KissMeData/036570/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,191700,30891717500,241500,241500,241500,241500,3975
20231226,191600,30891717500,241500,241500,241500,241500,0
20231226,191500,30891717500,241500,241500,241500,241500,0
20231226,191400,30891717500,241500,241500,241500,241500,0
20231226,191300,30891717500,241500,241500,241500,241500,0
20231226,191200,30891717500,241500,241500,241500,241500,0
20231226,191100,30891717500,241500,241500,241500,241500,0
20231226,191000,30891717500,241500,241500,241500,241500,0
20231226,190900,30891717500,241500,241500,241500,241500,0
20231226,190800,30891717500,241500,241500,241500,241500,0
20231226,190700,30891717500,241500,241500,241500,241500,0
20231226,190600,30891717500,241500,241500,241500,241500,0
20231226,190500,30891717500,241500,241500,241500,241500,0
20231226,190400,30891717500,241500,241500,241500,241500,0
20231226,190300,30891717500,241500,241500,241500,241500,0
20231226,190200,30891717500,241500,241500,241500,241500,0
20231226,190100,30891717500,241500,241500,241500,241500,0
20231226,190000,30891717500,241500,241500,241500,241500,0
20231226,185900,30891717500,241500,241500,241500,241500,0
20231226,185800,30891717500,241500,241500,241500,241500,0
20231226,185700,30891717500,241500,241500,241500,241500,0
20231226,185600,30891717500,241500,241500,241500,241500,0
20231226,185500,30891717500,241500,241500,241500,241500,0
20231226,185400,30891717500,241500,241500,241500,241500,0
20231226,185300,30891717500,241500,241500,241500,241500,0
20231226,185200,30891717500,241500,241500,241500,241500,0
20231226,185100,30891717500,241500,241500,241500,241500,0
20231226,185000,30891717500,241500,241500,241500,241500,0
20231226,184900,30891717500,241500,241500,241500,241500,0
20231226,184800,30891717500,241500,241500,241500,241500,0
20231226,184700,30891717500,241500,241500,241500,241500,3975
20231226,184600,30891717500,241500,241500,241500,241500,0
20231226,184500,30891717500,241500,241500,241500,241500,0
20231226,184400,30891717500,241500,241500,241500,241500,0
20231226,184300,30891717500,241500,241500,241500,241500,0
20231226,184200,30891717500,241500,241500,241500,241500,0
20231226,184100,30891717500,241500,241500,241500,241500,0
20231226,184000,30891717500,241500,241500,241500,241500,0
20231226,183900,30891717500,241500,241500,241500,241500,0
20231226,183800,30891717500,241500,241500,241500,241500,0
20231226,183700,30891717500,241500,241500,241500,241500,0
20231226,183600,30891717500,241500,241500,241500,241500,0
20231226,183500,30891717500,241500,241500,241500,241500,0
20231226,183400,30891717500,241500,241500,241500,241500,0
20231226,183300,30891717500,241500,241500,241500,241500,0
20231226,183200,30891717500,241500,241500,241500,241500,0
20231226,183100,30891717500,241500,241500,241500,241500,0
20231226,183000,30891717500,241500,241500,241500,241500,0
20231226,182900,30891717500,241500,241500,241500,241500,0
20231226,182800,30891717500,241500,241500,241500,241500,0
20231226,182700,30891717500,241500,241500,241500,241500,0
20231226,182600,30891717500,241500,241500,241500,241500,0
20231226,182500,30891717500,241500,241500,241500,241500,0
20231226,182400,30891717500,241500,241500,241500,241500,0
20231226,182300,30891717500,241500,241500,241500,241500,0
20231226,182200,30891717500,241500,241500,241500,241500,0
20231226,182100,30891717500,241500,241500,241500,241500,0
20231226,182000,30891717500,241500,241500,241500,241500,0
20231226,181900,30891717500,241500,241500,241500,241500,0
20231226,181800,30891717500,241500,241500,241500,241500,0
20231226,181700,30891717500,241500,241500,241500,241500,3975
20231226,181600,30891717500,241500,241500,241500,241500,0
20231226,181500,30891717500,241500,241500,241500,241500,0
20231226,181400,30891717500,241500,241500,241500,241500,0
20231226,181300,30891717500,241500,241500,241500,241500,0
20231226,181200,30891717500,241500,241500,241500,241500,0
20231226,181100,30891717500,241500,241500,241500,241500,0
20231226,181000,30891717500,241500,241500,241500,241500,0
20231226,180900,30891717500,241500,241500,241500,241500,0
20231226,180800,30891717500,241500,241500,241500,241500,0
20231226,180700,30891717500,241500,241500,241500,241500,0
20231226,180600,30891717500,241500,241500,241500,241500,0
20231226,180500,30891717500,241500,241500,241500,241500,0
20231226,180400,30891717500,241500,241500,241500,241500,0
20231226,180300,30891717500,241500,241500,241500,241500,0
20231226,180200,30891717500,241500,241500,241500,241500,0
20231226,180100,30891717500,241500,241500,241500,241500,0
20231226,180000,30891717500,241500,241500,241500,241500,0
20231226,175900,30891717500,241500,241500,241500,241500,0
20231226,175800,30891717500,241500,241500,241500,241500,0
20231226,175700,30891717500,241500,241500,241500,241500,0
20231226,175600,30891717500,241500,241500,241500,241500,0
20231226,175500,30891717500,241500,241500,241500,241500,0
20231226,175400,30891717500,241500,241500,241500,241500,0
20231226,175300,30891717500,241500,241500,241500,241500,0
20231226,175200,30891717500,241500,241500,241500,241500,0
20231226,175100,30891717500,241500,241500,241500,241500,0
20231226,175000,30891717500,241500,241500,241500,241500,0
20231226,174900,30891717500,241500,241500,241500,241500,0
20231226,174800,30891717500,241500,241500,241500,241500,0
20231226,174700,30891717500,241500,241500,241500,241500,3975
20231226,174600,30891717500,241500,241500,241500,241500,0
20231226,174500,30891717500,241500,241500,241500,241500,0
20231226,174400,30891717500,241500,241500,241500,241500,0
20231226,174300,30891717500,241500,241500,241500,241500,0
20231226,174200,30891717500,241500,241500,241500,241500,0
20231226,174100,30891717500,241500,241500,241500,241500,0
20231226,174000,30891717500,241500,241500,241500,241500,0
20231226,173900,30891717500,241500,241500,241500,241500,0
20231226,173800,30891717500,241500,241500,241500,241500,0
20231226,173700,30891717500,241500,241500,241500,241500,0
20231226,173600,30891717500,241500,241500,241500,241500,0
20231226,173500,30891717500,241500,241500,241500,241500,0
20231226,173400,30891717500,241500,241500,241500,241500,0
20231226,173300,30891717500,241500,241500,241500,241500,0
20231226,173200,30891717500,241500,241500,241500,241500,0
20231226,173100,30891717500,241500,241500,241500,241500,0
20231226,173000,30891717500,241500,241500,241500,241500,0
20231226,172900,30891717500,241500,241500,241500,241500,0
20231226,172800,30891717500,241500,241500,241500,241500,0
20231226,172700,30891717500,241500,241500,241500,241500,0
20231226,172600,30891717500,241500,241500,241500,241500,0
20231226,172500,30891717500,241500,241500,241500,241500,0
20231226,172400,30891717500,241500,241500,241500,241500,0
20231226,172300,30891717500,241500,241500,241500,241500,0
20231226,172200,30891717500,241500,241500,241500,241500,0
20231226,172100,30891717500,241500,241500,241500,241500,0
20231226,172000,30891717500,241500,241500,241500,241500,0
20231226,171900,30891717500,241500,241500,241500,241500,0
20231226,171800,30891717500,241500,241500,241500,241500,0
20231226,171700,30891717500,241500,241500,241500,241500,3975
20231226,171600,30891717500,241500,241500,241500,241500,0
20231226,171500,30891717500,241500,241500,241500,241500,0
20231226,171400,30891717500,241500,241500,241500,241500,0
20231226,171300,30891717500,241500,241500,241500,241500,0
20231226,171200,30891717500,241500,241500,241500,241500,0
20231226,171100,30891717500,241500,241500,241500,241500,0
20231226,171000,30891717500,241500,241500,241500,241500,0
20231226,170900,30891717500,241500,241500,241500,241500,0
20231226,170800,30891717500,241500,241500,241500,241500,0
20231226,170700,30891717500,241500,241500,241500,241500,0
20231226,170600,30891717500,241500,241500,241500,241500,0
20231226,170500,30891717500,241500,241500,241500,241500,0
20231226,170400,30891717500,241500,241500,241500,241500,0
20231226,170300,30891717500,241500,241500,241500,241500,0
20231226,170200,30891717500,241500,241500,241500,241500,0
20231226,170100,30891717500,241500,241500,241500,241500,0
20231226,170000,30891717500,241500,241500,241500,241500,0
20231226,165900,30891717500,241500,241500,241500,241500,0
20231226,165800,30891717500,241500,241500,241500,241500,0
20231226,165700,30891717500,241500,241500,241500,241500,0
20231226,165600,30891717500,241500,241500,241500,241500,0
20231226,165500,30891717500,241500,241500,241500,241500,0
20231226,165400,30891717500,241500,241500,241500,241500,0
20231226,165300,30891717500,241500,241500,241500,241500,0
20231226,165200,30891717500,241500,241500,241500,241500,0
20231226,165100,30891717500,241500,241500,241500,241500,0
20231226,165000,30891717500,241500,241500,241500,241500,0
20231226,164900,30891717500,241500,241500,241500,241500,0
20231226,164800,30891717500,241500,241500,241500,241500,0
20231226,164700,30891717500,241500,241500,241500,241500,3975
20231226,164600,30891717500,241500,241500,241500,241500,0
20231226,164500,30891717500,241500,241500,241500,241500,0
20231226,164400,30891717500,241500,241500,241500,241500,0
20231226,164300,30891717500,241500,241500,241500,241500,0
20231226,164200,30891717500,241500,241500,241500,241500,0
20231226,164100,30891717500,241500,241500,241500,241500,0
20231226,164000,30891717500,241500,241500,241500,241500,0
20231226,163900,30891717500,241500,241500,241500,241500,0
20231226,163800,30891717500,241500,241500,241500,241500,0
20231226,163700,30891717500,241500,241500,241500,241500,0
20231226,163600,30891717500,241500,241500,241500,241500,0
20231226,163500,30891717500,241500,241500,241500,241500,0
20231226,163400,30891717500,241500,241500,241500,241500,0
20231226,163300,30891717500,241500,241500,241500,241500,0
20231226,163200,30891717500,241500,241500,241500,241500,0
20231226,163100,30891717500,241500,241500,241500,241500,0
20231226,163000,30891717500,241500,241500,241500,241500,0
20231226,162900,30891717500,241500,241500,241500,241500,0
20231226,162800,30891717500,241500,241500,241500,241500,0
20231226,162700,30891717500,241500,241500,241500,241500,0
20231226,162600,30891717500,241500,241500,241500,241500,0
20231226,162500,30891717500,241500,241500,241500,241500,0
20231226,162400,30891717500,241500,241500,241500,241500,0
20231226,162300,30891717500,241500,241500,241500,241500,0
20231226,162200,30891717500,241500,241500,241500,241500,0
20231226,162100,30891717500,241500,241500,241500,241500,0
20231226,162000,30891717500,241500,241500,241500,241500,0
20231226,161900,30891717500,241500,241500,241500,241500,0
20231226,161800,30891717500,241500,241500,241500,241500,0
20231226,161700,30891717500,241500,241500,241500,241500,3975
20231226,161600,30891717500,241500,241500,241500,241500,0
20231226,161500,30891717500,241500,241500,241500,241500,0
20231226,161400,30891717500,241500,241500,241500,241500,0
20231226,161300,30891717500,241500,241500,241500,241500,0
20231226,161200,30891717500,241500,241500,241500,241500,0
20231226,161100,30891717500,241500,241500,241500,241500,0
20231226,161000,30891717500,241500,241500,241500,241500,0
20231226,160900,30891717500,241500,241500,241500,241500,0
20231226,160800,30891717500,241500,241500,241500,241500,0
20231226,160700,30891717500,241500,241500,241500,241500,0
20231226,160600,30891717500,241500,241500,241500,241500,0
20231226,160500,30891717500,241500,241500,241500,241500,0
20231226,160400,30891717500,241500,241500,241500,241500,0
20231226,160300,30891717500,241500,241500,241500,241500,0
20231226,160200,30891717500,241500,241500,241500,241500,0
20231226,160100,30891717500,241500,241500,241500,241500,0
20231226,160000,30891717500,241500,241500,241500,241500,0
20231226,155900,30891717500,241500,241500,241500,241500,0
20231226,155800,30891717500,241500,241500,241500,241500,0
20231226,155700,30891717500,241500,241500,241500,241500,0
20231226,155600,30891717500,241500,241500,241500,241500,0
20231226,155500,30891717500,241500,241500,241500,241500,0
20231226,155400,30891717500,241500,241500,241500,241500,0
20231226,155300,30891717500,241500,241500,241500,241500,0
20231226,155200,30891717500,241500,241500,241500,241500,0
20231226,155100,30891717500,241500,241500,241500,241500,0
20231226,155000,30891717500,241500,241500,241500,241500,0
20231226,154900,30891717500,241500,241500,241500,241500,0
20231226,154800,30891717500,241500,241500,241500,241500,0
20231226,154700,30891717500,241500,241500,241500,241500,3975
20231226,154600,30891717500,241500,241500,241500,241500,0
20231226,154500,30891717500,241500,241500,241500,241500,0
20231226,154400,30891717500,241500,241500,241500,241500,0
20231226,154300,30891717500,241500,241500,241500,241500,0
20231226,154200,30891717500,241500,241500,241500,241500,0
20231226,154100,30891717500,241500,241500,241500,241500,0
20231226,154000,30891717500,241500,241500,241500,241500,0
20231226,153900,30891717500,241500,241500,241500,241500,0
20231226,153800,30891717500,241500,241500,241500,241500,0
20231226,153700,30891717500,241500,241500,241500,241500,0
20231226,153600,30891717500,241500,241500,241500,241500,0
20231226,153500,30891717500,241500,241500,241500,241500,0
20231226,153400,30891717500,241500,241500,241500,241500,0
20231226,153300,30891717500,241500,241500,241500,241500,0
20231226,153200,30891717500,241500,241500,241500,241500,0
20231226,153100,30891717500,241500,241500,241500,241500,0
20231226,153000,30891717500,241500,241500,241500,241500,3975
20231226,152900,29931755000,241500,241500,241500,241500,0
20231226,152800,29931755000,241500,241500,241500,241500,0
20231226,152700,29931755000,241500,241500,241500,241500,0
20231226,152600,29931755000,241500,241500,241500,241500,0
20231226,152500,29931755000,241500,241500,241500,241500,0
20231226,152400,29931755000,241500,241500,241500,241500,0
20231226,152300,29931755000,241500,241500,241500,241500,0
20231226,152200,29931755000,241500,241500,241500,241500,0
20231226,152100,29931755000,241500,241500,241500,241500,0
20231226,152000,29931755000,241500,241500,241500,241500,0
20231226,151900,29931755000,241500,242000,242000,241500,53
20231226,151800,29918948500,242000,242000,242000,241500,373
20231226,151700,29828826500,241500,242000,242000,241500,244
20231226,151600,29769833000,242000,241500,242000,241500,471
20231226,151500,29655928000,242000,242000,242000,241500,195
20231226,151400,29608782500,242000,242000,242000,241500,206
20231226,151300,29558977500,242000,241000,242000,241000,2248
20231226,151200,29016046500,241500,241500,241500,241000,331
20231226,151100,28936198500,241500,241500,241500,241000,405
20231226,151000,28838430000,241500,242000,242000,241000,261
20231226,150900,28775397500,242000,241500,242000,241500,91
20231226,150800,28753388000,241500,242000,242000,241000,315
20231226,150700,28677263500,241500,241500,242000,241500,148
20231226,150600,28641477500,241500,242000,242000,241500,1112
20231226,150500,28372846500,242000,241500,242000,241500,256
20231226,150400,28310974500,242000,242000,242000,241500,170
20231226,150300,28269848500,242000,242000,242000,241500,100
20231226,150200,28245650000,242000,242000,242500,241500,1537
20231226,150100,27873706000,242000,242500,242500,242000,223
20231226,150000,27819688000,242500,242500,242500,242000,242
20231226,145900,27761013000,242500,242500,242500,242000,521
20231226,145800,27634752500,242500,242500,242500,242000,225
20231226,145700,27580226500,242500,243000,243000,242000,1228
20231226,145600,27282369500,243000,243000,243000,242500,255
20231226,145500,27220413000,243000,243000,243000,242500,334
20231226,145400,27139316000,243000,243000,243000,242500,241
20231226,145300,27080767500,242500,243000,243000,242500,139
20231226,145200,27046996500,243000,243000,243000,242500,365
20231226,145100,26958360000,243000,243000,243000,242500,426
20231226,145000,26854853500,243000,243000,243000,242500,198
20231226,144900,26806756500,243000,242500,243000,242500,313
20231226,144800,26730747500,243000,243000,243000,242500,365
20231226,144700,26642114500,243000,243000,243000,242500,170
20231226,144600,26600806000,243000,243000,243000,242500,213
20231226,144500,26549060000,243000,243000,243000,242500,342
20231226,144400,26465992500,243000,243000,243000,242500,246
20231226,144300,26406217000,243000,242500,243000,242000,368
20231226,144200,26316927000,242500,242500,242500,242000,409
20231226,144100,26217789500,242500,242500,242500,242000,412
20231226,144000,26117900500,242500,242000,242500,242000,355
20231226,143900,26031864500,242500,242500,242500,242000,287
20231226,143800,25962316000,242500,242000,242500,242000,331
20231226,143700,25882056500,242500,242500,242500,242000,211
20231226,143600,25830891000,242000,242500,242500,242000,237
20231226,143500,25773447000,242000,242500,242500,242000,251
20231226,143400,25712632500,242500,242500,242500,242000,107
20231226,143300,25686707000,242500,242500,242500,242000,114
20231226,143200,25659070000,242500,242500,242500,242000,345
20231226,143100,25575512500,242000,242500,242500,242000,68
20231226,143000,25559024500,242000,242500,242500,242000,252
20231226,142900,25498013000,242500,242500,242500,242000,663
20231226,142800,25337477500,242500,242500,242500,242000,98
20231226,142700,25313717000,242500,242500,242500,242000,91
20231226,142600,25291651000,242000,242000,242500,242000,252
20231226,142500,25230605000,242000,242000,242500,242000,429
20231226,142400,25126747500,242500,242500,242500,242000,168
20231226,142300,25086009500,242500,242500,242500,242000,190
20231226,142200,25039987000,242500,242000,242500,242000,134
20231226,142100,25007507500,242500,242500,243000,242000,522
20231226,142000,24880898500,243000,243000,243000,242500,112
20231226,141900,24853690000,243000,242500,243000,242500,184
20231226,141800,24809017500,243000,242500,243000,242500,160
20231226,141700,24770163500,243000,242500,243000,242500,130
20231226,141600,24738590500,243000,243000,243000,242500,183
20231226,141500,24694188000,242500,242000,243000,242000,334
20231226,141400,24613165500,242500,242500,242500,242000,101
20231226,141300,24588675000,242000,242500,242500,242000,129
20231226,141200,24557427000,242500,242000,242500,242000,169
20231226,141100,24516505000,242000,242000,242500,242000,165
20231226,141000,24476519000,242000,242500,242500,242000,167
20231226,140900,24436080500,242000,242500,243000,242000,158
20231226,140800,24397750000,243000,242500,243000,242500,868
20231226,140700,24187207000,242500,242500,242500,242000,1099
20231226,140600,23920735000,242000,242000,242500,242000,206
20231226,140500,23870841500,242500,242500,242500,242000,167
20231226,140400,23830386000,242500,242500,242500,242000,71
20231226,140300,23813177500,242500,242500,242500,242000,1527
20231226,140200,23442926000,242500,242000,242500,241500,720
20231226,140100,23268674000,241500,242000,242000,241500,172
20231226,140000,23227060000,242000,241500,242000,241500,174
20231226,135900,23184998000,242000,241500,242000,241500,137
20231226,135800,23151851500,241500,241500,242000,241500,385
20231226,135700,23058723500,242000,242000,242000,241500,281
20231226,135600,22990824500,242000,242000,242000,241500,171
20231226,135500,22949456000,242000,241500,242000,241500,112
20231226,135400,22922371000,242000,241500,242000,241500,181
20231226,135300,22878603500,241500,242000,242000,241500,168
20231226,135200,22837984500,242000,241500,242000,241500,142
20231226,135100,22803633500,242000,241500,242000,241500,101
20231226,135000,22779199000,242000,242000,242000,241500,166
20231226,134900,22739083500,242000,242000,242000,241500,62
20231226,134800,22724086500,241500,241500,242000,241500,129
20231226,134700,22692875500,242000,241500,242000,241500,162
20231226,134600,22653728000,242000,242000,242000,241500,149
20231226,134500,22617715000,241500,241500,242000,241500,95
20231226,134400,22594742500,241500,242000,242000,241500,198
20231226,134300,22546877000,241500,241500,242000,241500,127
20231226,134200,22516183000,241500,241500,242000,241500,58
20231226,134100,22502154000,242000,242000,242000,241500,310
20231226,134000,22427228000,242000,242000,242000,241500,81
20231226,133900,22407636000,241500,241500,242000,241500,80
20231226,133800,22388282500,242000,241500,242000,241500,82
20231226,133700,22368454000,242000,242000,242000,241500,248
20231226,133600,22308498000,241500,241500,242000,241500,67
20231226,133500,22292299000,241500,242000,242000,241500,96
20231226,133400,22269079500,242000,241500,242000,241500,199
20231226,133300,22220964500,241500,241500,242000,241500,236
20231226,133200,22163930000,242000,242000,242000,241500,648
20231226,133100,22007404500,241500,242000,242000,241500,259
20231226,133000,21944822000,241500,242000,242000,241500,113
20231226,132900,21917500000,242000,241500,242000,241500,167
20231226,132800,21877119500,242000,241500,242000,241500,175
20231226,132700,21834810000,241500,241500,242000,241500,78
20231226,132600,21815941500,242000,242000,242000,241500,166
20231226,132500,21775813500,241500,242000,242000,241500,119
20231226,132400,21747019000,242000,242000,242000,241500,164
20231226,132300,21707386000,242000,241500,242000,241500,63
20231226,132200,21692147500,241500,241500,242000,241000,200
20231226,132100,21643806500,241500,241500,242000,241500,561
20231226,132000,21508310500,241000,241000,241500,241000,94
20231226,131900,21485622500,241500,241000,241500,241000,57
20231226,131800,21471858500,241000,241500,241500,241000,198
20231226,131700,21424094000,241500,241500,241500,241000,200
20231226,131600,21375799000,241500,241500,241500,241000,56
20231226,131500,21362282500,241500,241000,241500,241000,309
20231226,131400,21287689500,241000,241000,241500,241000,135
20231226,131300,21255094000,241500,241000,241500,241000,147
20231226,131200,21219604000,241500,241000,241500,241000,85
20231226,131100,21199089000,241000,241500,241500,241000,167
20231226,131000,21158808000,241500,241500,241500,241000,169
20231226,130900,21118020500,241500,241000,241500,241000,68
20231226,130800,21101606500,241500,241500,241500,241000,161
20231226,130700,21062757000,241500,241500,241500,241000,96
20231226,130600,21039576500,241000,241500,241500,241000,55
20231226,130500,21026296500,241500,241500,241500,241000,195
20231226,130400,20979250500,241000,241500,241500,241000,50
20231226,130300,20967180000,241000,241500,241500,241000,139
20231226,130200,20933622000,241000,241500,241500,241000,158
20231226,130100,20895498000,241500,241500,241500,241000,113
20231226,130000,20868211500,241500,241000,241500,241000,85
20231226,125900,20847692000,241500,241500,241500,241000,241
20231226,125800,20789541500,241000,241000,241500,241000,104
20231226,125700,20764427500,241000,241500,241500,241000,58
20231226,125600,20750424500,241500,241000,241500,241000,163
20231226,125500,20711082000,241500,241000,241500,241000,150
20231226,125400,20674887000,241000,241500,241500,241000,110
20231226,125300,20648355000,241500,241500,241500,241000,141
20231226,125200,20614322500,241500,241500,241500,241000,220
20231226,125100,20561239500,241500,241000,241500,241000,103
20231226,125000,20536375500,241500,241000,241500,241000,93
20231226,124900,20513921000,241000,241000,241500,241000,147
20231226,124800,20478463000,241000,241500,241500,241000,110
20231226,124700,20451909500,241000,241500,241500,241000,112
20231226,124600,20424866000,241500,241500,241500,241000,134
20231226,124500,20392562500,241500,241500,241500,241000,96
20231226,124400,20369383000,241500,241500,241500,241000,136
20231226,124300,20336540500,241500,241000,241500,241000,65
20231226,124200,20320856000,241500,241000,241500,241000,132
20231226,124100,20289012000,241500,241500,241500,241000,91
20231226,124000,20267037000,241500,241000,241500,241000,60
20231226,123900,20252548000,241500,241500,241500,241000,308
20231226,123800,20178301500,241500,241500,241500,241000,145
20231226,123700,20143301500,241000,241500,241500,241000,86
20231226,123600,20122535000,241000,241500,241500,241000,199
20231226,123500,20074513000,241500,241000,241500,241000,159
20231226,123400,20036123000,241000,241500,241500,241000,67
20231226,123300,20019947500,241500,241500,241500,241000,244
20231226,123200,19961080000,241500,241500,241500,241000,109
20231226,123100,19934763000,241500,241500,241500,241000,288
20231226,123000,19865214000,241500,241500,241500,241000,71
20231226,122900,19848068000,241000,241500,241500,241000,232
20231226,122800,19792085000,241000,241500,241500,241000,21
20231226,122700,19787018500,241000,241500,241500,241000,59
20231226,122600,19772778500,241500,241000,241500,241000,168
20231226,122500,19732254000,241000,241000,241500,241000,118
20231226,122400,19703781500,241000,241000,241500,241000,145
20231226,122300,19668822500,241500,241000,241500,241000,275
20231226,122200,19602500000,241500,241000,241500,241000,82
20231226,122100,19582723500,241000,241500,241500,241000,152
20231226,122000,19546040000,241000,241000,241500,241000,217
20231226,121900,19493695000,241500,241000,241500,241000,87
20231226,121800,19472699500,241500,241000,241500,241000,203
20231226,121700,19423709500,241500,241000,241500,241000,188
20231226,121600,19378350000,241000,241500,241500,241000,70
20231226,121500,19361467000,241000,241000,241500,241000,86
20231226,121400,19340702500,241000,241000,241500,241000,150
20231226,121300,19304489000,241000,241500,241500,241000,177
20231226,121200,19261804500,241000,241000,241500,241000,40
20231226,121100,19252146500,241500,241500,241500,241000,157
20231226,121000,19214264000,241000,241500,241500,240500,169
20231226,120900,19173514500,241000,241500,241500,241000,64
20231226,120800,19158067500,241500,241000,241500,240500,115
20231226,120700,19130335500,241000,240500,241500,240500,77
20231226,120600,19111779000,241500,240500,241500,240500,143
20231226,120500,19077265000,240500,240500,241500,240500,149
20231226,120400,19041323500,241000,241500,241500,241000,107
20231226,120300,19015531500,241000,241000,241500,240500,172
20231226,120200,18974060000,241000,240500,241000,240000,95
20231226,120100,18951216500,240500,240500,240500,240000,31
20231226,120000,18943763000,240500,241000,241500,240500,306
20231226,115900,18870118000,241000,241000,241000,240500,243
20231226,115800,18811575000,241000,241000,241000,240500,96
20231226,115700,18788441000,241000,240500,241000,240500,104
20231226,115600,18763406500,241000,240500,241000,240500,84
20231226,115500,18743165000,240500,241000,241000,240500,75
20231226,115400,18725092500,241000,240500,241000,240500,187
20231226,115300,18680088000,240500,241000,241000,240500,159
20231226,115200,18641797000,240500,240500,241000,240500,47
20231226,115100,18630483000,241000,240500,241000,240500,185
20231226,115000,18585948500,240500,240500,241000,240500,165
20231226,114900,18546185500,240500,241000,241500,240500,417
20231226,114800,18445864500,241500,241000,241500,240500,173
20231226,114700,18404145500,240500,241000,241500,240500,237
20231226,114600,18347071000,240500,241000,241500,240500,20
20231226,114500,18342253500,241000,241000,241500,240500,131
20231226,114400,18310683500,241000,241000,241500,240500,358
20231226,114300,18224468500,240500,240500,241000,240500,13
20231226,114200,18221338000,241000,240500,241000,240500,61
20231226,114100,18206638500,240500,241500,241500,240500,589
20231226,114000,18064671000,241500,241000,241500,241000,389
20231226,113900,17970729000,241500,241500,241500,241000,434
20231226,113800,17865929500,241000,241500,241500,241000,150
20231226,113700,17829741500,241500,241500,241500,241000,80
20231226,113600,17810427000,241500,241500,241500,241000,383
20231226,113500,17717941500,241500,241000,241500,241000,205
20231226,113400,17668475000,241000,241500,241500,241000,65
20231226,113300,17652790000,241500,241500,241500,241000,97
20231226,113200,17629366000,241500,241000,241500,241000,248
20231226,113100,17569508000,241500,241000,241500,241000,126
20231226,113000,17539122500,241500,241500,241500,241000,173
20231226,112900,17497351000,241500,241000,241500,241000,201
20231226,112800,17448829500,241500,241500,241500,241000,147
20231226,112700,17413379500,241500,241500,241500,241000,112
20231226,112600,17386363000,241500,241500,241500,241000,88
20231226,112500,17365112500,241000,240500,241500,240500,125
20231226,112400,17335011000,241000,241000,241500,240500,178
20231226,112300,17292115000,240500,241000,241000,240500,113
20231226,112200,17264883500,241000,241000,241000,240500,226
20231226,112100,17210514000,241000,240500,241000,240500,75
20231226,112000,17192443000,241000,241000,241500,240500,119
20231226,111900,17163758000,241000,241000,241000,240500,61
20231226,111800,17149058000,241000,241500,241500,241000,262
20231226,111700,17085864000,241500,241500,241500,241000,328
20231226,111600,17006768000,241500,241000,241500,241000,114
20231226,111500,16979280000,241500,241000,241500,241000,153
20231226,111400,16942378500,241500,241000,241500,241000,152
20231226,111300,16905680000,241500,241500,241500,241000,65
20231226,111200,16889996500,241000,241000,241500,241000,117
20231226,111100,16861784000,241500,241000,241500,241000,137
20231226,111000,16828718000,241500,241000,241500,241000,94
20231226,110900,16806019000,241500,241500,241500,241000,173
20231226,110800,16764309000,241000,241500,241500,241000,90
20231226,110700,16742581000,241000,241500,241500,241000,266
20231226,110600,16678450500,241500,241000,241500,241000,75
20231226,110500,16660346500,241000,241500,241500,241000,176
20231226,110400,16617892000,241500,241500,241500,241000,106
20231226,110300,16592315000,241500,241000,241500,241000,175
20231226,110200,16550118000,241500,241000,241500,241000,233
20231226,110100,16493900000,241500,240500,241500,240500,229
20231226,110000,16438710500,240500,241000,241000,240500,32
20231226,105900,16431005500,241000,241000,241000,240500,245
20231226,105800,16372008000,241000,241500,241500,241000,273
20231226,105700,16306192500,241000,241500,241500,241000,137
20231226,105600,16273159000,241000,241500,241500,240500,215
20231226,105500,16221310500,241500,241000,241500,241000,151
20231226,105400,16184871500,241000,241500,241500,240500,66
20231226,105300,16168969000,241500,240500,241500,240500,330
20231226,105200,16089413500,240500,241000,241000,240500,53
20231226,105100,16076645000,241000,241000,241000,240500,320
20231226,105000,15999529500,240500,241000,241500,240500,229
20231226,104900,15944343000,241000,241000,241000,240500,216
20231226,104800,15892333500,240500,241000,241000,240500,61
20231226,104700,15877634500,240500,241000,241000,240500,229
20231226,104600,15822482000,240500,241000,241500,240500,100
20231226,104500,15798386500,241000,241000,241500,240500,73
20231226,104400,15780794000,241000,240500,241500,240500,249
20231226,104300,15720770000,241000,241000,241500,240500,183
20231226,104200,15676714000,241000,241000,241000,241000,77
20231226,104100,15658157000,241000,241000,241000,240500,147
20231226,104000,15622748500,240500,240500,241000,240500,289
20231226,103900,15553195000,240500,240500,241000,240500,84
20231226,103800,15532975000,240500,240500,241000,240500,143
20231226,103700,15498536000,240500,240500,240500,240000,155
20231226,103600,15461267000,240500,240500,241000,240000,108
20231226,103500,15435264000,240500,241000,241500,240000,681
20231226,103400,15271428000,241500,241500,241500,241000,168
20231226,103300,15230861000,241000,241500,241500,241000,134
20231226,103200,15198557500,241500,241500,242000,241000,576
20231226,103100,15059448000,242000,241500,242000,241500,541
20231226,103000,14928530000,241500,242000,242000,241500,189
20231226,102900,14882854500,242000,242000,242000,241500,180
20231226,102800,14839301500,242000,242000,242000,241500,79
20231226,102700,14820185500,242000,241500,242000,241500,23
20231226,102600,14814623500,242000,241500,242000,241500,189
20231226,102500,14768939500,242000,242000,242000,241500,141
20231226,102400,14734837500,241000,242000,242000,241000,150
20231226,102300,14698600500,242000,241500,242000,241500,141
20231226,102200,14664487000,241500,241500,242000,241000,1003
20231226,102100,14422244500,241500,241500,241500,241000,108
20231226,102000,14396177500,241500,241000,241500,241000,403
20231226,101900,14299013500,241500,241500,241500,241000,67
20231226,101800,14282835500,241500,241500,241500,241500,286
20231226,101700,14213766500,241500,241000,241500,241000,158
20231226,101600,14175613000,241500,241000,241500,241000,706
20231226,101500,14005443500,241000,241000,241000,240500,199
20231226,101400,13957498000,241000,241000,241000,240500,279
20231226,101300,13890324500,241000,241000,241000,240500,387
20231226,101200,13797073500,241000,241000,241000,240500,107
20231226,101100,13771317000,241000,240500,241000,240000,144
20231226,101000,13736654000,240500,240500,241000,240000,265
20231226,100900,13672926500,240500,240000,240500,240000,56
20231226,100800,13659467500,240000,240000,240500,239500,236
20231226,100700,13602790500,240500,240000,240500,240000,159
20231226,100600,13564624500,240000,240000,240000,239500,96
20231226,100500,13541587500,240000,239500,240500,239500,203
20231226,100400,13492920500,240000,240000,240500,240000,77
20231226,100300,13474436500,240000,240000,240000,239500,192
20231226,100200,13428421500,240000,240500,240500,239500,1176
20231226,100100,13146342500,240000,240500,240500,240000,56
20231226,100000,13132891500,240500,240500,240500,240000,37
20231226,095900,13123995000,240000,241000,241000,240000,95
20231226,095800,13101158500,240500,241000,241000,240500,104
20231226,095700,13076136500,240500,240500,240500,240000,227
20231226,095600,13021544500,240500,240000,240500,240000,175
20231226,095500,12979463000,240500,240000,240500,240000,60
20231226,095400,12965048500,240500,240500,240500,240000,48
20231226,095300,12953506500,240500,240000,240500,240000,1052
20231226,095200,12700962000,240000,240000,240500,239500,1137
20231226,095100,12428086000,239500,240500,240500,239500,682
20231226,095000,12264330000,240000,240000,240500,240000,776
20231226,094900,12078086500,240000,240000,240000,239500,68
20231226,094800,12061768500,239500,239500,240000,239000,525
20231226,094700,11936029000,240000,240000,240000,239500,97
20231226,094600,11912780000,240000,239500,240000,239500,87
20231226,094500,11891907500,239500,239500,240000,239500,40
20231226,094400,11882325000,239500,239500,240000,239500,125
20231226,094300,11852376000,239500,239500,239500,239000,151
20231226,094200,11816217000,239000,240000,240000,239000,692
20231226,094100,11650495000,240000,240000,240500,240000,194
20231226,094000,11603932500,240500,240500,240500,240000,559
20231226,093900,11469723500,240500,240000,240500,240000,59
20231226,093800,11455551000,240500,240500,240500,240000,79
20231226,093700,11436554000,241000,240500,241000,240000,414
20231226,093600,11336934500,240500,240000,240500,240000,51
20231226,093500,11324681000,240000,240000,240500,240000,398
20231226,093400,11229098000,240000,240500,240500,240000,260
20231226,093300,11166585500,240500,241000,241000,240500,105
20231226,093200,11141298500,241000,241000,241000,240500,309
20231226,093100,11066837500,241000,240000,241000,240000,155
20231226,093000,11029559000,240000,240500,240500,240000,247
20231226,092900,10970171000,240500,240500,240500,240000,438
20231226,092800,10864833500,240500,241000,241000,240500,82
20231226,092700,10845079000,241000,241000,242000,240500,1282
20231226,092600,10535741500,241500,241500,241500,241000,264
20231226,092500,10472016500,241500,240500,241500,240500,320
20231226,092400,10394869000,240000,240500,240500,240000,637
20231226,092300,10241902000,240500,239500,240500,239500,642
20231226,092200,10087706000,239500,239000,240000,239000,284
20231226,092100,10019742500,239000,240000,240000,239000,1562
20231226,092000,9645198000,241000,243000,243000,240000,3323
20231226,091900,8840571500,243000,241500,243000,241500,3124
20231226,091800,8083606000,242000,241500,242000,241000,1019
20231226,091700,7837461000,241500,241500,241500,240500,1035
20231226,091600,7587870000,241500,241500,241500,241000,1611
20231226,091500,7198989500,241500,241000,242000,241000,1779
20231226,091400,6769584500,241000,240000,241000,239500,1895
20231226,091300,6313703500,240000,239500,240500,239500,597
20231226,091200,6170287500,239500,239500,240000,239000,2783
20231226,091100,5503208000,240000,239500,240000,239500,448
20231226,091000,5395791000,239500,239500,240000,239000,284
20231226,090900,5327770500,239500,239500,240000,239500,1087
20231226,090800,5067087500,239500,239500,240000,239000,751
20231226,090700,4887216000,240000,238000,240000,238000,2061
20231226,090600,4394302000,238500,238000,239000,237500,972
20231226,090500,4162696000,238000,237500,239000,237500,1437
20231226,090400,3820323500,237500,239000,239500,237500,1908
20231226,090300,3365348000,239000,239000,240000,239000,873
20231226,090200,3156351000,239000,239500,240000,239000,1899
20231226,090100,2701942500,239000,241000,241500,239000,3700
20231226,090000,1813615500,241500,240000,242000,240000,7359