5035311550,27900,27900,27900,27900,0
20241224,181800,5035311550,27900,27900,27900,27900,0
20241224,181700,5035311550,27900,27900,27900,27900,0
20241224,181600,5035311550,27900,27900,27900,27900,0
20241224,181500,5035311550,27900,27900,27900,27900,0
20241224,181400,5035311550,27900,27900,27900,27900,0
20241224,181300,5035311550,27900,27900,27900,27900,0
20241224,181200,5035311550,27900,27900,27900,27900,7036
20241224,181100,5035311550,27900,27900,27900,27900,0
20241224,181000,5035311550,27900,27900,27900,27900,0
20241224,180900,5035311550,27900,27900,27900,27900,0
20241224,180800,5035311550,27900,27900,27900,27900,0
20241224,180700,5035311550,27900,27900,27900,27900,0
20241224,180600,5035311550,27900,27900,27900,27900,0
20241224,180500,5035311550,27900,27900,27900,27900,0
20241224,180400,5035311550,27900,27900,27900,27900,0
20241224,180300,5035311550,27900,27900,27900,27900,0
20241224,180200,5035311550,27900,27900,27900,27900,0
20241224,180100,5035311550,27900,27900,27900,27900,0
20241224,180000,5035311550,27900,27900,27900,27900,0
20241224,175900,5035311550,27900,27900,27900,27900,0
20241224,175800,5035311550,27900,27900,27900,27900,0
20241224,175700,5035311550,27900,27900,27900,27900,0
20241224,175600,5035311550,27900,27900,27900,27900,0
20241224,175500,5035311550,27900,27900,27900,27900,0
20241224,175400,5035311550,27900,27900,27900,27900,0
20241224,175300,5035311550,27900,27900,27900,27900,0
20241224,175200,5035311550,27900,27900,27900,27900,0
20241224,175100,5035311550,27900,27900,27900,27900,0
20241224,175000,5035311550,27900,27900,27900,27900,0
20241224,174900,5035311550,27900,27900,27900,27900,0
20241224,174800,5035311550,27900,27900,27900,27900,0
20241224,174700,5035311550,27900,27900,27900,27900,0
20241224,174600,5035311550,27900,27900,27900,27900,0
20241224,174500,5035311550,27900,27900,27900,27900,0
20241224,174400,5035311550,27900,27900,27900,27900,0
20241224,174300,5035311550,27900,27900,27900,27900,0
20241224,174200,5035311550,27900,27900,27900,27900,7036
20241224,174100,5035311550,27900,27900,27900,27900,0
20241224,174000,5035311550,27900,27900,27900,27900,0
20241224,173900,5035311550,27900,27900,27900,27900,0
20241224,173800,5035311550,27900,27900,27900,27900,0
20241224,173700,5035311550,27900,27900,27900,27900,0
20241224,173600,5035311550,27900,27900,27900,27900,0
20241224,173500,5035311550,27900,27900,27900,27900,0
20241224,173400,5035311550,27900,27900,27900,27900,0
20241224,173300,5035311550,27900,27900,27900,27900,0
20241224,173200,5035311550,27900,27900,27900,27900,0
20241224,173100,5035311550,27900,27900,27900,27900,0
20241224,173000,5035311550,27900,27900,27900,27900,0
20241224,172900,5035311550,27900,27900,27900,27900,0
20241224,172800,5035311550,27900,27900,27900,27900,0
20241224,172700,5035311550,27900,27900,27900,27900,0
20241224,172600,5035311550,27900,27900,27900,27900,0
20241224,172500,5035311550,27900,27900,27900,27900,0
20241224,172400,5035311550,27900,27900,27900,27900,0
20241224,172300,5035311550,27900,27900,27900,27900,0
20241224,172200,5035311550,27900,27900,27900,27900,0
20241224,172100,5035311550,27900,27900,27900,27900,0
20241224,172000,5035311550,27900,27900,27900,27900,0
20241224,171900,5035311550,27900,27900,27900,27900,0
20241224,171800,5035311550,27900,27900,27900,27900,0
20241224,171700,5035311550,27900,27900,27900,27900,0
20241224,171600,5035311550,27900,27900,27900,27900,0
20241224,171500,5035311550,27900,27900,27900,27900,0
20241224,171400,5035311550,27900,27900,27900,27900,0
20241224,171300,5035311550,27900,27900,27900,27900,0
20241224,171200,5035311550,27900,27900,27900,27900,7036
20241224,171100,5035311550,27900,27900,27900,27900,0
20241224,171000,5035311550,27900,27900,27900,27900,0
20241224,170900,5035311550,27900,27900,27900,27900,0
20241224,170800,5035311550,27900,27900,27900,27900,0
20241224,170700,5035311550,27900,27900,27900,27900,0
20241224,170600,5035311550,27900,27900,27900,27900,0
20241224,170500,5035311550,27900,27900,27900,27900,0
20241224,170400,5035311550,27900,27900,27900,27900,0
20241224,170300,5035311550,27900,27900,27900,27900,0
20241224,170200,5035311550,27900,27900,27900,27900,0
20241224,170100,5035311550,27900,27900,27900,27900,0
20241224,170000,5035311550,27900,27900,27900,27900,0
20241224,165900,5035311550,27900,27900,27900,27900,0
20241224,165800,5035311550,27900,27900,27900,27900,0
20241224,165700,5035311550,27900,27900,27900,27900,0
20241224,165600,5035311550,27900,27900,27900,27900,0
20241224,165500,5035311550,27900,27900,27900,27900,0
20241224,165400,5035311550,27900,27900,27900,27900,0
20241224,165300,5035311550,27900,27900,27900,27900,0
20241224,165200,5035311550,27900,27900,27900,27900,0
20241224,165100,5035311550,27900,27900,27900,27900,0
20241224,165000,5035311550,27900,27900,27900,27900,0
20241224,164900,5035311550,27900,27900,27900,27900,0
20241224,164800,5035311550,27900,27900,27900,27900,0
20241224,164700,5035311550,27900,27900,27900,27900,0
20241224,164600,5035311550,27900,27900,27900,27900,0
20241224,164500,5035311550,27900,27900,27900,27900,0
20241224,164400,5035311550,27900,27900,27900,27900,0
20241224,164300,5035311550,27900,27900,27900,27900,0
20241224,164200,5035311550,27900,27900,27900,27900,7036
20241224,164100,5035311550,27900,27900,27900,27900,0
20241224,164000,5035311550,27900,27900,27900,27900,0
20241224,163900,5035311550,27900,27900,27900,27900,0
20241224,163800,5035311550,27900,27900,27900,27900,0
20241224,163700,5035311550,27900,27900,27900,27900,0
20241224,163600,5035311550,27900,27900,27900,27900,0
20241224,163500,5035311550,27900,27900,27900,27900,0
20241224,163400,5035311550,27900,27900,27900,27900,0
20241224,163300,5035311550,27900,27900,27900,27900,0
20241224,163200,5035311550,27900,27900,27900,27900,0
20241224,163100,5035311550,27900,27900,27900,27900,0
20241224,163000,5035311550,27900,27900,27900,27900,0
20241224,162900,5035311550,27900,27900,27900,27900,0
20241224,162800,5035311550,27900,27900,27900,27900,0
20241224,162700,5035311550,27900,27900,27900,27900,0
20241224,162600,5035311550,27900,27900,27900,27900,0
20241224,162500,5035311550,27900,27900,27900,27900,0
20241224,162400,5035311550,27900,27900,27900,27900,0
20241224,162300,5035311550,27900,27900,27900,27900,0
20241224,162200,5035311550,27900,27900,27900,27900,0
20241224,162100,5035311550,27900,27900,27900,27900,0
20241224,162000,5035311550,27900,27900,27900,27900,0
20241224,161900,5035311550,27900,27900,27900,27900,0
20241224,161800,5035311550,27900,27900,27900,27900,0
20241224,161700,5035311550,27900,27900,27900,27900,0
20241224,161600,5035311550,27900,27900,27900,27900,0
20241224,161500,5035311550,27900,27900,27900,27900,0
20241224,161400,5035311550,27900,27900,27900,27900,0
20241224,161300,5035311550,27900,27900,27900,27900,0
20241224,161200,5035311550,27900,27900,27900,27900,7036
20241224,161100,5035311550,27900,27900,27900,27900,0
20241224,161000,5035311550,27900,27900,27900,27900,0
20241224,160900,5035311550,27900,27900,27900,27900,0
20241224,160800,5035311550,27900,27900,27900,27900,0
20241224,160700,5035311550,27900,27900,27900,27900,0
20241224,160600,5035311550,27900,27900,27900,27900,0
20241224,160500,5035311550,27900,27900,27900,27900,0
20241224,160400,5035311550,27900,27900,27900,27900,0
20241224,160300,5035311550,27900,27900,27900,27900,0
20241224,160200,5035311550,27900,27900,27900,27900,0
20241224,160100,5035311550,27900,27900,27900,27900,0
20241224,160000,5035311550,27900,27900,27900,27900,0
20241224,155900,5035311550,27900,27900,27900,27900,0
20241224,155800,5035311550,27900,27900,27900,27900,0
20241224,155700,5035311550,27900,27900,27900,27900,0
20241224,155600,5035311550,27900,27900,27900,27900,0
20241224,155500,5035311550,27900,27900,27900,27900,0
20241224,155400,5035311550,27900,27900,27900,27900,0
20241224,155300,5035311550,27900,27900,27900,27900,0
20241224,155200,5035311550,27900,27900,27900,27900,0
20241224,155100,5035311550,27900,27900,27900,27900,0
20241224,155000,5035311550,27900,27900,27900,27900,0
20241224,154900,5035311550,27900,27900,27900,27900,0
20241224,154800,5035311550,27900,27900,27900,27900,0
20241224,154700,5035311550,27900,27900,27900,27900,0
20241224,154600,5035311550,27900,27900,27900,27900,0
20241224,154500,5035311550,27900,27900,27900,27900,0
20241224,154400,5035311550,27900,27900,27900,27900,0
20241224,154300,5035311550,27900,27900,27900,27900,0
20241224,154200,5035311550,27900,27900,27900,27900,7036
20241224,154100,5035311550,27900,27900,27900,27900,0
20241224,154000,5035311550,27900,27900,27900,27900,0
20241224,153900,5035311550,27900,27900,27900,27900,0
20241224,153800,5035311550,27900,27900,27900,27900,0
20241224,153700,5035311550,27900,27900,27900,27900,0
20241224,153600,5035311550,27900,27900,27900,27900,0
20241224,153500,5035311550,27900,27900,27900,27900,0
20241224,153400,5035311550,27900,27900,27900,27900,0
20241224,153300,5035311550,27900,27900,27900,27900,0
20241224,153200,5035311550,27900,27900,27900,27900,0
20241224,153100,5035311550,27900,27900,27900,27900,0
20241224,153000,5035311550,27900,27900,27900,27900,7036
20241224,152900,4839007150,27850,27850,27850,27850,0
20241224,152800,4839007150,27850,27850,27850,27850,0
20241224,152700,4839007150,27850,27850,27850,27850,0
20241224,152600,4839007150,27850,27850,27850,27850,0
20241224,152500,4839007150,27850,27850,27850,27850,0
20241224,152400,4839007150,27850,27850,27850,27850,0
20241224,152300,4839007150,27850,27850,27850,27850,0
20241224,152200,4839007150,27850,27850,27850,27850,0
20241224,152100,4839007150,27850,27850,27850,27850,0
20241224,152000,4839007150,27850,27850,27850,27850,0
20241224,151900,4839007150,27850,27900,27950,27800,659
20241224,151800,4820656200,27900,27950,27950,27850,85
20241224,151700,4818285550,27950,27900,28000,27900,776
20241224,151600,4796619350,27950,27950,28000,27750,186
20241224,151500,4791417000,27950,27950,27950,27800,354
20241224,151400,4781538300,27950,27850,27950,27750,591
20241224,151300,4765104550,27850,27900,28000,27800,1031
20241224,151200,4736356700,27950,27950,28000,27950,166
20241224,151100,4731709750,27900,27950,28000,27850,573
20241224,151000,4715693350,27950,27950,28000,27850,321
20241224,150900,4706718450,28000,27950,28000,27900,332
20241224,150800,4697428550,27950,27950,28000,27900,349
20241224,150700,4687670400,28000,27900,28000,27900,449
20241224,150600,4675110500,27950,27950,28000,27900,629
20241224,150500,4657540650,27950,27950,27950,27950,333
20241224,150400,4648233300,27950,27950,27950,27950,181
20241224,150300,4643174350,27950,27900,28000,27850,673
20241224,150200,4624380200,28000,28000,28000,27950,272
20241224,150100,4616769800,28000,28000,28000,27900,1852
20241224,150000,4564967450,28050,28050,28050,28000,325
20241224,145900,4555853000,28050,28000,28050,27950,2361
20241224,145800,4489728450,28000,27950,28000,27950,2054
20241224,145700,4432256550,27950,27850,27950,27800,4956
20241224,145600,4294138900,27850,27800,27850,27800,324
20241224,145500,4285130750,27800,27800,27800,27800,179
20241224,145400,4280154550,27800,27750,27800,27750,2081
20241224,145300,4222354700,27750,27750,27750,27750,196
20241224,145200,4216915700,27750,27750,27750,27650,438
20241224,145100,4204766750,27750,27750,27750,27700,302
20241224,145000,4196390250,27750,27750,27750,27700,391
20241224,144900,4185542900,27750,27700,27750,27700,320
20241224,144800,4176678800,27700,27700,27700,27700,382
20241224,144700,4166097400,27700,27700,27700,27700,179
20241224,144600,4161139100,27700,27650,27700,27650,341
20241224,144500,4151702850,27650,27650,27650,27650,216
20241224,144400,4145730450,27650,27650,27650,27650,233
20241224,144300,4139288000,27650,27650,27650,27650,75
20241224,144200,4137214250,27650,27600,27650,27600,984
20241224,144100,4110019300,27600,27600,27650,27550,247
20241224,144000,4103198950,27650,27500,27650,27450,2596
20241224,143900,4031738350,27500,27500,27500,27500,473
20241224,143800,4018730850,27450,27500,27500,27450,604
20241224,143700,4002147300,27500,27500,27500,27500,28
20241224,143600,4001377300,27500,27500,27500,27450,272
20241224,143500,3993902300,27500,27500,27550,27500,505
20241224,143400,3980010450,27500,27500,27500,27500,36
20241224,143300,3979020450,27500,27500,27500,27500,206
20241224,143200,3973355450,27500,27500,27500,27500,56
20241224,143100,3971815450,27500,27550,27550,27500,204
20241224,143000,3966202550,27550,27550,27550,27550,79
20241224,142900,3964026100,27500,27550,27550,27500,146
20241224,142800,3960008600,27550,27550,27550,27500,209
20241224,142700,3954255650,27550,27550,27550,27500,194
20241224,142600,3948915200,27550,27550,27550,27500,62
20241224,142500,3947208250,27550,27550,27550,27500,151
20241224,142400,3943052850,27500,27550,27550,27500,212
20241224,142300,3937218450,27550,27550,27550,27500,156
20241224,142200,3932926100,27550,27550,27550,27550,69
20241224,142100,3931025150,27550,27550,27550,27550,233
20241224,142000,3924606000,27550,27550,27550,27550,44
20241224,141900,3923393800,27550,27550,27550,27550,26
20241224,141800,3922677500,27550,27550,27550,27550,63
20241224,141700,3920941850,27550,27500,27550,27500,53
20241224,141600,3919483950,27500,27500,27550,27500,424
20241224,141500,3907819700,27550,27550,27550,27500,74
20241224,141400,3905781500,27550,27500,27550,27500,58
20241224,141300,3904186150,27450,27550,27550,27450,44
20241224,141200,3902975500,27500,27450,27550,27450,87
20241224,141100,3900580500,27500,27550,27550,27500,21
20241224,141000,3900002400,27500,27500,27550,27500,6
20241224,140900,3899837300,27500,27500,27500,27500,69
20241224,140800,3897939800,27500,27500,27500,27500,17
20241224,140700,3897472300,27500,27500,27500,27500,8
20241224,140600,3897252300,27450,27500,27500,27450,45
20241224,140500,3896015300,27500,27500,27500,27450,89
20241224,140400,3893569600,27450,27550,27550,27450,52
20241224,140300,3892140750,27550,27500,27550,27500,57
20241224,140200,3890572700,27500,27500,27500,27500,10
20241224,140100,3890297700,27450,27500,27500,27450,4
20241224,140000,3890187800,27450,27500,27500,27450,166
20241224,135900,3885623500,27500,27500,27500,27500,22
20241224,135800,3885018500,27500,27500,27500,27500,2
20241224,135700,3884963500,27500,27550,27550,27500,36
20241224,135600,3883971900,27500,27500,27500,27500,8
20241224,135500,3883751900,27500,27450,27500,27450,29
20241224,135400,3882954450,27450,27550,27550,27450,86
20241224,135300,3880590400,27450,27550,27550,27450,50
20241224,135200,3879216100,27550,27550,27550,27550,3
20241224,135100,3879133450,27550,27500,27550,27500,58
20241224,135000,3877537400,27500,27500,27500,27450,16
20241224,134900,3877097950,27500,27500,27500,27500,15
20241224,134800,3876685450,27500,27550,27550,27500,62
20241224,134700,3874978750,27550,27550,27550,27500,156
20241224,134600,3870681450,27550,27550,27550,27550,19
20241224,134500,3870158000,27550,27550,27600,27500,421
20241224,134400,3858560650,27600,27600,27600,27600,2
20241224,134300,3858505450,27600,27600,27600,27600,10
20241224,134200,3858229450,27550,27550,27600,27500,93
20241224,134100,3855666450,27600,27550,27600,27550,354
20241224,134000,3845910650,27550,27550,27550,27550,10
20241224,133900,3845635150,27550,27550,27550,27550,39
20241224,133800,3844560700,27500,27500,27550,27500,57
20241224,133700,3842991000,27550,27500,27550,27500,90
20241224,133600,3840513850,27550,27550,27550,27550,40
20241224,133500,3839411850,27550,27550,27550,27550,66
20241224,133400,3837593550,27550,27550,27550,27550,69
20241224,133300,3835692600,27550,27550,27550,27550,37
20241224,133200,3834673250,27550,27550,27550,27550,2
20241224,133100,3834618150,27500,27450,27500,27450,633
20241224,133000,3817213100,27450,27450,27450,27450,321
20241224,132900,3808401650,27450,27450,27450,27450,39
20241224,132800,3807331100,27400,27450,27450,27400,75
20241224,132700,3805273350,27450,27450,27450,27450,37
20241224,132600,3804257700,27450,27450,27450,27450,49
20241224,132500,3802912650,27450,27450,27450,27450,216
20241224,132400,3796983450,27450,27450,27450,27450,40
20241224,132300,3795885450,27400,27450,27450,27400,39
20241224,132200,3794816700,27400,27450,27450,27400,53
20241224,132100,3793362950,27450,27450,27500,27450,197
20241224,132000,3787954700,27450,27450,27450,27450,194
20241224,131900,3782629400,27450,27450,27450,27450,3
20241224,131800,3782547050,27450,27450,27450,27400,67
20241224,131700,3780709000,27450,27450,27500,27400,1078
20241224,131600,3751135100,27450,27450,27450,27450,52
20241224,131500,3749707700,27450,27450,27450,27450,61
20241224,131400,3748033250,27450,27450,27500,27400,568
20241224,131300,3732439300,27500,27450,27500,27450,1427
20241224,131200,3693259500,27450,27450,27450,27400,342
20241224,131100,3683873100,27450,27450,27450,27400,250
20241224,131000,3677020850,27450,27500,27500,27400,834
20241224,130900,3654142350,27500,27450,27500,27450,1341
20241224,130800,3617324850,27500,27450,27500,27450,317
20241224,130700,3608622750,27400,27450,27500,27400,393
20241224,130600,3597834750,27500,27450,27500,27450,1458
20241224,130500,3557798750,27500,27500,27500,27500,15
20241224,130400,3557386250,27500,27450,27500,27450,1167
20241224,130300,3525347400,27500,27500,27550,27450,836
20241224,130200,3502357150,27500,27500,27550,27500,10
20241224,130100,3502081950,27500,27550,27550,27500,16
20241224,130000,3501641200,27600,27600,27600,27550,1053
20241224,125900,3472628900,27650,27650,27650,27650,13
20241224,125800,3472269450,27600,27550,27650,27550,66
20241224,125700,3470449850,27600,27650,27650,27550,637
20241224,125600,3452868400,27600,27650,27650,27600,45
20241224,125500,3451625900,27650,27650,27650,27650,4
20241224,125400,3451515300,27600,27650,27650,27600,51
20241224,125300,3450106900,27650,27650,27650,27650,19
20241224,125200,3449581550,27600,27650,27650,27600,37
20241224,125100,3448560000,27650,27650,27650,27600,17
20241224,125000,3448090150,27650,27600,27650,27600,71
20241224,124900,3446128450,27600,27650,27650,27600,117
20241224,124800,3442896650,27650,27600,27650,27600,41
20241224,124700,3441764900,27650,27650,27650,27650,123
20241224,124600,3438363950,27650,27600,27650,27600,65
20241224,124500,3436569200,27600,27600,27650,27600,36
20241224,124400,3435575450,27650,27650,27650,27650,22
20241224,124300,3434967150,27650,27650,27650,27600,33
20241224,124200,3434056150,27650,27600,27650,27600,105
20241224,124100,3431157400,27600,27550,27600,27550,42
20241224,124000,3429999700,27600,27600,27600,27600,6
20241224,123900,3429834100,27600,27650,27650,27500,38
20241224,123800,3428785450,27650,27650,27650,27650,0
20241224,123700,3428785450,27650,27550,27650,27550,216
20241224,123600,3422825450,27600,27500,27600,27500,49
20241224,123500,3421475400,27600,27550,27600,27500,592
20241224,123400,3405190250,27500,27550,27550,27500,422
20241224,123300,3393576300,27600,27550,27600,27550,68
20241224,123200,3391699700,27550,27600,27600,27550,74
20241224,123100,3389660050,27550,27600,27600,27550,39
20241224,123000,3388584900,27600,27550,27600,27550,51
20241224,122900,3387179150,27550,27600,27600,27550,387
20241224,122800,3376516250,27600,27550,27600,27550,42
20241224,122700,3375358500,27600,27550,27600,27550,34
20241224,122600,3374421700,27600,27600,27600,27600,18
20241224,122500,3373924900,27550,27600,27600,27550,53
20241224,122400,3372463600,27600,27600,27600,27550,9
20241224,122300,3372215500,27600,27650,27650,27600,129
20241224,122200,3368654200,27650,27650,27650,27600,60
20241224,122100,3366997550,27600,27650,27650,27600,154
20241224,122000,3362746150,27650,27650,27650,27650,8
20241224,121900,3362524950,27650,27650,27650,27600,51
20241224,121800,3361116300,27650,27600,27650,27600,20
20241224,121700,3360564100,27600,27600,27650,27600,91
20241224,121600,3358050700,27650,27600,27650,27600,32
20241224,121500,3357167050,27600,27600,27650,27550,99
20241224,121400,3354434350,27650,27600,27650,27600,108
20241224,121300,3351452750,27650,27600,27650,27600,66
20241224,121200,3349630350,27550,27550,27600,27550,40
20241224,121100,3348528150,27600,27600,27600,27600,20
20241224,121000,3347976150,27600,27600,27650,27600,35
20241224,120900,3347010100,27650,27600,27650,27550,6
20241224,120800,3346844500,27650,27600,27650,27600,1137
20241224,120700,3315461050,27650,27650,27650,27650,10
20241224,120600,3315184550,27650,27650,27700,27650,245
20241224,120500,3308408750,27700,27700,27750,27650,119
20241224,120400,3305114450,27700,27700,27700,27700,9
20241224,120300,3304865150,27750,27700,27750,27600,49
20241224,120200,3303508600,27750,27650,27750,27650,41
20241224,120100,3302373200,27650,27700,27700,27650,25
20241224,120000,3301681050,27750,27650,27750,27600,340
20241224,115900,3292282900,27700,27750,27750,27700,39
20241224,115800,3291202500,27750,27700,27750,27700,8
20241224,115700,3290980750,27700,27650,27700,27650,54
20241224,115600,3289486600,27700,27650,27700,27650,52
20241224,115500,3288048700,27650,27650,27700,27650,11
20241224,115400,3287744100,27650,27700,27700,27650,39
20241224,115300,3286665350,27750,27700,27750,27700,70
20241224,115200,3284725450,27700,27650,27700,27650,774
20241224,115100,3263322050,27650,27650,27650,27650,111
20241224,115000,3260252900,27700,27700,27750,27650,1152
20241224,114900,3228354500,27750,27750,27750,27750,14
20241224,114800,3227966000,27750,27750,27750,27700,48
20241224,114700,3226635800,27750,27750,27750,27750,23
20241224,114600,3225997550,27750,27700,27750,27700,44
20241224,114500,3224778000,27750,27750,27750,27700,37
20241224,114400,3223751550,27750,27800,27800,27750,107
20241224,114300,3220782150,27750,27800,27800,27750,52
20241224,114200,3219338000,27750,27750,27750,27750,645
20241224,114100,3201439250,27750,27750,27750,27700,82
20241224,114000,3199165250,27750,27750,27750,27750,63
20241224,113900,3197417000,27700,27700,27750,27700,45
20241224,113800,3196170100,27750,27750,27750,27700,157
20241224,113700,3191819950,27750,27700,27750,27700,46
20241224,113600,3190544950,27750,27700,27750,27700,25
20241224,113500,3189851550,27750,27700,27750,27700,67
20241224,113400,3187993750,27750,27750,27750,27750,6
20241224,113300,3187827250,27750,27700,27750,27700,151
20241224,113200,3183637200,27750,27750,27750,27700,43
20241224,113100,3182445400,27750,27700,27750,27700,72
20241224,113000,3180449900,27750,27750,27750,27700,47
20241224,112900,3179147450,27750,27750,27750,27700,15
20241224,112800,3178731700,27750,27800,27800,27700,60
20241224,112700,3177067200,27700,27800,27800,27700,2728
20241224,112600,3101364950,27800,27800,27800,27800,10
20241224,112500,3101086950,27800,27850,27850,27800,1254
20241224,112400,3066225600,27800,27800,27850,27800,21
20241224,112300,3065641650,27850,27850,27950,27800,546
20241224,112200,3050424250,27900,27900,27900,27900,2
20241224,112100,3050368450,27900,27900,27950,27900,127
20241224,112000,3046820000,27950,27900,27950,27900,49
20241224,111900,3045452100,27900,27850,27900,27850,50
20241224,111800,3044058550,27900,27800,27900,27800,64
20241224,111700,3042276150,27800,27950,27950,27800,274
20241224,111600,3034644500,27900,27900,27900,27900,846
20241224,111500,3011041100,27900,27800,27900,27750,4560
20241224,111400,2884208550,27800,27800,27800,27750,6091
20241224,111300,2714880150,27800,27800,27800,27800,17
20241224,111200,2714407550,27750,27800,27800,27750,49
20241224,111100,2713047100,27800,27800,27800,27800,18
20241224,111000,2712546700,27800,27800,27800,27750,36
20241224,110900,2711547400,27750,27750,27800,27750,80
20241224,110800,2709327250,27750,27750,27800,27750,39
20241224,110700,2708244550,27750,27750,27750,27750,143
20241224,110600,2704276300,27700,27750,27800,27700,1071
20241224,110500,2674550600,27750,27750,27800,27750,79
20241224,110400,2672357950,27800,27750,27800,27750,49
20241224,110300,2670998050,27800,27750,27800,27750,54
20241224,110200,2669499400,27800,27800,27800,27800,8
20241224,110100,2669277000,27750,27750,27800,27750,68
20241224,110000,2667389800,27750,27750,27750,27700,151
20241224,105900,2663200000,27750,27750,27750,27700,220
20241224,105800,2657096500,27750,27700,27750,27700,119
20241224,105700,2653794300,27750,27750,27750,27700,164
20241224,105600,2649245000,27750,27750,27750,27750,48
20241224,105500,2647913000,27800,27800,27800,27750,1425
20241224,105400,2608368550,27750,27800,27800,27750,9
20241224,105300,2608118700,27750,27750,27800,27750,100
20241224,105200,2605343500,27750,27800,27800,27750,42
20241224,105100,2604177400,27750,27800,27800,27750,2090
20241224,105000,2546116900,27800,27850,27850,27800,433
20241224,104900,2534059300,27850,27850,27850,27800,43
20241224,104800,2532862300,27850,27800,27850,27800,77
20241224,104700,2530719700,27850,27850,27900,27850,104
20241224,104600,2527823150,27850,27850,27850,27800,722
20241224,104500,2507716900,27850,27900,27900,27850,89
20241224,104400,2505235150,27900,27850,27900,27850,43
20241224,104300,2504037450,27900,27900,27900,27900,109
20241224,104200,2500996350,27900,27900,27900,27800,935
20241224,104100,2474947550,27900,27900,27950,27900,522
20241224,104000,2460383600,27900,27900,27950,27900,31
20241224,103900,2459517700,27950,27950,27950,27900,1074
20241224,103800,2429501300,27950,27900,27950,27850,853
20241224,103700,2405717400,27900,27900,27900,27850,1061
20241224,103600,2376117100,27850,27800,27900,27750,2059
20241224,103500,2318777100,27800,27800,27850,27750,2862
20241224,103400,2239146300,27750,27600,27750,27550,5802
20241224,103300,2078834450,27550,27550,27600,27550,188
20241224,103200,2073650050,27550,27600,27600,27550,331
20241224,103100,2064515950,27600,27600,27600,27600,550
20241224,103000,2049335950,27600,27600,27600,27550,137
20241224,102900,2045555100,27550,27550,27550,27550,126
20241224,102800,2042083800,27550,27600,27600,27550,123
20241224,102700,2038690900,27600,27700,27700,27600,2405
20241224,102600,1972303250,27700,27900,27900,27700,1201
20241224,102500,1938913750,27900,27800,27900,27750,1145
20241224,102400,1907005600,27750,27600,27850,27600,9114
20241224,102300,1654725450,27600,27600,27600,27550,1666
20241224,102200,1608744550,27650,27600,27650,27600,880
20241224,102100,1584441350,27600,27500,27600,27500,3488
20241224,102000,1488329700,27550,27550,27550,27550,186
20241224,101900,1483205400,27550,27550,27550,27500,138
20241224,101800,1479404950,27550,27550,27550,27500,128
20241224,101700,1475878900,27500,27500,27550,27500,80
20241224,101600,1473678750,27550,27550,27550,27550,88
20241224,101500,1471254350,27500,27500,27500,27500,614
20241224,101400,1454369350,27550,27550,27550,27550,51
20241224,101300,1452964300,27550,27600,27650,27550,2740
20241224,101200,1377390500,27650,27600,27650,27550,6389
20241224,101100,1201286200,27600,27600,27600,27600,424
20241224,101000,1189583800,27600,27600,27600,27550,91
20241224,100900,1187073750,27600,27600,27650,27600,1681
20241224,100800,1140672450,27600,27500,27600,27500,6109
20241224,100700,972349850,27500,27500,27550,27500,348
20241224,100600,962777600,27500,27500,27550,27500,454
20241224,100500,950290000,27550,27500,27550,27500,92
20241224,100400,947755450,27500,27550,27550,27500,519
20241224,100300,933465800,27600,27600,27600,27550,171
20241224,100200,928746800,27600,27600,27600,27550,371
20241224,100100,918512200,27550,27600,27600,27550,741
20241224,100000,898062050,27550,27400,27550,27300,8956
20241224,095900,652154050,27350,27300,27400,27300,282
20241224,095800,644441800,27300,27300,27400,27300,595
20241224,095700,628195100,27350,27300,27350,27300,48
20241224,095600,626883100,27400,27250,27400,27250,201
20241224,095500,621387950,27350,27350,27350,27300,57
20241224,095400,619831700,27300,27300,27300,27250,51
20241224,095300,618440900,27300,27250,27350,27250,273
20241224,095200,610977350,27300,27300,27300,27250,113
20241224,095100,607892550,27300,27250,27300,27250,511
20241224,095000,593952950,27250,27250,27300,27250,87
20241224,094900,591582150,27250,27300,27300,27250,108
20241224,094800,588638850,27300,27250,27300,27250,690
20241224,094700,569836300,27250,27300,27300,27250,476
20241224,094600,556858250,27300,27300,27300,27300,539
20241224,094500,542143550,27300,27300,27300,27300,95
20241224,094400,539550050,27300,27350,27400,27300,543
20241224,094300,524719800,27350,27350,27350,27350,305
20241224,094200,516378050,27350,27400,27400,27350,1115
20241224,094100,485879650,27400,27400,27450,27400,83
20241224,094000,483605350,27400,27400,27400,27350,188
20241224,093900,478454200,27400,27400,27400,27400,196
20241224,093800,473083800,27400,27450,27450,27400,145
20241224,093700,469110350,27450,27500,27500,27450,235
20241224,093600,462659400,27450,27450,27500,27400,393
20241224,093500,451872000,27450,27500,27500,27450,81
20241224,093400,449648300,27500,27500,27500,27450,1562
20241224,093300,406771100,27500,27450,27500,27450,117
20241224,093200,403558950,27500,27400,27500,27400,787
20241224,093100,381971450,27400,27400,27450,27350,439
20241224,093000,369947700,27400,27450,27450,27400,198
20241224,092900,364515950,27450,27450,27450,27450,112
20241224,092800,361441550,27450,27500,27500,27450,103
20241224,092700,358610600,27500,27450,27500,27450,411
20241224,092600,347328550,27450,27500,27500,27450,36
20241224,092500,346340150,27450,27500,27500,27450,104
20241224,092400,343480250,27500,27450,27500,27450,131
20241224,092300,339879700,27450,27450,27500,27450,10
20241224,092200,339605050,27500,27450,27500,27450,56
20241224,092100,338066650,27500,27450,27500,27450,165
20241224,092000,333537300,27500,27500,27500,27450,88
20241224,091900,331117400,27500,27500,27550,27500,104
20241224,091800,328257250,27500,27450,27500,27400,1684
20241224,091700,281997800,27450,27400,27450,27400,399
20241224,091600,271050050,27400,27400,27400,27400,167
20241224,091500,266474250,27400,27400,27400,27350,57
20241224,091400,264912750,27350,27300,27400,27300,2595
20241224,091300,194046350,27300,27400,27400,27300,667
20241224,091200,175811500,27350,27400,27400,27350,481
20241224,091100,162653200,27400,27350,27450,27350,155
20241224,091000,158406200,27450,27450,27500,27400,62
20241224,090900,156706550,27500,27450,27500,27350,1189
20241224,090800,124124900,27450,27500,27550,27400,547
20241224,090700,109112600,27500,27500,27550,27500,380
20241224,090600,98661600,27500,27600,27600,27500,411
20241224,090500,87337900,27600,27550,27600,27550,67
20241224,090400,85491200,27550,27600,27600,27550,17
20241224,090300,85022050,27550,27550,27550,27550,145
20241224,090200,81027300,27600,27550,27600,27550,525
20241224,090100,66559950,27600,27600,27600,27500,206
20241224,090000,60876850,27600,27550,27600,27500,2210