KissMeData/487570/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,215300,247576300,30900,30900,30900,30900,113
20241226,215200,247576300,30900,30900,30900,30900,0
20241226,215100,247576300,30900,30900,30900,30900,0
20241226,215000,247576300,30900,30900,30900,30900,0
20241226,214900,247576300,30900,30900,30900,30900,0
20241226,214800,247576300,30900,30900,30900,30900,0
20241226,214700,247576300,30900,30900,30900,30900,0
20241226,214600,247576300,30900,30900,30900,30900,0
20241226,214500,247576300,30900,30900,30900,30900,0
20241226,214400,247576300,30900,30900,30900,30900,0
20241226,214300,247576300,30900,30900,30900,30900,0
20241226,214200,247576300,30900,30900,30900,30900,0
20241226,214100,247576300,30900,30900,30900,30900,0
20241226,214000,247576300,30900,30900,30900,30900,0
20241226,213900,247576300,30900,30900,30900,30900,0
20241226,213800,247576300,30900,30900,30900,30900,0
20241226,213700,247576300,30900,30900,30900,30900,0
20241226,213600,247576300,30900,30900,30900,30900,0
20241226,213500,247576300,30900,30900,30900,30900,0
20241226,213400,247576300,30900,30900,30900,30900,0
20241226,213300,247576300,30900,30900,30900,30900,0
20241226,213200,247576300,30900,30900,30900,30900,0
20241226,213100,247576300,30900,30900,30900,30900,0
20241226,213000,247576300,30900,30900,30900,30900,0
20241226,212900,247576300,30900,30900,30900,30900,0
20241226,212800,247576300,30900,30900,30900,30900,0
20241226,212700,247576300,30900,30900,30900,30900,0
20241226,212600,247576300,30900,30900,30900,30900,0
20241226,212500,247576300,30900,30900,30900,30900,0
20241226,212400,247576300,30900,30900,30900,30900,0
20241226,212300,247576300,30900,30900,30900,30900,113
20241226,212200,247576300,30900,30900,30900,30900,0
20241226,212100,247576300,30900,30900,30900,30900,0
20241226,212000,247576300,30900,30900,30900,30900,0
20241226,211900,247576300,30900,30900,30900,30900,0
20241226,211800,247576300,30900,30900,30900,30900,0
20241226,211700,247576300,30900,30900,30900,30900,0
20241226,211600,247576300,30900,30900,30900,30900,0
20241226,211500,247576300,30900,30900,30900,30900,0
20241226,211400,247576300,30900,30900,30900,30900,0
20241226,211300,247576300,30900,30900,30900,30900,0
20241226,211200,247576300,30900,30900,30900,30900,0
20241226,211100,247576300,30900,30900,30900,30900,0
20241226,211000,247576300,30900,30900,30900,30900,0
20241226,210900,247576300,30900,30900,30900,30900,0
20241226,210800,247576300,30900,30900,30900,30900,0
20241226,210700,247576300,30900,30900,30900,30900,0
20241226,210600,247576300,30900,30900,30900,30900,0
20241226,210500,247576300,30900,30900,30900,30900,0
20241226,210400,247576300,30900,30900,30900,30900,0
20241226,210300,247576300,30900,30900,30900,30900,0
20241226,210200,247576300,30900,30900,30900,30900,0
20241226,210100,247576300,30900,30900,30900,30900,0
20241226,210000,247576300,30900,30900,30900,30900,0
20241226,205900,247576300,30900,30900,30900,30900,0
20241226,205800,247576300,30900,30900,30900,30900,0
20241226,205700,247576300,30900,30900,30900,30900,0
20241226,205600,247576300,30900,30900,30900,30900,0
20241226,205500,247576300,30900,30900,30900,30900,0
20241226,205400,247576300,30900,30900,30900,30900,0
20241226,205300,247576300,30900,30900,30900,30900,113
20241226,205200,247576300,30900,30900,30900,30900,0
20241226,205100,247576300,30900,30900,30900,30900,0
20241226,205000,247576300,30900,30900,30900,30900,0
20241226,204900,247576300,30900,30900,30900,30900,0
20241226,204800,247576300,30900,30900,30900,30900,0
20241226,204700,247576300,30900,30900,30900,30900,0
20241226,204600,247576300,30900,30900,30900,30900,0
20241226,204500,247576300,30900,30900,30900,30900,0
20241226,204400,247576300,30900,30900,30900,30900,0
20241226,204300,247576300,30900,30900,30900,30900,0
20241226,204200,247576300,30900,30900,30900,30900,0
20241226,204100,247576300,30900,30900,30900,30900,0
20241226,204000,247576300,30900,30900,30900,30900,0
20241226,203900,247576300,30900,30900,30900,30900,0
20241226,203800,247576300,30900,30900,30900,30900,0
20241226,203700,247576300,30900,30900,30900,30900,0
20241226,203600,247576300,30900,30900,30900,30900,0
20241226,203500,247576300,30900,30900,30900,30900,0
20241226,203400,247576300,30900,30900,30900,30900,0
20241226,203300,247576300,30900,30900,30900,30900,0
20241226,203200,247576300,30900,30900,30900,30900,0
20241226,203100,247576300,30900,30900,30900,30900,0
20241226,203000,247576300,30900,30900,30900,30900,0
20241226,202900,247576300,30900,30900,30900,30900,0
20241226,202800,247576300,30900,30900,30900,30900,0
20241226,202700,247576300,30900,30900,30900,30900,0
20241226,202600,247576300,30900,30900,30900,30900,0
20241226,202500,247576300,30900,30900,30900,30900,0
20241226,202400,247576300,30900,30900,30900,30900,0
20241226,202300,247576300,30900,30900,30900,30900,113
20241226,202200,247576300,30900,30900,30900,30900,0
20241226,202100,247576300,30900,30900,30900,30900,0
20241226,202000,247576300,30900,30900,30900,30900,0
20241226,201900,247576300,30900,30900,30900,30900,0
20241226,201800,247576300,30900,30900,30900,30900,0
20241226,201700,247576300,30900,30900,30900,30900,0
20241226,201600,247576300,30900,30900,30900,30900,0
20241226,201500,247576300,30900,30900,30900,30900,0
20241226,201400,247576300,30900,30900,30900,30900,0
20241226,201300,247576300,30900,30900,30900,30900,0
20241226,201200,247576300,30900,30900,30900,30900,0
20241226,201100,247576300,30900,30900,30900,30900,0
20241226,201000,247576300,30900,30900,30900,30900,0
20241226,200900,247576300,30900,30900,30900,30900,0
20241226,200800,247576300,30900,30900,30900,30900,0
20241226,200700,247576300,30900,30900,30900,30900,0
20241226,200600,247576300,30900,30900,30900,30900,0
20241226,200500,247576300,30900,30900,30900,30900,0
20241226,200400,247576300,30900,30900,30900,30900,0
20241226,200300,247576300,30900,30900,30900,30900,0
20241226,200200,247576300,30900,30900,30900,30900,0
20241226,200100,247576300,30900,30900,30900,30900,0
20241226,200000,247576300,30900,30900,30900,30900,0
20241226,195900,247576300,30900,30900,30900,30900,0
20241226,195800,247576300,30900,30900,30900,30900,0
20241226,195700,247576300,30900,30900,30900,30900,0
20241226,195600,247576300,30900,30900,30900,30900,0
20241226,195500,247576300,30900,30900,30900,30900,0
20241226,195400,247576300,30900,30900,30900,30900,0
20241226,195300,247576300,30900,30900,30900,30900,113
20241226,195200,247576300,30900,30900,30900,30900,0
20241226,195100,247576300,30900,30900,30900,30900,0
20241226,195000,247576300,30900,30900,30900,30900,0
20241226,194900,247576300,30900,30900,30900,30900,0
20241226,194800,247576300,30900,30900,30900,30900,0
20241226,194700,247576300,30900,30900,30900,30900,0
20241226,194600,247576300,30900,30900,30900,30900,0
20241226,194500,247576300,30900,30900,30900,30900,0
20241226,194400,247576300,30900,30900,30900,30900,0
20241226,194300,247576300,30900,30900,30900,30900,0
20241226,194200,247576300,30900,30900,30900,30900,0
20241226,194100,247576300,30900,30900,30900,30900,0
20241226,194000,247576300,30900,30900,30900,30900,0
20241226,193900,247576300,30900,30900,30900,30900,0
20241226,193800,247576300,30900,30900,30900,30900,0
20241226,193700,247576300,30900,30900,30900,30900,0
20241226,193600,247576300,30900,30900,30900,30900,0
20241226,193500,247576300,30900,30900,30900,30900,0
20241226,193400,247576300,30900,30900,30900,30900,0
20241226,193300,247576300,30900,30900,30900,30900,0
20241226,193200,247576300,30900,30900,30900,30900,0
20241226,193100,247576300,30900,30900,30900,30900,0
20241226,193000,247576300,30900,30900,30900,30900,0
20241226,192900,247576300,30900,30900,30900,30900,0
20241226,192800,247576300,30900,30900,30900,30900,0
20241226,192700,247576300,30900,30900,30900,30900,0
20241226,192600,247576300,30900,30900,30900,30900,0
20241226,192500,247576300,30900,30900,30900,30900,0
20241226,192400,247576300,30900,30900,30900,30900,0
20241226,192300,247576300,30900,30900,30900,30900,113
20241226,192200,247576300,30900,30900,30900,30900,0
20241226,192100,247576300,30900,30900,30900,30900,0
20241226,192000,247576300,30900,30900,30900,30900,0
20241226,191900,247576300,30900,30900,30900,30900,0
20241226,191800,247576300,30900,30900,30900,30900,0
20241226,191700,247576300,30900,30900,30900,30900,0
20241226,191600,247576300,30900,30900,30900,30900,0
20241226,191500,247576300,30900,30900,30900,30900,0
20241226,191400,247576300,30900,30900,30900,30900,0
20241226,191300,247576300,30900,30900,30900,30900,0
20241226,191200,247576300,30900,30900,30900,30900,0
20241226,191100,247576300,30900,30900,30900,30900,0
20241226,191000,247576300,30900,30900,30900,30900,0
20241226,190900,247576300,30900,30900,30900,30900,0
20241226,190800,247576300,30900,30900,30900,30900,0
20241226,190700,247576300,30900,30900,30900,30900,0
20241226,190600,247576300,30900,30900,30900,30900,0
20241226,190500,247576300,30900,30900,30900,30900,0
20241226,190400,247576300,30900,30900,30900,30900,0
20241226,190300,247576300,30900,30900,30900,30900,0
20241226,190200,247576300,30900,30900,30900,30900,0
20241226,190100,247576300,30900,30900,30900,30900,0
20241226,190000,247576300,30900,30900,30900,30900,0
20241226,185900,247576300,30900,30900,30900,30900,0
20241226,185800,247576300,30900,30900,30900,30900,0
20241226,185700,247576300,30900,30900,30900,30900,0
20241226,185600,247576300,30900,30900,30900,30900,0
20241226,185500,247576300,30900,30900,30900,30900,0
20241226,185400,247576300,30900,30900,30900,30900,0
20241226,185300,247576300,30900,30900,30900,30900,113
20241226,185200,247576300,30900,30900,30900,30900,0
20241226,185100,247576300,30900,30900,30900,30900,0
20241226,185000,247576300,30900,30900,30900,30900,0
20241226,184900,247576300,30900,30900,30900,30900,0
20241226,184800,247576300,30900,30900,30900,30900,0
20241226,184700,247576300,30900,30900,30900,30900,0
20241226,184600,247576300,30900,30900,30900,30900,0
20241226,184500,247576300,30900,30900,30900,30900,0
20241226,184400,247576300,30900,30900,30900,30900,0
20241226,184300,247576300,30900,30900,30900,30900,0
20241226,184200,247576300,30900,30900,30900,30900,0
20241226,184100,247576300,30900,30900,30900,30900,0
20241226,184000,247576300,30900,30900,30900,30900,0
20241226,183900,247576300,30900,30900,30900,30900,0
20241226,183800,247576300,30900,30900,30900,30900,0
20241226,183700,247576300,30900,30900,30900,30900,0
20241226,183600,247576300,30900,30900,30900,30900,0
20241226,183500,247576300,30900,30900,30900,30900,0
20241226,183400,247576300,30900,30900,30900,30900,0
20241226,183300,247576300,30900,30900,30900,30900,0
20241226,183200,247576300,30900,30900,30900,30900,0
20241226,183100,247576300,30900,30900,30900,30900,0
20241226,183000,247576300,30900,30900,30900,30900,0
20241226,182900,247576300,30900,30900,30900,30900,0
20241226,182800,247576300,30900,30900,30900,30900,0
20241226,182700,247576300,30900,30900,30900,30900,0
20241226,182600,247576300,30900,30900,30900,30900,0
20241226,182500,247576300,30900,30900,30900,30900,0
20241226,182400,247576300,30900,30900,30900,30900,0
20241226,182300,247576300,30900,30900,30900,30900,113
20241226,182200,247576300,30900,30900,30900,30900,0
20241226,182100,247576300,30900,30900,30900,30900,0
20241226,182000,247576300,30900,30900,30900,30900,0
20241226,181900,247576300,30900,30900,30900,30900,0
20241226,181800,247576300,30900,30900,30900,30900,0
20241226,181700,247576300,30900,30900,30900,30900,0
20241226,181600,247576300,30900,30900,30900,30900,0
20241226,181500,247576300,30900,30900,30900,30900,0
20241226,181400,247576300,30900,30900,30900,30900,0
20241226,181300,247576300,30900,30900,30900,30900,0
20241226,181200,247576300,30900,30900,30900,30900,0
20241226,181100,247576300,30900,30900,30900,30900,0
20241226,181000,247576300,30900,30900,30900,30900,0
20241226,180900,247576300,30900,30900,30900,30900,0
20241226,180800,247576300,30900,30900,30900,30900,0
20241226,180700,247576300,30900,30900,30900,30900,0
20241226,180600,247576300,30900,30900,30900,30900,0
20241226,180500,247576300,30900,30900,30900,30900,0
20241226,180400,247576300,30900,30900,30900,30900,0
20241226,180300,247576300,30900,30900,30900,30900,0
20241226,180200,247576300,30900,30900,30900,30900,0
20241226,180100,247576300,30900,30900,30900,30900,0
20241226,180000,247576300,30900,30900,30900,30900,0
20241226,175900,247576300,30900,30900,30900,30900,0
20241226,175800,247576300,30900,30900,30900,30900,0
20241226,175700,247576300,30900,30900,30900,30900,0
20241226,175600,247576300,30900,30900,30900,30900,0
20241226,175500,247576300,30900,30900,30900,30900,0
20241226,175400,247576300,30900,30900,30900,30900,0
20241226,175300,247576300,30900,30900,30900,30900,113
20241226,175200,247576300,30900,30900,30900,30900,0
20241226,175100,247576300,30900,30900,30900,30900,0
20241226,175000,247576300,30900,30900,30900,30900,0
20241226,174900,247576300,30900,30900,30900,30900,0
20241226,174800,247576300,30900,30900,30900,30900,0
20241226,174700,247576300,30900,30900,30900,30900,0
20241226,174600,247576300,30900,30900,30900,30900,0
20241226,174500,247576300,30900,30900,30900,30900,0
20241226,174400,247576300,30900,30900,30900,30900,0
20241226,174300,247576300,30900,30900,30900,30900,0
20241226,174200,247576300,30900,30900,30900,30900,0
20241226,174100,247576300,30900,30900,30900,30900,0
20241226,174000,247576300,30900,30900,30900,30900,0
20241226,173900,247576300,30900,30900,30900,30900,0
20241226,173800,247576300,30900,30900,30900,30900,0
20241226,173700,247576300,30900,30900,30900,30900,0
20241226,173600,247576300,30900,30900,30900,30900,0
20241226,173500,247576300,30900,30900,30900,30900,0
20241226,173400,247576300,30900,30900,30900,30900,0
20241226,173300,247576300,30900,30900,30900,30900,0
20241226,173200,247576300,30900,30900,30900,30900,0
20241226,173100,247576300,30900,30900,30900,30900,0
20241226,173000,247576300,30900,30900,30900,30900,0
20241226,172900,247576300,30900,30900,30900,30900,0
20241226,172800,247576300,30900,30900,30900,30900,0
20241226,172700,247576300,30900,30900,30900,30900,0
20241226,172600,247576300,30900,30900,30900,30900,0
20241226,172500,247576300,30900,30900,30900,30900,0
20241226,172400,247576300,30900,30900,30900,30900,0
20241226,172300,247576300,30900,30900,30900,30900,113
20241226,172200,247576300,30900,30900,30900,30900,0
20241226,172100,247576300,30900,30900,30900,30900,0
20241226,172000,247576300,30900,30900,30900,30900,0
20241226,171900,247576300,30900,30900,30900,30900,0
20241226,171800,247576300,30900,30900,30900,30900,0
20241226,171700,247576300,30900,30900,30900,30900,0
20241226,171600,247576300,30900,30900,30900,30900,0
20241226,171500,247576300,30900,30900,30900,30900,0
20241226,171400,247576300,30900,30900,30900,30900,0
20241226,171300,247576300,30900,30900,30900,30900,0
20241226,171200,247576300,30900,30900,30900,30900,0
20241226,171100,247576300,30900,30900,30900,30900,0
20241226,171000,247576300,30900,30900,30900,30900,0
20241226,170900,247576300,30900,30900,30900,30900,0
20241226,170800,247576300,30900,30900,30900,30900,0
20241226,170700,247576300,30900,30900,30900,30900,0
20241226,170600,247576300,30900,30900,30900,30900,0
20241226,170500,247576300,30900,30900,30900,30900,0
20241226,170400,247576300,30900,30900,30900,30900,0
20241226,170300,247576300,30900,30900,30900,30900,0
20241226,170200,247576300,30900,30900,30900,30900,0
20241226,170100,247576300,30900,30900,30900,30900,0
20241226,170000,247576300,30900,30900,30900,30900,0
20241226,165900,247576300,30900,30900,30900,30900,0
20241226,165800,247576300,30900,30900,30900,30900,0
20241226,165700,247576300,30900,30900,30900,30900,0
20241226,165600,247576300,30900,30900,30900,30900,0
20241226,165500,247576300,30900,30900,30900,30900,0
20241226,165400,247576300,30900,30900,30900,30900,0
20241226,165300,247576300,30900,30900,30900,30900,113
20241226,165200,247576300,30900,30900,30900,30900,0
20241226,165100,247576300,30900,30900,30900,30900,0
20241226,165000,247576300,30900,30900,30900,30900,0
20241226,164900,247576300,30900,30900,30900,30900,0
20241226,164800,247576300,30900,30900,30900,30900,0
20241226,164700,247576300,30900,30900,30900,30900,0
20241226,164600,247576300,30900,30900,30900,30900,0
20241226,164500,247576300,30900,30900,30900,30900,0
20241226,164400,247576300,30900,30900,30900,30900,0
20241226,164300,247576300,30900,30900,30900,30900,0
20241226,164200,247576300,30900,30900,30900,30900,0
20241226,164100,247576300,30900,30900,30900,30900,0
20241226,164000,247576300,30900,30900,30900,30900,0
20241226,163900,247576300,30900,30900,30900,30900,0
20241226,163800,247576300,30900,30900,30900,30900,0
20241226,163700,247576300,30900,30900,30900,30900,0
20241226,163600,247576300,30900,30900,30900,30900,0
20241226,163500,247576300,30900,30900,30900,30900,0
20241226,163400,247576300,30900,30900,30900,30900,0
20241226,163300,247576300,30900,30900,30900,30900,0
20241226,163200,247576300,30900,30900,30900,30900,0
20241226,163100,247576300,30900,30900,30900,30900,0
20241226,163000,247576300,30900,30900,30900,30900,0
20241226,162900,247576300,30900,30900,30900,30900,0
20241226,162800,247576300,30900,30900,30900,30900,0
20241226,162700,247576300,30900,30900,30900,30900,0
20241226,162600,247576300,30900,30900,30900,30900,0
20241226,162500,247576300,30900,30900,30900,30900,0
20241226,162400,247576300,30900,30900,30900,30900,0
20241226,162300,247576300,30900,30900,30900,30900,113
20241226,162200,247576300,30900,30900,30900,30900,0
20241226,162100,247576300,30900,30900,30900,30900,0
20241226,162000,247576300,30900,30900,30900,30900,0
20241226,161900,247576300,30900,30900,30900,30900,0
20241226,161800,247576300,30900,30900,30900,30900,0
20241226,161700,247576300,30900,30900,30900,30900,0
20241226,161600,247576300,30900,30900,30900,30900,0
20241226,161500,247576300,30900,30900,30900,30900,0
20241226,161400,247576300,30900,30900,30900,30900,0
20241226,161300,247576300,30900,30900,30900,30900,0
20241226,161200,247576300,30900,30900,30900,30900,0
20241226,161100,247576300,30900,30900,30900,30900,0
20241226,161000,247576300,30900,30900,30900,30900,0
20241226,160900,247576300,30900,30900,30900,30900,0
20241226,160800,247576300,30900,30900,30900,30900,0
20241226,160700,247576300,30900,30900,30900,30900,0
20241226,160600,247576300,30900,30900,30900,30900,0
20241226,160500,247576300,30900,30900,30900,30900,0
20241226,160400,247576300,30900,30900,30900,30900,0
20241226,160300,247576300,30900,30900,30900,30900,0
20241226,160200,247576300,30900,30900,30900,30900,0
20241226,160100,247576300,30900,30900,30900,30900,0
20241226,160000,247576300,30900,30900,30900,30900,0
20241226,155900,247576300,30900,30900,30900,30900,0
20241226,155800,247576300,30900,30900,30900,30900,0
20241226,155700,247576300,30900,30900,30900,30900,0
20241226,155600,247576300,30900,30900,30900,30900,0
20241226,155500,247576300,30900,30900,30900,30900,0
20241226,155400,247576300,30900,30900,30900,30900,0
20241226,155300,247576300,30900,30900,30900,30900,113
20241226,155200,247576300,30900,30900,30900,30900,0
20241226,155100,247576300,30900,30900,30900,30900,0
20241226,155000,247576300,30900,30900,30900,30900,0
20241226,154900,247576300,30900,30900,30900,30900,0
20241226,154800,247576300,30900,30900,30900,30900,0
20241226,154700,247576300,30900,30900,30900,30900,0
20241226,154600,247576300,30900,30900,30900,30900,0
20241226,154500,247576300,30900,30900,30900,30900,0
20241226,154400,247576300,30900,30900,30900,30900,0
20241226,154300,247576300,30900,30900,30900,30900,0
20241226,154200,247576300,30900,30900,30900,30900,0
20241226,154100,247576300,30900,30900,30900,30900,0
20241226,154000,247576300,30900,30900,30900,30900,0
20241226,153900,247576300,30900,30900,30900,30900,0
20241226,153800,247576300,30900,30900,30900,30900,0
20241226,153700,247576300,30900,30900,30900,30900,0
20241226,153600,247576300,30900,30900,30900,30900,0
20241226,153500,247576300,30900,30900,30900,30900,0
20241226,153400,247576300,30900,30900,30900,30900,0
20241226,153300,247576300,30900,30900,30900,30900,0
20241226,153200,247576300,30900,30900,30900,30900,0
20241226,153100,247576300,30900,30900,30900,30900,0
20241226,153000,247576300,30900,30900,30900,30900,113
20241226,152900,244084600,31050,31050,31050,31050,0
20241226,152800,244084600,31050,31050,31050,31050,0
20241226,152700,244084600,31050,31050,31050,31050,0
20241226,152600,244084600,31050,31050,31050,31050,0
20241226,152500,244084600,31050,31050,31050,31050,0
20241226,152400,244084600,31050,31050,31050,31050,0
20241226,152300,244084600,31050,31050,31050,31050,0
20241226,152200,244084600,31050,31050,31050,31050,0
20241226,152100,244084600,31050,31050,31050,31050,0
20241226,152000,244084600,31050,31050,31050,31050,0
20241226,151900,244084600,31050,30900,31050,30900,13
20241226,151800,243682750,30900,30900,30900,30900,0
20241226,151700,243682750,30900,30900,30900,30900,11
20241226,151600,243342850,31000,30900,31000,30900,2
20241226,151500,243280950,30900,30900,30900,30900,14
20241226,151400,242848350,30900,30900,30900,30900,1
20241226,151300,242817450,30900,30900,30900,30900,9
20241226,151200,242539350,31100,31100,31100,31100,0
20241226,151100,242539350,31100,31000,31100,31000,373
20241226,151000,230976250,31000,31000,31000,31000,1
20241226,150900,230945250,31100,31100,31100,31100,0
20241226,150800,230945250,31100,31100,31100,31100,0
20241226,150700,230945250,31100,31100,31100,31050,12
20241226,150600,230572100,31050,31000,31050,31000,68
20241226,150500,228463350,31000,31000,31000,31000,0
20241226,150400,228463350,31000,30900,31000,30900,189
20241226,150300,222622450,30850,30850,30850,30850,0
20241226,150200,222622450,30850,30850,30850,30850,10
20241226,150100,222313950,30850,30850,30850,30850,2
20241226,150000,222252250,30850,30850,30850,30850,7
20241226,145900,222036300,30850,30850,30850,30850,2
20241226,145800,221974600,30900,30850,30900,30850,6
20241226,145700,221789400,30850,30850,30850,30850,168
20241226,145600,216606600,30850,30850,30850,30850,18
20241226,145500,216051300,30850,30850,30900,30850,13
20241226,145400,215650150,30900,30900,30900,30900,2
20241226,145300,215588350,30850,30850,30850,30850,1
20241226,145200,215557500,30850,30850,30850,30850,5
20241226,145100,215403250,30900,30900,30900,30900,0
20241226,145000,215403250,30900,30900,30900,30900,0
20241226,144900,215403250,30900,30900,30900,30900,1
20241226,144800,215372350,30900,30900,30900,30900,0
20241226,144700,215372350,30900,30900,30900,30900,0
20241226,144600,215372350,30900,30900,30900,30900,0
20241226,144500,215372350,30900,30900,30900,30900,50
20241226,144400,213827350,30850,30850,30850,30850,208
20241226,144300,207410550,30850,30850,30850,30850,1
20241226,144200,207379700,30850,30850,30850,30850,7
20241226,144100,207163750,30900,30900,30900,30900,0
20241226,144000,207163750,30900,30900,30900,30900,0
20241226,143900,207163750,30900,30900,30900,30900,0
20241226,143800,207163750,30900,30900,30900,30900,0
20241226,143700,207163750,30900,30900,30900,30900,0
20241226,143600,207163750,30900,30900,30900,30900,1
20241226,143500,207132850,30900,30900,30900,30900,21
20241226,143400,206483950,30900,30900,30900,30900,0
20241226,143300,206483950,30900,30900,30900,30900,0
20241226,143200,206483950,30900,30900,30900,30900,1
20241226,143100,206453050,30950,30900,30950,30900,2
20241226,143000,206391200,30950,30900,30950,30900,30
20241226,142900,205464150,30900,30900,30900,30900,9
20241226,142800,205186050,30900,30900,30900,30900,1
20241226,142700,205155150,30900,30900,30900,30900,10
20241226,142600,204846150,30900,30900,30900,30900,21
20241226,142500,204197250,30950,30950,30950,30950,0
20241226,142400,204197250,30950,30900,30950,30900,4
20241226,142300,204073500,30900,30900,30900,30900,7
20241226,142200,203857200,30900,30900,30900,30900,0
20241226,142100,203857200,30900,30900,30900,30900,15
20241226,142000,203393700,30900,30900,30900,30900,0
20241226,141900,203393700,30900,30900,30900,30900,0
20241226,141800,203393700,30900,30900,30900,30900,14
20241226,141700,202961100,30950,30950,30950,30950,1
20241226,141600,202930150,30900,30900,30900,30900,82
20241226,141500,200396350,30950,30950,30950,30950,0
20241226,141400,200396350,30950,30850,30950,30850,35
20241226,141300,199316400,30950,30900,30950,30900,76
20241226,141200,196967950,30900,30900,30900,30900,1
20241226,141100,196937050,30850,30850,30850,30850,1
20241226,141000,196906200,30850,30850,30850,30850,1
20241226,140900,196875350,30850,30850,30850,30850,0
20241226,140800,196875350,30850,30850,30850,30850,3
20241226,140700,196782800,30850,30850,30850,30850,0
20241226,140600,196782800,30850,30850,30850,30850,1
20241226,140500,196751950,30900,30900,30900,30900,2
20241226,140400,196690150,30850,30850,30850,30850,4
20241226,140300,196566750,30850,30850,30850,30850,2
20241226,140200,196505050,30950,30950,30950,30950,0
20241226,140100,196505050,30950,30950,30950,30950,0
20241226,140000,196505050,30950,30950,30950,30950,0
20241226,135900,196505050,30950,30950,30950,30950,1
20241226,135800,196474100,30900,30900,30900,30900,0
20241226,135700,196474100,30900,30900,30900,30900,85
20241226,135600,193847600,31000,31000,31000,31000,0
20241226,135500,193847600,31000,31000,31000,31000,0
20241226,135400,193847600,31000,30950,31000,30950,16
20241226,135300,193352350,30900,30950,30950,30900,82
20241226,135200,190816000,30900,30900,30900,30900,0
20241226,135100,190816000,30900,30900,30900,30900,0
20241226,135000,190816000,30900,30900,30900,30900,1
20241226,134900,190785100,30950,30950,30950,30950,0
20241226,134800,190785100,30950,30950,30950,30950,0
20241226,134700,190785100,30950,30950,30950,30950,0
20241226,134600,190785100,30950,30950,30950,30950,0
20241226,134500,190785100,30950,30950,30950,30950,0
20241226,134400,190785100,30950,30950,30950,30950,1
20241226,134300,190754150,30900,30900,30900,30900,0
20241226,134200,190754150,30900,30900,30900,30900,1
20241226,134100,190723250,30950,30950,30950,30950,0
20241226,134000,190723250,30950,30950,30950,30950,0
20241226,133900,190723250,30950,30950,30950,30950,0
20241226,133800,190723250,30950,30950,30950,30950,0
20241226,133700,190723250,30950,30950,30950,30950,8
20241226,133600,190475650,31000,31000,31000,31000,0
20241226,133500,190475650,31000,31000,31000,31000,0
20241226,133400,190475650,31000,31000,31000,31000,0
20241226,133300,190475650,31000,31000,31000,31000,0
20241226,133200,190475650,31000,31000,31000,31000,2
20241226,133100,190413650,31000,31000,31000,31000,2
20241226,133000,190351650,30950,30950,30950,30950,0
20241226,132900,190351650,30950,30950,30950,30950,0
20241226,132800,190351650,30950,30950,30950,30950,2
20241226,132700,190289750,30950,30950,30950,30950,0
20241226,132600,190289750,30950,30950,30950,30950,0
20241226,132500,190289750,30950,30950,30950,30950,0
20241226,132400,190289750,30950,30950,30950,30950,2
20241226,132300,190227850,30950,30950,30950,30950,0
20241226,132200,190227850,30950,30900,30950,30900,16
20241226,132100,189733000,30950,30900,30950,30900,15
20241226,132000,189269150,30900,30900,30900,30900,11
20241226,131900,188929250,31000,31000,31000,31000,0
20241226,131800,188929250,31000,31000,31000,31000,1
20241226,131700,188898250,30900,30900,30900,30900,6
20241226,131600,188712850,31000,30950,31000,30950,3
20241226,131500,188619950,30900,30900,30900,30900,3
20241226,131400,188527250,30900,30950,30950,30900,2
20241226,131300,188465400,31000,31000,31000,31000,0
20241226,131200,188465400,31000,31000,31000,31000,0
20241226,131100,188465400,31000,30950,31000,30950,6
20241226,131000,188279650,31000,30950,31000,30900,414
20241226,130900,175464550,30900,30950,30950,30900,37
20241226,130800,174321200,30900,30900,30900,30900,1
20241226,130700,174290300,30950,30900,30950,30900,3
20241226,130600,174197550,30900,30950,30950,30900,11
20241226,130500,173857150,30950,30950,30950,30950,0
20241226,130400,173857150,30950,30950,30950,30900,22
20241226,130300,173176300,30950,30950,30950,30950,3
20241226,130200,173083450,30950,30900,30950,30900,2
20241226,130100,173021600,30950,30950,30950,30950,0
20241226,130000,173021600,30950,30900,30950,30900,6
20241226,125900,172836150,30900,30900,30900,30900,0
20241226,125800,172836150,30900,30900,30900,30900,0
20241226,125700,172836150,30900,30900,30900,30900,0
20241226,125600,172836150,30900,30900,30900,30900,0
20241226,125500,172836150,30900,30900,30900,30900,81
20241226,125400,170333250,30950,30950,30950,30950,0
20241226,125300,170333250,30950,30950,30950,30950,0
20241226,125200,170333250,30950,30950,30950,30950,1
20241226,125100,170302300,30950,30950,30950,30950,0
20241226,125000,170302300,30950,30950,30950,30950,0
20241226,124900,170302300,30950,30950,30950,30950,0
20241226,124800,170302300,30950,30950,30950,30950,32
20241226,124700,169311900,30950,30950,30950,30950,0
20241226,124600,169311900,30950,30950,30950,30950,0
20241226,124500,169311900,30950,30950,30950,30950,0
20241226,124400,169311900,30950,30950,30950,30950,0
20241226,124300,169311900,30950,30950,30950,30850,62
20241226,124200,167394000,30950,30850,30950,30850,60
20241226,124100,165542900,30950,30900,30950,30900,42
20241226,124000,164245000,30950,30900,30950,30900,53
20241226,123900,162607250,30900,30850,30900,30850,39
20241226,123800,161403200,30850,30850,30850,30850,20
20241226,123700,160786200,30850,30850,30850,30850,26
20241226,123600,159984100,30900,30900,30900,30900,0
20241226,123500,159984100,30900,30900,30900,30900,0
20241226,123400,159984100,30900,30900,30900,30900,0
20241226,123300,159984100,30900,30900,30900,30900,0
20241226,123200,159984100,30900,30900,30900,30900,2
20241226,123100,159922300,30900,30900,30900,30900,0
20241226,123000,159922300,30900,30900,30900,30900,2
20241226,122900,159860500,30850,30850,30850,30850,0
20241226,122800,159860500,30850,30850,30850,30850,1
20241226,122700,159829650,30850,30850,30850,30850,1
20241226,122600,159798800,30850,30850,30850,30850,0
20241226,122500,159798800,30850,30850,30850,30850,0
20241226,122400,159798800,30850,30850,30850,30850,0
20241226,122300,159798800,30850,30850,30850,30850,15
20241226,122200,159336050,30850,30850,30850,30850,0
20241226,122100,159336050,30850,30850,30850,30850,0
20241226,122000,159336050,30850,30850,30850,30850,0
20241226,121900,159336050,30850,30850,30850,30850,0
20241226,121800,159336050,30850,30850,30850,30850,0
20241226,121700,159336050,30850,30850,30850,30850,0
20241226,121600,159336050,30850,30850,30850,30850,0
20241226,121500,159336050,30850,30850,30850,30850,0
20241226,121400,159336050,30850,30800,30850,30800,6
20241226,121300,159151000,30800,30800,30800,30800,0
20241226,121200,159151000,30800,30800,30800,30800,1
20241226,121100,159120200,30800,30800,30800,30800,0
20241226,121000,159120200,30800,30800,30800,30800,8
20241226,120900,158873800,30850,30850,30850,30850,0
20241226,120800,158873800,30850,30850,30850,30850,0
20241226,120700,158873800,30850,30850,30850,30850,0
20241226,120600,158873800,30850,30850,30850,30850,0
20241226,120500,158873800,30850,30850,30850,30850,0
20241226,120400,158873800,30850,30850,30850,30850,0
20241226,120300,158873800,30850,30850,30850,30850,0
20241226,120200,158873800,30850,30850,30850,30850,10
20241226,120100,158565300,30850,30850,30850,30850,0
20241226,120000,158565300,30850,30850,30850,30850,1
20241226,115900,158534450,30900,30900,30900,30900,0
20241226,115800,158534450,30900,30900,30900,30900,0
20241226,115700,158534450,30900,30900,30900,30900,0
20241226,115600,158534450,30900,30900,30900,30900,0
20241226,115500,158534450,30900,30900,30900,30900,1
20241226,115400,158503550,30800,30800,30800,30800,0
20241226,115300,158503550,30800,30800,30800,30800,0
20241226,115200,158503550,30800,30800,30800,30800,0
20241226,115100,158503550,30800,30800,30800,30800,0
20241226,115000,158503550,30800,30800,30800,30800,0
20241226,114900,158503550,30800,30800,30800,30800,48
20241226,114800,157025150,30750,30750,30750,30750,0
20241226,114700,157025150,30750,30750,30750,30750,0
20241226,114600,157025150,30750,30750,30750,30750,0
20241226,114500,157025150,30750,30750,30750,30750,1
20241226,114400,156994400,30750,30750,30750,30750,0
20241226,114300,156994400,30750,30750,30750,30750,0
20241226,114200,156994400,30750,30750,30750,30750,0
20241226,114100,156994400,30750,30750,30750,30750,1
20241226,114000,156963650,30750,30750,30750,30750,3
20241226,113900,156871400,30750,30750,30750,30750,0
20241226,113800,156871400,30750,30750,30750,30750,0
20241226,113700,156871400,30750,30750,30750,30750,0
20241226,113600,156871400,30750,30750,30750,30750,0
20241226,113500,156871400,30750,30750,30750,30750,0
20241226,113400,156871400,30750,30750,30750,30750,0
20241226,113300,156871400,30750,30750,30750,30750,0
20241226,113200,156871400,30750,30750,30750,30750,1
20241226,113100,156840650,30750,30750,30750,30750,1
20241226,113000,156809900,30800,30800,30800,30800,2
20241226,112900,156748300,30750,30750,30750,30750,1
20241226,112800,156717550,30750,30750,30750,30750,0
20241226,112700,156717550,30750,30750,30750,30750,0
20241226,112600,156717550,30750,30750,30750,30750,0
20241226,112500,156717550,30750,30750,30750,30750,0
20241226,112400,156717550,30750,30750,30750,30750,1
20241226,112300,156686800,30750,30750,30750,30750,5
20241226,112200,156533050,30750,30750,30750,30750,0
20241226,112100,156533050,30750,30750,30750,30750,0
20241226,112000,156533050,30750,30750,30750,30750,1
20241226,111900,156502300,30750,30750,30750,30750,35
20241226,111800,155426050,30750,30750,30750,30750,0
20241226,111700,155426050,30750,30750,30750,30750,1
20241226,111600,155395300,30750,30750,30750,30750,2
20241226,111500,155333800,30750,30750,30750,30750,0
20241226,111400,155333800,30750,30750,30750,30750,2
20241226,111300,155272300,30750,30700,30750,30700,333
20241226,111200,145033500,30750,30750,30750,30750,5
20241226,111100,144879750,30700,30700,30700,30700,1
20241226,111000,144849050,30700,30700,30700,30700,0
20241226,110900,144849050,30700,30700,30700,30700,0
20241226,110800,144849050,30700,30700,30700,30700,0
20241226,110700,144849050,30700,30700,30700,30700,4
20241226,110600,144726250,30700,30700,30700,30700,0
20241226,110500,144726250,30700,30700,30700,30700,3
20241226,110400,144634150,30700,30700,30700,30700,1
20241226,110300,144603450,30750,30750,30750,30750,1
20241226,110200,144572700,30750,30750,30750,30750,2
20241226,110100,144511200,30700,30700,30700,30700,29
20241226,110000,143620900,30750,30700,30750,30700,11
20241226,105900,143283150,30800,30800,30800,30800,0
20241226,105800,143283150,30800,30800,30800,30800,0
20241226,105700,143283150,30800,30800,30800,30800,0
20241226,105600,143283150,30800,30800,30800,30800,0
20241226,105500,143283150,30800,30650,30800,30650,3
20241226,105400,143191050,30650,30650,30650,30650,0
20241226,105300,143191050,30650,30650,30650,30650,1
20241226,105200,143160400,30650,30650,30650,30650,0
20241226,105100,143160400,30650,30650,30650,30650,1
20241226,105000,143129750,30650,30750,30750,30650,46
20241226,104900,141718900,30850,30850,30850,30750,513
20241226,104800,125894050,30850,30850,30850,30700,1079
20241226,104700,92611100,30850,30850,30850,30850,53
20241226,104600,90976050,30800,30800,30800,30800,20
20241226,104500,90360050,30650,30650,30650,30650,0
20241226,104400,90360050,30650,30650,30650,30650,0
20241226,104300,90360050,30650,30650,30650,30650,0
20241226,104200,90360050,30650,30650,30650,30650,0
20241226,104100,90360050,30650,30800,30800,30650,164
20241226,104000,85321000,30750,30750,30750,30750,0
20241226,103900,85321000,30750,30750,30750,30750,10
20241226,103800,85013500,30800,30700,30800,30650,84
20241226,103700,82434300,30700,30800,30800,30700,101
20241226,103600,79330050,30800,30800,30800,30800,0
20241226,103500,79330050,30800,30800,30800,30800,0
20241226,103400,79330050,30800,30800,30800,30800,1
20241226,103300,79299250,30800,30800,30800,30800,2
20241226,103200,79237650,30800,30800,30800,30800,1
20241226,103100,79206850,30800,30800,30800,30800,0
20241226,103000,79206850,30800,30800,30800,30800,0
20241226,102900,79206850,30800,30800,30800,30800,1
20241226,102800,79176050,30800,30800,30800,30800,20
20241226,102700,78560050,30800,30800,30800,30800,0
20241226,102600,78560050,30800,30800,30800,30800,0
20241226,102500,78560050,30800,30800,30800,30800,0
20241226,102400,78560050,30800,30800,30800,30800,0
20241226,102300,78560050,30800,30800,30800,30750,39
20241226,102200,77359400,30800,30800,30800,30800,106
20241226,102100,74094600,30850,30850,30850,30850,0
20241226,102000,74094600,30850,30850,30850,30850,5
20241226,101900,73940350,30850,30850,30850,30850,0
20241226,101800,73940350,30850,30850,30850,30850,0
20241226,101700,73940350,30850,30850,30850,30850,0
20241226,101600,73940350,30850,30850,30850,30850,0
20241226,101500,73940350,30850,30850,30850,30850,0
20241226,101400,73940350,30850,30850,30850,30850,165
20241226,101300,68850100,30800,30800,30800,30800,1
20241226,101200,68819300,30800,30800,30800,30800,8
20241226,101100,68572900,30800,30750,30800,30750,66
20241226,101000,66540150,30800,30800,30800,30800,0
20241226,100900,66540150,30800,30800,30800,30800,10
20241226,100800,66232150,30800,30800,30800,30800,0
20241226,100700,66232150,30800,30800,30800,30800,0
20241226,100600,66232150,30800,30800,30800,30800,0
20241226,100500,66232150,30800,30800,30800,30800,1
20241226,100400,66201350,30850,30800,30850,30800,31
20241226,100300,65246500,30850,30850,30850,30850,0
20241226,100200,65246500,30850,30850,30850,30850,0
20241226,100100,65246500,30850,30850,30850,30850,30
20241226,100000,64321000,30850,30850,30850,30850,1
20241226,095900,64290150,30800,30800,30800,30800,0
20241226,095800,64290150,30800,30800,30800,30800,0
20241226,095700,64290150,30800,30800,30800,30800,399
20241226,095600,52000950,30850,30850,30850,30850,0
20241226,095500,52000950,30850,30900,30900,30850,32
20241226,095400,51013000,30900,30900,30900,30900,10
20241226,095300,50704000,30900,30900,30900,30900,0
20241226,095200,50704000,30900,30900,30900,30900,2
20241226,095100,50642200,30900,30900,30900,30900,11
20241226,095000,50302300,30850,30850,30850,30850,0
20241226,094900,50302300,30850,30850,30850,30850,0
20241226,094800,50302300,30850,30850,30850,30850,0
20241226,094700,50302300,30850,31000,31000,30850,255
20241226,094600,42426950,31000,31000,31000,31000,1
20241226,094500,42395950,30950,30950,30950,30950,0
20241226,094400,42395950,30950,30950,30950,30950,0
20241226,094300,42395950,30950,30950,30950,30950,0
20241226,094200,42395950,30950,30950,30950,30950,0
20241226,094100,42395950,30950,30950,30950,30950,21
20241226,094000,41746000,30950,31000,31000,30950,32
20241226,093900,40754650,30950,30950,30950,30950,0
20241226,093800,40754650,30950,31100,31100,30950,17
20241226,093700,40227300,31000,31000,31000,31000,0
20241226,093600,40227300,31000,31000,31000,31000,0
20241226,093500,40227300,31000,31000,31000,31000,18
20241226,093400,39669300,31100,31050,31100,31050,56
20241226,093300,37930300,31000,31050,31050,31000,67
20241226,093200,35850050,31100,31100,31100,31100,0
20241226,093100,35850050,31100,31100,31100,31100,0
20241226,093000,35850050,31100,31100,31100,31100,0
20241226,092900,35850050,31100,31100,31100,31100,0
20241226,092800,35850050,31100,31100,31100,31100,0
20241226,092700,35850050,31100,31100,31100,31100,16
20241226,092600,35352450,31050,31050,31050,31050,0
20241226,092500,35352450,31050,31050,31050,31050,1
20241226,092400,35321400,31100,31100,31100,31100,0
20241226,092300,35321400,31100,31100,31100,31100,0
20241226,092200,35321400,31100,31100,31100,31100,0
20241226,092100,35321400,31100,31050,31100,31050,6
20241226,092000,35135050,31000,31000,31000,31000,1
20241226,091900,35104050,31000,31000,31000,31000,0
20241226,091800,35104050,31000,31100,31100,31000,11
20241226,091700,34762850,31050,31050,31050,31050,5
20241226,091600,34607600,31050,31050,31050,31050,0
20241226,091500,34607600,31050,31050,31050,31050,14
20241226,091400,34172900,31100,31250,31250,31100,175
20241226,091300,28706350,31350,31350,31350,31350,0
20241226,091200,28706350,31350,31350,31350,31350,35
20241226,091100,27609100,31450,31300,31450,31300,2
20241226,091000,27546350,31300,31300,31300,31300,2
20241226,090900,27483750,31550,31550,31550,31550,0
20241226,090800,27483750,31550,31550,31550,31550,0
20241226,090700,27483750,31550,31550,31550,31550,62
20241226,090600,25527650,31550,31600,31600,31550,6
20241226,090500,25338300,31600,31250,31600,31250,231
20241226,090400,18054200,31400,31250,31400,31250,57
20241226,090300,16271900,31250,31450,31500,31250,319
20241226,090200,6255650,31400,31350,31400,31350,25
20241226,090100,5470800,31300,31300,31300,31300,102
20241226,090000,2278200,31300,31200,31300,31200,73