KissMeData/215000/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,204200,2066771500,71500,71500,71500,71500,1482
20241226,204100,2066771500,71500,71500,71500,71500,0
20241226,204000,2066771500,71500,71500,71500,71500,0
20241226,203900,2066771500,71500,71500,71500,71500,0
20241226,203800,2066771500,71500,71500,71500,71500,0
20241226,203700,2066771500,71500,71500,71500,71500,0
20241226,203600,2066771500,71500,71500,71500,71500,0
20241226,203500,2066771500,71500,71500,71500,71500,0
20241226,203400,2066771500,71500,71500,71500,71500,0
20241226,203300,2066771500,71500,71500,71500,71500,0
20241226,203200,2066771500,71500,71500,71500,71500,0
20241226,203100,2066771500,71500,71500,71500,71500,0
20241226,203000,2066771500,71500,71500,71500,71500,0
20241226,202900,2066771500,71500,71500,71500,71500,0
20241226,202800,2066771500,71500,71500,71500,71500,0
20241226,202700,2066771500,71500,71500,71500,71500,0
20241226,202600,2066771500,71500,71500,71500,71500,0
20241226,202500,2066771500,71500,71500,71500,71500,0
20241226,202400,2066771500,71500,71500,71500,71500,0
20241226,202300,2066771500,71500,71500,71500,71500,0
20241226,202200,2066771500,71500,71500,71500,71500,0
20241226,202100,2066771500,71500,71500,71500,71500,0
20241226,202000,2066771500,71500,71500,71500,71500,0
20241226,201900,2066771500,71500,71500,71500,71500,0
20241226,201800,2066771500,71500,71500,71500,71500,0
20241226,201700,2066771500,71500,71500,71500,71500,0
20241226,201600,2066771500,71500,71500,71500,71500,0
20241226,201500,2066771500,71500,71500,71500,71500,0
20241226,201400,2066771500,71500,71500,71500,71500,0
20241226,201300,2066771500,71500,71500,71500,71500,0
20241226,201200,2066771500,71500,71500,71500,71500,1482
20241226,201100,2066771500,71500,71500,71500,71500,0
20241226,201000,2066771500,71500,71500,71500,71500,0
20241226,200900,2066771500,71500,71500,71500,71500,0
20241226,200800,2066771500,71500,71500,71500,71500,0
20241226,200700,2066771500,71500,71500,71500,71500,0
20241226,200600,2066771500,71500,71500,71500,71500,0
20241226,200500,2066771500,71500,71500,71500,71500,0
20241226,200400,2066771500,71500,71500,71500,71500,0
20241226,200300,2066771500,71500,71500,71500,71500,0
20241226,200200,2066771500,71500,71500,71500,71500,0
20241226,200100,2066771500,71500,71500,71500,71500,0
20241226,200000,2066771500,71500,71500,71500,71500,0
20241226,195900,2066771500,71500,71500,71500,71500,0
20241226,195800,2066771500,71500,71500,71500,71500,0
20241226,195700,2066771500,71500,71500,71500,71500,0
20241226,195600,2066771500,71500,71500,71500,71500,0
20241226,195500,2066771500,71500,71500,71500,71500,0
20241226,195400,2066771500,71500,71500,71500,71500,0
20241226,195300,2066771500,71500,71500,71500,71500,0
20241226,195200,2066771500,71500,71500,71500,71500,0
20241226,195100,2066771500,71500,71500,71500,71500,0
20241226,195000,2066771500,71500,71500,71500,71500,0
20241226,194900,2066771500,71500,71500,71500,71500,0
20241226,194800,2066771500,71500,71500,71500,71500,0
20241226,194700,2066771500,71500,71500,71500,71500,0
20241226,194600,2066771500,71500,71500,71500,71500,0
20241226,194500,2066771500,71500,71500,71500,71500,0
20241226,194400,2066771500,71500,71500,71500,71500,0
20241226,194300,2066771500,71500,71500,71500,71500,0
20241226,194200,2066771500,71500,71500,71500,71500,1482
20241226,194100,2066771500,71500,71500,71500,71500,0
20241226,194000,2066771500,71500,71500,71500,71500,0
20241226,193900,2066771500,71500,71500,71500,71500,0
20241226,193800,2066771500,71500,71500,71500,71500,0
20241226,193700,2066771500,71500,71500,71500,71500,0
20241226,193600,2066771500,71500,71500,71500,71500,0
20241226,193500,2066771500,71500,71500,71500,71500,0
20241226,193400,2066771500,71500,71500,71500,71500,0
20241226,193300,2066771500,71500,71500,71500,71500,0
20241226,193200,2066771500,71500,71500,71500,71500,0
20241226,193100,2066771500,71500,71500,71500,71500,0
20241226,193000,2066771500,71500,71500,71500,71500,0
20241226,192900,2066771500,71500,71500,71500,71500,0
20241226,192800,2066771500,71500,71500,71500,71500,0
20241226,192700,2066771500,71500,71500,71500,71500,0
20241226,192600,2066771500,71500,71500,71500,71500,0
20241226,192500,2066771500,71500,71500,71500,71500,0
20241226,192400,2066771500,71500,71500,71500,71500,0
20241226,192300,2066771500,71500,71500,71500,71500,0
20241226,192200,2066771500,71500,71500,71500,71500,0
20241226,192100,2066771500,71500,71500,71500,71500,0
20241226,192000,2066771500,71500,71500,71500,71500,0
20241226,191900,2066771500,71500,71500,71500,71500,0
20241226,191800,2066771500,71500,71500,71500,71500,0
20241226,191700,2066771500,71500,71500,71500,71500,0
20241226,191600,2066771500,71500,71500,71500,71500,0
20241226,191500,2066771500,71500,71500,71500,71500,0
20241226,191400,2066771500,71500,71500,71500,71500,0
20241226,191300,2066771500,71500,71500,71500,71500,0
20241226,191200,2066771500,71500,71500,71500,71500,1482
20241226,191100,2066771500,71500,71500,71500,71500,0
20241226,191000,2066771500,71500,71500,71500,71500,0
20241226,190900,2066771500,71500,71500,71500,71500,0
20241226,190800,2066771500,71500,71500,71500,71500,0
20241226,190700,2066771500,71500,71500,71500,71500,0
20241226,190600,2066771500,71500,71500,71500,71500,0
20241226,190500,2066771500,71500,71500,71500,71500,0
20241226,190400,2066771500,71500,71500,71500,71500,0
20241226,190300,2066771500,71500,71500,71500,71500,0
20241226,190200,2066771500,71500,71500,71500,71500,0
20241226,190100,2066771500,71500,71500,71500,71500,0
20241226,190000,2066771500,71500,71500,71500,71500,0
20241226,185900,2066771500,71500,71500,71500,71500,0
20241226,185800,2066771500,71500,71500,71500,71500,0
20241226,185700,2066771500,71500,71500,71500,71500,0
20241226,185600,2066771500,71500,71500,71500,71500,0
20241226,185500,2066771500,71500,71500,71500,71500,0
20241226,185400,2066771500,71500,71500,71500,71500,0
20241226,185300,2066771500,71500,71500,71500,71500,0
20241226,185200,2066771500,71500,71500,71500,71500,0
20241226,185100,2066771500,71500,71500,71500,71500,0
20241226,185000,2066771500,71500,71500,71500,71500,0
20241226,184900,2066771500,71500,71500,71500,71500,0
20241226,184800,2066771500,71500,71500,71500,71500,0
20241226,184700,2066771500,71500,71500,71500,71500,0
20241226,184600,2066771500,71500,71500,71500,71500,0
20241226,184500,2066771500,71500,71500,71500,71500,0
20241226,184400,2066771500,71500,71500,71500,71500,0
20241226,184300,2066771500,71500,71500,71500,71500,0
20241226,184200,2066771500,71500,71500,71500,71500,1482
20241226,184100,2066771500,71500,71500,71500,71500,0
20241226,184000,2066771500,71500,71500,71500,71500,0
20241226,183900,2066771500,71500,71500,71500,71500,0
20241226,183800,2066771500,71500,71500,71500,71500,0
20241226,183700,2066771500,71500,71500,71500,71500,0
20241226,183600,2066771500,71500,71500,71500,71500,0
20241226,183500,2066771500,71500,71500,71500,71500,0
20241226,183400,2066771500,71500,71500,71500,71500,0
20241226,183300,2066771500,71500,71500,71500,71500,0
20241226,183200,2066771500,71500,71500,71500,71500,0
20241226,183100,2066771500,71500,71500,71500,71500,0
20241226,183000,2066771500,71500,71500,71500,71500,0
20241226,182900,2066771500,71500,71500,71500,71500,0
20241226,182800,2066771500,71500,71500,71500,71500,0
20241226,182700,2066771500,71500,71500,71500,71500,0
20241226,182600,2066771500,71500,71500,71500,71500,0
20241226,182500,2066771500,71500,71500,71500,71500,0
20241226,182400,2066771500,71500,71500,71500,71500,0
20241226,182300,2066771500,71500,71500,71500,71500,0
20241226,182200,2066771500,71500,71500,71500,71500,0
20241226,182100,2066771500,71500,71500,71500,71500,0
20241226,182000,2066771500,71500,71500,71500,71500,0
20241226,181900,2066771500,71500,71500,71500,71500,0
20241226,181800,2066771500,71500,71500,71500,71500,0
20241226,181700,2066771500,71500,71500,71500,71500,0
20241226,181600,2066771500,71500,71500,71500,71500,0
20241226,181500,2066771500,71500,71500,71500,71500,0
20241226,181400,2066771500,71500,71500,71500,71500,0
20241226,181300,2066771500,71500,71500,71500,71500,0
20241226,181200,2066771500,71500,71500,71500,71500,1482
20241226,181100,2066771500,71500,71500,71500,71500,0
20241226,181000,2066771500,71500,71500,71500,71500,0
20241226,180900,2066771500,71500,71500,71500,71500,0
20241226,180800,2066771500,71500,71500,71500,71500,0
20241226,180700,2066771500,71500,71500,71500,71500,0
20241226,180600,2066771500,71500,71500,71500,71500,0
20241226,180500,2066771500,71500,71500,71500,71500,0
20241226,180400,2066771500,71500,71500,71500,71500,0
20241226,180300,2066771500,71500,71500,71500,71500,0
20241226,180200,2066771500,71500,71500,71500,71500,0
20241226,180100,2066771500,71500,71500,71500,71500,0
20241226,180000,2066771500,71500,71500,71500,71500,0
20241226,175900,2066771500,71500,71500,71500,71500,0
20241226,175800,2066771500,71500,71500,71500,71500,0
20241226,175700,2066771500,71500,71500,71500,71500,0
20241226,175600,2066771500,71500,71500,71500,71500,0
20241226,175500,2066771500,71500,71500,71500,71500,0
20241226,175400,2066771500,71500,71500,71500,71500,0
20241226,175300,2066771500,71500,71500,71500,71500,0
20241226,175200,2066771500,71500,71500,71500,71500,0
20241226,175100,2066771500,71500,71500,71500,71500,0
20241226,175000,2066771500,71500,71500,71500,71500,0
20241226,174900,2066771500,71500,71500,71500,71500,0
20241226,174800,2066771500,71500,71500,71500,71500,0
20241226,174700,2066771500,71500,71500,71500,71500,0
20241226,174600,2066771500,71500,71500,71500,71500,0
20241226,174500,2066771500,71500,71500,71500,71500,0
20241226,174400,2066771500,71500,71500,71500,71500,0
20241226,174300,2066771500,71500,71500,71500,71500,0
20241226,174200,2066771500,71500,71500,71500,71500,1482
20241226,174100,2066771500,71500,71500,71500,71500,0
20241226,174000,2066771500,71500,71500,71500,71500,0
20241226,173900,2066771500,71500,71500,71500,71500,0
20241226,173800,2066771500,71500,71500,71500,71500,0
20241226,173700,2066771500,71500,71500,71500,71500,0
20241226,173600,2066771500,71500,71500,71500,71500,0
20241226,173500,2066771500,71500,71500,71500,71500,0
20241226,173400,2066771500,71500,71500,71500,71500,0
20241226,173300,2066771500,71500,71500,71500,71500,0
20241226,173200,2066771500,71500,71500,71500,71500,0
20241226,173100,2066771500,71500,71500,71500,71500,0
20241226,173000,2066771500,71500,71500,71500,71500,0
20241226,172900,2066771500,71500,71500,71500,71500,0
20241226,172800,2066771500,71500,71500,71500,71500,0
20241226,172700,2066771500,71500,71500,71500,71500,0
20241226,172600,2066771500,71500,71500,71500,71500,0
20241226,172500,2066771500,71500,71500,71500,71500,0
20241226,172400,2066771500,71500,71500,71500,71500,0
20241226,172300,2066771500,71500,71500,71500,71500,0
20241226,172200,2066771500,71500,71500,71500,71500,0
20241226,172100,2066771500,71500,71500,71500,71500,0
20241226,172000,2066771500,71500,71500,71500,71500,0
20241226,171900,2066771500,71500,71500,71500,71500,0
20241226,171800,2066771500,71500,71500,71500,71500,0
20241226,171700,2066771500,71500,71500,71500,71500,0
20241226,171600,2066771500,71500,71500,71500,71500,0
20241226,171500,2066771500,71500,71500,71500,71500,0
20241226,171400,2066771500,71500,71500,71500,71500,0
20241226,171300,2066771500,71500,71500,71500,71500,0
20241226,171200,2066771500,71500,71500,71500,71500,1482
20241226,171100,2066771500,71500,71500,71500,71500,0
20241226,171000,2066771500,71500,71500,71500,71500,0
20241226,170900,2066771500,71500,71500,71500,71500,0
20241226,170800,2066771500,71500,71500,71500,71500,0
20241226,170700,2066771500,71500,71500,71500,71500,0
20241226,170600,2066771500,71500,71500,71500,71500,0
20241226,170500,2066771500,71500,71500,71500,71500,0
20241226,170400,2066771500,71500,71500,71500,71500,0
20241226,170300,2066771500,71500,71500,71500,71500,0
20241226,170200,2066771500,71500,71500,71500,71500,0
20241226,170100,2066771500,71500,71500,71500,71500,0
20241226,170000,2066771500,71500,71500,71500,71500,0
20241226,165900,2066771500,71500,71500,71500,71500,0
20241226,165800,2066771500,71500,71500,71500,71500,0
20241226,165700,2066771500,71500,71500,71500,71500,0
20241226,165600,2066771500,71500,71500,71500,71500,0
20241226,165500,2066771500,71500,71500,71500,71500,0
20241226,165400,2066771500,71500,71500,71500,71500,0
20241226,165300,2066771500,71500,71500,71500,71500,0
20241226,165200,2066771500,71500,71500,71500,71500,0
20241226,165100,2066771500,71500,71500,71500,71500,0
20241226,165000,2066771500,71500,71500,71500,71500,0
20241226,164900,2066771500,71500,71500,71500,71500,0
20241226,164800,2066771500,71500,71500,71500,71500,0
20241226,164700,2066771500,71500,71500,71500,71500,0
20241226,164600,2066771500,71500,71500,71500,71500,0
20241226,164500,2066771500,71500,71500,71500,71500,0
20241226,164400,2066771500,71500,71500,71500,71500,0
20241226,164300,2066771500,71500,71500,71500,71500,0
20241226,164200,2066771500,71500,71500,71500,71500,1482
20241226,164100,2066771500,71500,71500,71500,71500,0
20241226,164000,2066771500,71500,71500,71500,71500,0
20241226,163900,2066771500,71500,71500,71500,71500,0
20241226,163800,2066771500,71500,71500,71500,71500,0
20241226,163700,2066771500,71500,71500,71500,71500,0
20241226,163600,2066771500,71500,71500,71500,71500,0
20241226,163500,2066771500,71500,71500,71500,71500,0
20241226,163400,2066771500,71500,71500,71500,71500,0
20241226,163300,2066771500,71500,71500,71500,71500,0
20241226,163200,2066771500,71500,71500,71500,71500,0
20241226,163100,2066771500,71500,71500,71500,71500,0
20241226,163000,2066771500,71500,71500,71500,71500,0
20241226,162900,2066771500,71500,71500,71500,71500,0
20241226,162800,2066771500,71500,71500,71500,71500,0
20241226,162700,2066771500,71500,71500,71500,71500,0
20241226,162600,2066771500,71500,71500,71500,71500,0
20241226,162500,2066771500,71500,71500,71500,71500,0
20241226,162400,2066771500,71500,71500,71500,71500,0
20241226,162300,2066771500,71500,71500,71500,71500,0
20241226,162200,2066771500,71500,71500,71500,71500,0
20241226,162100,2066771500,71500,71500,71500,71500,0
20241226,162000,2066771500,71500,71500,71500,71500,0
20241226,161900,2066771500,71500,71500,71500,71500,0
20241226,161800,2066771500,71500,71500,71500,71500,0
20241226,161700,2066771500,71500,71500,71500,71500,0
20241226,161600,2066771500,71500,71500,71500,71500,0
20241226,161500,2066771500,71500,71500,71500,71500,0
20241226,161400,2066771500,71500,71500,71500,71500,0
20241226,161300,2066771500,71500,71500,71500,71500,0
20241226,161200,2066771500,71500,71500,71500,71500,1482
20241226,161100,2066771500,71500,71500,71500,71500,0
20241226,161000,2066771500,71500,71500,71500,71500,0
20241226,160900,2066771500,71500,71500,71500,71500,0
20241226,160800,2066771500,71500,71500,71500,71500,0
20241226,160700,2066771500,71500,71500,71500,71500,0
20241226,160600,2066771500,71500,71500,71500,71500,0
20241226,160500,2066771500,71500,71500,71500,71500,0
20241226,160400,2066771500,71500,71500,71500,71500,0
20241226,160300,2066771500,71500,71500,71500,71500,0
20241226,160200,2066771500,71500,71500,71500,71500,0
20241226,160100,2066771500,71500,71500,71500,71500,0
20241226,160000,2066771500,71500,71500,71500,71500,0
20241226,155900,2066771500,71500,71500,71500,71500,0
20241226,155800,2066771500,71500,71500,71500,71500,0
20241226,155700,2066771500,71500,71500,71500,71500,0
20241226,155600,2066771500,71500,71500,71500,71500,0
20241226,155500,2066771500,71500,71500,71500,71500,0
20241226,155400,2066771500,71500,71500,71500,71500,0
20241226,155300,2066771500,71500,71500,71500,71500,0
20241226,155200,2066771500,71500,71500,71500,71500,0
20241226,155100,2066771500,71500,71500,71500,71500,0
20241226,155000,2066771500,71500,71500,71500,71500,0
20241226,154900,2066771500,71500,71500,71500,71500,0
20241226,154800,2066771500,71500,71500,71500,71500,0
20241226,154700,2066771500,71500,71500,71500,71500,0
20241226,154600,2066771500,71500,71500,71500,71500,0
20241226,154500,2066771500,71500,71500,71500,71500,0
20241226,154400,2066771500,71500,71500,71500,71500,0
20241226,154300,2066771500,71500,71500,71500,71500,0
20241226,154200,2066771500,71500,71500,71500,71500,1482
20241226,154100,2066771500,71500,71500,71500,71500,0
20241226,154000,2066771500,71500,71500,71500,71500,0
20241226,153900,2066771500,71500,71500,71500,71500,0
20241226,153800,2066771500,71500,71500,71500,71500,0
20241226,153700,2066771500,71500,71500,71500,71500,0
20241226,153600,2066771500,71500,71500,71500,71500,0
20241226,153500,2066771500,71500,71500,71500,71500,0
20241226,153400,2066771500,71500,71500,71500,71500,0
20241226,153300,2066771500,71500,71500,71500,71500,0
20241226,153200,2066771500,71500,71500,71500,71500,0
20241226,153100,2066771500,71500,71500,71500,71500,0
20241226,153000,2066771500,71500,71500,71500,71500,1482
20241226,152900,1960808500,71500,71500,71500,71500,0
20241226,152800,1960808500,71500,71500,71500,71500,0
20241226,152700,1960808500,71500,71500,71500,71500,0
20241226,152600,1960808500,71500,71500,71500,71500,0
20241226,152500,1960808500,71500,71500,71500,71500,0
20241226,152400,1960808500,71500,71500,71500,71500,0
20241226,152300,1960808500,71500,71500,71500,71500,0
20241226,152200,1960808500,71500,71500,71500,71500,0
20241226,152100,1960808500,71500,71500,71500,71500,0
20241226,152000,1960808500,71500,71500,71500,71500,0
20241226,151900,1960808500,71500,71700,71700,71400,313
20241226,151800,1938422100,71700,71400,71700,71300,437
20241226,151700,1907215600,71300,71400,71400,71300,10
20241226,151600,1906502100,71300,71400,71400,71300,219
20241226,151500,1890886600,71400,71400,71400,71300,82
20241226,151400,1885032400,71300,71400,71400,71300,85
20241226,151300,1878963900,71400,71800,71800,71400,364
20241226,151200,1852969000,71500,71400,71800,71400,420
20241226,151100,1822967500,71400,71400,71400,71400,252
20241226,151000,1804974700,71400,71400,71400,71300,76
20241226,150900,1799548900,71400,71600,71700,71400,1034
20241226,150800,1725677700,71700,71700,71700,71700,8
20241226,150700,1725104100,71700,71800,71800,71700,320
20241226,150600,1702157300,71700,71700,71700,71700,50
20241226,150500,1698572300,71800,71800,71800,71800,0
20241226,150400,1698572300,71800,71800,71800,71800,20
20241226,150300,1697136300,71500,71500,71500,71500,0
20241226,150200,1697136300,71500,71500,71500,71500,2
20241226,150100,1696993300,71600,71700,71700,71600,63
20241226,150000,1692476300,71600,71800,71800,71600,2
20241226,145900,1692332900,71600,71600,71600,71600,6
20241226,145800,1691903300,71800,71600,71800,71600,36
20241226,145700,1689319700,71800,71700,71800,71700,150
20241226,145600,1678562200,71400,71400,71700,71400,157
20241226,145500,1667307400,71400,71700,71700,71400,8
20241226,145400,1666735900,71600,71600,71700,71600,515
20241226,145300,1629854900,71700,71700,71700,71700,1
20241226,145200,1629783200,71800,71600,71800,71500,154
20241226,145100,1618739700,71600,71600,71600,71600,5
20241226,145000,1618381700,71400,71500,71500,71400,157
20241226,144900,1607156800,71400,71400,71400,71400,8
20241226,144800,1606585600,71500,71400,71500,71400,500
20241226,144700,1570882700,71300,71300,71300,71300,4
20241226,144600,1570597500,71300,71400,71400,71300,11
20241226,144500,1569812700,71400,71400,71400,71400,18
20241226,144400,1568527500,71300,71300,71300,71300,6
20241226,144300,1568099700,71300,71400,71400,71300,19
20241226,144200,1566743900,71300,71300,71300,71300,2
20241226,144100,1566601300,71300,71300,71300,71300,5
20241226,144000,1566244800,71300,71300,71300,71300,25
20241226,143900,1564462300,71300,71300,71300,71300,8
20241226,143800,1563891900,71300,71300,71300,71300,6
20241226,143700,1563464100,71300,71300,71300,71300,147
20241226,143600,1552983000,71400,71300,71400,71300,158
20241226,143500,1541702900,71300,71300,71300,71300,5
20241226,143400,1541346400,71300,71300,71300,71300,6
20241226,143300,1540918600,71300,71300,71300,71300,12
20241226,143200,1540063000,71300,71300,71300,71300,5
20241226,143100,1539706500,71400,71300,71400,71300,7
20241226,143000,1539207300,71400,71400,71400,71400,16
20241226,142900,1538064900,71300,71300,71300,71300,6
20241226,142800,1537637100,71300,71300,71300,71300,15
20241226,142700,1536567600,71300,71300,71300,71300,0
20241226,142600,1536567600,71300,71300,71300,71300,5
20241226,142500,1536211100,71300,71300,71300,71300,20
20241226,142400,1534785100,71300,71300,71300,71300,12
20241226,142300,1533929500,71300,71300,71300,71300,6
20241226,142200,1533501700,71300,71300,71400,71300,44
20241226,142100,1530361700,71300,71300,71300,71300,86
20241226,142000,1524229900,71300,71300,71300,71300,14
20241226,141900,1523231700,71300,71300,71300,71300,21
20241226,141800,1521734400,71400,71400,71400,71400,29
20241226,141700,1519663800,71300,71400,71400,71300,17
20241226,141600,1518451600,71300,71300,71300,71300,6
20241226,141500,1518023800,71300,71300,71300,71300,0
20241226,141400,1518023800,71300,71400,71400,71300,6
20241226,141300,1517595900,71400,71300,71400,71300,40
20241226,141200,1514741800,71400,71400,71400,71400,845
20241226,141100,1454408800,71400,71500,71500,71400,15
20241226,141000,1453336800,71400,71400,71400,71400,19
20241226,140900,1451980200,71400,71400,71400,71400,0
20241226,140800,1451980200,71400,71500,71500,71400,24
20241226,140700,1450265800,71500,71400,71500,71400,47
20241226,140600,1446906000,71400,71400,71400,71400,4
20241226,140500,1446620400,71400,71500,71500,71400,19
20241226,140400,1445263500,71400,71400,71400,71400,0
20241226,140300,1445263500,71400,71500,71500,71400,317
20241226,140200,1422598700,71500,71500,71600,71500,15
20241226,140100,1421526100,71500,71600,71600,71500,3
20241226,140000,1421311400,71500,71600,71600,71500,107
20241226,135900,1413652100,71500,71500,71500,71500,5
20241226,135800,1413294600,71600,71500,71600,71500,171
20241226,135700,1401059800,71500,71600,71600,71500,18
20241226,135600,1399771700,71600,71700,71800,71600,556
20241226,135500,1359948400,71700,71800,71800,71700,9
20241226,135400,1359303000,71700,71800,71800,71700,30
20241226,135300,1357149600,71800,71800,71800,71800,14
20241226,135200,1356144400,71800,71800,71800,71800,0
20241226,135100,1356144400,71800,71800,71800,71800,6
20241226,135000,1355713600,71800,71800,71800,71800,18
20241226,134900,1354421200,71900,71900,71900,71900,4
20241226,134800,1354133600,71800,71900,71900,71800,23
20241226,134700,1352480700,71800,71800,71800,71800,13
20241226,134600,1351547300,71800,71900,71900,71800,308
20241226,134500,1329427900,71800,71800,71800,71800,19
20241226,134400,1328063700,71800,71800,71800,71800,5
20241226,134300,1327704700,71800,71800,71800,71800,0
20241226,134200,1327704700,71800,71800,71800,71800,19
20241226,134100,1326340500,71800,71800,71800,71800,15
20241226,134000,1325263500,71800,71800,71800,71800,0
20241226,133900,1325263500,71800,71800,71800,71800,7
20241226,133800,1324760900,71800,71800,71800,71800,16
20241226,133700,1323612100,71800,71800,71800,71800,0
20241226,133600,1323612100,71800,71900,71900,71800,8
20241226,133500,1323037600,71900,71900,71900,71900,9
20241226,133400,1322390500,71900,71900,71900,71900,0
20241226,133300,1322390500,71900,71900,71900,71900,6
20241226,133200,1321959100,71900,71900,71900,71900,18
20241226,133100,1320664900,71900,71900,71900,71900,8
20241226,133000,1320089700,71900,71900,71900,71900,7
20241226,132900,1319586400,72000,72000,72000,71900,21
20241226,132800,1318076100,72000,72000,72000,72000,4
20241226,132700,1317788100,71900,71900,71900,71900,32
20241226,132600,1315487300,71900,71900,71900,71900,5
20241226,132500,1315127800,71900,71900,71900,71900,0
20241226,132400,1315127800,71900,72000,72000,71900,29
20241226,132300,1313042600,72000,72000,72000,71900,219
20241226,132200,1297275200,72000,72000,72000,72000,8
20241226,132100,1296699200,72000,72000,72000,72000,6
20241226,132000,1296267200,72000,72000,72000,72000,104
20241226,131900,1288779200,72100,72000,72100,72000,11
20241226,131800,1287986900,72000,72000,72000,72000,7
20241226,131700,1287482900,72000,72000,72000,72000,5
20241226,131600,1287122900,72100,72000,72100,72000,12
20241226,131500,1286258800,72100,72100,72100,72100,16
20241226,131400,1285105200,72100,72100,72100,72100,9
20241226,131300,1284456300,72100,72100,72100,72100,155
20241226,131200,1273280800,72100,72200,72200,72100,16
20241226,131100,1272127100,72200,72200,72200,72200,0
20241226,131000,1272127100,72200,72100,72200,72100,20
20241226,130900,1270684300,72100,72100,72100,72100,9
20241226,130800,1270035400,72100,72100,72100,72100,33
20241226,130700,1267656100,72100,72100,72100,72100,0
20241226,130600,1267656100,72100,72100,72100,72100,14
20241226,130500,1266646700,72100,72100,72100,72100,0
20241226,130400,1266646700,72100,72100,72100,72100,14
20241226,130300,1265637300,72200,72200,72200,72200,34
20241226,130200,1263182500,72200,72200,72200,72200,73
20241226,130100,1257911900,72200,72200,72200,72200,41
20241226,130000,1254951700,72200,72300,72300,72200,3
20241226,125900,1254735000,72200,72200,72200,72200,10
20241226,125800,1254013000,72300,72300,72300,72300,0
20241226,125700,1254013000,72300,72300,72300,72300,29
20241226,125600,1251916300,72300,72400,72400,72300,24
20241226,125500,1250180300,72400,72400,72400,72400,32
20241226,125400,1247863500,72400,72400,72400,72400,4
20241226,125300,1247573900,72400,72400,72400,72400,2
20241226,125200,1247429100,72400,72400,72400,72400,4
20241226,125100,1247139500,72400,72400,72400,72400,2
20241226,125000,1246994700,72400,72400,72400,72400,3
20241226,124900,1246777500,72300,72300,72300,72300,1
20241226,124800,1246705200,72300,72400,72400,72300,16
20241226,124700,1245548300,72300,72300,72300,72300,0
20241226,124600,1245548300,72300,72300,72300,72300,10
20241226,124500,1244825300,72400,72400,72400,72400,250
20241226,124400,1226725300,72400,72400,72400,72400,41
20241226,124300,1223756900,72400,72400,72400,72400,7
20241226,124200,1223250100,72400,72400,72400,72400,0
20241226,124100,1223250100,72400,72400,72400,72400,0
20241226,124000,1223250100,72400,72400,72400,72400,10
20241226,123900,1222526100,72500,72500,72500,72500,0
20241226,123800,1222526100,72500,72600,72600,72500,189
20241226,123700,1208820000,72600,72600,72700,72600,83
20241226,123600,1202790300,72500,72500,72600,72300,4694
20241226,123500,862482900,72400,72300,72500,72300,1517
20241226,123400,752721400,72300,72200,72300,72200,41
20241226,123300,749761000,72300,72300,72300,72300,2
20241226,123200,749616400,72200,72200,72300,72200,66
20241226,123100,744850400,72200,72200,72200,72200,0
20241226,123000,744850400,72200,72200,72200,72200,0
20241226,122900,744850400,72200,72200,72200,72200,0
20241226,122800,744850400,72200,72200,72200,72200,0
20241226,122700,744850400,72200,72200,72200,72200,0
20241226,122600,744850400,72200,72200,72200,72200,0
20241226,122500,744850400,72200,72200,72200,72200,34
20241226,122400,742395600,72200,72200,72200,72100,43
20241226,122300,739295000,72200,72200,72200,72200,9
20241226,122200,738645200,72300,72300,72300,72300,0
20241226,122100,738645200,72300,71900,72300,71900,805
20241226,122000,680580400,72000,72000,72000,72000,10
20241226,121900,679860400,72000,71900,72000,71900,245
20241226,121800,662240900,71900,71900,71900,71900,0
20241226,121700,662240900,71900,71900,71900,71800,11
20241226,121600,661450100,71900,71900,71900,71900,1
20241226,121500,661378200,71900,71900,71900,71900,22
20241226,121400,659796400,72000,72000,72000,72000,83
20241226,121300,653820400,72000,72000,72000,72000,0
20241226,121200,653820400,72000,72000,72000,72000,1
20241226,121100,653748400,72000,71900,72000,71900,54
20241226,121000,649861600,72000,72000,72000,72000,0
20241226,120900,649861600,72000,72000,72000,72000,12
20241226,120800,648997600,72000,72000,72000,72000,0
20241226,120700,648997600,72000,72000,72000,72000,16
20241226,120600,647845600,71900,71900,71900,71900,0
20241226,120500,647845600,71900,71900,71900,71900,16
20241226,120400,646695200,71900,71900,71900,71900,0
20241226,120300,646695200,71900,72000,72000,71900,37
20241226,120200,644033100,72000,72000,72000,72000,262
20241226,120100,625169100,72100,72100,72100,72100,0
20241226,120000,625169100,72100,72100,72100,72100,1
20241226,115900,625097000,72100,72100,72100,72100,0
20241226,115800,625097000,72100,72100,72100,72100,0
20241226,115700,625097000,72100,72000,72100,72000,63
20241226,115600,620559700,72100,72100,72100,72100,0
20241226,115500,620559700,72100,72100,72100,72100,0
20241226,115400,620559700,72100,72100,72100,72100,0
20241226,115300,620559700,72100,72100,72100,72100,1
20241226,115200,620487600,72100,72100,72100,72100,0
20241226,115100,620487600,72100,72100,72100,72100,0
20241226,115000,620487600,72100,72100,72100,72100,0
20241226,114900,620487600,72100,72000,72100,72000,37
20241226,114800,617823000,72000,72100,72100,72000,6
20241226,114700,617390900,72100,72100,72100,72100,0
20241226,114600,617390900,72100,72100,72100,72100,0
20241226,114500,617390900,72100,72100,72100,72100,7
20241226,114400,616886200,72100,72100,72100,72100,0
20241226,114300,616886200,72100,72100,72100,72100,0
20241226,114200,616886200,72100,72100,72100,72100,0
20241226,114100,616886200,72100,72100,72100,72100,1
20241226,114000,616814100,72100,72000,72100,72000,104
20241226,113900,609325700,72100,72100,72100,72100,161
20241226,113800,597717600,72100,72100,72100,72100,0
20241226,113700,597717600,72100,72100,72100,72100,0
20241226,113600,597717600,72100,72100,72100,72100,106
20241226,113500,590075000,71800,71800,71800,71800,0
20241226,113400,590075000,71800,71800,71800,71800,0
20241226,113300,590075000,71800,71800,71800,71800,21
20241226,113200,588567200,71800,71800,71800,71800,1
20241226,113100,588495400,72100,71800,72100,71800,46
20241226,113000,585182600,71800,72000,72000,71800,16
20241226,112900,584031200,71800,71800,71800,71800,1
20241226,112800,583959400,72100,72100,72100,72100,0
20241226,112700,583959400,72100,72100,72100,72100,0
20241226,112600,583959400,72100,72100,72100,72100,0
20241226,112500,583959400,72100,72100,72100,72100,0
20241226,112400,583959400,72100,72100,72100,72100,2
20241226,112300,583815200,72100,72100,72100,72100,0
20241226,112200,583815200,72100,72100,72100,72100,0
20241226,112100,583815200,72100,72100,72100,72100,0
20241226,112000,583815200,72100,72100,72100,72100,0
20241226,111900,583815200,72100,71900,72100,71900,3
20241226,111800,583599200,71900,71900,71900,71900,27
20241226,111700,581657900,71900,71900,71900,71900,0
20241226,111600,581657900,71900,71900,71900,71900,1
20241226,111500,581586000,71900,72000,72000,71900,5
20241226,111400,581226400,72100,72000,72100,71900,32
20241226,111300,578922900,71900,71900,71900,71900,1
20241226,111200,578851000,72100,72100,72100,72100,4
20241226,111100,578562600,72100,72100,72100,72100,0
20241226,111000,578562600,72100,72100,72100,72100,14
20241226,110900,577553200,72100,71900,72100,71900,40
20241226,110800,574673200,72100,72100,72100,72100,50
20241226,110700,571068200,72100,72000,72100,71900,5
20241226,110600,570708200,72000,72000,72000,72000,0
20241226,110500,570708200,72000,72000,72000,72000,0
20241226,110400,570708200,72000,72000,72000,72000,414
20241226,110300,540900200,72000,72000,72000,72000,5
20241226,110200,540540200,72000,72000,72000,72000,62
20241226,110100,536076200,72000,72000,72000,72000,51
20241226,110000,532404200,72000,72100,72100,72000,24
20241226,105900,530674700,72100,72000,72100,72000,59
20241226,105800,526421000,72100,72100,72100,72100,0
20241226,105700,526421000,72100,72000,72100,72000,46
20241226,105600,523108800,72100,72100,72100,72100,0
20241226,105500,523108800,72100,72000,72100,72000,44
20241226,105400,519940600,71900,71900,71900,71900,12
20241226,105300,519077800,71900,71900,72000,71900,14
20241226,105200,518071100,71900,71900,72000,71900,537
20241226,105100,479456700,71900,71900,71900,71800,76
20241226,105000,473992600,71900,71900,71900,71600,86
20241226,104900,467821800,71900,71700,71900,71700,27
20241226,104800,465881500,71900,72100,72100,71900,73
20241226,104700,460630700,72000,71600,72000,71600,2210
20241226,104600,302106900,71600,71500,71600,71500,104
20241226,104500,294670700,71600,71600,71600,71600,0
20241226,104400,294670700,71600,71600,71600,71600,0
20241226,104300,294670700,71600,71600,71600,71600,0
20241226,104200,294670700,71600,71600,71600,71600,5
20241226,104100,294312700,71600,71600,71600,71600,173
20241226,104000,281925900,71600,71600,71600,71600,0
20241226,103900,281925900,71600,71600,71600,71600,141
20241226,103800,271830300,71600,71500,71600,71500,167
20241226,103700,259889100,71600,71600,71600,71600,270
20241226,103600,240557100,71600,71500,71600,71500,96
20241226,103500,233692700,71500,71500,71500,71500,0
20241226,103400,233692700,71500,71500,71500,71500,8
20241226,103300,233120700,71500,71500,71500,71500,0
20241226,103200,233120700,71500,71500,71500,71500,0
20241226,103100,233120700,71500,71500,71500,71500,14
20241226,103000,232119700,71600,71600,71600,71600,2
20241226,102900,231976500,71500,71500,71500,71500,1
20241226,102800,231905000,71400,71400,71400,71400,0
20241226,102700,231905000,71400,71400,71400,71400,0
20241226,102600,231905000,71400,71500,71600,71400,24
20241226,102500,230189300,71500,71400,71500,71400,129
20241226,102400,220966400,71400,71400,71400,71400,21
20241226,102300,219467000,71500,71400,71500,71400,10
20241226,102200,218752900,71500,71400,71500,71400,6
20241226,102100,218324400,71400,71400,71400,71400,0
20241226,102000,218324400,71400,71400,71400,71400,0
20241226,101900,218324400,71400,71400,71400,71400,0
20241226,101800,218324400,71400,71400,71400,71400,2
20241226,101700,218181600,71400,71400,71400,71400,0
20241226,101600,218181600,71400,71400,71400,71400,1
20241226,101500,218110200,71400,71500,71500,71400,21
20241226,101400,216610000,71600,71600,71600,71600,0
20241226,101300,216610000,71600,71600,71600,71600,0
20241226,101200,216610000,71600,71600,71600,71600,5
20241226,101100,216252000,71600,71400,71600,71400,147
20241226,101000,205741000,71400,71500,71500,71400,6
20241226,100900,205312300,71600,71600,71600,71400,133
20241226,100800,195813700,71600,71500,71600,71500,57
20241226,100700,191738100,71500,71600,71600,71500,33
20241226,100600,189376500,71600,71600,71600,71600,0
20241226,100500,189376500,71600,71600,71600,71600,0
20241226,100400,189376500,71600,71600,71600,71600,1
20241226,100300,189304900,71600,71600,71600,71600,0
20241226,100200,189304900,71600,71600,71600,71600,0
20241226,100100,189304900,71600,71600,71600,71600,0
20241226,100000,189304900,71600,71500,71600,71500,2
20241226,095900,189161800,71600,71600,71600,71600,8
20241226,095800,188589000,71600,71600,71600,71600,2
20241226,095700,188445800,71600,71600,71600,71600,1
20241226,095600,188374200,71500,71500,71500,71500,0
20241226,095500,188374200,71500,71500,71500,71500,1
20241226,095400,188302700,71600,71600,71600,71600,1
20241226,095300,188231100,71600,71600,71600,71600,1
20241226,095200,188159500,71600,71600,71600,71600,23
20241226,095100,186512700,71700,71700,71700,71400,182
20241226,095000,173490400,71700,71700,71700,71700,0
20241226,094900,173490400,71700,71700,71700,71700,0
20241226,094800,173490400,71700,71600,71700,71600,29
20241226,094700,171413900,71500,71500,71500,71500,17
20241226,094600,170198400,71500,71500,71500,71500,14
20241226,094500,169197400,71600,71600,71600,71600,0
20241226,094400,169197400,71600,71600,71600,71600,5
20241226,094300,168839400,71600,71600,71600,71600,1
20241226,094200,168767800,71500,71500,71500,71500,0
20241226,094100,168767800,71500,71400,71500,71400,2
20241226,094000,168624900,71500,71500,71500,71500,0
20241226,093900,168624900,71500,71500,71600,71400,323
20241226,093800,145525400,71600,71600,71600,71600,0
20241226,093700,145525400,71600,71600,71600,71600,1
20241226,093600,145453800,71700,71600,71700,71600,4
20241226,093500,145167200,71500,71500,71500,71500,0
20241226,093400,145167200,71500,71500,71500,71500,0
20241226,093300,145167200,71500,71500,71500,71500,19
20241226,093200,143808700,71600,71600,71600,71600,0
20241226,093100,143808700,71600,71600,71600,71600,5
20241226,093000,143450700,71500,71500,71500,71500,2
20241226,092900,143307700,71700,71700,71700,71700,3
20241226,092800,143092600,71700,71500,71700,71500,500
20241226,092700,107275900,71500,71500,71500,71500,0
20241226,092600,107275900,71500,71500,71500,71500,8
20241226,092500,106703900,71400,71400,71400,71400,112
20241226,092400,98707100,71600,71400,71600,71400,4
20241226,092300,98421200,71600,71400,71600,71400,11
20241226,092200,97635600,71500,71500,71500,71500,29
20241226,092100,95562100,71400,71400,71400,71400,0
20241226,092000,95562100,71400,71400,71400,71400,0
20241226,091900,95562100,71400,71400,71400,71400,69
20241226,091800,90635500,71400,71400,71400,71400,2
20241226,091700,90492700,71400,71400,71400,71400,9
20241226,091600,89850100,71400,71400,71400,71400,14
20241226,091500,88850500,71400,71300,71400,71300,14
20241226,091400,87852200,71200,71200,71200,71200,135
20241226,091300,78240200,71300,71300,71300,71300,50
20241226,091200,74675200,71400,71200,71400,71200,63
20241226,091100,70183900,71300,71200,71300,71200,49
20241226,091000,66691200,71200,71400,71400,71200,15
20241226,090900,65621900,71200,71200,71200,71200,5
20241226,090800,65265900,71200,71200,71200,71200,4
20241226,090700,64981100,71200,71200,71200,71200,7
20241226,090600,64482700,71200,71200,71200,71200,40
20241226,090500,61634700,71200,71200,71200,71200,2
20241226,090400,61492300,71500,71500,71500,71500,51
20241226,090300,57845800,71500,71400,71500,71400,606
20241226,090200,14567300,71500,71500,71500,71500,14
20241226,090100,13566300,71400,71700,71700,71400,104
20241226,090000,6140400,71400,71400,71400,71400,86