KissMeData/035760/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,191900,4843113900,55700,55700,55700,55700,2939
20241226,191800,4843113900,55700,55700,55700,55700,0
20241226,191700,4843113900,55700,55700,55700,55700,0
20241226,191600,4843113900,55700,55700,55700,55700,0
20241226,191500,4843113900,55700,55700,55700,55700,0
20241226,191400,4843113900,55700,55700,55700,55700,0
20241226,191300,4843113900,55700,55700,55700,55700,0
20241226,191200,4843113900,55700,55700,55700,55700,0
20241226,191100,4843113900,55700,55700,55700,55700,0
20241226,191000,4843113900,55700,55700,55700,55700,0
20241226,190900,4843113900,55700,55700,55700,55700,0
20241226,190800,4843113900,55700,55700,55700,55700,0
20241226,190700,4843113900,55700,55700,55700,55700,0
20241226,190600,4843113900,55700,55700,55700,55700,0
20241226,190500,4843113900,55700,55700,55700,55700,0
20241226,190400,4843113900,55700,55700,55700,55700,0
20241226,190300,4843113900,55700,55700,55700,55700,0
20241226,190200,4843113900,55700,55700,55700,55700,0
20241226,190100,4843113900,55700,55700,55700,55700,0
20241226,190000,4843113900,55700,55700,55700,55700,0
20241226,185900,4843113900,55700,55700,55700,55700,0
20241226,185800,4843113900,55700,55700,55700,55700,0
20241226,185700,4843113900,55700,55700,55700,55700,0
20241226,185600,4843113900,55700,55700,55700,55700,0
20241226,185500,4843113900,55700,55700,55700,55700,0
20241226,185400,4843113900,55700,55700,55700,55700,0
20241226,185300,4843113900,55700,55700,55700,55700,0
20241226,185200,4843113900,55700,55700,55700,55700,0
20241226,185100,4843113900,55700,55700,55700,55700,0
20241226,185000,4843113900,55700,55700,55700,55700,0
20241226,184900,4843113900,55700,55700,55700,55700,2939
20241226,184800,4843113900,55700,55700,55700,55700,0
20241226,184700,4843113900,55700,55700,55700,55700,0
20241226,184600,4843113900,55700,55700,55700,55700,0
20241226,184500,4843113900,55700,55700,55700,55700,0
20241226,184400,4843113900,55700,55700,55700,55700,0
20241226,184300,4843113900,55700,55700,55700,55700,0
20241226,184200,4843113900,55700,55700,55700,55700,0
20241226,184100,4843113900,55700,55700,55700,55700,0
20241226,184000,4843113900,55700,55700,55700,55700,0
20241226,183900,4843113900,55700,55700,55700,55700,0
20241226,183800,4843113900,55700,55700,55700,55700,0
20241226,183700,4843113900,55700,55700,55700,55700,0
20241226,183600,4843113900,55700,55700,55700,55700,0
20241226,183500,4843113900,55700,55700,55700,55700,0
20241226,183400,4843113900,55700,55700,55700,55700,0
20241226,183300,4843113900,55700,55700,55700,55700,0
20241226,183200,4843113900,55700,55700,55700,55700,0
20241226,183100,4843113900,55700,55700,55700,55700,0
20241226,183000,4843113900,55700,55700,55700,55700,0
20241226,182900,4843113900,55700,55700,55700,55700,0
20241226,182800,4843113900,55700,55700,55700,55700,0
20241226,182700,4843113900,55700,55700,55700,55700,0
20241226,182600,4843113900,55700,55700,55700,55700,0
20241226,182500,4843113900,55700,55700,55700,55700,0
20241226,182400,4843113900,55700,55700,55700,55700,0
20241226,182300,4843113900,55700,55700,55700,55700,0
20241226,182200,4843113900,55700,55700,55700,55700,0
20241226,182100,4843113900,55700,55700,55700,55700,0
20241226,182000,4843113900,55700,55700,55700,55700,0
20241226,181900,4843113900,55700,55700,55700,55700,2939
20241226,181800,4843113900,55700,55700,55700,55700,0
20241226,181700,4843113900,55700,55700,55700,55700,0
20241226,181600,4843113900,55700,55700,55700,55700,0
20241226,181500,4843113900,55700,55700,55700,55700,0
20241226,181400,4843113900,55700,55700,55700,55700,0
20241226,181300,4843113900,55700,55700,55700,55700,0
20241226,181200,4843113900,55700,55700,55700,55700,0
20241226,181100,4843113900,55700,55700,55700,55700,0
20241226,181000,4843113900,55700,55700,55700,55700,0
20241226,180900,4843113900,55700,55700,55700,55700,0
20241226,180800,4843113900,55700,55700,55700,55700,0
20241226,180700,4843113900,55700,55700,55700,55700,0
20241226,180600,4843113900,55700,55700,55700,55700,0
20241226,180500,4843113900,55700,55700,55700,55700,0
20241226,180400,4843113900,55700,55700,55700,55700,0
20241226,180300,4843113900,55700,55700,55700,55700,0
20241226,180200,4843113900,55700,55700,55700,55700,0
20241226,180100,4843113900,55700,55700,55700,55700,0
20241226,180000,4843113900,55700,55700,55700,55700,0
20241226,175900,4843113900,55700,55700,55700,55700,0
20241226,175800,4843113900,55700,55700,55700,55700,0
20241226,175700,4843113900,55700,55700,55700,55700,0
20241226,175600,4843113900,55700,55700,55700,55700,0
20241226,175500,4843113900,55700,55700,55700,55700,0
20241226,175400,4843113900,55700,55700,55700,55700,0
20241226,175300,4843113900,55700,55700,55700,55700,0
20241226,175200,4843113900,55700,55700,55700,55700,0
20241226,175100,4843113900,55700,55700,55700,55700,0
20241226,175000,4843113900,55700,55700,55700,55700,0
20241226,174900,4843113900,55700,55700,55700,55700,2939
20241226,174800,4843113900,55700,55700,55700,55700,0
20241226,174700,4843113900,55700,55700,55700,55700,0
20241226,174600,4843113900,55700,55700,55700,55700,0
20241226,174500,4843113900,55700,55700,55700,55700,0
20241226,174400,4843113900,55700,55700,55700,55700,0
20241226,174300,4843113900,55700,55700,55700,55700,0
20241226,174200,4843113900,55700,55700,55700,55700,0
20241226,174100,4843113900,55700,55700,55700,55700,0
20241226,174000,4843113900,55700,55700,55700,55700,0
20241226,173900,4843113900,55700,55700,55700,55700,0
20241226,173800,4843113900,55700,55700,55700,55700,0
20241226,173700,4843113900,55700,55700,55700,55700,0
20241226,173600,4843113900,55700,55700,55700,55700,0
20241226,173500,4843113900,55700,55700,55700,55700,0
20241226,173400,4843113900,55700,55700,55700,55700,0
20241226,173300,4843113900,55700,55700,55700,55700,0
20241226,173200,4843113900,55700,55700,55700,55700,0
20241226,173100,4843113900,55700,55700,55700,55700,0
20241226,173000,4843113900,55700,55700,55700,55700,0
20241226,172900,4843113900,55700,55700,55700,55700,0
20241226,172800,4843113900,55700,55700,55700,55700,0
20241226,172700,4843113900,55700,55700,55700,55700,0
20241226,172600,4843113900,55700,55700,55700,55700,0
20241226,172500,4843113900,55700,55700,55700,55700,0
20241226,172400,4843113900,55700,55700,55700,55700,0
20241226,172300,4843113900,55700,55700,55700,55700,0
20241226,172200,4843113900,55700,55700,55700,55700,0
20241226,172100,4843113900,55700,55700,55700,55700,0
20241226,172000,4843113900,55700,55700,55700,55700,0
20241226,171900,4843113900,55700,55700,55700,55700,2939
20241226,171800,4843113900,55700,55700,55700,55700,0
20241226,171700,4843113900,55700,55700,55700,55700,0
20241226,171600,4843113900,55700,55700,55700,55700,0
20241226,171500,4843113900,55700,55700,55700,55700,0
20241226,171400,4843113900,55700,55700,55700,55700,0
20241226,171300,4843113900,55700,55700,55700,55700,0
20241226,171200,4843113900,55700,55700,55700,55700,0
20241226,171100,4843113900,55700,55700,55700,55700,0
20241226,171000,4843113900,55700,55700,55700,55700,0
20241226,170900,4843113900,55700,55700,55700,55700,0
20241226,170800,4843113900,55700,55700,55700,55700,0
20241226,170700,4843113900,55700,55700,55700,55700,0
20241226,170600,4843113900,55700,55700,55700,55700,0
20241226,170500,4843113900,55700,55700,55700,55700,0
20241226,170400,4843113900,55700,55700,55700,55700,0
20241226,170300,4843113900,55700,55700,55700,55700,0
20241226,170200,4843113900,55700,55700,55700,55700,0
20241226,170100,4843113900,55700,55700,55700,55700,0
20241226,170000,4843113900,55700,55700,55700,55700,0
20241226,165900,4843113900,55700,55700,55700,55700,0
20241226,165800,4843113900,55700,55700,55700,55700,0
20241226,165700,4843113900,55700,55700,55700,55700,0
20241226,165600,4843113900,55700,55700,55700,55700,0
20241226,165500,4843113900,55700,55700,55700,55700,0
20241226,165400,4843113900,55700,55700,55700,55700,0
20241226,165300,4843113900,55700,55700,55700,55700,0
20241226,165200,4843113900,55700,55700,55700,55700,0
20241226,165100,4843113900,55700,55700,55700,55700,0
20241226,165000,4843113900,55700,55700,55700,55700,0
20241226,164900,4843113900,55700,55700,55700,55700,2939
20241226,164800,4843113900,55700,55700,55700,55700,0
20241226,164700,4843113900,55700,55700,55700,55700,0
20241226,164600,4843113900,55700,55700,55700,55700,0
20241226,164500,4843113900,55700,55700,55700,55700,0
20241226,164400,4843113900,55700,55700,55700,55700,0
20241226,164300,4843113900,55700,55700,55700,55700,0
20241226,164200,4843113900,55700,55700,55700,55700,0
20241226,164100,4843113900,55700,55700,55700,55700,0
20241226,164000,4843113900,55700,55700,55700,55700,0
20241226,163900,4843113900,55700,55700,55700,55700,0
20241226,163800,4843113900,55700,55700,55700,55700,0
20241226,163700,4843113900,55700,55700,55700,55700,0
20241226,163600,4843113900,55700,55700,55700,55700,0
20241226,163500,4843113900,55700,55700,55700,55700,0
20241226,163400,4843113900,55700,55700,55700,55700,0
20241226,163300,4843113900,55700,55700,55700,55700,0
20241226,163200,4843113900,55700,55700,55700,55700,0
20241226,163100,4843113900,55700,55700,55700,55700,0
20241226,163000,4843113900,55700,55700,55700,55700,0
20241226,162900,4843113900,55700,55700,55700,55700,0
20241226,162800,4843113900,55700,55700,55700,55700,0
20241226,162700,4843113900,55700,55700,55700,55700,0
20241226,162600,4843113900,55700,55700,55700,55700,0
20241226,162500,4843113900,55700,55700,55700,55700,0
20241226,162400,4843113900,55700,55700,55700,55700,0
20241226,162300,4843113900,55700,55700,55700,55700,0
20241226,162200,4843113900,55700,55700,55700,55700,0
20241226,162100,4843113900,55700,55700,55700,55700,0
20241226,162000,4843113900,55700,55700,55700,55700,0
20241226,161900,4843113900,55700,55700,55700,55700,2939
20241226,161800,4843113900,55700,55700,55700,55700,0
20241226,161700,4843113900,55700,55700,55700,55700,0
20241226,161600,4843113900,55700,55700,55700,55700,0
20241226,161500,4843113900,55700,55700,55700,55700,0
20241226,161400,4843113900,55700,55700,55700,55700,0
20241226,161300,4843113900,55700,55700,55700,55700,0
20241226,161200,4843113900,55700,55700,55700,55700,0
20241226,161100,4843113900,55700,55700,55700,55700,0
20241226,161000,4843113900,55700,55700,55700,55700,0
20241226,160900,4843113900,55700,55700,55700,55700,0
20241226,160800,4843113900,55700,55700,55700,55700,0
20241226,160700,4843113900,55700,55700,55700,55700,0
20241226,160600,4843113900,55700,55700,55700,55700,0
20241226,160500,4843113900,55700,55700,55700,55700,0
20241226,160400,4843113900,55700,55700,55700,55700,0
20241226,160300,4843113900,55700,55700,55700,55700,0
20241226,160200,4843113900,55700,55700,55700,55700,0
20241226,160100,4843113900,55700,55700,55700,55700,0
20241226,160000,4843113900,55700,55700,55700,55700,0
20241226,155900,4843113900,55700,55700,55700,55700,0
20241226,155800,4843113900,55700,55700,55700,55700,0
20241226,155700,4843113900,55700,55700,55700,55700,0
20241226,155600,4843113900,55700,55700,55700,55700,0
20241226,155500,4843113900,55700,55700,55700,55700,0
20241226,155400,4843113900,55700,55700,55700,55700,0
20241226,155300,4843113900,55700,55700,55700,55700,0
20241226,155200,4843113900,55700,55700,55700,55700,0
20241226,155100,4843113900,55700,55700,55700,55700,0
20241226,155000,4843113900,55700,55700,55700,55700,0
20241226,154900,4843113900,55700,55700,55700,55700,2939
20241226,154800,4843113900,55700,55700,55700,55700,0
20241226,154700,4843113900,55700,55700,55700,55700,0
20241226,154600,4843113900,55700,55700,55700,55700,0
20241226,154500,4843113900,55700,55700,55700,55700,0
20241226,154400,4843113900,55700,55700,55700,55700,0
20241226,154300,4843113900,55700,55700,55700,55700,0
20241226,154200,4843113900,55700,55700,55700,55700,0
20241226,154100,4843113900,55700,55700,55700,55700,0
20241226,154000,4843113900,55700,55700,55700,55700,0
20241226,153900,4843113900,55700,55700,55700,55700,0
20241226,153800,4843113900,55700,55700,55700,55700,0
20241226,153700,4843113900,55700,55700,55700,55700,0
20241226,153600,4843113900,55700,55700,55700,55700,0
20241226,153500,4843113900,55700,55700,55700,55700,0
20241226,153400,4843113900,55700,55700,55700,55700,0
20241226,153300,4843113900,55700,55700,55700,55700,0
20241226,153200,4843113900,55700,55700,55700,55700,0
20241226,153100,4843113900,55700,55700,55700,55700,0
20241226,153000,4843113900,55700,55700,55700,55700,2939
20241226,152900,4679411600,55800,55800,55800,55800,0
20241226,152800,4679411600,55800,55800,55800,55800,0
20241226,152700,4679411600,55800,55800,55800,55800,0
20241226,152600,4679411600,55800,55800,55800,55800,0
20241226,152500,4679411600,55800,55800,55800,55800,0
20241226,152400,4679411600,55800,55800,55800,55800,0
20241226,152300,4679411600,55800,55800,55800,55800,0
20241226,152200,4679411600,55800,55800,55800,55800,0
20241226,152100,4679411600,55800,55800,55800,55800,0
20241226,152000,4679411600,55800,55800,55800,55800,0
20241226,151900,4679411600,55800,55800,55800,55700,237
20241226,151800,4666188200,55700,55700,55800,55700,414
20241226,151700,4643128300,55700,55700,55800,55700,63
20241226,151600,4639618700,55700,55700,55800,55700,272
20241226,151500,4624455900,55700,55800,55800,55700,118
20241226,151400,4617882200,55800,55800,55800,55800,114
20241226,151300,4611521000,55800,55800,55900,55800,184
20241226,151200,4601253700,55800,55800,55800,55800,176
20241226,151100,4591432900,55800,55800,55900,55800,50
20241226,151000,4588640600,55700,55800,55800,55700,609
20241226,150900,4554672600,55700,55700,55800,55700,665
20241226,150800,4517631900,55800,55800,55800,55800,234
20241226,150700,4504574700,55800,55800,55800,55800,117
20241226,150600,4498046100,55800,55900,55900,55800,25
20241226,150500,4496649800,55800,55900,55900,55800,178
20241226,150400,4486700200,55900,55800,55900,55800,571
20241226,150300,4454790900,55800,55800,55900,55700,1095
20241226,150200,4393696800,55700,55700,55700,55700,383
20241226,150100,4372363700,55700,55700,55800,55700,36
20241226,150000,4370358400,55700,55800,55800,55700,216
20241226,145900,4358307100,55700,55700,55700,55700,24
20241226,145800,4356970300,55800,55700,55800,55700,92
20241226,145700,4351845100,55700,55700,55700,55700,100
20241226,145600,4346275100,55700,55700,55700,55700,237
20241226,145500,4333074200,55700,55700,55700,55700,245
20241226,145400,4319427700,55700,55800,55800,55700,231
20241226,145300,4306545000,55700,55700,55700,55700,42
20241226,145200,4304205600,55700,55700,55700,55700,45
20241226,145100,4301699100,55700,55700,55700,55700,39
20241226,145000,4299526800,55700,55700,55700,55600,253
20241226,144900,4285435100,55700,55600,55700,55600,52
20241226,144800,4282539700,55700,55700,55700,55700,204
20241226,144700,4271176900,55700,55700,55700,55600,490
20241226,144600,4243910200,55700,55600,55700,55600,299
20241226,144500,4227270000,55600,55700,55700,55600,531
20241226,144400,4197694400,55700,55700,55700,55700,76
20241226,144300,4193461200,55700,55700,55800,55700,388
20241226,144200,4171839600,55700,55700,55700,55700,30
20241226,144100,4170168600,55700,55700,55700,55700,60
20241226,144000,4166826600,55700,55700,55700,55700,130
20241226,143900,4159585600,55700,55700,55700,55700,270
20241226,143800,4144546600,55700,55700,55700,55700,41
20241226,143700,4142262900,55700,55700,55700,55700,52
20241226,143600,4139366500,55700,55700,55700,55700,67
20241226,143500,4135634600,55800,55700,55800,55700,242
20241226,143400,4122155000,55700,55700,55700,55700,91
20241226,143300,4117086300,55700,55700,55700,55700,80
20241226,143200,4112630300,55700,55700,55700,55700,89
20241226,143100,4107673000,55700,55700,55700,55700,43
20241226,143000,4105277900,55700,55700,55700,55700,55
20241226,142900,4102214400,55700,55700,55700,55700,81
20241226,142800,4097702700,55700,55700,55700,55700,124
20241226,142700,4090795900,55700,55700,55700,55700,30
20241226,142600,4089124900,55700,55700,55700,55700,40
20241226,142500,4086896900,55700,55700,55800,55700,41
20241226,142400,4084613100,55700,55800,55800,55700,140
20241226,142300,4076804300,55700,55700,55800,55700,85
20241226,142200,4072069600,55700,55700,55700,55700,43
20241226,142100,4069674500,55800,55700,55800,55700,49
20241226,142000,4066944200,55700,55700,55800,55700,45
20241226,141900,4064437200,55700,55700,55700,55700,42
20241226,141800,4062097800,55700,55700,55800,55700,245
20241226,141700,4048451200,55800,55700,55800,55700,143
20241226,141600,4040480100,55800,55800,55800,55700,322
20241226,141500,4022517900,55700,55700,55700,55700,93
20241226,141400,4017337800,55700,55700,55800,55700,77
20241226,141300,4013047700,55800,55700,55800,55700,40
20241226,141200,4010817800,55800,55800,55800,55700,129
20241226,141100,4003621900,55800,55800,55800,55800,7
20241226,141000,4003231300,55700,55700,55800,55700,108
20241226,140900,3997215200,55700,55800,55800,55700,7
20241226,140800,3996825200,55800,55800,55800,55700,147
20241226,140700,3988624500,55700,55600,55800,55600,1457
20241226,140600,3907347400,55700,55600,55700,55600,170
20241226,140500,3897880700,55700,55600,55700,55600,18
20241226,140400,3896879600,55600,55600,55700,55600,15
20241226,140300,3896045400,55600,55600,55700,55600,276
20241226,140200,3880699600,55600,55600,55700,55600,4
20241226,140100,3880477100,55600,55700,55700,55600,44
20241226,140000,3878028300,55700,55800,55800,55600,68
20241226,135900,3874247000,55800,55700,55800,55700,217
20241226,135800,3862159100,55700,55700,55800,55700,32
20241226,135700,3860376600,55700,55800,55800,55700,28
20241226,135600,3858815700,55700,55700,55700,55700,210
20241226,135500,3847118700,55700,55700,55700,55700,24
20241226,135400,3845781900,55800,55700,55800,55700,12
20241226,135300,3845113400,55700,55700,55700,55700,106
20241226,135200,3839209200,55700,55800,55800,55700,104
20241226,135100,3833416300,55700,55700,55800,55700,246
20241226,135000,3819713800,55700,55700,55700,55700,377
20241226,134900,3798714900,55800,55700,55800,55700,73
20241226,134800,3794647500,55700,55800,55800,55700,578
20241226,134700,3762448700,55800,55700,55800,55700,226
20241226,134600,3749839100,55800,55800,55800,55700,149
20241226,134500,3741538900,55800,55800,55800,55700,381
20241226,134400,3720280200,55800,55800,55900,55800,68
20241226,134300,3716485700,55800,55900,55900,55800,34
20241226,134200,3714586100,55800,55800,55800,55800,40
20241226,134100,3712354100,55800,55800,55900,55800,50
20241226,134000,3709564000,55800,55800,55900,55800,448
20241226,133900,3684565100,55800,55900,55900,55800,41
20241226,133800,3682277100,55800,55800,55900,55800,84
20241226,133700,3677588900,55800,55800,55800,55800,70
20241226,133600,3673682900,55800,55900,55900,55800,23
20241226,133500,3672399400,55800,55800,55800,55800,14
20241226,133400,3671618200,55900,55900,55900,55800,132
20241226,133300,3664247400,55900,55900,55900,55800,121
20241226,133200,3657484700,55900,55900,55900,55800,52
20241226,133100,3654582500,55800,55900,56000,55800,63
20241226,133000,3651061900,55800,55900,56000,55800,1553
20241226,132900,3564271100,55900,56000,56000,55900,20
20241226,132800,3563152100,56000,55900,56000,55900,24
20241226,132700,3561810400,55900,55900,55900,55900,13
20241226,132600,3561083700,55900,56000,56000,55900,22
20241226,132500,3559853800,56000,56000,56000,55900,22
20241226,132400,3558623300,55900,55900,56000,55900,65
20241226,132300,3554989300,56000,55900,56000,55900,33
20241226,132200,3553144400,55900,56000,56000,55900,31
20241226,132100,3551411400,56000,55900,56000,55900,169
20241226,132000,3541962700,56000,56000,56000,55900,232
20241226,131900,3528971700,56000,56100,56100,56000,101
20241226,131800,3523305700,56000,56100,56100,56000,12
20241226,131700,3522633600,56000,56000,56000,56000,32
20241226,131600,3520841600,56000,56000,56100,56000,11
20241226,131500,3520225300,56100,56100,56100,56000,44
20241226,131400,3517759100,56100,56000,56100,56000,6
20241226,131300,3517423000,56000,56100,56100,56000,21
20241226,131200,3516246900,56000,56000,56000,56000,10
20241226,131100,3515686900,56000,56000,56000,56000,37
20241226,131000,3513614900,56000,56000,56000,56000,23
20241226,130900,3512326900,56000,56100,56100,56000,19
20241226,130800,3511262800,56000,56000,56000,56000,46
20241226,130700,3508686800,56000,56100,56100,56000,19
20241226,130600,3507622700,56000,56000,56000,56000,21
20241226,130500,3506446700,56000,56100,56100,56000,18
20241226,130400,3505438600,56000,56000,56000,56000,21
20241226,130300,3504262600,56000,56000,56000,56000,0
20241226,130200,3504262600,56000,56100,56100,56000,312
20241226,130100,3486789400,56300,56100,56300,56100,11
20241226,130000,3486172100,56100,56300,56300,56100,471
20241226,125900,3459714700,56200,56200,56200,56200,0
20241226,125800,3459714700,56200,56100,56200,56100,384
20241226,125700,3438135400,56200,56200,56200,56200,8
20241226,125600,3437685800,56100,56200,56200,56100,26
20241226,125500,3436225600,56200,56100,56200,56100,22
20241226,125400,3434990900,56200,56200,56200,56200,1
20241226,125300,3434934700,56100,56100,56200,56100,222
20241226,125200,3422460400,56200,56200,56200,56200,1
20241226,125100,3422404200,56100,56100,56100,56100,20
20241226,125000,3421282200,56200,56200,56200,56200,0
20241226,124900,3421282200,56200,56100,56200,56100,11
20241226,124800,3420665000,56200,56200,56200,56200,202
20241226,124700,3409312600,56200,56200,56200,56100,14
20241226,124600,3408526900,56200,56100,56200,56100,19
20241226,124500,3407459200,56200,56200,56200,56200,127
20241226,124400,3400321800,56300,56200,56300,56200,172
20241226,124300,3390646800,56200,56200,56200,56200,22
20241226,124200,3389410400,56200,56200,56200,56200,10
20241226,124100,3388848400,56300,56300,56300,56300,1
20241226,124000,3388792100,56200,56100,56200,56100,556
20241226,123900,3357581100,56000,56000,56100,56000,202
20241226,123800,3346259000,56100,56000,56100,56000,112
20241226,123700,3339976900,56100,56000,56100,56000,11
20241226,123600,3339360800,56000,56000,56100,56000,32
20241226,123500,3337568700,56000,56000,56000,56000,0
20241226,123400,3337568700,56000,56000,56000,56000,188
20241226,123300,3327040700,56100,56100,56100,56100,1
20241226,123200,3326984600,56000,56100,56100,56000,48
20241226,123100,3324292800,56100,56000,56100,56000,12
20241226,123000,3323620700,56000,56000,56000,56000,10
20241226,122900,3323060700,56000,56000,56000,56000,149
20241226,122800,3314716700,56100,56000,56100,56000,6
20241226,122700,3314380600,56000,56000,56000,56000,109
20241226,122600,3308276600,56000,56000,56100,56000,126
20241226,122500,3301213700,56000,56000,56000,56000,72
20241226,122400,3297181700,56000,56000,56100,55900,1146
20241226,122300,3233086700,56000,56100,56100,56000,13
20241226,122200,3232358500,56100,56000,56100,56000,13
20241226,122100,3231629500,56000,56000,56100,56000,77
20241226,122000,3227316500,56100,56000,56100,56000,15
20241226,121900,3226476100,56000,56000,56000,56000,135
20241226,121800,3218916100,56000,56000,56100,56000,258
20241226,121700,3204468000,56000,56000,56000,56000,0
20241226,121600,3204468000,56000,56000,56000,56000,11
20241226,121500,3203852000,56100,56000,56100,56000,167
20241226,121400,3194488600,56000,56100,56100,56000,86
20241226,121300,3189672500,56100,56100,56100,56100,2
20241226,121200,3189560300,56000,56100,56100,56000,28
20241226,121100,3187990600,56100,56100,56100,56100,640
20241226,121000,3152086600,56100,56200,56200,56100,23
20241226,120900,3150796100,56100,56200,56200,56100,183
20241226,120800,3140527600,56200,56200,56200,56200,0
20241226,120700,3140527600,56200,56100,56200,56100,50
20241226,120600,3137722500,56100,56100,56100,56100,48
20241226,120500,3135029700,56200,56300,56300,56100,293
20241226,120400,3118564000,56200,56200,56200,56100,493
20241226,120300,3090864700,56200,56200,56200,56100,289
20241226,120200,3074624000,56200,56200,56300,56200,44
20241226,120100,3072151100,56200,56200,56200,56200,20
20241226,120000,3071027100,56300,56300,56300,56200,148
20241226,115900,3062702300,56200,56200,56200,56200,96
20241226,115800,3057307100,56200,56200,56200,56200,24
20241226,115700,3055958300,56200,56300,56300,56200,187
20241226,115600,3045435300,56300,56300,56300,56300,83
20241226,115500,3040762400,56300,56300,56300,56300,24
20241226,115400,3039411200,56300,56400,56400,56300,140
20241226,115300,3031529000,56400,56400,56400,56400,124
20241226,115200,3024535400,56300,56400,56400,56300,17
20241226,115100,3023577700,56300,56300,56300,56300,54
20241226,115000,3020537500,56300,56300,56300,56300,10
20241226,114900,3019974500,56400,56400,56400,56300,235
20241226,114800,3006731400,56400,56300,56400,56300,140
20241226,114700,2998840300,56300,56200,56300,56200,122
20241226,114600,2991977700,56300,56200,56300,56200,150
20241226,114500,2983547100,56200,56300,56300,56200,80
20241226,114400,2979049400,56100,56200,56200,56100,191
20241226,114300,2968323000,56100,56200,56200,56100,14
20241226,114200,2967537300,56100,56200,56200,56100,62
20241226,114100,2964059000,56200,56300,56300,56200,13
20241226,114000,2963328200,56300,56400,56400,56300,34
20241226,113900,2961412500,56300,56300,56400,56100,257
20241226,113800,2946975300,56200,56200,56200,56200,0
20241226,113700,2946975300,56200,56300,56300,56200,130
20241226,113600,2939669000,56200,56200,56400,56200,597
20241226,113500,2906035900,56100,56100,56100,56100,2
20241226,113400,2905923700,56100,56100,56300,56100,125
20241226,113300,2898908200,56100,55900,56300,55900,1031
20241226,113200,2840989100,55900,56000,56000,55900,12
20241226,113100,2840318200,56000,56000,56000,56000,14
20241226,113000,2839534200,55900,55900,56000,55900,131
20241226,112900,2832211200,56000,55900,56000,55900,155
20241226,112800,2823544400,56000,56000,56100,56000,100
20241226,112700,2817944300,56100,56100,56100,56100,18
20241226,112600,2816934500,56100,56000,56100,56000,81
20241226,112500,2812392100,56100,56100,56100,56000,114
20241226,112400,2805999700,56100,56100,56200,56100,134
20241226,112300,2798482000,56100,56000,56200,56000,284
20241226,112200,2782555700,56000,56000,56000,56000,133
20241226,112100,2775107700,56000,56000,56100,56000,260
20241226,112000,2760537400,56100,56100,56100,56000,138
20241226,111900,2752808800,56000,56100,56100,56000,347
20241226,111800,2733376700,56000,56000,56100,56000,67
20241226,111700,2729623100,56000,56000,56000,56000,59
20241226,111600,2726319100,56100,56000,56100,56000,111
20241226,111500,2720101800,56100,56000,56100,56000,77
20241226,111400,2715787400,56100,56100,56100,56000,227
20241226,111300,2703064500,56000,56100,56100,56000,154
20241226,111200,2694437000,56000,56000,56100,56000,135
20241226,111100,2686875300,56100,56200,56200,56000,316
20241226,111000,2669169800,56200,56100,56200,56100,109
20241226,110900,2663054700,56100,56100,56100,56100,151
20241226,110800,2654583600,56100,56100,56100,56100,197
20241226,110700,2643531900,56100,56100,56200,56100,121
20241226,110600,2636743700,56100,56100,56200,56100,74
20241226,110500,2632590200,56100,56200,56300,56100,77
20241226,110400,2628266400,56200,56200,56200,56100,249
20241226,110300,2614285700,56300,56200,56300,56200,76
20241226,110200,2610014300,56200,56200,56300,56200,49
20241226,110100,2607260300,56200,56200,56200,56200,176
20241226,110000,2597369100,56300,56300,56300,56200,58
20241226,105900,2594107600,56200,56200,56200,56100,279
20241226,105800,2578433100,56100,56100,56100,56100,316
20241226,105700,2560705500,56100,56100,56100,56100,46
20241226,105600,2558124900,56100,56200,56200,56100,869
20241226,105500,2509323500,56200,56200,56200,56200,144
20241226,105400,2501230700,56200,56300,56300,56200,157
20241226,105300,2492407000,56300,56300,56300,56200,279
20241226,105200,2476704300,56300,56300,56400,56300,104
20241226,105100,2470849000,56300,56300,56300,56300,48
20241226,105000,2468146600,56300,56300,56300,56200,130
20241226,104900,2460828600,56300,56300,56300,56300,108
20241226,104800,2454748200,56300,56300,56300,56200,129
20241226,104700,2447495600,56200,56300,56300,56200,18
20241226,104600,2446483900,56300,56300,56300,56200,91
20241226,104500,2441368500,56300,56300,56300,56200,100
20241226,104400,2435740800,56300,56300,56400,56300,189
20241226,104300,2425097900,56300,56200,56300,56200,435
20241226,104200,2400622000,56200,56200,56300,56200,90
20241226,104100,2395563900,56200,56200,56300,56200,28
20241226,104000,2393990200,56200,56200,56300,56200,103
20241226,103900,2388201500,56200,56300,56300,56200,138
20241226,103800,2380443600,56200,56300,56300,56200,165
20241226,103700,2371157000,56200,56200,56300,56200,177
20241226,103600,2361205000,56200,56200,56200,56200,78
20241226,103500,2356821400,56200,56300,56300,56200,16
20241226,103400,2355922100,56200,56200,56300,56200,192
20241226,103300,2345121200,56200,56200,56200,56200,45
20241226,103200,2342592200,56200,56200,56200,56100,100
20241226,103100,2336980100,56100,56200,56200,56100,152
20241226,103000,2328438800,56200,56200,56300,56200,556
20241226,102900,2297183800,56200,56200,56300,56200,171
20241226,102800,2287569400,56200,56300,56300,56200,748
20241226,102700,2245462300,56300,56300,56300,56300,338
20241226,102600,2226432900,56300,56400,56400,56300,102
20241226,102500,2220688800,56300,56400,56400,56300,310
20241226,102400,2203207500,56400,56400,56400,56400,154
20241226,102300,2194521900,56400,56400,56400,56400,37
20241226,102200,2192435100,56400,56400,56500,56400,90
20241226,102100,2187358800,56500,56500,56500,56400,111
20241226,102000,2181091000,56400,56400,56600,56400,93
20241226,101900,2175838800,56500,56500,56600,56500,158
20241226,101800,2166909800,56500,56500,56600,56500,219
20241226,101700,2154526300,56400,56400,56500,56400,95
20241226,101600,2149167300,56400,56400,56500,56400,149
20241226,101500,2140761200,56500,56600,56600,56300,134
20241226,101400,2133201100,56600,56600,56600,56300,123
20241226,101300,2126274600,56600,56300,56600,56300,140
20241226,101200,2118382500,56400,56500,56500,56300,939
20241226,101100,2065429500,56500,56600,56600,56400,1893
20241226,101000,1958366700,56700,56600,56700,56600,132
20241226,100900,1950889200,56700,56600,56700,56600,473
20241226,100800,1924115900,56700,56800,56800,56700,60
20241226,100700,1920712500,56700,56700,56800,56600,349
20241226,100600,1900930800,56700,56700,56800,56700,531
20241226,100500,1870823000,56600,56600,56600,56600,19
20241226,100400,1869747600,56700,56700,56800,56600,684
20241226,100300,1830990000,56700,56900,56900,56700,271
20241226,100200,1815601400,56900,56900,57000,56900,89
20241226,100100,1810537200,57000,56900,57000,56900,22
20241226,100000,1809285300,56900,57000,57000,56900,71
20241226,095900,1805244800,56900,57000,57000,56900,127
20241226,095800,1798006200,57000,57000,57000,57000,112
20241226,095700,1791622200,57100,57000,57100,57000,352
20241226,095600,1771547900,57000,57100,57100,57000,79
20241226,095500,1767041600,57100,56800,57100,56800,427
20241226,095400,1742709000,56800,56800,56800,56800,4
20241226,095300,1742481800,56900,56700,56900,56600,641
20241226,095200,1706115200,56700,56700,56700,56600,142
20241226,095100,1698065800,56700,56800,56800,56700,200
20241226,095000,1686725600,56800,56800,56800,56700,16
20241226,094900,1685816900,56700,56800,56800,56700,21
20241226,094800,1684625200,56800,56700,56800,56700,420
20241226,094700,1660793500,56600,56600,56700,56600,95
20241226,094600,1655408500,56600,56700,56700,56600,191
20241226,094500,1644597300,56700,56700,56700,56700,221
20241226,094400,1632066600,56700,56700,56700,56700,11
20241226,094300,1631442900,56700,56500,56700,56500,426
20241226,094200,1607293200,56500,56600,56600,56500,269
20241226,094100,1592068000,56600,56700,56700,56600,32
20241226,094000,1590255900,56700,56700,56700,56600,39
20241226,093900,1588046700,56700,56800,56800,56700,573
20241226,093800,1555557400,56800,56700,56800,56700,167
20241226,093700,1546087000,56700,56600,56700,56600,1226
20241226,093600,1476578500,56600,56600,56700,56600,439
20241226,093500,1451713700,56700,56500,56700,56500,156
20241226,093400,1442895100,56500,56500,56500,56400,25
20241226,093300,1441483600,56400,56500,56500,56400,40
20241226,093200,1439224700,56400,56500,56500,56400,79
20241226,093100,1434764300,56400,56400,56500,56400,36
20241226,093000,1432731800,56500,56600,56600,56300,584
20241226,092900,1399758300,56600,56600,56700,56600,67
20241226,092800,1395964000,56600,56500,56700,56500,543
20241226,092700,1365226100,56500,56400,56500,56300,107
20241226,092600,1359184800,56400,56400,56400,56400,373
20241226,092500,1338147600,56400,56400,56400,56300,264
20241226,092400,1323259100,56400,56400,56400,56300,308
20241226,092300,1305889400,56300,56400,56400,56300,27
20241226,092200,1304368100,56300,56300,56400,56300,243
20241226,092100,1290687000,56300,56300,56400,56300,27
20241226,092000,1289166800,56300,56200,56400,56200,592
20241226,091900,1255843700,56200,56400,56400,56200,773
20241226,091800,1212343800,56400,56600,56600,56400,1227
20241226,091700,1143008300,56600,56600,56700,56600,109
20241226,091600,1136835900,56600,56600,56700,56600,138
20241226,091500,1129024700,56600,56700,56800,56500,526
20241226,091400,1099238200,56800,57000,57000,56700,119
20241226,091300,1092479000,57000,57000,57000,56800,214
20241226,091200,1080301400,56900,57100,57100,56900,122
20241226,091100,1073354500,57100,57300,57300,56900,1059
20241226,091000,1012857900,57300,57600,57700,57300,331
20241226,090900,993792200,57500,57600,57700,57500,449
20241226,090800,967902900,57700,57500,57700,57400,695
20241226,090700,927905600,57600,57500,57700,57400,2183
20241226,090600,802190100,57500,57700,57700,57400,833
20241226,090500,754268700,57500,57700,57800,57500,1206
20241226,090400,684704400,57700,57800,57800,57500,683
20241226,090300,645320500,57700,57900,57900,57700,770
20241226,090200,600828800,57900,57900,58100,57800,1833
20241226,090100,494605000,57900,58100,58100,57700,1632
20241226,090000,400088900,58100,57600,58200,57300,6927