KissMeData/036570/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,192100,10262485500,205500,205500,205500,205500,3736
20241224,192000,10262485500,205500,205500,205500,205500,0
20241224,191900,10262485500,205500,205500,205500,205500,0
20241224,191800,10262485500,205500,205500,205500,205500,0
20241224,191700,10262485500,205500,205500,205500,205500,0
20241224,191600,10262485500,205500,205500,205500,205500,0
20241224,191500,10262485500,205500,205500,205500,205500,0
20241224,191400,10262485500,205500,205500,205500,205500,0
20241224,191300,10262485500,205500,205500,205500,205500,0
20241224,191200,10262485500,205500,205500,205500,205500,0
20241224,191100,10262485500,205500,205500,205500,205500,0
20241224,191000,10262485500,205500,205500,205500,205500,0
20241224,190900,10262485500,205500,205500,205500,205500,0
20241224,190800,10262485500,205500,205500,205500,205500,0
20241224,190700,10262485500,205500,205500,205500,205500,0
20241224,190600,10262485500,205500,205500,205500,205500,0
20241224,190500,10262485500,205500,205500,205500,205500,0
20241224,190400,10262485500,205500,205500,205500,205500,0
20241224,190300,10262485500,205500,205500,205500,205500,0
20241224,190200,10262485500,205500,205500,205500,205500,0
20241224,190100,10262485500,205500,205500,205500,205500,0
20241224,190000,10262485500,205500,205500,205500,205500,0
20241224,185900,10262485500,205500,205500,205500,205500,0
20241224,185800,10262485500,205500,205500,205500,205500,0
20241224,185700,10262485500,205500,205500,205500,205500,0
20241224,185600,10262485500,205500,205500,205500,205500,0
20241224,185500,10262485500,205500,205500,205500,205500,0
20241224,185400,10262485500,205500,205500,205500,205500,0
20241224,185300,10262485500,205500,205500,205500,205500,0
20241224,185200,10262485500,205500,205500,205500,205500,0
20241224,185100,10262485500,205500,205500,205500,205500,3736
20241224,185000,10262485500,205500,205500,205500,205500,0
20241224,184900,10262485500,205500,205500,205500,205500,0
20241224,184800,10262485500,205500,205500,205500,205500,0
20241224,184700,10262485500,205500,205500,205500,205500,0
20241224,184600,10262485500,205500,205500,205500,205500,0
20241224,184500,10262485500,205500,205500,205500,205500,0
20241224,184400,10262485500,205500,205500,205500,205500,0
20241224,184300,10262485500,205500,205500,205500,205500,0
20241224,184200,10262485500,205500,205500,205500,205500,0
20241224,184100,10262485500,205500,205500,205500,205500,0
20241224,184000,10262485500,205500,205500,205500,205500,0
20241224,183900,10262485500,205500,205500,205500,205500,0
20241224,183800,10262485500,205500,205500,205500,205500,0
20241224,183700,10262485500,205500,205500,205500,205500,0
20241224,183600,10262485500,205500,205500,205500,205500,0
20241224,183500,10262485500,205500,205500,205500,205500,0
20241224,183400,10262485500,205500,205500,205500,205500,0
20241224,183300,10262485500,205500,205500,205500,205500,0
20241224,183200,10262485500,205500,205500,205500,205500,0
20241224,183100,10262485500,205500,205500,205500,205500,0
20241224,183000,10262485500,205500,205500,205500,205500,0
20241224,182900,10262485500,205500,205500,205500,205500,0
20241224,182800,10262485500,205500,205500,205500,205500,0
20241224,182700,10262485500,205500,205500,205500,205500,0
20241224,182600,10262485500,205500,205500,205500,205500,0
20241224,182500,10262485500,205500,205500,205500,205500,0
20241224,182400,10262485500,205500,205500,205500,205500,0
20241224,182300,10262485500,205500,205500,205500,205500,0
20241224,182200,10262485500,205500,205500,205500,205500,0
20241224,182100,10262485500,205500,205500,205500,205500,3736
20241224,182000,10262485500,205500,205500,205500,205500,0
20241224,181900,10262485500,205500,205500,205500,205500,0
20241224,181800,10262485500,205500,205500,205500,205500,0
20241224,181700,10262485500,205500,205500,205500,205500,0
20241224,181600,10262485500,205500,205500,205500,205500,0
20241224,181500,10262485500,205500,205500,205500,205500,0
20241224,181400,10262485500,205500,205500,205500,205500,0
20241224,181300,10262485500,205500,205500,205500,205500,0
20241224,181200,10262485500,205500,205500,205500,205500,0
20241224,181100,10262485500,205500,205500,205500,205500,0
20241224,181000,10262485500,205500,205500,205500,205500,0
20241224,180900,10262485500,205500,205500,205500,205500,0
20241224,180800,10262485500,205500,205500,205500,205500,0
20241224,180700,10262485500,205500,205500,205500,205500,0
20241224,180600,10262485500,205500,205500,205500,205500,0
20241224,180500,10262485500,205500,205500,205500,205500,0
20241224,180400,10262485500,205500,205500,205500,205500,0
20241224,180300,10262485500,205500,205500,205500,205500,0
20241224,180200,10262485500,205500,205500,205500,205500,0
20241224,180100,10262485500,205500,205500,205500,205500,0
20241224,180000,10262485500,205500,205500,205500,205500,0
20241224,175900,10262485500,205500,205500,205500,205500,0
20241224,175800,10262485500,205500,205500,205500,205500,0
20241224,175700,10262485500,205500,205500,205500,205500,0
20241224,175600,10262485500,205500,205500,205500,205500,0
20241224,175500,10262485500,205500,205500,205500,205500,0
20241224,175400,10262485500,205500,205500,205500,205500,0
20241224,175300,10262485500,205500,205500,205500,205500,0
20241224,175200,10262485500,205500,205500,205500,205500,0
20241224,175100,10262485500,205500,205500,205500,205500,3736
20241224,175000,10262485500,205500,205500,205500,205500,0
20241224,174900,10262485500,205500,205500,205500,205500,0
20241224,174800,10262485500,205500,205500,205500,205500,0
20241224,174700,10262485500,205500,205500,205500,205500,0
20241224,174600,10262485500,205500,205500,205500,205500,0
20241224,174500,10262485500,205500,205500,205500,205500,0
20241224,174400,10262485500,205500,205500,205500,205500,0
20241224,174300,10262485500,205500,205500,205500,205500,0
20241224,174200,10262485500,205500,205500,205500,205500,0
20241224,174100,10262485500,205500,205500,205500,205500,0
20241224,174000,10262485500,205500,205500,205500,205500,0
20241224,173900,10262485500,205500,205500,205500,205500,0
20241224,173800,10262485500,205500,205500,205500,205500,0
20241224,173700,10262485500,205500,205500,205500,205500,0
20241224,173600,10262485500,205500,205500,205500,205500,0
20241224,173500,10262485500,205500,205500,205500,205500,0
20241224,173400,10262485500,205500,205500,205500,205500,0
20241224,173300,10262485500,205500,205500,205500,205500,0
20241224,173200,10262485500,205500,205500,205500,205500,0
20241224,173100,10262485500,205500,205500,205500,205500,0
20241224,173000,10262485500,205500,205500,205500,205500,0
20241224,172900,10262485500,205500,205500,205500,205500,0
20241224,172800,10262485500,205500,205500,205500,205500,0
20241224,172700,10262485500,205500,205500,205500,205500,0
20241224,172600,10262485500,205500,205500,205500,205500,0
20241224,172500,10262485500,205500,205500,205500,205500,0
20241224,172400,10262485500,205500,205500,205500,205500,0
20241224,172300,10262485500,205500,205500,205500,205500,0
20241224,172200,10262485500,205500,205500,205500,205500,0
20241224,172100,10262485500,205500,205500,205500,205500,3736
20241224,172000,10262485500,205500,205500,205500,205500,0
20241224,171900,10262485500,205500,205500,205500,205500,0
20241224,171800,10262485500,205500,205500,205500,205500,0
20241224,171700,10262485500,205500,205500,205500,205500,0
20241224,171600,10262485500,205500,205500,205500,205500,0
20241224,171500,10262485500,205500,205500,205500,205500,0
20241224,171400,10262485500,205500,205500,205500,205500,0
20241224,171300,10262485500,205500,205500,205500,205500,0
20241224,171200,10262485500,205500,205500,205500,205500,0
20241224,171100,10262485500,205500,205500,205500,205500,0
20241224,171000,10262485500,205500,205500,205500,205500,0
20241224,170900,10262485500,205500,205500,205500,205500,0
20241224,170800,10262485500,205500,205500,205500,205500,0
20241224,170700,10262485500,205500,205500,205500,205500,0
20241224,170600,10262485500,205500,205500,205500,205500,0
20241224,170500,10262485500,205500,205500,205500,205500,0
20241224,170400,10262485500,205500,205500,205500,205500,0
20241224,170300,10262485500,205500,205500,205500,205500,0
20241224,170200,10262485500,205500,205500,205500,205500,0
20241224,170100,10262485500,205500,205500,205500,205500,0
20241224,170000,10262485500,205500,205500,205500,205500,0
20241224,165900,10262485500,205500,205500,205500,205500,0
20241224,165800,10262485500,205500,205500,205500,205500,0
20241224,165700,10262485500,205500,205500,205500,205500,0
20241224,165600,10262485500,205500,205500,205500,205500,0
20241224,165500,10262485500,205500,205500,205500,205500,0
20241224,165400,10262485500,205500,205500,205500,205500,0
20241224,165300,10262485500,205500,205500,205500,205500,0
20241224,165200,10262485500,205500,205500,205500,205500,0
20241224,165100,10262485500,205500,205500,205500,205500,3736
20241224,165000,10262485500,205500,205500,205500,205500,0
20241224,164900,10262485500,205500,205500,205500,205500,0
20241224,164800,10262485500,205500,205500,205500,205500,0
20241224,164700,10262485500,205500,205500,205500,205500,0
20241224,164600,10262485500,205500,205500,205500,205500,0
20241224,164500,10262485500,205500,205500,205500,205500,0
20241224,164400,10262485500,205500,205500,205500,205500,0
20241224,164300,10262485500,205500,205500,205500,205500,0
20241224,164200,10262485500,205500,205500,205500,205500,0
20241224,164100,10262485500,205500,205500,205500,205500,0
20241224,164000,10262485500,205500,205500,205500,205500,0
20241224,163900,10262485500,205500,205500,205500,205500,0
20241224,163800,10262485500,205500,205500,205500,205500,0
20241224,163700,10262485500,205500,205500,205500,205500,0
20241224,163600,10262485500,205500,205500,205500,205500,0
20241224,163500,10262485500,205500,205500,205500,205500,0
20241224,163400,10262485500,205500,205500,205500,205500,0
20241224,163300,10262485500,205500,205500,205500,205500,0
20241224,163200,10262485500,205500,205500,205500,205500,0
20241224,163100,10262485500,205500,205500,205500,205500,0
20241224,163000,10262485500,205500,205500,205500,205500,0
20241224,162900,10262485500,205500,205500,205500,205500,0
20241224,162800,10262485500,205500,205500,205500,205500,0
20241224,162700,10262485500,205500,205500,205500,205500,0
20241224,162600,10262485500,205500,205500,205500,205500,0
20241224,162500,10262485500,205500,205500,205500,205500,0
20241224,162400,10262485500,205500,205500,205500,205500,0
20241224,162300,10262485500,205500,205500,205500,205500,0
20241224,162200,10262485500,205500,205500,205500,205500,0
20241224,162100,10262485500,205500,205500,205500,205500,3736
20241224,162000,10262485500,205500,205500,205500,205500,0
20241224,161900,10262485500,205500,205500,205500,205500,0
20241224,161800,10262485500,205500,205500,205500,205500,0
20241224,161700,10262485500,205500,205500,205500,205500,0
20241224,161600,10262485500,205500,205500,205500,205500,0
20241224,161500,10262485500,205500,205500,205500,205500,0
20241224,161400,10262485500,205500,205500,205500,205500,0
20241224,161300,10262485500,205500,205500,205500,205500,0
20241224,161200,10262485500,205500,205500,205500,205500,0
20241224,161100,10262485500,205500,205500,205500,205500,0
20241224,161000,10262485500,205500,205500,205500,205500,0
20241224,160900,10262485500,205500,205500,205500,205500,0
20241224,160800,10262485500,205500,205500,205500,205500,0
20241224,160700,10262485500,205500,205500,205500,205500,0
20241224,160600,10262485500,205500,205500,205500,205500,0
20241224,160500,10262485500,205500,205500,205500,205500,0
20241224,160400,10262485500,205500,205500,205500,205500,0
20241224,160300,10262485500,205500,205500,205500,205500,0
20241224,160200,10262485500,205500,205500,205500,205500,0
20241224,160100,10262485500,205500,205500,205500,205500,0
20241224,160000,10262485500,205500,205500,205500,205500,0
20241224,155900,10262485500,205500,205500,205500,205500,0
20241224,155800,10262485500,205500,205500,205500,205500,0
20241224,155700,10262485500,205500,205500,205500,205500,0
20241224,155600,10262485500,205500,205500,205500,205500,0
20241224,155500,10262485500,205500,205500,205500,205500,0
20241224,155400,10262485500,205500,205500,205500,205500,0
20241224,155300,10262485500,205500,205500,205500,205500,0
20241224,155200,10262485500,205500,205500,205500,205500,0
20241224,155100,10262485500,205500,205500,205500,205500,3736
20241224,155000,10262485500,205500,205500,205500,205500,0
20241224,154900,10262485500,205500,205500,205500,205500,0
20241224,154800,10262485500,205500,205500,205500,205500,0
20241224,154700,10262485500,205500,205500,205500,205500,0
20241224,154600,10262485500,205500,205500,205500,205500,0
20241224,154500,10262485500,205500,205500,205500,205500,0
20241224,154400,10262485500,205500,205500,205500,205500,0
20241224,154300,10262485500,205500,205500,205500,205500,0
20241224,154200,10262485500,205500,205500,205500,205500,0
20241224,154100,10262485500,205500,205500,205500,205500,0
20241224,154000,10262485500,205500,205500,205500,205500,0
20241224,153900,10262485500,205500,205500,205500,205500,0
20241224,153800,10262485500,205500,205500,205500,205500,0
20241224,153700,10262485500,205500,205500,205500,205500,0
20241224,153600,10262485500,205500,205500,205500,205500,0
20241224,153500,10262485500,205500,205500,205500,205500,0
20241224,153400,10262485500,205500,205500,205500,205500,0
20241224,153300,10262485500,205500,205500,205500,205500,0
20241224,153200,10262485500,205500,205500,205500,205500,0
20241224,153100,10262485500,205500,205500,205500,205500,0
20241224,153000,10262485500,205500,205500,205500,205500,3736
20241224,152900,9494737500,203500,203500,203500,203500,0
20241224,152800,9494737500,203500,203500,203500,203500,0
20241224,152700,9494737500,203500,203500,203500,203500,0
20241224,152600,9494737500,203500,203500,203500,203500,0
20241224,152500,9494737500,203500,203500,203500,203500,0
20241224,152400,9494737500,203500,203500,203500,203500,0
20241224,152300,9494737500,203500,203500,203500,203500,0
20241224,152200,9494737500,203500,203500,203500,203500,0
20241224,152100,9494737500,203500,203500,203500,203500,0
20241224,152000,9494737500,203500,203500,203500,203500,0
20241224,151900,9494737500,203500,202500,203500,202500,55
20241224,151800,9483582000,203000,202000,203000,202000,254
20241224,151700,9432026500,202000,202500,203000,202000,179
20241224,151600,9395776000,202500,203500,203500,202500,272
20241224,151500,9340575500,203500,203500,203500,202500,50
20241224,151400,9330421500,203000,203000,203500,203000,322
20241224,151300,9265042000,203000,203000,203500,203000,39
20241224,151200,9257116000,203000,203500,203500,203000,93
20241224,151100,9238217000,203000,203000,203500,203000,51
20241224,151000,9227851000,203000,203500,203500,203000,44
20241224,150900,9218907000,203000,203500,203500,203000,81
20241224,150800,9202448500,203000,203500,203500,203000,281
20241224,150700,9145399000,203000,203000,203500,203000,210
20241224,150600,9102753500,203500,203500,203500,203000,75
20241224,150500,9087513500,203000,203500,203500,203000,212
20241224,150400,9044463500,203500,203500,203500,203000,106
20241224,150300,9022934000,203500,203000,203500,202500,219
20241224,150200,8978476000,203000,203000,203500,203000,113
20241224,150100,8955531500,203000,203000,203500,203000,132
20241224,150000,8928722500,203000,203000,203500,203000,77
20241224,145900,8913077500,202500,202500,203000,202500,108
20241224,145800,8891185500,203000,203000,203500,202500,80
20241224,145700,8874967500,203500,203000,203500,203000,109
20241224,145600,8852818000,203000,203500,203500,203000,59
20241224,145500,8840829000,203500,202500,203500,202500,55
20241224,145400,8829668500,203000,203500,203500,203000,128
20241224,145300,8803671000,203000,203500,203500,203000,81
20241224,145200,8787214500,203000,203000,203500,203000,71
20241224,145100,8772788500,203500,203000,203500,203000,63
20241224,145000,8759991500,203000,203000,203500,203000,80
20241224,144900,8743734000,203500,203000,203500,203000,53
20241224,144800,8732963500,203000,203000,203500,203000,80
20241224,144700,8716710500,203000,203000,203500,203000,90
20241224,144600,8698429000,203500,203500,203500,203000,62
20241224,144500,8685830000,203500,203000,203500,203000,94
20241224,144400,8666742500,203000,202500,203000,202500,355
20241224,144300,8594693500,203000,202500,203000,202500,65
20241224,144200,8581521000,203000,202000,203000,202000,122
20241224,144100,8556818000,202000,202500,203000,202000,69
20241224,144000,8542850000,202500,203000,203000,202000,140
20241224,143900,8514500000,203000,203000,203000,202500,177
20241224,143800,8478644500,203000,202500,203000,202500,85
20241224,143700,8461421000,202500,203000,203000,202500,82
20241224,143600,8444794500,203000,202500,203500,202500,244
20241224,143500,8395272500,203000,203000,203000,202500,70
20241224,143400,8381087000,203000,203000,203000,202500,41
20241224,143300,8372777000,202500,203000,203000,202500,51
20241224,143200,8362438500,203000,203000,203000,202500,18
20241224,143100,8358786500,203000,203000,203000,202500,116
20241224,143000,8335247000,203000,203500,203500,203000,249
20241224,142900,8284694000,203500,203000,203500,203000,35
20241224,142800,8277584000,203000,203500,203500,203000,15
20241224,142700,8274534000,203500,204000,204000,203000,48
20241224,142600,8264773000,203500,203500,204000,203500,49
20241224,142500,8254795000,204000,204000,204000,203500,17
20241224,142400,8251328500,204000,203500,204000,203500,113
20241224,142300,8228318000,203500,203500,204000,203500,32
20241224,142200,8221801000,203500,203500,204000,203500,78
20241224,142100,8205923500,204000,204000,204000,203500,47
20241224,142000,8196350500,203500,203500,204000,203500,134
20241224,141900,8169019500,203500,203500,204000,203000,479
20241224,141800,8071543000,203500,203500,204000,203500,62
20241224,141700,8058919500,203500,203500,204000,203500,31
20241224,141600,8052604500,203500,203500,203500,203000,45
20241224,141500,8043447500,203500,203500,203500,203000,258
20241224,141400,7990945500,203500,203500,204000,203500,91
20241224,141300,7972425500,204000,203500,204000,203500,44
20241224,141200,7963466000,203500,203500,204000,203500,48
20241224,141100,7953696500,204000,204000,204000,203500,9
20241224,141000,7951861500,204000,203500,204000,203500,6
20241224,140900,7950639000,203500,204000,204000,203500,26
20241224,140800,7945340500,204000,204000,204500,204000,38
20241224,140700,7937587000,204000,204000,204500,204000,69
20241224,140600,7923507000,204000,203500,204000,203500,55
20241224,140500,7912299000,204000,204000,204000,203500,37
20241224,140400,7904755500,204000,204000,204500,204000,107
20241224,140300,7882926000,204000,204000,204500,204000,44
20241224,140200,7873946500,204000,204500,204500,204000,19
20241224,140100,7870067500,204000,204000,204500,204000,79
20241224,140000,7853950000,204000,204000,204500,204000,30
20241224,135900,7847828500,204500,204000,204500,203500,60
20241224,135800,7835567500,204000,204000,204500,203500,123
20241224,135700,7810480000,204000,204500,204500,203500,74
20241224,135600,7795408500,204000,204000,204500,203500,122
20241224,135500,7770519500,204000,204000,204500,204000,30
20241224,135400,7764395500,204000,204000,204000,203500,95
20241224,135300,7745019000,204000,204000,204000,203500,11
20241224,135200,7742776000,203500,204500,204500,203500,38
20241224,135100,7735025500,204500,203500,204500,203500,24
20241224,135000,7730127500,204500,204000,204500,203500,108
20241224,134900,7708089500,204000,204000,204500,204000,83
20241224,134800,7691153000,204500,204000,204500,204000,101
20241224,134700,7670538000,204500,204000,204500,204000,14
20241224,134600,7667678000,204000,204500,204500,204000,15
20241224,134500,7664611000,204500,204000,204500,204000,99
20241224,134400,7644406500,204000,205000,205000,204000,36
20241224,134300,7637048500,204500,204500,205000,204500,159
20241224,134200,7604531500,204500,204000,205000,204000,31
20241224,134100,7598190500,204500,205000,205000,204000,129
20241224,134000,7571816000,205000,204500,205000,204500,94
20241224,133900,7552591500,204500,204500,205000,204500,71
20241224,133800,7538070500,204000,204500,205000,204000,27
20241224,133700,7532550500,204500,204500,205000,204500,202
20241224,133600,7491238500,204500,204500,205000,204500,537
20241224,133500,7381420500,204500,205000,205000,204500,14
20241224,133400,7378553500,205000,204500,205000,204500,15
20241224,133300,7375479500,204500,204500,205000,204500,250
20241224,133200,7324351000,205000,204500,205000,204500,175
20241224,133100,7288560000,204500,205000,205000,204500,124
20241224,133000,7263196500,204500,204000,204500,204000,121
20241224,132900,7238460000,204000,204000,204500,203500,334
20241224,132800,7170354500,204500,204500,204500,204500,10
20241224,132700,7168309500,205000,205000,205000,204000,965
20241224,132600,6970773000,205000,204000,205000,204000,927
20241224,132500,6780977000,204000,205000,205000,204000,371
20241224,132400,6704968500,205000,205000,205500,205000,94
20241224,132300,6685697000,205500,205500,206000,205500,1509
20241224,132200,6375596500,205000,204500,205000,204000,2626
20241224,132100,5838105000,204500,204500,204500,204500,192
20241224,132000,5798841000,204500,203500,204500,203500,1028
20241224,131900,5588839500,203500,203000,204000,203000,368
20241224,131800,5513946000,203000,203000,203500,203000,381
20241224,131700,5436483000,203000,203500,203500,203000,146
20241224,131600,5406774000,203000,203500,203500,203000,10
20241224,131500,5404739500,203000,203000,203500,203000,163
20241224,131400,5371571500,203000,202000,203000,201500,2093
20241224,131300,4947537500,201500,201500,201500,201500,74
20241224,131200,4932626500,202000,201500,202000,201500,8
20241224,131100,4931012000,202000,201500,202000,201500,71
20241224,131000,4916670500,202000,201000,202000,201000,406
20241224,130900,4834864500,201000,201000,201000,201000,28
20241224,130800,4829236500,201000,201000,201000,201000,54
20241224,130700,4818382500,201000,201000,201000,201000,58
20241224,130600,4806724500,201000,201500,201500,201000,29
20241224,130500,4800890000,201500,201000,201500,201000,83
20241224,130400,4784174500,201000,201500,201500,201000,46
20241224,130300,4774906500,201500,201500,202000,201500,116
20241224,130200,4751531500,201500,202000,202000,201500,20
20241224,130100,4747501000,202000,201500,202000,201500,65
20241224,130000,4734393000,201500,201500,201500,201500,59
20241224,125900,4722504500,201500,201500,202000,201500,39
20241224,125800,4714644500,202000,201500,202000,201500,9
20241224,125700,4712827000,201500,201500,201500,201500,125
20241224,125600,4687639500,201500,201500,201500,201500,100
20241224,125500,4667489500,202000,202000,202000,201500,25
20241224,125400,4662443000,202000,202000,202000,202000,1
20241224,125300,4662241000,201500,202000,202000,201500,8
20241224,125200,4660626500,201500,202000,202000,201500,7
20241224,125100,4659213000,202000,202000,202000,202000,27
20241224,125000,4653759000,202000,202000,202000,202000,44
20241224,124900,4644871000,202000,202000,202000,201500,459
20241224,124800,4552160500,201500,201500,202000,201000,335
20241224,124700,4484663500,201500,201000,201500,201000,84
20241224,124600,4467751500,201500,201000,201500,201000,42
20241224,124500,4459300500,201500,201500,201500,201500,0
20241224,124400,4459300500,201500,201500,202000,201500,19
20241224,124300,4455470000,202000,201000,202000,201000,212
20241224,124200,4412751000,201000,201000,201500,201000,56
20241224,124100,4401493500,201500,201500,201500,201000,20
20241224,124000,4397472500,201500,201000,201500,201000,20
20241224,123900,4393450000,201000,201500,201500,201000,621
20241224,123800,4268320000,201000,201000,201000,201000,26
20241224,123700,4263094000,201000,201000,201000,201000,73
20241224,123600,4248421000,201000,200500,201000,200500,47
20241224,123500,4238982000,200500,201000,201000,200500,109
20241224,123400,4217074500,201000,201000,201000,201000,83
20241224,123300,4200391500,201500,201000,201500,201000,83
20241224,123200,4183708000,201000,201000,201000,201000,20
20241224,123100,4179688000,201000,201000,201000,201000,33
20241224,123000,4173055000,201500,201000,201500,201000,625
20241224,122900,4047427000,201000,201000,201500,201000,22
20241224,122800,4043003500,201500,201000,201500,201000,12
20241224,122700,4040586000,201500,201500,201500,201000,8
20241224,122600,4038975000,201500,201500,201500,201500,11
20241224,122500,4036758500,201000,201000,201500,201000,27
20241224,122400,4031325500,201500,201000,201500,201000,16
20241224,122300,4028102000,201500,201500,201500,201000,13
20241224,122200,4025487500,201000,201000,201500,201000,178
20241224,122100,3989643500,201000,201000,201000,201000,28
20241224,122000,3984015500,201000,201000,201000,201000,18
20241224,121900,3980397500,201500,201000,201500,201000,19
20241224,121800,3976572500,201000,201000,201000,201000,9
20241224,121700,3974763500,201000,201000,201000,201000,38
20241224,121600,3967125500,201000,201000,201000,201000,9
20241224,121500,3965316500,201000,201500,201500,201000,36
20241224,121400,3958075000,201500,201000,201500,201000,36
20241224,121300,3950838000,201000,201500,201500,201000,36
20241224,121200,3943600500,201000,201000,201500,201000,76
20241224,121100,3928295000,201000,201500,201500,201000,39
20241224,121000,3920451500,201500,201000,201500,201000,45
20241224,120900,3911406000,201000,201000,201500,201000,19
20241224,120800,3907584500,201000,201000,201000,201000,17
20241224,120700,3904167500,201500,201000,201500,201000,181
20241224,120600,3867782000,201000,201000,201500,201000,28
20241224,120500,3862152500,201500,201000,201500,201000,887
20241224,120400,3683864500,201000,201500,201500,201000,23
20241224,120300,3679231000,202000,201500,202000,201500,36
20241224,120200,3671976000,201500,201500,201500,201000,36
20241224,120100,3664725500,201500,201000,201500,201000,50
20241224,120000,3654651000,201000,201000,201000,201000,19
20241224,115900,3650832000,201500,201500,201500,201500,42
20241224,115800,3642369000,202000,201500,202000,201500,52
20241224,115700,3631884500,201500,201500,202000,201500,137
20241224,115600,3604276000,201500,201500,201500,201500,75
20241224,115500,3589163500,201500,201500,201500,201000,340
20241224,115400,3520654000,201500,201500,202000,201500,40
20241224,115300,3512589500,201500,201500,201500,201500,1
20241224,115200,3512388000,201500,201500,201500,201500,40
20241224,115100,3504328000,201500,201500,201500,201500,24
20241224,115000,3499492000,201500,201500,201500,201500,16
20241224,114900,3496268000,201500,201500,201500,201500,71
20241224,114800,3481961500,201500,201500,202000,201500,238
20241224,114700,3434004000,201500,201500,202000,201500,67
20241224,114600,3420502500,201500,201500,202000,201500,54
20241224,114500,3409617500,201500,201500,202000,201500,44
20241224,114400,3400750000,201500,201500,201500,201500,69
20241224,114300,3386846500,202000,201500,202000,201500,71
20241224,114200,3372512500,201500,201500,201500,201500,34
20241224,114100,3365661500,201500,201500,202000,201500,28
20241224,114000,3360018500,201500,201500,202000,201500,33
20241224,113900,3353368500,202000,201500,202000,201500,9
20241224,113800,3351553000,201500,201500,201500,201500,48
20241224,113700,3341881000,201500,201500,201500,201500,20
20241224,113600,3337851000,201500,201500,202000,201500,11
20241224,113500,3335630500,201500,201500,201500,201500,17
20241224,113400,3332205000,201500,201500,202000,201500,69
20241224,113300,3318297000,201500,201500,202000,201500,20
20241224,113200,3314264500,201500,202000,202000,201500,10
20241224,113100,3312245500,201500,201500,202000,201500,67
20241224,113000,3298743500,202000,201500,202000,201500,19
20241224,112900,3294914500,201500,202000,202000,201500,241
20241224,112800,3246350500,201500,201500,201500,201500,35
20241224,112700,3239298000,201500,201500,202000,201500,62
20241224,112600,3226801000,201500,201500,201500,201500,59
20241224,112500,3214912500,201500,201500,202000,201500,9
20241224,112400,3213097500,201500,201500,202000,201500,45
20241224,112300,3204025500,201500,201500,201500,201500,11
20241224,112200,3201809000,201500,201500,202000,201500,15
20241224,112100,3198781000,201500,201500,202000,201500,44
20241224,112000,3189911000,202000,201500,202000,201500,40
20241224,111900,3181845500,201500,201500,201500,201500,35
20241224,111800,3174793000,201500,201500,202000,201500,19
20241224,111700,3170960000,201500,201500,201500,201500,26
20241224,111600,3165721000,201500,201500,202000,201500,31
20241224,111500,3159472000,202000,202000,202000,201500,107
20241224,111400,3137874000,202000,202000,202000,202000,59
20241224,111300,3125956000,201500,201500,201500,201500,79
20241224,111200,3110037500,201500,201500,202000,201500,44
20241224,111100,3101167000,201500,202000,202000,201500,22
20241224,111000,3096733500,201500,201500,201500,201500,2
20241224,110900,3096330500,202000,202000,202000,201500,32
20241224,110800,3089867000,202000,201500,202000,201500,210
20241224,110700,3047449500,201500,201500,201500,201500,19
20241224,110600,3043621000,201500,202000,202000,201500,512
20241224,110500,2940202000,202000,202000,202000,202000,26
20241224,110400,2934950000,202000,202000,202000,202000,17
20241224,110300,2931516000,202000,202000,202500,202000,44
20241224,110200,2922623500,202000,202500,202500,202000,6
20241224,110100,2921409000,202500,202500,202500,202000,35
20241224,110000,2914338000,202000,202500,202500,202000,10
20241224,105900,2912314000,202500,202000,202500,202000,46
20241224,105800,2903021500,202000,202000,202000,202000,19
20241224,105700,2899183500,202000,202500,202500,202000,12
20241224,105600,2896754500,202000,202000,202500,202000,3
20241224,105500,2896148000,202000,202000,202000,202000,54
20241224,105400,2885240000,202500,202500,202500,202000,49
20241224,105300,2875318000,202000,202000,202000,202000,2
20241224,105200,2874914000,202000,202000,202000,202000,123
20241224,105100,2850068000,202000,202500,202500,202000,36
20241224,105000,2842785000,202500,202500,202500,202500,17
20241224,104900,2839342500,202500,202500,202500,202500,81
20241224,104800,2822940000,202500,202500,203000,202500,25
20241224,104700,2817875000,203000,202500,203000,202500,113
20241224,104600,2794939000,203000,202500,203000,202500,11
20241224,104500,2792707500,202500,202500,202500,202500,2
20241224,104400,2792302500,202500,202500,202500,202500,51
20241224,104300,2781975000,203000,202500,203000,202500,3
20241224,104200,2781367000,202500,202500,203000,202500,17
20241224,104100,2777922000,202500,203000,203000,202500,40
20241224,104000,2769818000,202500,202500,203000,202500,8
20241224,103900,2768197000,202500,202500,202500,202500,1
20241224,103800,2767994500,202500,203000,203000,202500,12
20241224,103700,2765559500,202500,202500,202500,202500,45
20241224,103600,2756447000,202500,202500,202500,202500,3
20241224,103500,2755839500,202500,202000,202500,202000,587
20241224,103400,2636972500,202000,202000,202000,202000,22
20241224,103300,2632528500,202000,202000,202000,202000,10
20241224,103200,2630508500,202000,202000,202000,202000,156
20241224,103100,2598996500,201500,201500,201500,201500,7
20241224,103000,2597586000,202000,202000,202000,201500,27
20241224,102900,2592133000,201500,201500,201500,201500,0
20241224,102800,2592133000,201500,201500,201500,201500,12
20241224,102700,2589715000,202000,201500,202000,201500,123
20241224,102600,2564919500,201500,202000,202000,201500,6
20241224,102500,2563709000,201500,202000,202000,201500,29
20241224,102400,2557851500,201500,202000,202000,201500,87
20241224,102300,2540283000,202000,202000,202000,202000,29
20241224,102200,2534425000,202000,202000,202000,202000,114
20241224,102100,2511397000,202000,202000,202500,202000,94
20241224,102000,2492406500,202000,202000,202000,201500,286
20241224,101900,2434645000,201500,202000,202000,201500,4
20241224,101800,2433838500,202000,201500,202000,201500,5
20241224,101700,2432830500,201500,202000,202000,201500,67
20241224,101600,2419327500,201500,201500,201500,201500,22
20241224,101500,2414894500,202000,202000,202000,201500,191
20241224,101400,2376318000,202000,202000,202000,202000,417
20241224,101300,2292084000,202000,202000,202000,202000,15
20241224,101200,2289054000,202000,201500,202000,201500,19
20241224,101100,2285220500,201500,201500,202000,201500,36
20241224,101000,2277965000,201500,201500,201500,201500,13
20241224,100900,2275345500,201500,202000,202000,201500,32
20241224,100800,2268892000,201500,201500,201500,201500,58
20241224,100700,2257205000,201500,201500,201500,201500,31
20241224,100600,2250958500,201500,201500,201500,201500,2
20241224,100500,2250555500,201500,202000,202000,201500,25
20241224,100400,2245517500,201500,201500,201500,201500,351
20241224,100300,2174791000,201500,201500,202000,201500,309
20241224,100200,2112526500,201500,202000,202000,201500,32
20241224,100100,2106074000,201500,201500,202000,201500,11
20241224,100000,2103857000,202000,202000,202000,201500,25
20241224,095900,2098808000,202000,201500,202000,201500,9
20241224,095800,2096990500,201500,201500,201500,201500,28
20241224,095700,2091348500,202000,201500,202000,201500,54
20241224,095600,2080467000,201500,202000,202000,201500,118
20241224,095500,2056634000,202000,201500,202000,201500,34
20241224,095400,2049776500,201500,201500,202000,201500,417
20241224,095300,1965556000,201500,202000,202000,201500,16
20241224,095200,1962325000,202000,202000,202000,201500,392
20241224,095100,1883146000,202000,202500,203000,202000,140
20241224,095000,1854810000,203000,202500,203000,202500,24
20241224,094900,1849949500,202500,202500,202500,202500,2
20241224,094800,1849544500,202500,202500,203000,202000,152
20241224,094700,1818769000,202500,202500,202500,202500,57
20241224,094600,1807226500,202500,202500,203000,202500,95
20241224,094500,1787978000,202500,203000,203000,202500,12
20241224,094400,1785542500,202500,203000,203000,202500,29
20241224,094300,1779660500,203000,202500,203000,202500,30
20241224,094200,1773571500,202500,203000,203000,202500,164
20241224,094100,1740285500,203000,203000,203500,203000,26
20241224,094000,1735007000,203500,203000,203500,203000,13
20241224,093900,1732367000,203000,202500,203000,202500,933
20241224,093800,1543389000,202500,203000,203000,202500,358
20241224,093700,1470725500,203000,203000,203000,203000,35
20241224,093600,1463620500,203000,203000,203500,203000,66
20241224,093500,1450194000,203500,203000,203500,203000,12
20241224,093400,1447753500,203000,203000,203500,203000,25
20241224,093300,1442673500,203500,203000,203500,203000,338
20241224,093200,1373907000,203000,203000,203000,203000,5
20241224,093100,1372892000,203000,203500,203500,203000,63
20241224,093000,1360096500,203000,203500,203500,203000,186
20241224,092900,1322263000,203500,204500,205000,203500,192
20241224,092800,1282972500,204500,205000,205000,204500,202
20241224,092700,1241590000,204500,204500,205000,204500,43
20241224,092600,1232794500,204500,205000,205000,204500,378
20241224,092500,1155353000,204500,204000,205000,204000,948
20241224,092400,961706500,204000,204500,204500,204000,331
20241224,092300,894182000,204500,203500,204500,203000,484
20241224,092200,795503500,203500,203500,204000,203500,142
20241224,092100,766568500,203500,203500,204000,203000,236
20241224,092000,718537000,203500,203000,203500,203000,63
20241224,091900,705743000,203000,203000,203500,203000,159
20241224,091800,673398500,203500,203500,203500,203500,17
20241224,091700,669939000,203500,203000,203500,203000,12
20241224,091600,667501000,203000,203000,203500,203000,119
20241224,091500,643304500,203000,203000,203000,203000,136
20241224,091400,615696500,203000,203000,203500,203000,100
20241224,091300,595360500,203500,202500,203500,202500,554
20241224,091200,482863500,202500,202000,203000,201500,487
20241224,091100,384203500,202500,201000,202500,201000,221
20241224,091000,339606000,201000,202000,202000,201000,231
20241224,090900,293054000,201500,202000,202000,201500,13
20241224,090800,290429500,202000,201500,202000,201500,19
20241224,090700,286596000,202000,202000,202000,202000,2
20241224,090600,286192000,202000,202000,202000,202000,4
20241224,090500,285384000,202000,201500,202000,201500,43
20241224,090400,276710000,201500,202000,202000,201000,76
20241224,090300,261400500,202000,201500,202000,201500,284
20241224,090200,204123500,202000,202500,202500,202000,71
20241224,090100,189778500,202500,202500,202500,202000,249
20241224,090000,139441000,203000,202000,204000,202000,687