KissMeData/267260/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,205900,53613258000,391000,391000,391000,391000,5925
20241226,205800,53613258000,391000,391000,391000,391000,0
20241226,205700,53613258000,391000,391000,391000,391000,0
20241226,205600,53613258000,391000,391000,391000,391000,0
20241226,205500,53613258000,391000,391000,391000,391000,0
20241226,205400,53613258000,391000,391000,391000,391000,0
20241226,205300,53613258000,391000,391000,391000,391000,0
20241226,205200,53613258000,391000,391000,391000,391000,0
20241226,205100,53613258000,391000,391000,391000,391000,0
20241226,205000,53613258000,391000,391000,391000,391000,0
20241226,204900,53613258000,391000,391000,391000,391000,0
20241226,204800,53613258000,391000,391000,391000,391000,0
20241226,204700,53613258000,391000,391000,391000,391000,0
20241226,204600,53613258000,391000,391000,391000,391000,0
20241226,204500,53613258000,391000,391000,391000,391000,0
20241226,204400,53613258000,391000,391000,391000,391000,0
20241226,204300,53613258000,391000,391000,391000,391000,0
20241226,204200,53613258000,391000,391000,391000,391000,0
20241226,204100,53613258000,391000,391000,391000,391000,0
20241226,204000,53613258000,391000,391000,391000,391000,0
20241226,203900,53613258000,391000,391000,391000,391000,0
20241226,203800,53613258000,391000,391000,391000,391000,0
20241226,203700,53613258000,391000,391000,391000,391000,0
20241226,203600,53613258000,391000,391000,391000,391000,0
20241226,203500,53613258000,391000,391000,391000,391000,0
20241226,203400,53613258000,391000,391000,391000,391000,0
20241226,203300,53613258000,391000,391000,391000,391000,0
20241226,203200,53613258000,391000,391000,391000,391000,0
20241226,203100,53613258000,391000,391000,391000,391000,0
20241226,203000,53613258000,391000,391000,391000,391000,0
20241226,202900,53613258000,391000,391000,391000,391000,5925
20241226,202800,53613258000,391000,391000,391000,391000,0
20241226,202700,53613258000,391000,391000,391000,391000,0
20241226,202600,53613258000,391000,391000,391000,391000,0
20241226,202500,53613258000,391000,391000,391000,391000,0
20241226,202400,53613258000,391000,391000,391000,391000,0
20241226,202300,53613258000,391000,391000,391000,391000,0
20241226,202200,53613258000,391000,391000,391000,391000,0
20241226,202100,53613258000,391000,391000,391000,391000,0
20241226,202000,53613258000,391000,391000,391000,391000,0
20241226,201900,53613258000,391000,391000,391000,391000,0
20241226,201800,53613258000,391000,391000,391000,391000,0
20241226,201700,53613258000,391000,391000,391000,391000,0
20241226,201600,53613258000,391000,391000,391000,391000,0
20241226,201500,53613258000,391000,391000,391000,391000,0
20241226,201400,53613258000,391000,391000,391000,391000,0
20241226,201300,53613258000,391000,391000,391000,391000,0
20241226,201200,53613258000,391000,391000,391000,391000,0
20241226,201100,53613258000,391000,391000,391000,391000,0
20241226,201000,53613258000,391000,391000,391000,391000,0
20241226,200900,53613258000,391000,391000,391000,391000,0
20241226,200800,53613258000,391000,391000,391000,391000,0
20241226,200700,53613258000,391000,391000,391000,391000,0
20241226,200600,53613258000,391000,391000,391000,391000,0
20241226,200500,53613258000,391000,391000,391000,391000,0
20241226,200400,53613258000,391000,391000,391000,391000,0
20241226,200300,53613258000,391000,391000,391000,391000,0
20241226,200200,53613258000,391000,391000,391000,391000,0
20241226,200100,53613258000,391000,391000,391000,391000,0
20241226,200000,53613258000,391000,391000,391000,391000,0
20241226,195900,53613258000,391000,391000,391000,391000,5925
20241226,195800,53613258000,391000,391000,391000,391000,0
20241226,195700,53613258000,391000,391000,391000,391000,0
20241226,195600,53613258000,391000,391000,391000,391000,0
20241226,195500,53613258000,391000,391000,391000,391000,0
20241226,195400,53613258000,391000,391000,391000,391000,0
20241226,195300,53613258000,391000,391000,391000,391000,0
20241226,195200,53613258000,391000,391000,391000,391000,0
20241226,195100,53613258000,391000,391000,391000,391000,0
20241226,195000,53613258000,391000,391000,391000,391000,0
20241226,194900,53613258000,391000,391000,391000,391000,0
20241226,194800,53613258000,391000,391000,391000,391000,0
20241226,194700,53613258000,391000,391000,391000,391000,0
20241226,194600,53613258000,391000,391000,391000,391000,0
20241226,194500,53613258000,391000,391000,391000,391000,0
20241226,194400,53613258000,391000,391000,391000,391000,0
20241226,194300,53613258000,391000,391000,391000,391000,0
20241226,194200,53613258000,391000,391000,391000,391000,0
20241226,194100,53613258000,391000,391000,391000,391000,0
20241226,194000,53613258000,391000,391000,391000,391000,0
20241226,193900,53613258000,391000,391000,391000,391000,0
20241226,193800,53613258000,391000,391000,391000,391000,0
20241226,193700,53613258000,391000,391000,391000,391000,0
20241226,193600,53613258000,391000,391000,391000,391000,0
20241226,193500,53613258000,391000,391000,391000,391000,0
20241226,193400,53613258000,391000,391000,391000,391000,0
20241226,193300,53613258000,391000,391000,391000,391000,0
20241226,193200,53613258000,391000,391000,391000,391000,0
20241226,193100,53613258000,391000,391000,391000,391000,0
20241226,193000,53613258000,391000,391000,391000,391000,0
20241226,192900,53613258000,391000,391000,391000,391000,5925
20241226,192800,53613258000,391000,391000,391000,391000,0
20241226,192700,53613258000,391000,391000,391000,391000,0
20241226,192600,53613258000,391000,391000,391000,391000,0
20241226,192500,53613258000,391000,391000,391000,391000,0
20241226,192400,53613258000,391000,391000,391000,391000,0
20241226,192300,53613258000,391000,391000,391000,391000,0
20241226,192200,53613258000,391000,391000,391000,391000,0
20241226,192100,53613258000,391000,391000,391000,391000,0
20241226,192000,53613258000,391000,391000,391000,391000,0
20241226,191900,53613258000,391000,391000,391000,391000,0
20241226,191800,53613258000,391000,391000,391000,391000,0
20241226,191700,53613258000,391000,391000,391000,391000,0
20241226,191600,53613258000,391000,391000,391000,391000,0
20241226,191500,53613258000,391000,391000,391000,391000,0
20241226,191400,53613258000,391000,391000,391000,391000,0
20241226,191300,53613258000,391000,391000,391000,391000,0
20241226,191200,53613258000,391000,391000,391000,391000,0
20241226,191100,53613258000,391000,391000,391000,391000,0
20241226,191000,53613258000,391000,391000,391000,391000,0
20241226,190900,53613258000,391000,391000,391000,391000,0
20241226,190800,53613258000,391000,391000,391000,391000,0
20241226,190700,53613258000,391000,391000,391000,391000,0
20241226,190600,53613258000,391000,391000,391000,391000,0
20241226,190500,53613258000,391000,391000,391000,391000,0
20241226,190400,53613258000,391000,391000,391000,391000,0
20241226,190300,53613258000,391000,391000,391000,391000,0
20241226,190200,53613258000,391000,391000,391000,391000,0
20241226,190100,53613258000,391000,391000,391000,391000,0
20241226,190000,53613258000,391000,391000,391000,391000,0
20241226,185900,53613258000,391000,391000,391000,391000,5925
20241226,185800,53613258000,391000,391000,391000,391000,0
20241226,185700,53613258000,391000,391000,391000,391000,0
20241226,185600,53613258000,391000,391000,391000,391000,0
20241226,185500,53613258000,391000,391000,391000,391000,0
20241226,185400,53613258000,391000,391000,391000,391000,0
20241226,185300,53613258000,391000,391000,391000,391000,0
20241226,185200,53613258000,391000,391000,391000,391000,0
20241226,185100,53613258000,391000,391000,391000,391000,0
20241226,185000,53613258000,391000,391000,391000,391000,0
20241226,184900,53613258000,391000,391000,391000,391000,0
20241226,184800,53613258000,391000,391000,391000,391000,0
20241226,184700,53613258000,391000,391000,391000,391000,0
20241226,184600,53613258000,391000,391000,391000,391000,0
20241226,184500,53613258000,391000,391000,391000,391000,0
20241226,184400,53613258000,391000,391000,391000,391000,0
20241226,184300,53613258000,391000,391000,391000,391000,0
20241226,184200,53613258000,391000,391000,391000,391000,0
20241226,184100,53613258000,391000,391000,391000,391000,0
20241226,184000,53613258000,391000,391000,391000,391000,0
20241226,183900,53613258000,391000,391000,391000,391000,0
20241226,183800,53613258000,391000,391000,391000,391000,0
20241226,183700,53613258000,391000,391000,391000,391000,0
20241226,183600,53613258000,391000,391000,391000,391000,0
20241226,183500,53613258000,391000,391000,391000,391000,0
20241226,183400,53613258000,391000,391000,391000,391000,0
20241226,183300,53613258000,391000,391000,391000,391000,0
20241226,183200,53613258000,391000,391000,391000,391000,0
20241226,183100,53613258000,391000,391000,391000,391000,0
20241226,183000,53613258000,391000,391000,391000,391000,0
20241226,182900,53613258000,391000,391000,391000,391000,5925
20241226,182800,53613258000,391000,391000,391000,391000,0
20241226,182700,53613258000,391000,391000,391000,391000,0
20241226,182600,53613258000,391000,391000,391000,391000,0
20241226,182500,53613258000,391000,391000,391000,391000,0
20241226,182400,53613258000,391000,391000,391000,391000,0
20241226,182300,53613258000,391000,391000,391000,391000,0
20241226,182200,53613258000,391000,391000,391000,391000,0
20241226,182100,53613258000,391000,391000,391000,391000,0
20241226,182000,53613258000,391000,391000,391000,391000,0
20241226,181900,53613258000,391000,391000,391000,391000,0
20241226,181800,53613258000,391000,391000,391000,391000,0
20241226,181700,53613258000,391000,391000,391000,391000,0
20241226,181600,53613258000,391000,391000,391000,391000,0
20241226,181500,53613258000,391000,391000,391000,391000,0
20241226,181400,53613258000,391000,391000,391000,391000,0
20241226,181300,53613258000,391000,391000,391000,391000,0
20241226,181200,53613258000,391000,391000,391000,391000,0
20241226,181100,53613258000,391000,391000,391000,391000,0
20241226,181000,53613258000,391000,391000,391000,391000,0
20241226,180900,53613258000,391000,391000,391000,391000,0
20241226,180800,53613258000,391000,391000,391000,391000,0
20241226,180700,53613258000,391000,391000,391000,391000,0
20241226,180600,53613258000,391000,391000,391000,391000,0
20241226,180500,53613258000,391000,391000,391000,391000,0
20241226,180400,53613258000,391000,391000,391000,391000,0
20241226,180300,53613258000,391000,391000,391000,391000,0
20241226,180200,53613258000,391000,391000,391000,391000,0
20241226,180100,53613258000,391000,391000,391000,391000,0
20241226,180000,53613258000,391000,391000,391000,391000,0
20241226,175900,53613258000,391000,391000,391000,391000,5925
20241226,175800,53613258000,391000,391000,391000,391000,0
20241226,175700,53613258000,391000,391000,391000,391000,0
20241226,175600,53613258000,391000,391000,391000,391000,0
20241226,175500,53613258000,391000,391000,391000,391000,0
20241226,175400,53613258000,391000,391000,391000,391000,0
20241226,175300,53613258000,391000,391000,391000,391000,0
20241226,175200,53613258000,391000,391000,391000,391000,0
20241226,175100,53613258000,391000,391000,391000,391000,0
20241226,175000,53613258000,391000,391000,391000,391000,0
20241226,174900,53613258000,391000,391000,391000,391000,0
20241226,174800,53613258000,391000,391000,391000,391000,0
20241226,174700,53613258000,391000,391000,391000,391000,0
20241226,174600,53613258000,391000,391000,391000,391000,0
20241226,174500,53613258000,391000,391000,391000,391000,0
20241226,174400,53613258000,391000,391000,391000,391000,0
20241226,174300,53613258000,391000,391000,391000,391000,0
20241226,174200,53613258000,391000,391000,391000,391000,0
20241226,174100,53613258000,391000,391000,391000,391000,0
20241226,174000,53613258000,391000,391000,391000,391000,0
20241226,173900,53613258000,391000,391000,391000,391000,0
20241226,173800,53613258000,391000,391000,391000,391000,0
20241226,173700,53613258000,391000,391000,391000,391000,0
20241226,173600,53613258000,391000,391000,391000,391000,0
20241226,173500,53613258000,391000,391000,391000,391000,0
20241226,173400,53613258000,391000,391000,391000,391000,0
20241226,173300,53613258000,391000,391000,391000,391000,0
20241226,173200,53613258000,391000,391000,391000,391000,0
20241226,173100,53613258000,391000,391000,391000,391000,0
20241226,173000,53613258000,391000,391000,391000,391000,0
20241226,172900,53613258000,391000,391000,391000,391000,5925
20241226,172800,53613258000,391000,391000,391000,391000,0
20241226,172700,53613258000,391000,391000,391000,391000,0
20241226,172600,53613258000,391000,391000,391000,391000,0
20241226,172500,53613258000,391000,391000,391000,391000,0
20241226,172400,53613258000,391000,391000,391000,391000,0
20241226,172300,53613258000,391000,391000,391000,391000,0
20241226,172200,53613258000,391000,391000,391000,391000,0
20241226,172100,53613258000,391000,391000,391000,391000,0
20241226,172000,53613258000,391000,391000,391000,391000,0
20241226,171900,53613258000,391000,391000,391000,391000,0
20241226,171800,53613258000,391000,391000,391000,391000,0
20241226,171700,53613258000,391000,391000,391000,391000,0
20241226,171600,53613258000,391000,391000,391000,391000,0
20241226,171500,53613258000,391000,391000,391000,391000,0
20241226,171400,53613258000,391000,391000,391000,391000,0
20241226,171300,53613258000,391000,391000,391000,391000,0
20241226,171200,53613258000,391000,391000,391000,391000,0
20241226,171100,53613258000,391000,391000,391000,391000,0
20241226,171000,53613258000,391000,391000,391000,391000,0
20241226,170900,53613258000,391000,391000,391000,391000,0
20241226,170800,53613258000,391000,391000,391000,391000,0
20241226,170700,53613258000,391000,391000,391000,391000,0
20241226,170600,53613258000,391000,391000,391000,391000,0
20241226,170500,53613258000,391000,391000,391000,391000,0
20241226,170400,53613258000,391000,391000,391000,391000,0
20241226,170300,53613258000,391000,391000,391000,391000,0
20241226,170200,53613258000,391000,391000,391000,391000,0
20241226,170100,53613258000,391000,391000,391000,391000,0
20241226,170000,53613258000,391000,391000,391000,391000,0
20241226,165900,53613258000,391000,391000,391000,391000,5925
20241226,165800,53613258000,391000,391000,391000,391000,0
20241226,165700,53613258000,391000,391000,391000,391000,0
20241226,165600,53613258000,391000,391000,391000,391000,0
20241226,165500,53613258000,391000,391000,391000,391000,0
20241226,165400,53613258000,391000,391000,391000,391000,0
20241226,165300,53613258000,391000,391000,391000,391000,0
20241226,165200,53613258000,391000,391000,391000,391000,0
20241226,165100,53613258000,391000,391000,391000,391000,0
20241226,165000,53613258000,391000,391000,391000,391000,0
20241226,164900,53613258000,391000,391000,391000,391000,0
20241226,164800,53613258000,391000,391000,391000,391000,0
20241226,164700,53613258000,391000,391000,391000,391000,0
20241226,164600,53613258000,391000,391000,391000,391000,0
20241226,164500,53613258000,391000,391000,391000,391000,0
20241226,164400,53613258000,391000,391000,391000,391000,0
20241226,164300,53613258000,391000,391000,391000,391000,0
20241226,164200,53613258000,391000,391000,391000,391000,0
20241226,164100,53613258000,391000,391000,391000,391000,0
20241226,164000,53613258000,391000,391000,391000,391000,0
20241226,163900,53613258000,391000,391000,391000,391000,0
20241226,163800,53613258000,391000,391000,391000,391000,0
20241226,163700,53613258000,391000,391000,391000,391000,0
20241226,163600,53613258000,391000,391000,391000,391000,0
20241226,163500,53613258000,391000,391000,391000,391000,0
20241226,163400,53613258000,391000,391000,391000,391000,0
20241226,163300,53613258000,391000,391000,391000,391000,0
20241226,163200,53613258000,391000,391000,391000,391000,0
20241226,163100,53613258000,391000,391000,391000,391000,0
20241226,163000,53613258000,391000,391000,391000,391000,0
20241226,162900,53613258000,391000,391000,391000,391000,5925
20241226,162800,53613258000,391000,391000,391000,391000,0
20241226,162700,53613258000,391000,391000,391000,391000,0
20241226,162600,53613258000,391000,391000,391000,391000,0
20241226,162500,53613258000,391000,391000,391000,391000,0
20241226,162400,53613258000,391000,391000,391000,391000,0
20241226,162300,53613258000,391000,391000,391000,391000,0
20241226,162200,53613258000,391000,391000,391000,391000,0
20241226,162100,53613258000,391000,391000,391000,391000,0
20241226,162000,53613258000,391000,391000,391000,391000,0
20241226,161900,53613258000,391000,391000,391000,391000,0
20241226,161800,53613258000,391000,391000,391000,391000,0
20241226,161700,53613258000,391000,391000,391000,391000,0
20241226,161600,53613258000,391000,391000,391000,391000,0
20241226,161500,53613258000,391000,391000,391000,391000,0
20241226,161400,53613258000,391000,391000,391000,391000,0
20241226,161300,53613258000,391000,391000,391000,391000,0
20241226,161200,53613258000,391000,391000,391000,391000,0
20241226,161100,53613258000,391000,391000,391000,391000,0
20241226,161000,53613258000,391000,391000,391000,391000,0
20241226,160900,53613258000,391000,391000,391000,391000,0
20241226,160800,53613258000,391000,391000,391000,391000,0
20241226,160700,53613258000,391000,391000,391000,391000,0
20241226,160600,53613258000,391000,391000,391000,391000,0
20241226,160500,53613258000,391000,391000,391000,391000,0
20241226,160400,53613258000,391000,391000,391000,391000,0
20241226,160300,53613258000,391000,391000,391000,391000,0
20241226,160200,53613258000,391000,391000,391000,391000,0
20241226,160100,53613258000,391000,391000,391000,391000,0
20241226,160000,53613258000,391000,391000,391000,391000,0
20241226,155900,53613258000,391000,391000,391000,391000,5925
20241226,155800,53613258000,391000,391000,391000,391000,0
20241226,155700,53613258000,391000,391000,391000,391000,0
20241226,155600,53613258000,391000,391000,391000,391000,0
20241226,155500,53613258000,391000,391000,391000,391000,0
20241226,155400,53613258000,391000,391000,391000,391000,0
20241226,155300,53613258000,391000,391000,391000,391000,0
20241226,155200,53613258000,391000,391000,391000,391000,0
20241226,155100,53613258000,391000,391000,391000,391000,0
20241226,155000,53613258000,391000,391000,391000,391000,0
20241226,154900,53613258000,391000,391000,391000,391000,0
20241226,154800,53613258000,391000,391000,391000,391000,0
20241226,154700,53613258000,391000,391000,391000,391000,0
20241226,154600,53613258000,391000,391000,391000,391000,0
20241226,154500,53613258000,391000,391000,391000,391000,0
20241226,154400,53613258000,391000,391000,391000,391000,0
20241226,154300,53613258000,391000,391000,391000,391000,0
20241226,154200,53613258000,391000,391000,391000,391000,0
20241226,154100,53613258000,391000,391000,391000,391000,0
20241226,154000,53613258000,391000,391000,391000,391000,0
20241226,153900,53613258000,391000,391000,391000,391000,0
20241226,153800,53613258000,391000,391000,391000,391000,0
20241226,153700,53613258000,391000,391000,391000,391000,0
20241226,153600,53613258000,391000,391000,391000,391000,0
20241226,153500,53613258000,391000,391000,391000,391000,0
20241226,153400,53613258000,391000,391000,391000,391000,0
20241226,153300,53613258000,391000,391000,391000,391000,0
20241226,153200,53613258000,391000,391000,391000,391000,0
20241226,153100,53613258000,391000,391000,391000,391000,0
20241226,153000,53613258000,391000,391000,391000,391000,5925
20241226,152900,51296583000,391500,391500,391500,391500,0
20241226,152800,51296583000,391500,391500,391500,391500,0
20241226,152700,51296583000,391500,391500,391500,391500,0
20241226,152600,51296583000,391500,391500,391500,391500,0
20241226,152500,51296583000,391500,391500,391500,391500,0
20241226,152400,51296583000,391500,391500,391500,391500,0
20241226,152300,51296583000,391500,391500,391500,391500,0
20241226,152200,51296583000,391500,391500,391500,391500,0
20241226,152100,51296583000,391500,391500,391500,391500,0
20241226,152000,51296583000,391500,391500,391500,391500,0
20241226,151900,51296583000,391500,392500,392500,391500,1406
20241226,151800,50745461000,392500,392500,392500,392000,483
20241226,151700,50555933000,392000,392000,392500,392000,658
20241226,151600,50297678500,392500,391000,392500,391000,3008
20241226,151500,49118608000,391000,391500,391500,391000,365
20241226,151400,48975722000,391500,391500,391500,391000,277
20241226,151300,48867287500,391500,391500,391500,391000,2029
20241226,151200,48073378500,391500,391500,391500,391000,842
20241226,151100,47743747000,391000,390500,391500,390500,1117
20241226,151000,47307017500,390500,390500,391000,390000,809
20241226,150900,46991123000,390500,390500,390500,390000,620
20241226,150800,46749036000,390500,390000,390500,390000,587
20241226,150700,46519837500,390000,389000,390500,388500,3536
20241226,150600,45142246500,389000,389000,389000,388500,274
20241226,150500,45035669000,389000,388500,389000,388000,898
20241226,150400,44686614000,388000,388500,388500,388000,163
20241226,150300,44623295000,388500,389000,389000,388000,782
20241226,150200,44319494000,388500,388500,389000,388000,438
20241226,150100,44149294000,388500,388000,388500,387500,550
20241226,150000,43935817000,387500,388000,388000,387500,87
20241226,145900,43902076000,387500,388000,388000,387500,93
20241226,145800,43866019000,388000,389000,389000,388000,572
20241226,145700,43643958000,388500,388500,389000,388500,280
20241226,145600,43535166000,388500,388500,389000,388500,313
20241226,145500,43413506000,389000,389000,389000,388000,416
20241226,145400,43251839000,389000,388500,389000,388500,222
20241226,145300,43165543000,388500,388500,389000,388000,844
20241226,145200,42837651000,388500,388500,388500,388000,165
20241226,145100,42773559000,388000,388000,388500,388000,76
20241226,145000,42744063500,388500,388000,388500,388000,195
20241226,144900,42668322000,388500,388500,388500,388000,233
20241226,144800,42577854500,388500,388000,388500,388000,172
20241226,144700,42511090500,388000,388000,388500,388000,151
20241226,144600,42452488000,388000,388000,388000,387500,281
20241226,144500,42343465000,388000,388000,388000,387500,183
20241226,144400,42272466000,388000,388000,388000,387500,109
20241226,144300,42230179500,387500,387000,388000,386500,2208
20241226,144200,41375079000,386500,386500,387000,386500,208
20241226,144100,41294643500,387000,386500,387000,386500,91
20241226,144000,41259440000,386500,386500,387000,386500,275
20241226,143900,41153094000,386500,387000,387000,386500,175
20241226,143800,41085450500,387000,386500,387000,386500,145
20241226,143700,41029395500,387000,387000,387000,386500,285
20241226,143600,40919239000,386500,386500,387000,386500,159
20241226,143500,40857729000,386500,386500,387000,386500,110
20241226,143400,40815201500,386500,386500,387000,386000,970
20241226,143300,40440237000,386500,386000,386500,386000,204
20241226,143200,40361461000,386000,385500,386000,385500,199
20241226,143100,40284662000,385500,386000,386000,385000,307
20241226,143000,40166320500,386000,385500,386500,385000,982
20241226,142900,39787987500,385500,386500,387000,385500,3126
20241226,142800,38581841500,387000,386500,387000,386000,1161
20241226,142700,38133359500,387000,387000,387000,386500,131
20241226,142600,38082668000,387000,386500,387000,386500,82
20241226,142500,38050959000,386500,386500,387000,386500,179
20241226,142400,37981769000,386500,387000,387000,386500,16
20241226,142300,37975582500,386500,387500,387500,386500,335
20241226,142200,37845936500,387000,387000,387500,387000,32
20241226,142100,37833548500,387000,387000,387500,386500,412
20241226,142000,37674093000,386500,387000,387500,386500,237
20241226,141900,37582380500,387000,387000,387500,386500,979
20241226,141800,37203496000,386500,387000,387000,386500,40
20241226,141700,37188023000,387000,386500,387000,386500,35
20241226,141600,37174493000,386500,387000,387500,386500,415
20241226,141500,37013874500,387000,387500,387500,387000,65
20241226,141400,36988717500,387500,387500,388000,387500,124
20241226,141300,36940656500,388000,387500,388000,387500,173
20241226,141200,36873607000,387500,387500,388000,387500,137
20241226,141100,36820517500,387500,387500,388000,387500,578
20241226,141000,36596513500,388000,387500,388000,387500,100
20241226,140900,36557748500,387500,387000,388000,387000,66
20241226,140800,36532173000,387500,388000,388000,386500,974
20241226,140700,36155128500,387500,387500,388000,387000,334
20241226,140600,36025695500,387000,387500,387500,387000,80
20241226,140500,35994724000,387000,387000,387500,387000,111
20241226,140400,35951758500,387000,387500,388000,387000,312
20241226,140300,35830841500,387500,387500,388000,387500,10
20241226,140200,35826963500,388000,387500,388000,387500,143
20241226,140100,35771548500,387500,387500,388000,387500,470
20241226,140000,35589410500,388000,387500,388000,387500,127
20241226,135900,35540197000,388000,387500,388000,387500,40
20241226,135800,35524683000,387500,387500,388000,387500,214
20241226,135700,35441750500,387500,388500,388500,387500,455
20241226,135600,35265208500,388500,387500,388500,387500,230
20241226,135500,35175967500,387500,387500,388000,387500,117
20241226,135400,35130627000,387500,388000,388000,387500,95
20241226,135300,35093795500,388000,387500,388000,387500,263
20241226,135200,34991768000,387500,388000,388000,387500,55
20241226,135100,34970439500,388000,388000,388000,387500,60
20241226,135000,34947186500,387500,388000,388000,387500,21
20241226,134900,34939047500,387500,387500,388000,387500,168
20241226,134800,34873932500,387500,387500,388000,387000,401
20241226,134700,34718530000,387500,387000,387500,387000,190
20241226,134600,34644944500,387000,387000,387500,387000,343
20241226,134500,34512199500,387000,388000,388000,387000,250
20241226,134400,34415339000,387500,388000,388000,387500,54
20241226,134300,34394401000,387500,388500,388500,387500,565
20241226,134200,34175258500,388500,388500,389000,388500,375
20241226,134100,34029559500,388500,388500,389000,388500,24
20241226,134000,34020235000,389000,388500,389000,387500,918
20241226,133900,33663939500,388500,388500,389000,388500,136
20241226,133800,33611100000,388500,388500,389000,388500,199
20241226,133700,33533787000,388500,389000,389000,388500,51
20241226,133600,33513953500,389000,388500,389000,388500,23
20241226,133500,33505012500,389000,388500,389000,388500,563
20241226,133400,33286260500,388500,388500,389000,388500,35
20241226,133300,33272657000,389000,388500,389000,388500,9
20241226,133200,33269159000,389000,389000,389000,388500,114
20241226,133100,33224826000,388500,388500,389000,388000,600
20241226,133000,32991721500,388000,388500,388500,388000,36
20241226,132900,32977742000,388000,388000,388500,388000,199
20241226,132800,32900525500,388000,388500,388500,388000,91
20241226,132700,32865186500,388500,388000,388500,388000,250
20241226,132600,32768184500,388000,388000,388500,388000,26
20241226,132500,32758094000,388000,388000,388500,388000,70
20241226,132400,32730920000,388000,388500,388500,388000,53
20241226,132300,32710349500,388500,388000,388500,388000,75
20241226,132200,32681225000,388000,388000,388500,388000,49
20241226,132100,32662205000,388000,388000,388500,388000,158
20241226,132000,32600900500,388500,388000,388500,388000,163
20241226,131900,32537588000,388000,387500,388500,387000,64
20241226,131800,32512781000,387500,388000,388000,387500,535
20241226,131700,32305444500,388000,387500,388000,387500,77
20241226,131600,32275577000,387500,388000,388000,387500,146
20241226,131500,32218935500,388000,388500,388500,387500,285
20241226,131400,32108374500,388000,387500,388000,387500,100
20241226,131300,32069581000,387500,388000,388000,387500,78
20241226,131200,32039324000,388000,387500,388000,387500,104
20241226,131100,31998988500,387500,387500,388000,387500,60
20241226,131000,31975727000,387500,387500,388000,387500,34
20241226,130900,31962545500,388500,387500,388500,387500,48
20241226,130800,31943930000,387500,388000,388000,387500,189
20241226,130700,31870635500,387500,387500,388000,387500,59
20241226,130600,31847747500,387500,387000,387500,387000,98
20241226,130500,31809776500,387500,387000,387500,387000,99
20241226,130400,31771426000,387500,387000,387500,387000,71
20241226,130300,31743929500,387000,386500,387500,386500,163
20241226,130200,31680850000,386500,386500,387000,386500,138
20241226,130100,31627494000,387000,386500,387000,386500,201
20241226,130000,31549793000,387000,387000,387000,386500,603
20241226,125900,31316521500,387500,387500,387500,387000,104
20241226,125800,31276250500,387500,389000,389000,387000,772
20241226,125700,30976587000,389000,389000,389000,388500,86
20241226,125600,30943145500,388500,389000,389000,388500,167
20241226,125500,30878239500,389000,389000,389000,388500,61
20241226,125400,30854524500,388500,389000,389000,388500,356
20241226,125300,30716050000,389000,389500,390000,389000,195
20241226,125200,30640121000,389500,389500,390000,389500,69
20241226,125100,30613236500,390000,389500,390000,389500,113
20241226,125000,30569192500,389500,389500,390000,389500,168
20241226,124900,30503742000,389500,389500,390000,389500,73
20241226,124800,30475291000,389500,389500,390000,389500,47
20241226,124700,30456977000,389500,390000,390000,389500,66
20241226,124600,30431253500,390000,389500,390000,389500,79
20241226,124500,30400472000,389500,390000,390500,389500,133
20241226,124400,30348620500,390000,390000,390500,390000,98
20241226,124300,30310380500,390000,390000,390500,390000,366
20241226,124200,30167634500,390500,390000,390500,389500,731
20241226,124100,29882524500,389500,389000,390000,389000,582
20241226,124000,29655847500,389500,389000,389500,389000,241
20241226,123900,29562094000,388500,389000,389000,388500,62
20241226,123800,29537996500,388500,388500,389000,388500,65
20241226,123700,29512732500,388500,388500,389000,388500,87
20241226,123600,29478913500,388500,388500,389000,388500,96
20241226,123500,29441599000,388500,388500,388500,388500,74
20241226,123400,29412850000,389000,388500,389000,388500,136
20241226,123300,29360001000,388500,388500,388500,388500,46
20241226,123200,29342130000,388500,388500,389000,388500,175
20241226,123100,29274118500,388500,388500,389000,388500,78
20241226,123000,29243814500,388500,388500,389000,388500,106
20241226,122900,29202623500,388500,388500,388500,388500,15
20241226,122800,29196796000,389000,389000,389000,388500,114
20241226,122700,29152456500,389500,389000,389500,389000,203
20241226,122600,29073478500,389000,389500,389500,389000,274
20241226,122500,28966892000,389500,389000,389500,389000,868
20241226,122400,28629213500,388500,388500,389000,388000,218
20241226,122300,28544517000,388500,388000,388500,388000,19
20241226,122200,28537142000,388500,388500,388500,388000,84
20241226,122100,28504518500,388000,388000,388500,388000,24
20241226,122000,28495203000,388000,388000,389000,388000,159
20241226,121900,28433402500,388000,388500,388500,388000,90
20241226,121800,28398440000,388000,387500,388500,387500,48
20241226,121700,28379800500,388500,387500,389000,387500,572
20241226,121600,28157795500,387000,387000,387500,387000,249
20241226,121500,28061426500,387500,387500,387500,387000,86
20241226,121400,28028110500,387500,387500,388000,387000,314
20241226,121300,27906442000,387500,388000,388000,387500,195
20241226,121200,27830857500,388000,389000,389500,388000,682
20241226,121100,27565812500,389000,389000,389500,389000,159
20241226,121000,27503947500,389000,389000,389500,389000,293
20241226,120900,27389931000,389000,389000,389500,389000,50
20241226,120800,27370470500,389500,389500,389500,389000,118
20241226,120700,27324514500,389000,389000,389500,389000,40
20241226,120600,27308944500,389000,389000,389500,389000,73
20241226,120500,27280524500,389500,389000,389500,389000,74
20241226,120400,27251710000,389000,389000,389500,389000,35
20241226,120300,27238088500,389000,389000,389500,389000,150
20241226,120200,27179675500,389000,389500,389500,389000,33
20241226,120100,27166826000,389500,389000,389500,389000,138
20241226,120000,27113091000,389000,389500,389500,389000,80
20241226,115900,27081943000,389500,389000,389500,389000,88
20241226,115800,27047669500,389000,389000,389500,389000,56
20241226,115700,27025860500,389500,389000,389500,389000,117
20241226,115600,26980312500,389000,389000,389500,389000,104
20241226,115500,26939817500,389500,389500,389500,389000,40
20241226,115400,26924247000,389500,389500,389500,389000,34
20241226,115300,26911009500,389500,389500,389500,389000,90
20241226,115200,26875962500,389000,388500,389000,388500,187
20241226,115100,26803222000,389000,389000,389000,388500,167
20241226,115000,26738269000,389000,389000,389000,388500,47
20241226,114900,26719988000,389000,388500,389000,388500,155
20241226,114800,26659703000,389000,388500,389000,388500,87
20241226,114700,26625868000,388500,388000,388500,388000,59
20241226,114600,26602948500,388000,388000,388500,388000,72
20241226,114500,26574985000,388000,388000,388500,388000,115
20241226,114400,26530314500,388000,388500,388500,388000,48
20241226,114300,26511678500,388000,387500,388500,387500,34
20241226,114200,26498482000,388000,388000,388500,387500,119
20241226,114100,26452313000,387500,387500,388000,387500,49
20241226,114000,26433309500,387500,388000,388500,387500,241
20241226,113900,26339828500,388000,388000,388500,388000,22
20241226,113800,26331291000,387500,388000,388500,387500,131
20241226,113700,26280461500,388500,387500,388500,387500,222
20241226,113600,26194356500,387500,387500,388000,387500,29
20241226,113500,26183108500,387500,387500,388000,387500,75
20241226,113400,26154025500,387500,387500,388000,387000,174
20241226,113300,26086587000,387500,387500,388000,387500,47
20241226,113200,26068361000,387500,387000,387500,387000,87
20241226,113100,26034662000,387500,387500,387500,387000,76
20241226,113000,26005227500,387000,387000,387000,387000,139
20241226,112900,25951434500,387000,387000,387500,387000,128
20241226,112800,25901875000,387000,387000,387500,387000,79
20241226,112700,25871278500,387000,387000,387500,387000,74
20241226,112600,25842630000,387000,387000,387000,386500,90
20241226,112500,25807811500,387000,387500,387500,387000,77
20241226,112400,25777985500,387500,386500,387500,386500,445
20241226,112300,25605726000,386500,386500,386500,386500,37
20241226,112200,25591425500,386500,386500,387000,386500,110
20241226,112100,25548899000,386500,387000,387000,386500,71
20241226,112000,25521437000,387000,386500,387000,386500,156
20241226,111900,25461130000,386500,387000,387000,386500,17
20241226,111800,25454556000,386500,386500,387000,386500,22
20241226,111700,25446050500,387000,386500,387000,386500,118
20241226,111600,25400413000,386500,387000,387000,386500,43
20241226,111500,25383789000,387000,387000,387000,386500,53
20241226,111400,25363294000,386500,386500,387000,386500,66
20241226,111300,25337765000,386500,386000,387000,386000,107
20241226,111200,25296414000,386000,386000,386500,386000,176
20241226,111100,25228463000,386000,386500,386500,386000,188
20241226,111000,25155805000,386500,386500,386500,386000,96
20241226,110900,25118703000,386500,386500,386500,386000,96
20241226,110800,25081610000,386500,386500,386500,386000,76
20241226,110700,25052244000,386000,386000,386500,386000,63
20241226,110600,25027902500,386000,386500,386500,386000,46
20241226,110500,25010145000,386500,386000,386500,386000,31
20241226,110400,24998169000,386000,386000,386500,386000,18
20241226,110300,24991215000,386000,386000,386000,385500,88
20241226,110200,24957254500,385500,385500,386000,385500,68
20241226,110100,24931038000,386000,385500,386500,385500,54
20241226,110000,24910198500,385500,386000,386000,385500,176
20241226,105900,24842267000,386000,386000,386000,385500,55
20241226,105800,24821050000,386000,386000,386000,385500,320
20241226,105700,24697541000,386000,385500,386000,385500,41
20241226,105600,24681732000,385500,386000,386000,385000,2906
20241226,105500,23561059000,386000,386500,387000,386000,406
20241226,105400,23404143500,386500,386500,387000,386500,97
20241226,105300,23366644500,386500,386500,387000,386500,191
20241226,105200,23292758500,386500,387000,387000,386500,436
20241226,105100,23124070500,387000,387500,387500,387000,75
20241226,105000,23095017500,387000,386500,387500,386500,67
20241226,104900,23069082500,386500,387000,387000,386500,88
20241226,104800,23035040500,386500,387000,387000,386500,100
20241226,104700,22996352500,387000,386500,387000,386500,15
20241226,104600,22990553000,386500,387000,387000,386500,245
20241226,104500,22895794000,387000,387000,387000,386500,25
20241226,104400,22886123500,387000,387000,387000,386500,54
20241226,104300,22865233500,387000,387500,387500,386500,183
20241226,104200,22794437000,387500,387500,387500,387000,116
20241226,104100,22749498500,387000,387000,387500,386500,253
20241226,104000,22651587500,387000,387000,387500,387000,156
20241226,103900,22591207500,387000,387000,387500,386500,266
20241226,103800,22488261500,386500,387000,387000,386500,130
20241226,103700,22438010000,386500,386500,387000,386000,208
20241226,103600,22357613000,387000,387000,387000,386000,348
20241226,103500,22223107500,387000,386500,387000,386500,94
20241226,103400,22186751000,386500,386500,386500,386500,170
20241226,103300,22121046000,386500,386000,386500,385500,1566
20241226,103200,21516621500,386500,387000,387000,386000,269
20241226,103100,21412619500,387000,386000,387000,386000,410
20241226,103000,21254154000,386000,388000,388000,386000,2054
20241226,102900,20459342000,388500,388000,388500,388000,310
20241226,102800,20338965000,388000,388500,388500,388000,147
20241226,102700,20281885500,388500,388500,388500,388000,69
20241226,102600,20255090500,388500,389000,389500,387500,177
20241226,102500,20186352000,388000,389500,389500,387500,1649
20241226,102400,19546297000,389500,389500,389500,387500,1522
20241226,102300,18955000000,389500,390500,390500,389000,354
20241226,102200,18817066500,390500,389500,390500,389500,441
20241226,102100,18644960000,389000,390500,390500,389000,637
20241226,102000,18396727000,390500,390000,391000,390000,216
20241226,101900,18312385500,390500,392000,392000,390000,580
20241226,101800,18085549500,392000,391500,392500,391500,392
20241226,101700,17931894000,392000,391500,392000,391500,636
20241226,101600,17682605500,391000,391500,391500,390500,733
20241226,101500,17395776500,391500,390500,391500,390000,2322
20241226,101400,16488149000,390500,389500,390500,389000,821
20241226,101300,16168126500,389500,389000,389500,389000,281
20241226,101200,16058805000,389000,389500,389500,389000,94
20241226,101100,16022204500,389000,389000,389500,389000,179
20241226,101000,15952530000,389000,389500,389500,389000,118
20241226,100900,15906582000,389500,390000,390000,389000,171
20241226,100800,15839987500,390000,389500,390000,389000,72
20241226,100700,15811950000,389500,388500,389500,388500,142
20241226,100600,15756698000,388500,389000,389000,388500,76
20241226,100500,15727155000,388500,388500,389000,388500,135
20241226,100400,15674648500,388500,390000,390000,388500,508
20241226,100300,15476873000,390000,390000,390500,389500,1335
20241226,100200,14956082000,390000,389000,390000,389000,413
20241226,100100,14795312000,389000,389000,389000,388500,103
20241226,100000,14755257000,389000,388000,389000,388000,350
20241226,095900,14619375000,388000,388000,388000,387500,72
20241226,095800,14591445500,388000,387500,388000,387000,59
20241226,095700,14568569500,387500,387500,387500,387000,83
20241226,095600,14536410500,387500,387500,387500,387000,83
20241226,095500,14504252500,387500,387500,387500,387000,124
20241226,095400,14456206000,387500,387000,387500,387000,131
20241226,095300,14405498000,387000,386500,387000,386500,164
20241226,095200,14342032500,386500,386500,387000,386500,141
20241226,095100,14287530000,386500,386500,387000,386500,58
20241226,095000,14265110000,386500,387000,387000,386500,199
20241226,094900,14188122000,387000,387000,387000,386500,148
20241226,094800,14130882500,387000,387000,387000,386500,157
20241226,094700,14070131500,386500,387000,387000,386500,108
20241226,094600,14028356000,387000,387000,387000,386500,196
20241226,094500,13952552500,387000,387000,387000,386500,56
20241226,094400,13930885500,387000,386500,387000,386000,241
20241226,094300,13837775000,386500,386500,386500,386000,219
20241226,094200,13753196000,386500,387000,387000,386500,434
20241226,094100,13585376000,387000,386000,387000,386000,241
20241226,094000,13492205500,386500,386000,386500,386000,199
20241226,093900,13415354000,386500,386000,386500,386000,253
20241226,093800,13317649500,386000,386500,387000,386000,267
20241226,093700,13214472500,386500,388000,388000,386500,1554
20241226,093600,12612624000,388000,387500,388000,387500,559
20241226,093500,12395819500,387500,388000,388000,387500,187
20241226,093400,12323288500,388000,388000,388500,387500,831
20241226,093300,12000819000,388000,388500,388500,388000,204
20241226,093200,11921626000,388500,390000,390000,388500,556
20241226,093100,11705188000,390000,389500,390000,389000,216
20241226,093000,11621094000,389500,390000,390500,389000,788
20241226,092900,11313974000,390500,390000,390500,389500,600
20241226,092800,11080002500,390000,390000,390000,389500,518
20241226,092700,10878016500,390000,389500,390000,389500,466
20241226,092600,10696462500,389500,388500,389500,388500,262
20241226,092500,10594570500,388500,389000,389500,388000,559
20241226,092400,10377099500,389000,387500,389000,387500,651
20241226,092300,10124288000,387500,388000,388000,387500,80
20241226,092200,10093283000,387500,387500,388000,387500,88
20241226,092100,10059158500,388000,388500,388500,388000,532
20241226,092000,9852613000,388500,388000,388500,387500,70
20241226,091900,9825449000,388000,387500,388000,387500,179
20241226,091800,9756044500,387500,388000,388000,387500,160
20241226,091700,9694019000,388000,387000,388000,386500,275
20241226,091600,9587565500,387000,387000,388000,386500,402
20241226,091500,9431819500,387000,388000,388500,386500,337
20241226,091400,9301147500,388500,387000,388500,386500,429
20241226,091300,9134862500,387000,385000,387500,385000,488
20241226,091200,8946154500,385000,385000,385500,385000,1693
20241226,091100,8294232500,385500,385500,386000,385000,156
20241226,091000,8234100000,385500,384500,386000,384500,572
20241226,090900,8013693500,385000,386000,386500,384500,2158
20241226,090800,7182055500,386000,388000,388000,385500,1998
20241226,090700,6410017500,388000,388000,388500,387000,1160
20241226,090600,5959904000,388000,387500,389000,387000,1551
20241226,090500,5358908000,387500,386500,387500,385500,802
20241226,090400,5048731500,386500,385500,386500,384500,1184
20241226,090300,4592728000,385000,386500,386500,385000,1329
20241226,090200,4080381500,386500,387500,387500,385500,2415
20241226,090100,3146486000,387500,388500,389000,387000,1873
20241226,090000,2420167000,389000,391500,392000,387500,6200