KissMeData/112040/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,201500,5562114000,35800,35800,35800,35800,3122
20241226,201400,5562114000,35800,35800,35800,35800,0
20241226,201300,5562114000,35800,35800,35800,35800,0
20241226,201200,5562114000,35800,35800,35800,35800,0
20241226,201100,5562114000,35800,35800,35800,35800,0
20241226,201000,5562114000,35800,35800,35800,35800,0
20241226,200900,5562114000,35800,35800,35800,35800,0
20241226,200800,5562114000,35800,35800,35800,35800,0
20241226,200700,5562114000,35800,35800,35800,35800,0
20241226,200600,5562114000,35800,35800,35800,35800,0
20241226,200500,5562114000,35800,35800,35800,35800,0
20241226,200400,5562114000,35800,35800,35800,35800,0
20241226,200300,5562114000,35800,35800,35800,35800,0
20241226,200200,5562114000,35800,35800,35800,35800,0
20241226,200100,5562114000,35800,35800,35800,35800,0
20241226,200000,5562114000,35800,35800,35800,35800,0
20241226,195900,5562114000,35800,35800,35800,35800,0
20241226,195800,5562114000,35800,35800,35800,35800,0
20241226,195700,5562114000,35800,35800,35800,35800,0
20241226,195600,5562114000,35800,35800,35800,35800,0
20241226,195500,5562114000,35800,35800,35800,35800,0
20241226,195400,5562114000,35800,35800,35800,35800,0
20241226,195300,5562114000,35800,35800,35800,35800,0
20241226,195200,5562114000,35800,35800,35800,35800,0
20241226,195100,5562114000,35800,35800,35800,35800,0
20241226,195000,5562114000,35800,35800,35800,35800,0
20241226,194900,5562114000,35800,35800,35800,35800,0
20241226,194800,5562114000,35800,35800,35800,35800,0
20241226,194700,5562114000,35800,35800,35800,35800,0
20241226,194600,5562114000,35800,35800,35800,35800,0
20241226,194500,5562114000,35800,35800,35800,35800,3122
20241226,194400,5562114000,35800,35800,35800,35800,0
20241226,194300,5562114000,35800,35800,35800,35800,0
20241226,194200,5562114000,35800,35800,35800,35800,0
20241226,194100,5562114000,35800,35800,35800,35800,0
20241226,194000,5562114000,35800,35800,35800,35800,0
20241226,193900,5562114000,35800,35800,35800,35800,0
20241226,193800,5562114000,35800,35800,35800,35800,0
20241226,193700,5562114000,35800,35800,35800,35800,0
20241226,193600,5562114000,35800,35800,35800,35800,0
20241226,193500,5562114000,35800,35800,35800,35800,0
20241226,193400,5562114000,35800,35800,35800,35800,0
20241226,193300,5562114000,35800,35800,35800,35800,0
20241226,193200,5562114000,35800,35800,35800,35800,0
20241226,193100,5562114000,35800,35800,35800,35800,0
20241226,193000,5562114000,35800,35800,35800,35800,0
20241226,192900,5562114000,35800,35800,35800,35800,0
20241226,192800,5562114000,35800,35800,35800,35800,0
20241226,192700,5562114000,35800,35800,35800,35800,0
20241226,192600,5562114000,35800,35800,35800,35800,0
20241226,192500,5562114000,35800,35800,35800,35800,0
20241226,192400,5562114000,35800,35800,35800,35800,0
20241226,192300,5562114000,35800,35800,35800,35800,0
20241226,192200,5562114000,35800,35800,35800,35800,0
20241226,192100,5562114000,35800,35800,35800,35800,0
20241226,192000,5562114000,35800,35800,35800,35800,0
20241226,191900,5562114000,35800,35800,35800,35800,0
20241226,191800,5562114000,35800,35800,35800,35800,0
20241226,191700,5562114000,35800,35800,35800,35800,0
20241226,191600,5562114000,35800,35800,35800,35800,0
20241226,191500,5562114000,35800,35800,35800,35800,3122
20241226,191400,5562114000,35800,35800,35800,35800,0
20241226,191300,5562114000,35800,35800,35800,35800,0
20241226,191200,5562114000,35800,35800,35800,35800,0
20241226,191100,5562114000,35800,35800,35800,35800,0
20241226,191000,5562114000,35800,35800,35800,35800,0
20241226,190900,5562114000,35800,35800,35800,35800,0
20241226,190800,5562114000,35800,35800,35800,35800,0
20241226,190700,5562114000,35800,35800,35800,35800,0
20241226,190600,5562114000,35800,35800,35800,35800,0
20241226,190500,5562114000,35800,35800,35800,35800,0
20241226,190400,5562114000,35800,35800,35800,35800,0
20241226,190300,5562114000,35800,35800,35800,35800,0
20241226,190200,5562114000,35800,35800,35800,35800,0
20241226,190100,5562114000,35800,35800,35800,35800,0
20241226,190000,5562114000,35800,35800,35800,35800,0
20241226,185900,5562114000,35800,35800,35800,35800,0
20241226,185800,5562114000,35800,35800,35800,35800,0
20241226,185700,5562114000,35800,35800,35800,35800,0
20241226,185600,5562114000,35800,35800,35800,35800,0
20241226,185500,5562114000,35800,35800,35800,35800,0
20241226,185400,5562114000,35800,35800,35800,35800,0
20241226,185300,5562114000,35800,35800,35800,35800,0
20241226,185200,5562114000,35800,35800,35800,35800,0
20241226,185100,5562114000,35800,35800,35800,35800,0
20241226,185000,5562114000,35800,35800,35800,35800,0
20241226,184900,5562114000,35800,35800,35800,35800,0
20241226,184800,5562114000,35800,35800,35800,35800,0
20241226,184700,5562114000,35800,35800,35800,35800,0
20241226,184600,5562114000,35800,35800,35800,35800,0
20241226,184500,5562114000,35800,35800,35800,35800,3122
20241226,184400,5562114000,35800,35800,35800,35800,0
20241226,184300,5562114000,35800,35800,35800,35800,0
20241226,184200,5562114000,35800,35800,35800,35800,0
20241226,184100,5562114000,35800,35800,35800,35800,0
20241226,184000,5562114000,35800,35800,35800,35800,0
20241226,183900,5562114000,35800,35800,35800,35800,0
20241226,183800,5562114000,35800,35800,35800,35800,0
20241226,183700,5562114000,35800,35800,35800,35800,0
20241226,183600,5562114000,35800,35800,35800,35800,0
20241226,183500,5562114000,35800,35800,35800,35800,0
20241226,183400,5562114000,35800,35800,35800,35800,0
20241226,183300,5562114000,35800,35800,35800,35800,0
20241226,183200,5562114000,35800,35800,35800,35800,0
20241226,183100,5562114000,35800,35800,35800,35800,0
20241226,183000,5562114000,35800,35800,35800,35800,0
20241226,182900,5562114000,35800,35800,35800,35800,0
20241226,182800,5562114000,35800,35800,35800,35800,0
20241226,182700,5562114000,35800,35800,35800,35800,0
20241226,182600,5562114000,35800,35800,35800,35800,0
20241226,182500,5562114000,35800,35800,35800,35800,0
20241226,182400,5562114000,35800,35800,35800,35800,0
20241226,182300,5562114000,35800,35800,35800,35800,0
20241226,182200,5562114000,35800,35800,35800,35800,0
20241226,182100,5562114000,35800,35800,35800,35800,0
20241226,182000,5562114000,35800,35800,35800,35800,0
20241226,181900,5562114000,35800,35800,35800,35800,0
20241226,181800,5562114000,35800,35800,35800,35800,0
20241226,181700,5562114000,35800,35800,35800,35800,0
20241226,181600,5562114000,35800,35800,35800,35800,0
20241226,181500,5562114000,35800,35800,35800,35800,3122
20241226,181400,5562114000,35800,35800,35800,35800,0
20241226,181300,5562114000,35800,35800,35800,35800,0
20241226,181200,5562114000,35800,35800,35800,35800,0
20241226,181100,5562114000,35800,35800,35800,35800,0
20241226,181000,5562114000,35800,35800,35800,35800,0
20241226,180900,5562114000,35800,35800,35800,35800,0
20241226,180800,5562114000,35800,35800,35800,35800,0
20241226,180700,5562114000,35800,35800,35800,35800,0
20241226,180600,5562114000,35800,35800,35800,35800,0
20241226,180500,5562114000,35800,35800,35800,35800,0
20241226,180400,5562114000,35800,35800,35800,35800,0
20241226,180300,5562114000,35800,35800,35800,35800,0
20241226,180200,5562114000,35800,35800,35800,35800,0
20241226,180100,5562114000,35800,35800,35800,35800,0
20241226,180000,5562114000,35800,35800,35800,35800,0
20241226,175900,5562114000,35800,35800,35800,35800,0
20241226,175800,5562114000,35800,35800,35800,35800,0
20241226,175700,5562114000,35800,35800,35800,35800,0
20241226,175600,5562114000,35800,35800,35800,35800,0
20241226,175500,5562114000,35800,35800,35800,35800,0
20241226,175400,5562114000,35800,35800,35800,35800,0
20241226,175300,5562114000,35800,35800,35800,35800,0
20241226,175200,5562114000,35800,35800,35800,35800,0
20241226,175100,5562114000,35800,35800,35800,35800,0
20241226,175000,5562114000,35800,35800,35800,35800,0
20241226,174900,5562114000,35800,35800,35800,35800,0
20241226,174800,5562114000,35800,35800,35800,35800,0
20241226,174700,5562114000,35800,35800,35800,35800,0
20241226,174600,5562114000,35800,35800,35800,35800,0
20241226,174500,5562114000,35800,35800,35800,35800,3122
20241226,174400,5562114000,35800,35800,35800,35800,0
20241226,174300,5562114000,35800,35800,35800,35800,0
20241226,174200,5562114000,35800,35800,35800,35800,0
20241226,174100,5562114000,35800,35800,35800,35800,0
20241226,174000,5562114000,35800,35800,35800,35800,0
20241226,173900,5562114000,35800,35800,35800,35800,0
20241226,173800,5562114000,35800,35800,35800,35800,0
20241226,173700,5562114000,35800,35800,35800,35800,0
20241226,173600,5562114000,35800,35800,35800,35800,0
20241226,173500,5562114000,35800,35800,35800,35800,0
20241226,173400,5562114000,35800,35800,35800,35800,0
20241226,173300,5562114000,35800,35800,35800,35800,0
20241226,173200,5562114000,35800,35800,35800,35800,0
20241226,173100,5562114000,35800,35800,35800,35800,0
20241226,173000,5562114000,35800,35800,35800,35800,0
20241226,172900,5562114000,35800,35800,35800,35800,0
20241226,172800,5562114000,35800,35800,35800,35800,0
20241226,172700,5562114000,35800,35800,35800,35800,0
20241226,172600,5562114000,35800,35800,35800,35800,0
20241226,172500,5562114000,35800,35800,35800,35800,0
20241226,172400,5562114000,35800,35800,35800,35800,0
20241226,172300,5562114000,35800,35800,35800,35800,0
20241226,172200,5562114000,35800,35800,35800,35800,0
20241226,172100,5562114000,35800,35800,35800,35800,0
20241226,172000,5562114000,35800,35800,35800,35800,0
20241226,171900,5562114000,35800,35800,35800,35800,0
20241226,171800,5562114000,35800,35800,35800,35800,0
20241226,171700,5562114000,35800,35800,35800,35800,0
20241226,171600,5562114000,35800,35800,35800,35800,0
20241226,171500,5562114000,35800,35800,35800,35800,3122
20241226,171400,5562114000,35800,35800,35800,35800,0
20241226,171300,5562114000,35800,35800,35800,35800,0
20241226,171200,5562114000,35800,35800,35800,35800,0
20241226,171100,5562114000,35800,35800,35800,35800,0
20241226,171000,5562114000,35800,35800,35800,35800,0
20241226,170900,5562114000,35800,35800,35800,35800,0
20241226,170800,5562114000,35800,35800,35800,35800,0
20241226,170700,5562114000,35800,35800,35800,35800,0
20241226,170600,5562114000,35800,35800,35800,35800,0
20241226,170500,5562114000,35800,35800,35800,35800,0
20241226,170400,5562114000,35800,35800,35800,35800,0
20241226,170300,5562114000,35800,35800,35800,35800,0
20241226,170200,5562114000,35800,35800,35800,35800,0
20241226,170100,5562114000,35800,35800,35800,35800,0
20241226,170000,5562114000,35800,35800,35800,35800,0
20241226,165900,5562114000,35800,35800,35800,35800,0
20241226,165800,5562114000,35800,35800,35800,35800,0
20241226,165700,5562114000,35800,35800,35800,35800,0
20241226,165600,5562114000,35800,35800,35800,35800,0
20241226,165500,5562114000,35800,35800,35800,35800,0
20241226,165400,5562114000,35800,35800,35800,35800,0
20241226,165300,5562114000,35800,35800,35800,35800,0
20241226,165200,5562114000,35800,35800,35800,35800,0
20241226,165100,5562114000,35800,35800,35800,35800,0
20241226,165000,5562114000,35800,35800,35800,35800,0
20241226,164900,5562114000,35800,35800,35800,35800,0
20241226,164800,5562114000,35800,35800,35800,35800,0
20241226,164700,5562114000,35800,35800,35800,35800,0
20241226,164600,5562114000,35800,35800,35800,35800,0
20241226,164500,5562114000,35800,35800,35800,35800,3122
20241226,164400,5562114000,35800,35800,35800,35800,0
20241226,164300,5562114000,35800,35800,35800,35800,0
20241226,164200,5562114000,35800,35800,35800,35800,0
20241226,164100,5562114000,35800,35800,35800,35800,0
20241226,164000,5562114000,35800,35800,35800,35800,0
20241226,163900,5562114000,35800,35800,35800,35800,0
20241226,163800,5562114000,35800,35800,35800,35800,0
20241226,163700,5562114000,35800,35800,35800,35800,0
20241226,163600,5562114000,35800,35800,35800,35800,0
20241226,163500,5562114000,35800,35800,35800,35800,0
20241226,163400,5562114000,35800,35800,35800,35800,0
20241226,163300,5562114000,35800,35800,35800,35800,0
20241226,163200,5562114000,35800,35800,35800,35800,0
20241226,163100,5562114000,35800,35800,35800,35800,0
20241226,163000,5562114000,35800,35800,35800,35800,0
20241226,162900,5562114000,35800,35800,35800,35800,0
20241226,162800,5562114000,35800,35800,35800,35800,0
20241226,162700,5562114000,35800,35800,35800,35800,0
20241226,162600,5562114000,35800,35800,35800,35800,0
20241226,162500,5562114000,35800,35800,35800,35800,0
20241226,162400,5562114000,35800,35800,35800,35800,0
20241226,162300,5562114000,35800,35800,35800,35800,0
20241226,162200,5562114000,35800,35800,35800,35800,0
20241226,162100,5562114000,35800,35800,35800,35800,0
20241226,162000,5562114000,35800,35800,35800,35800,0
20241226,161900,5562114000,35800,35800,35800,35800,0
20241226,161800,5562114000,35800,35800,35800,35800,0
20241226,161700,5562114000,35800,35800,35800,35800,0
20241226,161600,5562114000,35800,35800,35800,35800,0
20241226,161500,5562114000,35800,35800,35800,35800,3122
20241226,161400,5562114000,35800,35800,35800,35800,0
20241226,161300,5562114000,35800,35800,35800,35800,0
20241226,161200,5562114000,35800,35800,35800,35800,0
20241226,161100,5562114000,35800,35800,35800,35800,0
20241226,161000,5562114000,35800,35800,35800,35800,0
20241226,160900,5562114000,35800,35800,35800,35800,0
20241226,160800,5562114000,35800,35800,35800,35800,0
20241226,160700,5562114000,35800,35800,35800,35800,0
20241226,160600,5562114000,35800,35800,35800,35800,0
20241226,160500,5562114000,35800,35800,35800,35800,0
20241226,160400,5562114000,35800,35800,35800,35800,0
20241226,160300,5562114000,35800,35800,35800,35800,0
20241226,160200,5562114000,35800,35800,35800,35800,0
20241226,160100,5562114000,35800,35800,35800,35800,0
20241226,160000,5562114000,35800,35800,35800,35800,0
20241226,155900,5562114000,35800,35800,35800,35800,0
20241226,155800,5562114000,35800,35800,35800,35800,0
20241226,155700,5562114000,35800,35800,35800,35800,0
20241226,155600,5562114000,35800,35800,35800,35800,0
20241226,155500,5562114000,35800,35800,35800,35800,0
20241226,155400,5562114000,35800,35800,35800,35800,0
20241226,155300,5562114000,35800,35800,35800,35800,0
20241226,155200,5562114000,35800,35800,35800,35800,0
20241226,155100,5562114000,35800,35800,35800,35800,0
20241226,155000,5562114000,35800,35800,35800,35800,0
20241226,154900,5562114000,35800,35800,35800,35800,0
20241226,154800,5562114000,35800,35800,35800,35800,0
20241226,154700,5562114000,35800,35800,35800,35800,0
20241226,154600,5562114000,35800,35800,35800,35800,0
20241226,154500,5562114000,35800,35800,35800,35800,3122
20241226,154400,5562114000,35800,35800,35800,35800,0
20241226,154300,5562114000,35800,35800,35800,35800,0
20241226,154200,5562114000,35800,35800,35800,35800,0
20241226,154100,5562114000,35800,35800,35800,35800,0
20241226,154000,5562114000,35800,35800,35800,35800,0
20241226,153900,5562114000,35800,35800,35800,35800,0
20241226,153800,5562114000,35800,35800,35800,35800,0
20241226,153700,5562114000,35800,35800,35800,35800,0
20241226,153600,5562114000,35800,35800,35800,35800,0
20241226,153500,5562114000,35800,35800,35800,35800,0
20241226,153400,5562114000,35800,35800,35800,35800,0
20241226,153300,5562114000,35800,35800,35800,35800,0
20241226,153200,5562114000,35800,35800,35800,35800,0
20241226,153100,5562114000,35800,35800,35800,35800,0
20241226,153000,5562114000,35800,35800,35800,35800,3122
20241226,152900,5450346400,35900,35900,35900,35900,0
20241226,152800,5450346400,35900,35900,35900,35900,0
20241226,152700,5450346400,35900,35900,35900,35900,0
20241226,152600,5450346400,35900,35900,35900,35900,0
20241226,152500,5450346400,35900,35900,35900,35900,0
20241226,152400,5450346400,35900,35900,35900,35900,0
20241226,152300,5450346400,35900,35900,35900,35900,0
20241226,152200,5450346400,35900,35900,35900,35900,0
20241226,152100,5450346400,35900,35900,35900,35900,0
20241226,152000,5450346400,35900,35900,35900,35900,0
20241226,151900,5450346400,35900,35800,35900,35800,826
20241226,151800,5420747350,35850,35850,35900,35850,510
20241226,151700,5402463650,35900,35800,35900,35800,399
20241226,151600,5388168500,35800,35800,35850,35800,119
20241226,151500,5383906300,35900,35850,35900,35800,245
20241226,151400,5375131900,35800,35900,35900,35800,1012
20241226,151300,5338900000,35800,35850,35900,35800,127
20241226,151200,5334351300,35850,35900,35900,35800,137
20241226,151100,5329439050,35900,35900,35950,35850,560
20241226,151000,5309337150,35900,35900,35950,35800,324
20241226,150900,5297721450,35850,35850,35900,35800,421
20241226,150800,5282636950,35850,35750,35950,35750,167
20241226,150700,5276658800,35700,36000,36000,35700,4911
20241226,150600,5100785250,35950,36000,36000,35950,257
20241226,150500,5091533550,36050,36000,36050,36000,140
20241226,150400,5086491150,36000,35900,36000,35850,441
20241226,150300,5070630250,35850,35850,35900,35850,214
20241226,150200,5062952750,35900,35900,35950,35900,151
20241226,150100,5057530950,35850,35900,35950,35850,354
20241226,150000,5044820900,35900,35900,35950,35850,650
20241226,145900,5021511350,35950,35900,35950,35850,345
20241226,145800,5009131550,35850,35900,35900,35850,310
20241226,145700,4998007350,35900,35950,35950,35900,514
20241226,145600,4979547700,35950,36000,36050,35900,315
20241226,145500,4968220250,35900,35900,35950,35900,284
20241226,145400,4958017700,35900,35950,35950,35900,306
20241226,145300,4947027500,35900,35950,36000,35900,367
20241226,145200,4933835750,35950,35950,36000,35950,240
20241226,145100,4925203750,35950,35950,35950,35900,331
20241226,145000,4913315400,35950,35900,35950,35900,279
20241226,144900,4903295900,35950,35900,35950,35900,340
20241226,144800,4891085550,35900,35950,35950,35900,184
20241226,144700,4884479050,35900,35950,35950,35900,3494
20241226,144600,4758962400,35950,36000,36000,35950,636
20241226,144500,4736092000,36000,36000,36000,35950,290
20241226,144400,4725659250,36000,36050,36050,35950,358
20241226,144300,4712775050,36000,36050,36050,36000,537
20241226,144200,4693441700,36050,36000,36050,36000,327
20241226,144100,4681664500,36000,36000,36050,36000,218
20241226,144000,4673816250,36000,36050,36050,36000,255
20241226,143900,4664634200,36000,35950,36000,35950,623
20241226,143800,4642226250,35950,36000,36050,35950,1328
20241226,143700,4594434350,36000,36000,36000,36000,229
20241226,143600,4586190350,36000,36100,36100,36000,203
20241226,143500,4578878100,36050,35950,36100,35950,240
20241226,143400,4570246300,35950,36000,36100,35950,419
20241226,143300,4555171550,35950,36050,36050,35950,606
20241226,143200,4533361100,36050,35950,36100,35900,919
20241226,143100,4500280650,35950,35950,36000,35950,296
20241226,143000,4489638200,35950,35950,36000,35950,291
20241226,142900,4479174700,35950,35950,36000,35950,321
20241226,142800,4467633250,35950,35950,36000,35900,1150
20241226,142700,4426294850,35950,36000,36000,35950,205
20241226,142600,4418923500,36000,36000,36000,35950,703
20241226,142500,4393646450,35950,35950,36000,35950,865
20241226,142400,4362549550,35950,35950,36000,35950,354
20241226,142300,4349822000,35950,35950,36000,35950,140
20241226,142200,4344788650,35950,35950,36000,35950,131
20241226,142100,4340077200,36000,36000,36000,35950,258
20241226,142000,4330798350,35950,35950,36000,35950,307
20241226,141900,4319761400,36000,35950,36000,35950,128
20241226,141800,4315153800,36000,36000,36050,36000,132
20241226,141700,4310401550,36000,36000,36050,36000,2265
20241226,141600,4228858050,36000,36100,36100,36000,57
20241226,141500,4226804300,36100,36050,36100,36050,105
20241226,141400,4223017650,36050,36050,36050,36000,211
20241226,141300,4215415800,36050,36100,36100,36050,332
20241226,141200,4203443800,36050,36050,36050,36050,217
20241226,141100,4195620950,36000,36050,36100,36000,610
20241226,141000,4173630550,36050,36050,36100,36050,136
20241226,140900,4168726450,36050,36050,36100,36000,327
20241226,140800,4156939900,36050,36050,36100,36050,83
20241226,140700,4153946550,36050,36000,36100,36000,110
20241226,140600,4149981800,36000,36050,36100,36000,667
20241226,140500,4125918550,36050,36050,36100,36050,146
20241226,140400,4120653400,36050,36050,36050,36000,195
20241226,140300,4113627550,36050,36050,36050,36000,192
20241226,140200,4106713750,36000,36100,36100,36000,726
20241226,140100,4080563150,36100,36150,36150,36100,252
20241226,140000,4071464850,36100,36100,36100,36050,169
20241226,135900,4065369700,36050,36100,36100,36050,420
20241226,135800,4050211100,36050,36050,36100,36000,2077
20241226,135700,3975383350,36100,36050,36100,36050,31
20241226,135600,3974265600,36050,36050,36100,36050,201
20241226,135500,3967013000,36100,36050,36100,36050,167
20241226,135400,3960987750,36100,36150,36150,36100,168
20241226,135300,3954921200,36150,36050,36150,36050,127
20241226,135200,3950336100,36050,36250,36250,36050,2488
20241226,135100,3860481600,36200,36250,36250,36200,517
20241226,135000,3841766150,36200,36200,36250,36200,96
20241226,134900,3838290400,36250,36250,36250,36200,139
20241226,134800,3833256100,36250,36250,36250,36200,257
20241226,134700,3823948300,36250,36200,36250,36200,162
20241226,134600,3818079500,36200,36200,36250,36200,145
20241226,134500,3812830450,36200,36200,36250,36200,123
20241226,134400,3808374450,36200,36200,36250,36200,262
20241226,134300,3798887900,36200,36250,36250,36200,243
20241226,134200,3790087900,36200,36300,36300,36200,96
20241226,134100,3786609000,36250,36300,36300,36250,618
20241226,134000,3764204100,36300,36300,36300,36250,106
20241226,133900,3760359600,36300,36300,36300,36250,225
20241226,133800,3752193700,36250,36300,36300,36250,167
20241226,133700,3746135350,36300,36250,36300,36250,555
20241226,133600,3725995250,36250,36300,36300,36250,104
20241226,133500,3722222100,36250,36300,36300,36250,234
20241226,133400,3713732850,36250,36250,36250,36250,188
20241226,133300,3706917850,36300,36300,36300,36250,338
20241226,133200,3694650350,36300,36350,36400,36300,314
20241226,133100,3683239700,36350,36400,36400,36350,46
20241226,133000,3681567550,36350,36350,36400,36350,81
20241226,132900,3678623150,36350,36350,36350,36350,134
20241226,132800,3673752250,36400,36350,36400,36350,46
20241226,132700,3672080100,36350,36350,36350,36350,72
20241226,132600,3669462900,36350,36350,36400,36350,82
20241226,132500,3666482150,36350,36350,36350,36350,56
20241226,132400,3664446550,36350,36350,36400,36350,115
20241226,132300,3660264900,36350,36350,36350,36350,131
20241226,132200,3655503050,36350,36350,36400,36350,78
20241226,132100,3652667600,36350,36400,36400,36300,97
20241226,132000,3649142600,36400,36400,36400,36300,875
20241226,131900,3617362000,36350,36350,36350,36350,71
20241226,131800,3614781150,36350,36350,36400,36350,114
20241226,131700,3610636850,36400,36350,36400,36300,329
20241226,131600,3598682200,36350,36350,36350,36350,172
20241226,131500,3592430000,36350,36350,36400,36350,148
20241226,131400,3587050100,36350,36350,36400,36350,1097
20241226,131300,3547168250,36350,36400,36400,36350,251
20241226,131200,3538043900,36350,36400,36400,36350,837
20241226,131100,3507611700,36350,36450,36450,36350,334
20241226,131000,3495467450,36450,36400,36450,36350,2906
20241226,130900,3389772200,36400,36500,36500,36400,327
20241226,130800,3377858450,36500,36550,36550,36450,1083
20241226,130700,3338322850,36600,36550,36600,36550,47
20241226,130600,3336604950,36550,36600,36600,36550,208
20241226,130500,3328999900,36600,36600,36600,36600,3
20241226,130400,3328890100,36650,36600,36650,36600,20
20241226,130300,3328158050,36600,36600,36600,36600,8
20241226,130200,3327865250,36600,36550,36600,36550,22
20241226,130100,3327060400,36600,36650,36650,36600,1939
20241226,130000,3256008900,36650,36750,36750,36650,198
20241226,125900,3248752100,36650,36650,36650,36650,7
20241226,125800,3248495550,36650,36650,36650,36650,6
20241226,125700,3248275650,36650,36650,36750,36650,28
20241226,125600,3247249050,36650,36700,36700,36650,472
20241226,125500,3229944300,36750,36750,36750,36750,6
20241226,125400,3229723800,36700,36700,36700,36700,16
20241226,125300,3229136600,36700,36700,36700,36700,78
20241226,125200,3226274000,36700,36700,36700,36700,15
20241226,125100,3225723500,36700,36700,36700,36700,29
20241226,125000,3224659200,36650,36650,36700,36650,46
20241226,124900,3222973250,36650,36650,36750,36650,232
20241226,124800,3214450200,36750,36700,36750,36600,61
20241226,124700,3212211550,36700,36700,36700,36700,1
20241226,124600,3212174850,36700,36700,36750,36700,21
20241226,124500,3211403350,36700,36650,36700,36650,53
20241226,124400,3209460700,36650,36600,36650,36600,292
20241226,124300,3198772900,36600,36700,36700,36600,202
20241226,124200,3191373300,36700,36650,36700,36650,14
20241226,124100,3190859550,36650,36700,36700,36650,27
20241226,124000,3189869950,36650,36600,36650,36600,220
20241226,123900,3181813950,36600,36550,36600,36550,88
20241226,123800,3178594450,36600,36600,36600,36550,20
20241226,123700,3177862600,36550,36600,36600,36550,43
20241226,123600,3176290650,36600,36650,36650,36550,281
20241226,123500,3166006750,36600,36650,36650,36600,7
20241226,123400,3165750300,36650,36600,36650,36600,20
20241226,123300,3165017450,36650,36700,36750,36650,1052
20241226,123200,3126439650,36750,36750,36750,36750,12
20241226,123100,3125998650,36750,36800,36800,36750,203
20241226,123000,3118538350,36750,36750,36750,36750,90
20241226,122900,3115230850,36750,36750,36750,36750,42
20241226,122800,3113687350,36800,36750,36800,36700,67
20241226,122700,3111225350,36750,36750,36750,36700,139
20241226,122600,3106117700,36750,36750,36800,36750,377
20241226,122500,3092259400,36800,36800,36800,36750,100
20241226,122400,3088579450,36800,36800,36800,36750,107
20241226,122300,3084644350,36750,36800,36800,36750,77
20241226,122200,3081812150,36750,36700,36800,36700,90
20241226,122100,3078502600,36700,36700,36750,36700,96
20241226,122000,3074974800,36700,36800,36800,36700,810
20241226,121900,3045237550,36750,36850,36850,36750,68
20241226,121800,3042733100,36800,36850,36850,36800,109
20241226,121700,3038718950,36850,36850,36850,36850,50
20241226,121600,3036876450,36800,36800,36800,36750,73
20241226,121500,3034190200,36800,36800,36850,36800,258
20241226,121400,3024693300,36850,36850,36850,36800,55
20241226,121300,3022666750,36850,36800,36850,36800,96
20241226,121200,3019130200,36850,36850,36850,36850,49
20241226,121100,3017324550,36850,36750,36850,36750,96
20241226,121000,3013793950,36750,36850,36850,36750,155
20241226,120900,3008087600,36850,36800,36850,36800,107
20241226,120800,3004145550,36800,36850,36850,36800,317
20241226,120700,2992477300,36850,36850,36850,36850,158
20241226,120600,2986655000,36850,36850,36850,36850,52
20241226,120500,2984738800,36850,36850,36850,36850,91
20241226,120400,2981385450,36850,36800,36850,36800,76
20241226,120300,2978586150,36850,36800,36850,36800,150
20241226,120200,2973063700,36800,36850,36850,36800,163
20241226,120100,2967057950,36850,36800,36850,36800,51
20241226,120000,2965178700,36800,36850,36850,36800,62
20241226,115900,2962894500,36800,36800,36800,36800,25
20241226,115800,2961974500,36800,36750,36800,36700,199
20241226,115700,2954658850,36750,36800,36800,36750,223
20241226,115600,2946460850,36800,36800,36800,36800,64
20241226,115500,2944105650,36800,36750,36800,36750,62
20241226,115400,2941824100,36750,36800,36800,36750,416
20241226,115300,2926533350,36800,36800,36800,36800,80
20241226,115200,2923589350,36800,36750,36800,36750,81
20241226,115100,2920609300,36800,36800,36800,36800,54
20241226,115000,2918622100,36750,36800,36800,36750,170
20241226,114900,2912371800,36800,36800,36850,36800,440
20241226,114800,2896177050,36850,36800,36850,36800,300
20241226,114700,2885133550,36850,36850,36850,36850,202
20241226,114600,2877689850,36850,36850,36850,36800,197
20241226,114500,2870430500,36850,36800,36850,36800,570
20241226,114400,2849451800,36800,36900,36900,36800,159
20241226,114300,2843590250,36850,36850,36900,36850,596
20241226,114200,2821625150,36850,36850,36900,36850,126
20241226,114100,2816979550,36850,36900,36900,36850,56
20241226,114000,2814913500,36900,36900,36900,36850,98
20241226,113900,2811297350,36850,36900,36900,36850,302
20241226,113800,2800153750,36850,36800,36850,36800,505
20241226,113700,2781544650,36850,36800,36850,36800,61
20241226,113600,2779297100,36850,36800,36850,36800,72
20241226,113500,2776644100,36850,36800,36850,36800,197
20241226,113400,2769391950,36800,36850,36850,36800,66
20241226,113300,2766960650,36850,36800,36850,36800,100
20241226,113200,2763277650,36800,36750,36800,36750,137
20241226,113100,2758236350,36800,36750,36800,36750,101
20241226,113000,2754519600,36750,36700,36750,36700,496
20241226,112900,2736314450,36650,36750,36750,36650,442
20241226,112800,2720090650,36750,36800,36800,36700,625
20241226,112700,2697118550,36750,36750,36800,36750,119
20241226,112600,2692745100,36700,36700,36750,36700,79
20241226,112500,2689843200,36700,36750,36750,36700,352
20241226,112400,2676915100,36750,36750,36800,36750,179
20241226,112300,2670330000,36800,36750,36800,36750,187
20241226,112200,2663454400,36800,36650,36850,36650,3874
20241226,112100,2521114250,36650,36600,36650,36600,310
20241226,112000,2509753350,36650,36650,36650,36650,324
20241226,111900,2497878750,36650,36650,36650,36650,90
20241226,111800,2494580250,36600,36600,36600,36600,96
20241226,111700,2491066650,36600,36600,36600,36550,67
20241226,111600,2488615300,36550,36550,36600,36550,71
20241226,111500,2486016950,36550,36600,36600,36550,235
20241226,111400,2477416150,36600,36650,36650,36600,70
20241226,111300,2474850700,36650,36650,36650,36650,58
20241226,111200,2472725000,36650,36650,36650,36600,289
20241226,111100,2462133300,36650,36650,36700,36650,193
20241226,111000,2455057350,36650,36700,36700,36600,43
20241226,110900,2453482250,36650,36550,36650,36450,2510
20241226,110800,2361637950,36550,36550,36600,36500,501
20241226,110700,2343326050,36550,36550,36600,36550,225
20241226,110600,2335094800,36600,36550,36600,36550,416
20241226,110500,2319879650,36600,36550,36600,36550,415
20241226,110400,2304708750,36550,36550,36550,36500,332
20241226,110300,2292574300,36550,36550,36550,36550,100
20241226,110200,2288919300,36550,36500,36550,36500,82
20241226,110100,2285923150,36550,36550,36550,36450,681
20241226,110000,2261076600,36550,36550,36600,36550,400
20241226,105900,2246454000,36500,36550,36550,36500,59
20241226,105800,2244297650,36550,36550,36600,36500,433
20241226,105700,2228469700,36500,36500,36500,36450,1749
20241226,105600,2164631400,36500,36450,36500,36450,581
20241226,105500,2143441450,36400,36450,36450,36400,83
20241226,105400,2140417500,36450,36400,36450,36400,147
20241226,105300,2135059500,36400,36350,36400,36350,35
20241226,105200,2133785650,36350,36400,36400,36350,193
20241226,105100,2126767050,36450,36450,36450,36400,206
20241226,105000,2119265900,36450,36450,36500,36400,113
20241226,104900,2115149650,36450,36350,36450,36350,397
20241226,104800,2100685900,36300,36350,36400,36300,1051
20241226,104700,2062434300,36300,36350,36350,36300,119
20241226,104600,2058113950,36350,36250,36350,36200,457
20241226,104500,2041541900,36300,36300,36300,36250,131
20241226,104400,2036786650,36300,36350,36350,36300,120
20241226,104300,2032427550,36350,36300,36350,36250,1101
20241226,104200,1992506300,36300,36300,36300,36300,111
20241226,104100,1988477000,36300,36300,36300,36250,112
20241226,104000,1984411550,36300,36350,36350,36300,132
20241226,103900,1979616250,36350,36200,36350,36200,622
20241226,103800,1957056900,36250,36200,36250,36100,411
20241226,103700,1942177550,36200,36150,36250,36150,529
20241226,103600,1923020800,36150,36100,36150,36100,126
20241226,103500,1918471150,36150,36200,36200,36150,155
20241226,103400,1912867600,36200,36150,36200,36100,365
20241226,103300,1899683450,36150,36100,36150,36050,79
20241226,103200,1896832900,36100,36100,36100,36100,160
20241226,103100,1891056900,36050,36100,36100,36050,83
20241226,103000,1888063800,36100,36100,36100,36000,431
20241226,102900,1872531350,36050,36100,36100,36050,181
20241226,102800,1866004300,36050,36050,36050,36000,151
20241226,102700,1860562050,36050,36000,36050,36000,78
20241226,102600,1857750400,36000,36050,36050,36000,432
20241226,102500,1842198150,36000,36050,36100,36000,214
20241226,102400,1834486650,36050,36050,36050,36000,228
20241226,102300,1826274000,36000,36000,36050,36000,134
20241226,102200,1821448050,36000,36050,36050,36000,309
20241226,102100,1810308650,36000,36000,36000,35950,510
20241226,102000,1791949550,36000,36050,36050,36000,128
20241226,101900,1787341450,36050,36000,36050,36000,229
20241226,101800,1779093150,35950,35950,35950,35950,280
20241226,101700,1769027150,35950,36050,36050,35950,209
20241226,101600,1761513250,36050,36000,36050,36000,538
20241226,101500,1742140450,35950,35950,36000,35900,1190
20241226,101400,1699377850,35950,35950,36000,35900,370
20241226,101300,1686079150,35950,35950,36000,35900,657
20241226,101200,1662460950,36000,36050,36100,36000,3762
20241226,101100,1526958900,36050,36200,36200,36050,3985
20241226,101000,1383022900,36200,36200,36200,36150,227
20241226,100900,1374809600,36200,36250,36250,36200,1249
20241226,100800,1329558100,36250,36250,36300,36250,162
20241226,100700,1323683300,36300,36300,36300,36250,142
20241226,100600,1318532150,36300,36300,36300,36250,235
20241226,100500,1310005200,36250,36350,36350,36250,194
20241226,100400,1302965050,36350,36300,36350,36300,245
20241226,100300,1294065650,36300,36300,36300,36250,166
20241226,100200,1288040000,36300,36300,36300,36250,139
20241226,100100,1282997300,36350,36300,36350,36250,168
20241226,100000,1276899450,36200,36300,36300,36200,260
20241226,095900,1267477350,36250,36300,36300,36250,495
20241226,095800,1249513550,36250,36250,36250,36200,374
20241226,095700,1235959400,36200,36200,36200,36200,68
20241226,095600,1233497800,36200,36250,36250,36200,1735
20241226,095500,1170671550,36300,36250,36300,36250,172
20241226,095400,1164434500,36300,36250,36300,36250,226
20241226,095300,1156235200,36300,36200,36300,36200,568
20241226,095200,1135620700,36250,36300,36350,36250,891
20241226,095100,1103311000,36250,36300,36350,36250,666
20241226,095000,1079147800,36300,36300,36300,36300,19
20241226,094900,1078458100,36300,36250,36300,36250,67
20241226,094800,1076026400,36200,36250,36300,36200,312
20241226,094700,1064721550,36250,36300,36300,36200,657
20241226,094600,1040936300,36200,36350,36350,36200,620
20241226,094500,1018442150,36350,36350,36350,36300,488
20241226,094400,1000721900,36400,36400,36400,36350,144
20241226,094300,995481700,36350,36300,36350,36300,47
20241226,094200,993773350,36350,36300,36350,36300,327
20241226,094100,981887700,36300,36300,36350,36300,458
20241226,094000,965255450,36300,36400,36400,36300,582
20241226,093900,944099700,36400,36500,36500,36400,2853
20241226,093800,840095900,36500,36550,36600,36500,210
20241226,093700,832419950,36550,36550,36600,36550,112
20241226,093600,828323600,36500,36500,36550,36500,21
20241226,093500,827556850,36500,36550,36550,36500,167
20241226,093400,821453850,36500,36500,36500,36450,520
20241226,093300,802479600,36450,36400,36500,36400,214
20241226,093200,794669250,36400,36450,36450,36400,343
20241226,093100,782171850,36450,36450,36450,36450,16
20241226,093000,781588650,36450,36500,36500,36400,739
20241226,092900,754625250,36450,36350,36500,36350,117
20241226,092800,750365150,36400,36350,36400,36350,149
20241226,092700,744948450,36350,36450,36450,36350,1730
20241226,092600,682011250,36450,36400,36500,36400,129
20241226,092500,677309100,36400,36350,36400,36350,532
20241226,092400,657945300,36350,36350,36350,36350,221
20241226,092300,649911950,36300,36300,36350,36300,165
20241226,092200,643916200,36300,36300,36350,36300,164
20241226,092100,637961950,36300,36300,36350,36300,96
20241226,092000,634475100,36300,36300,36350,36300,126
20241226,091900,629899700,36300,36300,36350,36200,1170
20241226,091800,587415750,36300,36200,36300,36200,1425
20241226,091700,535802900,36200,36250,36250,36150,383
20241226,091600,521933150,36250,36250,36300,36250,73
20241226,091500,519285850,36250,36250,36250,36200,238
20241226,091400,510659150,36200,36200,36300,36200,118
20241226,091300,506385300,36200,36200,36300,36200,559
20241226,091200,486123800,36200,36300,36300,36200,208
20241226,091100,478582800,36300,36150,36300,36150,511
20241226,091000,460109300,36150,36200,36300,36100,808
20241226,090900,430891850,36150,36200,36300,36100,798
20241226,090800,402014650,36300,36150,36300,36150,904
20241226,090700,369309800,36200,36300,36350,36150,2088
20241226,090600,293722350,36300,36500,36500,36150,1355
20241226,090500,244473150,36500,36550,36600,36450,714
20241226,090400,218382850,36550,36600,36650,36550,75
20241226,090300,215640150,36600,36650,36650,36600,435
20241226,090200,199715900,36650,36700,36750,36600,1121
20241226,090100,158613500,36700,36900,37100,36700,2810
20241226,090000,54991400,36900,37200,37200,36850,1464