KissMeData/042660/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,192300,19335762600,24600,24600,24600,24600,21585
20231226,192200,19335762600,24600,24600,24600,24600,0
20231226,192100,19335762600,24600,24600,24600,24600,0
20231226,192000,19335762600,24600,24600,24600,24600,0
20231226,191900,19335762600,24600,24600,24600,24600,0
20231226,191800,19335762600,24600,24600,24600,24600,0
20231226,191700,19335762600,24600,24600,24600,24600,0
20231226,191600,19335762600,24600,24600,24600,24600,0
20231226,191500,19335762600,24600,24600,24600,24600,0
20231226,191400,19335762600,24600,24600,24600,24600,0
20231226,191300,19335762600,24600,24600,24600,24600,0
20231226,191200,19335762600,24600,24600,24600,24600,0
20231226,191100,19335762600,24600,24600,24600,24600,0
20231226,191000,19335762600,24600,24600,24600,24600,0
20231226,190900,19335762600,24600,24600,24600,24600,0
20231226,190800,19335762600,24600,24600,24600,24600,0
20231226,190700,19335762600,24600,24600,24600,24600,0
20231226,190600,19335762600,24600,24600,24600,24600,0
20231226,190500,19335762600,24600,24600,24600,24600,0
20231226,190400,19335762600,24600,24600,24600,24600,0
20231226,190300,19335762600,24600,24600,24600,24600,0
20231226,190200,19335762600,24600,24600,24600,24600,0
20231226,190100,19335762600,24600,24600,24600,24600,0
20231226,190000,19335762600,24600,24600,24600,24600,0
20231226,185900,19335762600,24600,24600,24600,24600,0
20231226,185800,19335762600,24600,24600,24600,24600,0
20231226,185700,19335762600,24600,24600,24600,24600,0
20231226,185600,19335762600,24600,24600,24600,24600,0
20231226,185500,19335762600,24600,24600,24600,24600,0
20231226,185400,19335762600,24600,24600,24600,24600,0
20231226,185300,19335762600,24600,24600,24600,24600,21585
20231226,185200,19335762600,24600,24600,24600,24600,0
20231226,185100,19335762600,24600,24600,24600,24600,0
20231226,185000,19335762600,24600,24600,24600,24600,0
20231226,184900,19335762600,24600,24600,24600,24600,0
20231226,184800,19335762600,24600,24600,24600,24600,0
20231226,184700,19335762600,24600,24600,24600,24600,0
20231226,184600,19335762600,24600,24600,24600,24600,0
20231226,184500,19335762600,24600,24600,24600,24600,0
20231226,184400,19335762600,24600,24600,24600,24600,0
20231226,184300,19335762600,24600,24600,24600,24600,0
20231226,184200,19335762600,24600,24600,24600,24600,0
20231226,184100,19335762600,24600,24600,24600,24600,0
20231226,184000,19335762600,24600,24600,24600,24600,0
20231226,183900,19335762600,24600,24600,24600,24600,0
20231226,183800,19335762600,24600,24600,24600,24600,0
20231226,183700,19335762600,24600,24600,24600,24600,0
20231226,183600,19335762600,24600,24600,24600,24600,0
20231226,183500,19335762600,24600,24600,24600,24600,0
20231226,183400,19335762600,24600,24600,24600,24600,0
20231226,183300,19335762600,24600,24600,24600,24600,0
20231226,183200,19335762600,24600,24600,24600,24600,0
20231226,183100,19335762600,24600,24600,24600,24600,0
20231226,183000,19335762600,24600,24600,24600,24600,0
20231226,182900,19335762600,24600,24600,24600,24600,0
20231226,182800,19335762600,24600,24600,24600,24600,0
20231226,182700,19335762600,24600,24600,24600,24600,0
20231226,182600,19335762600,24600,24600,24600,24600,0
20231226,182500,19335762600,24600,24600,24600,24600,0
20231226,182400,19335762600,24600,24600,24600,24600,0
20231226,182300,19335762600,24600,24600,24600,24600,21585
20231226,182200,19335762600,24600,24600,24600,24600,0
20231226,182100,19335762600,24600,24600,24600,24600,0
20231226,182000,19335762600,24600,24600,24600,24600,0
20231226,181900,19335762600,24600,24600,24600,24600,0
20231226,181800,19335762600,24600,24600,24600,24600,0
20231226,181700,19335762600,24600,24600,24600,24600,0
20231226,181600,19335762600,24600,24600,24600,24600,0
20231226,181500,19335762600,24600,24600,24600,24600,0
20231226,181400,19335762600,24600,24600,24600,24600,0
20231226,181300,19335762600,24600,24600,24600,24600,0
20231226,181200,19335762600,24600,24600,24600,24600,0
20231226,181100,19335762600,24600,24600,24600,24600,0
20231226,181000,19335762600,24600,24600,24600,24600,0
20231226,180900,19335762600,24600,24600,24600,24600,0
20231226,180800,19335762600,24600,24600,24600,24600,0
20231226,180700,19335762600,24600,24600,24600,24600,0
20231226,180600,19335762600,24600,24600,24600,24600,0
20231226,180500,19335762600,24600,24600,24600,24600,0
20231226,180400,19335762600,24600,24600,24600,24600,0
20231226,180300,19335762600,24600,24600,24600,24600,0
20231226,180200,19335762600,24600,24600,24600,24600,0
20231226,180100,19335762600,24600,24600,24600,24600,0
20231226,180000,19335762600,24600,24600,24600,24600,0
20231226,175900,19335762600,24600,24600,24600,24600,0
20231226,175800,19335762600,24600,24600,24600,24600,0
20231226,175700,19335762600,24600,24600,24600,24600,0
20231226,175600,19335762600,24600,24600,24600,24600,0
20231226,175500,19335762600,24600,24600,24600,24600,0
20231226,175400,19335762600,24600,24600,24600,24600,0
20231226,175300,19335762600,24600,24600,24600,24600,21585
20231226,175200,19335762600,24600,24600,24600,24600,0
20231226,175100,19335762600,24600,24600,24600,24600,0
20231226,175000,19335762600,24600,24600,24600,24600,0
20231226,174900,19335762600,24600,24600,24600,24600,0
20231226,174800,19335762600,24600,24600,24600,24600,0
20231226,174700,19335762600,24600,24600,24600,24600,0
20231226,174600,19335762600,24600,24600,24600,24600,0
20231226,174500,19335762600,24600,24600,24600,24600,0
20231226,174400,19335762600,24600,24600,24600,24600,0
20231226,174300,19335762600,24600,24600,24600,24600,0
20231226,174200,19335762600,24600,24600,24600,24600,0
20231226,174100,19335762600,24600,24600,24600,24600,0
20231226,174000,19335762600,24600,24600,24600,24600,0
20231226,173900,19335762600,24600,24600,24600,24600,0
20231226,173800,19335762600,24600,24600,24600,24600,0
20231226,173700,19335762600,24600,24600,24600,24600,0
20231226,173600,19335762600,24600,24600,24600,24600,0
20231226,173500,19335762600,24600,24600,24600,24600,0
20231226,173400,19335762600,24600,24600,24600,24600,0
20231226,173300,19335762600,24600,24600,24600,24600,0
20231226,173200,19335762600,24600,24600,24600,24600,0
20231226,173100,19335762600,24600,24600,24600,24600,0
20231226,173000,19335762600,24600,24600,24600,24600,0
20231226,172900,19335762600,24600,24600,24600,24600,0
20231226,172800,19335762600,24600,24600,24600,24600,0
20231226,172700,19335762600,24600,24600,24600,24600,0
20231226,172600,19335762600,24600,24600,24600,24600,0
20231226,172500,19335762600,24600,24600,24600,24600,0
20231226,172400,19335762600,24600,24600,24600,24600,0
20231226,172300,19335762600,24600,24600,24600,24600,21585
20231226,172200,19335762600,24600,24600,24600,24600,0
20231226,172100,19335762600,24600,24600,24600,24600,0
20231226,172000,19335762600,24600,24600,24600,24600,0
20231226,171900,19335762600,24600,24600,24600,24600,0
20231226,171800,19335762600,24600,24600,24600,24600,0
20231226,171700,19335762600,24600,24600,24600,24600,0
20231226,171600,19335762600,24600,24600,24600,24600,0
20231226,171500,19335762600,24600,24600,24600,24600,0
20231226,171400,19335762600,24600,24600,24600,24600,0
20231226,171300,19335762600,24600,24600,24600,24600,0
20231226,171200,19335762600,24600,24600,24600,24600,0
20231226,171100,19335762600,24600,24600,24600,24600,0
20231226,171000,19335762600,24600,24600,24600,24600,0
20231226,170900,19335762600,24600,24600,24600,24600,0
20231226,170800,19335762600,24600,24600,24600,24600,0
20231226,170700,19335762600,24600,24600,24600,24600,0
20231226,170600,19335762600,24600,24600,24600,24600,0
20231226,170500,19335762600,24600,24600,24600,24600,0
20231226,170400,19335762600,24600,24600,24600,24600,0
20231226,170300,19335762600,24600,24600,24600,24600,0
20231226,170200,19335762600,24600,24600,24600,24600,0
20231226,170100,19335762600,24600,24600,24600,24600,0
20231226,170000,19335762600,24600,24600,24600,24600,0
20231226,165900,19335762600,24600,24600,24600,24600,0
20231226,165800,19335762600,24600,24600,24600,24600,0
20231226,165700,19335762600,24600,24600,24600,24600,0
20231226,165600,19335762600,24600,24600,24600,24600,0
20231226,165500,19335762600,24600,24600,24600,24600,0
20231226,165400,19335762600,24600,24600,24600,24600,0
20231226,165300,19335762600,24600,24600,24600,24600,21585
20231226,165200,19335762600,24600,24600,24600,24600,0
20231226,165100,19335762600,24600,24600,24600,24600,0
20231226,165000,19335762600,24600,24600,24600,24600,0
20231226,164900,19335762600,24600,24600,24600,24600,0
20231226,164800,19335762600,24600,24600,24600,24600,0
20231226,164700,19335762600,24600,24600,24600,24600,0
20231226,164600,19335762600,24600,24600,24600,24600,0
20231226,164500,19335762600,24600,24600,24600,24600,0
20231226,164400,19335762600,24600,24600,24600,24600,0
20231226,164300,19335762600,24600,24600,24600,24600,0
20231226,164200,19335762600,24600,24600,24600,24600,0
20231226,164100,19335762600,24600,24600,24600,24600,0
20231226,164000,19335762600,24600,24600,24600,24600,0
20231226,163900,19335762600,24600,24600,24600,24600,0
20231226,163800,19335762600,24600,24600,24600,24600,0
20231226,163700,19335762600,24600,24600,24600,24600,0
20231226,163600,19335762600,24600,24600,24600,24600,0
20231226,163500,19335762600,24600,24600,24600,24600,0
20231226,163400,19335762600,24600,24600,24600,24600,0
20231226,163300,19335762600,24600,24600,24600,24600,0
20231226,163200,19335762600,24600,24600,24600,24600,0
20231226,163100,19335762600,24600,24600,24600,24600,0
20231226,163000,19335762600,24600,24600,24600,24600,0
20231226,162900,19335762600,24600,24600,24600,24600,0
20231226,162800,19335762600,24600,24600,24600,24600,0
20231226,162700,19335762600,24600,24600,24600,24600,0
20231226,162600,19335762600,24600,24600,24600,24600,0
20231226,162500,19335762600,24600,24600,24600,24600,0
20231226,162400,19335762600,24600,24600,24600,24600,0
20231226,162300,19335762600,24600,24600,24600,24600,21585
20231226,162200,19335762600,24600,24600,24600,24600,0
20231226,162100,19335762600,24600,24600,24600,24600,0
20231226,162000,19335762600,24600,24600,24600,24600,0
20231226,161900,19335762600,24600,24600,24600,24600,0
20231226,161800,19335762600,24600,24600,24600,24600,0
20231226,161700,19335762600,24600,24600,24600,24600,0
20231226,161600,19335762600,24600,24600,24600,24600,0
20231226,161500,19335762600,24600,24600,24600,24600,0
20231226,161400,19335762600,24600,24600,24600,24600,0
20231226,161300,19335762600,24600,24600,24600,24600,0
20231226,161200,19335762600,24600,24600,24600,24600,0
20231226,161100,19335762600,24600,24600,24600,24600,0
20231226,161000,19335762600,24600,24600,24600,24600,0
20231226,160900,19335762600,24600,24600,24600,24600,0
20231226,160800,19335762600,24600,24600,24600,24600,0
20231226,160700,19335762600,24600,24600,24600,24600,0
20231226,160600,19335762600,24600,24600,24600,24600,0
20231226,160500,19335762600,24600,24600,24600,24600,0
20231226,160400,19335762600,24600,24600,24600,24600,0
20231226,160300,19335762600,24600,24600,24600,24600,0
20231226,160200,19335762600,24600,24600,24600,24600,0
20231226,160100,19335762600,24600,24600,24600,24600,0
20231226,160000,19335762600,24600,24600,24600,24600,0
20231226,155900,19335762600,24600,24600,24600,24600,0
20231226,155800,19335762600,24600,24600,24600,24600,0
20231226,155700,19335762600,24600,24600,24600,24600,0
20231226,155600,19335762600,24600,24600,24600,24600,0
20231226,155500,19335762600,24600,24600,24600,24600,0
20231226,155400,19335762600,24600,24600,24600,24600,0
20231226,155300,19335762600,24600,24600,24600,24600,21585
20231226,155200,19335762600,24600,24600,24600,24600,0
20231226,155100,19335762600,24600,24600,24600,24600,0
20231226,155000,19335762600,24600,24600,24600,24600,0
20231226,154900,19335762600,24600,24600,24600,24600,0
20231226,154800,19335762600,24600,24600,24600,24600,0
20231226,154700,19335762600,24600,24600,24600,24600,0
20231226,154600,19335762600,24600,24600,24600,24600,0
20231226,154500,19335762600,24600,24600,24600,24600,0
20231226,154400,19335762600,24600,24600,24600,24600,0
20231226,154300,19335762600,24600,24600,24600,24600,0
20231226,154200,19335762600,24600,24600,24600,24600,0
20231226,154100,19335762600,24600,24600,24600,24600,0
20231226,154000,19335762600,24600,24600,24600,24600,0
20231226,153900,19335762600,24600,24600,24600,24600,0
20231226,153800,19335762600,24600,24600,24600,24600,0
20231226,153700,19335762600,24600,24600,24600,24600,0
20231226,153600,19335762600,24600,24600,24600,24600,0
20231226,153500,19335762600,24600,24600,24600,24600,0
20231226,153400,19335762600,24600,24600,24600,24600,0
20231226,153300,19335762600,24600,24600,24600,24600,0
20231226,153200,19335762600,24600,24600,24600,24600,0
20231226,153100,19335762600,24600,24600,24600,24600,0
20231226,153000,19335762600,24600,24600,24600,24600,21585
20231226,152900,18804771600,24550,24550,24550,24550,0
20231226,152800,18804771600,24550,24550,24550,24550,0
20231226,152700,18804771600,24550,24550,24550,24550,0
20231226,152600,18804771600,24550,24550,24550,24550,0
20231226,152500,18804771600,24550,24550,24550,24550,0
20231226,152400,18804771600,24550,24550,24550,24550,0
20231226,152300,18804771600,24550,24550,24550,24550,0
20231226,152200,18804771600,24550,24550,24550,24550,0
20231226,152100,18804771600,24550,24550,24550,24550,0
20231226,152000,18804771600,24550,24550,24550,24550,0
20231226,151900,18804771600,24550,24550,24600,24500,5327
20231226,151800,18673955150,24600,24550,24600,24550,2320
20231226,151700,18616964950,24550,24550,24600,24550,865
20231226,151600,18595719600,24550,24550,24600,24550,3087
20231226,151500,18519918200,24600,24600,24600,24550,1959
20231226,151400,18471819450,24600,24600,24600,24550,436
20231226,151300,18461104950,24550,24550,24600,24550,1060
20231226,151200,18435039050,24550,24550,24600,24550,1479
20231226,151100,18398714750,24550,24600,24600,24550,2359
20231226,151000,18340686200,24600,24600,24650,24600,5614
20231226,150900,18202568500,24650,24600,24650,24600,305
20231226,150800,18195060700,24600,24600,24650,24600,371
20231226,150700,18185928950,24650,24600,24650,24600,867
20231226,150600,18164576050,24650,24600,24650,24600,2338
20231226,150500,18107018450,24650,24650,24650,24600,2337
20231226,150400,18049427750,24600,24650,24650,24600,833
20231226,150300,18028926350,24650,24650,24650,24600,256
20231226,150200,18022624550,24600,24550,24650,24550,9918
20231226,150100,17778619950,24550,24600,24600,24550,622
20231226,150000,17763333350,24550,24550,24600,24550,1216
20231226,145900,17733455600,24600,24500,24600,24500,14820
20231226,145800,17369626100,24500,24500,24550,24500,1079
20231226,145700,17343169600,24500,24500,24550,24500,893
20231226,145600,17321290300,24500,24500,24550,24500,840
20231226,145500,17300707800,24500,24500,24550,24450,953
20231226,145400,17277360000,24450,24500,24550,24450,8895
20231226,145300,17059430900,24500,24500,24550,24500,734
20231226,145200,17041444650,24550,24500,24550,24500,439
20231226,145100,17030685650,24500,24500,24550,24500,725
20231226,145000,17012920050,24500,24600,24600,24500,6938
20231226,144900,16842605400,24550,24550,24600,24550,724
20231226,144800,16824822650,24550,24600,24600,24550,709
20231226,144700,16807414900,24550,24550,24600,24550,645
20231226,144600,16791578000,24550,24550,24600,24550,614
20231226,144500,16776501550,24550,24550,24600,24550,1300
20231226,144400,16744574550,24550,24600,24600,24550,688
20231226,144300,16727669700,24600,24600,24600,24550,846
20231226,144200,16706894400,24600,24550,24600,24550,739
20231226,144100,16688746700,24550,24550,24600,24550,154
20231226,144000,16684962600,24550,24550,24600,24550,323
20231226,143900,16677028050,24550,24550,24600,24550,321
20231226,143800,16669137850,24550,24550,24600,24550,352
20231226,143700,16660490350,24550,24550,24600,24550,612
20231226,143600,16645459150,24550,24550,24600,24550,156
20231226,143500,16641626150,24550,24600,24600,24550,811
20231226,143400,16621695650,24600,24600,24650,24550,2073
20231226,143300,16570697200,24600,24600,24650,24600,1861
20231226,143200,16524905250,24600,24600,24650,24600,403
20231226,143100,16514984350,24600,24600,24650,24600,4160
20231226,143000,16412630250,24600,24600,24650,24600,1433
20231226,142900,16377344800,24600,24600,24650,24600,725
20231226,142800,16359503250,24600,24600,24650,24600,700
20231226,142700,16342274100,24650,24550,24650,24550,2400
20231226,142600,16283230400,24550,24550,24600,24550,355
20231226,142500,16274502300,24550,24550,24600,24550,269
20231226,142400,16267892150,24600,24550,24600,24550,1008
20231226,142300,16243128800,24550,24550,24600,24550,471
20231226,142200,16231547350,24600,24550,24600,24550,8114
20231226,142100,16031979650,24600,24550,24600,24550,1272
20231226,142000,16000743400,24550,24550,24600,24550,1752
20231226,141900,15957722600,24550,24600,24600,24550,4383
20231226,141800,15850105850,24550,24550,24600,24550,331
20231226,141700,15841972150,24600,24500,24600,24500,6603
20231226,141600,15679865650,24550,24550,24550,24500,813
20231226,141500,15659914400,24550,24550,24550,24500,512
20231226,141400,15647350900,24550,24550,24550,24500,201
20231226,141300,15642422300,24500,24550,24550,24500,639
20231226,141200,15626755100,24500,24500,24550,24500,324
20231226,141100,15618808200,24550,24500,24550,24500,220
20231226,141000,15613412800,24500,24500,24550,24500,317
20231226,140900,15605639750,24500,24550,24550,24500,854
20231226,140800,15584705400,24500,24550,24550,24500,69
20231226,140700,15583014650,24500,24500,24550,24500,196
20231226,140600,15578211450,24500,24500,24550,24500,173
20231226,140500,15573972700,24500,24500,24550,24500,612
20231226,140400,15558978450,24500,24500,24550,24500,271
20231226,140300,15552336800,24500,24550,24550,24500,481
20231226,140200,15540532800,24500,24500,24550,24500,977
20231226,140100,15516561300,24500,24550,24600,24500,1160
20231226,140000,15488083350,24550,24550,24550,24550,761
20231226,135900,15469400800,24550,24600,24600,24550,1232
20231226,135800,15439151550,24550,24550,24600,24550,135
20231226,135700,15435835200,24550,24550,24600,24550,2295
20231226,135600,15379489500,24550,24600,24600,24550,631
20231226,135500,15363995700,24550,24550,24600,24550,637
20231226,135400,15348351100,24550,24600,24600,24550,430
20231226,135300,15337790900,24600,24500,24600,24500,2316
20231226,135200,15280932000,24500,24550,24550,24500,1387
20231226,135100,15246887000,24500,24550,24550,24500,45
20231226,135000,15245783200,24500,24500,24550,24500,229
20231226,134900,15240171950,24550,24450,24550,24450,4488
20231226,134800,15130220300,24500,24500,24500,24450,192
20231226,134700,15125522950,24500,24450,24500,24450,245
20231226,134600,15119532100,24450,24450,24500,24450,1119
20231226,134500,15092167550,24450,24450,24500,24450,150
20231226,134400,15088499950,24450,24450,24450,24450,34
20231226,134300,15087668650,24450,24450,24450,24450,492
20231226,134200,15075639250,24450,24450,24500,24450,33
20231226,134100,15074832350,24450,24450,24500,24400,2836
20231226,134000,15005493850,24450,24450,24500,24450,762
20231226,133900,14986862600,24450,24500,24500,24450,100
20231226,133800,14984416050,24450,24450,24500,24450,131
20231226,133700,14981213050,24450,24450,24500,24450,1395
20231226,133600,14947105250,24450,24450,24500,24450,197
20231226,133500,14942288450,24450,24500,24500,24450,1572
20231226,133400,14903778200,24500,24500,24500,24500,519
20231226,133300,14891062700,24550,24450,24550,24450,263
20231226,133200,14884619100,24500,24500,24500,24450,707
20231226,133100,14867310050,24500,24500,24500,24450,180
20231226,133000,14862901300,24450,24450,24500,24450,519
20231226,132900,14850197900,24450,24450,24500,24450,598
20231226,132800,14835561150,24450,24500,24500,24450,748
20231226,132700,14817266400,24500,24450,24500,24450,162
20231226,132600,14813305100,24450,24450,24500,24450,982
20231226,132500,14789287000,24450,24500,24500,24450,367
20231226,132400,14780307100,24500,24500,24550,24500,279
20231226,132300,14773471500,24500,24500,24550,24500,934
20231226,132200,14750586500,24500,24500,24550,24500,448
20231226,132100,14739610150,24500,24500,24550,24500,154
20231226,132000,14735835800,24500,24600,24600,24500,6116
20231226,131900,14585713200,24550,24550,24600,24550,671
20231226,131800,14569209350,24600,24550,24650,24550,684
20231226,131700,14552382900,24550,24550,24600,24550,1721
20231226,131600,14510055900,24600,24550,24600,24550,1979
20231226,131500,14461375900,24550,24550,24600,24550,511
20231226,131400,14448810100,24550,24500,24600,24500,866
20231226,131300,14427539050,24550,24500,24550,24500,459
20231226,131200,14416282900,24500,24500,24550,24500,673
20231226,131100,14399763600,24500,24550,24550,24500,621
20231226,131000,14384533400,24550,24500,24550,24500,607
20231226,130900,14369661200,24500,24500,24550,24450,1639
20231226,130800,14329506500,24500,24500,24500,24450,316
20231226,130700,14321768300,24500,24500,24500,24450,866
20231226,130600,14300554100,24500,24500,24500,24500,2086
20231226,130500,14249447100,24500,24400,24500,24400,397
20231226,130400,14239750400,24400,24350,24400,24350,401
20231226,130300,14229981950,24350,24300,24400,24300,1485
20231226,130200,14193818600,24350,24300,24350,24300,321
20231226,130100,14186010150,24300,24300,24350,24300,313
20231226,130000,14178401250,24300,24300,24350,24300,447
20231226,125900,14167530850,24350,24350,24350,24300,1086
20231226,125800,14141108150,24350,24350,24350,24350,1162
20231226,125700,14112813450,24350,24350,24400,24350,562
20231226,125600,14099126600,24400,24350,24400,24350,4540
20231226,125500,13988571900,24350,24400,24450,24350,6013
20231226,125400,13841873900,24400,24400,24450,24400,2506
20231226,125300,13780727000,24400,24400,24450,24400,3213
20231226,125200,13702321050,24400,24400,24450,24400,826
20231226,125100,13682151700,24400,24450,24500,24400,9759
20231226,125000,13443566850,24450,24500,24550,24450,23523
20231226,124900,12867471200,24500,24550,24550,24500,576
20231226,124800,12853358900,24550,24550,24550,24500,581
20231226,124700,12839123450,24500,24500,24500,24500,926
20231226,124600,12816436450,24500,24550,24550,24500,2800
20231226,124500,12747784700,24550,24500,24550,24500,1332
20231226,124400,12715084300,24550,24550,24550,24500,329
20231226,124300,12707008000,24550,24550,24600,24500,963
20231226,124200,12683367900,24550,24500,24550,24500,236
20231226,124100,12677574150,24550,24550,24550,24500,217
20231226,124000,12672247450,24500,24500,24550,24500,644
20231226,123900,12656466600,24500,24550,24550,24500,362
20231226,123800,12647580550,24500,24500,24550,24500,113
20231226,123700,12644806900,24500,24550,24550,24500,819
20231226,123600,12624706050,24550,24550,24600,24500,641
20231226,123500,12608971000,24500,24500,24550,24500,546
20231226,123400,12595575700,24500,24550,24600,24500,1470
20231226,123300,12559486450,24550,24550,24550,24550,2847
20231226,123200,12489592600,24550,24550,24550,24550,150
20231226,123100,12485910100,24550,24550,24650,24550,401
20231226,123000,12476050200,24550,24600,24600,24550,667
20231226,122900,12459667250,24600,24600,24650,24550,1300
20231226,122800,12427739200,24650,24600,24650,24550,1252
20231226,122700,12396979050,24600,24600,24650,24600,937
20231226,122600,12373918600,24650,24600,24650,24600,98
20231226,122500,12371506950,24600,24600,24650,24600,637
20231226,122400,12355814300,24600,24550,24650,24550,161
20231226,122300,12351857150,24550,24600,24650,24550,2171
20231226,122200,12298447600,24650,24650,24650,24600,621
20231226,122100,12283144750,24650,24650,24650,24600,83
20231226,122000,12281101750,24600,24600,24650,24600,562
20231226,121900,12267261100,24600,24700,24700,24600,1188
20231226,121800,12237950300,24700,24650,24700,24600,2226
20231226,121700,12183037250,24600,24650,24650,24600,1837
20231226,121600,12137759750,24650,24650,24650,24600,258
20231226,121500,12131405400,24650,24600,24650,24600,390
20231226,121400,12121811200,24600,24600,24650,24600,554
20231226,121300,12108182100,24650,24650,24650,24600,206
20231226,121200,12103106750,24650,24600,24650,24600,88
20231226,121100,12100941750,24600,24550,24600,24550,1187
20231226,121000,12071762000,24550,24600,24600,24500,1415
20231226,120900,12037014400,24550,24550,24600,24500,310
20231226,120800,12029405350,24550,24550,24600,24550,2365
20231226,120700,11971336900,24550,24550,24550,24550,132
20231226,120600,11968096300,24550,24550,24600,24550,213
20231226,120500,11962864750,24550,24500,24550,24500,508
20231226,120400,11950395900,24550,24600,24600,24500,114
20231226,120300,11947594300,24500,24550,24550,24500,811
20231226,120200,11927686300,24500,24550,24550,24500,1571
20231226,120100,11889174150,24500,24550,24600,24500,401
20231226,120000,11879327100,24500,24500,24550,24500,701
20231226,115900,11862131200,24500,24550,24550,24500,1148
20231226,115800,11833988800,24500,24550,24600,24500,3748
20231226,115700,11741976800,24550,24600,24600,24550,596
20231226,115600,11727340500,24600,24600,24600,24550,447
20231226,115500,11716361650,24600,24600,24600,24550,664
20231226,115400,11700055300,24600,24550,24600,24550,750
20231226,115300,11681633550,24600,24500,24600,24500,6785
20231226,115200,11515033550,24550,24550,24550,24500,2589
20231226,115100,11451498050,24500,24550,24550,24500,1967
20231226,115000,11403300600,24550,24550,24550,24500,1217
20231226,114900,11373476350,24550,24550,24550,24500,3723
20231226,114800,11282260400,24500,24550,24550,24500,535
20231226,114700,11269147750,24550,24550,24550,24500,1886
20231226,114600,11222936000,24550,24550,24550,24500,676
20231226,114500,11206361550,24500,24500,24550,24500,1049
20231226,114400,11180647700,24500,24550,24550,24500,1746
20231226,114300,11137840400,24500,24550,24550,24500,1003
20231226,114200,11113239700,24550,24500,24550,24500,521
20231226,114100,11100464850,24550,24500,24550,24500,1131
20231226,114000,11072737300,24550,24550,24550,24500,984
20231226,113900,11048609150,24500,24500,24600,24500,792
20231226,113800,11029186000,24600,24550,24600,24500,1736
20231226,113700,10986623050,24550,24550,24600,24500,1502
20231226,113600,10949756300,24550,24550,24550,24500,809
20231226,113500,10929917050,24500,24500,24550,24500,693
20231226,113400,10912922600,24550,24600,24600,24500,8321
20231226,113300,10708660350,24600,24550,24600,24550,519
20231226,113200,10695916400,24600,24600,24650,24550,1484
20231226,113100,10659454350,24650,24550,24650,24550,1007
20231226,113000,10634693850,24600,24550,24600,24550,543
20231226,112900,10621359900,24550,24550,24600,24550,739
20231226,112800,10603199300,24550,24550,24600,24550,2606
20231226,112700,10539113850,24600,24550,24600,24550,2478
20231226,112600,10478250650,24550,24600,24600,24550,651
20231226,112500,10462259750,24550,24550,24600,24550,1031
20231226,112400,10436922700,24600,24600,24650,24550,1628
20231226,112300,10396889450,24550,24600,24600,24550,1294
20231226,112200,10365082650,24550,24600,24600,24550,555
20231226,112100,10351448600,24600,24550,24600,24550,2439
20231226,112000,10291554550,24600,24600,24600,24550,895
20231226,111900,10269557850,24550,24550,24600,24550,2300
20231226,111800,10213007150,24550,24600,24600,24550,500
20231226,111700,10200725900,24550,24550,24600,24550,1111
20231226,111600,10173414200,24600,24600,24650,24550,1554
20231226,111500,10135198050,24650,24650,24650,24600,1051
20231226,111400,10109334900,24600,24650,24650,24600,373
20231226,111300,10100156800,24600,24600,24650,24600,482
20231226,111200,10088295900,24600,24600,24650,24550,1641
20231226,111100,10047914800,24550,24600,24650,24550,6158
20231226,111000,9896442500,24650,24650,24650,24600,469
20231226,110900,9884897250,24600,24600,24650,24600,530
20231226,110800,9871856000,24650,24600,24650,24600,1328
20231226,110700,9839168550,24650,24600,24650,24600,497
20231226,110600,9826930750,24600,24700,24750,24600,4827
20231226,110500,9707802000,24750,24700,24750,24700,1442
20231226,110400,9672180050,24700,24750,24750,24700,596
20231226,110300,9657432500,24750,24750,24750,24700,978
20231226,110200,9633239750,24750,24750,24750,24700,519
20231226,110100,9620414300,24700,24750,24800,24700,1664
20231226,110000,9579250150,24750,24750,24750,24700,1897
20231226,105900,9532302050,24750,24750,24800,24750,1375
20231226,105800,9498242150,24800,24750,24800,24750,1195
20231226,105700,9468613500,24800,24750,24850,24750,654
20231226,105600,9452391400,24750,24850,24850,24750,2951
20231226,105500,9379196500,24800,24750,24800,24750,2657
20231226,105400,9313309400,24800,24800,24800,24750,883
20231226,105300,9291415200,24750,24800,24800,24750,355
20231226,105200,9282612750,24750,24700,24850,24700,4280
20231226,105100,9176482200,24700,24750,24800,24700,1050
20231226,105000,9150501550,24700,24750,24800,24700,942
20231226,104900,9127180150,24700,24750,24800,24700,1261
20231226,104800,9095975250,24750,24700,24750,24700,775
20231226,104700,9076811150,24750,24750,24800,24700,2917
20231226,104600,9004626800,24750,24750,24800,24750,1106
20231226,104500,8977222800,24800,24750,24800,24750,5513
20231226,104400,8840524250,24750,24800,24800,24750,1299
20231226,104300,8808324400,24750,24800,24800,24750,1117
20231226,104200,8780635250,24750,24800,24800,24750,885
20231226,104100,8758702400,24800,24800,24800,24750,1492
20231226,104000,8721713600,24750,24750,24800,24750,869
20231226,103900,8700164500,24750,24800,24800,24750,2836
20231226,103800,8629851250,24800,24750,24800,24700,1212
20231226,103700,8599818350,24750,24750,24800,24700,1639
20231226,103600,8559238500,24700,24750,24750,24700,1156
20231226,103500,8530631150,24700,24750,24750,24700,2170
20231226,103400,8476937950,24750,24750,24750,24700,545
20231226,103300,8463452750,24750,24700,24750,24650,3203
20231226,103200,8384320600,24650,24700,24700,24650,1221
20231226,103100,8354175300,24650,24650,24700,24650,467
20231226,103000,8342644700,24700,24650,24700,24650,856
20231226,102900,8321516600,24650,24650,24700,24600,7774
20231226,102800,8129888100,24600,24650,24650,24600,1966
20231226,102700,8081481950,24650,24550,24650,24550,1194
20231226,102600,8052100850,24600,24600,24600,24550,1430
20231226,102500,8016926700,24600,24600,24600,24550,661
20231226,102400,8000694550,24550,24600,24650,24550,701
20231226,102300,7983448000,24600,24650,24650,24550,471
20231226,102200,7971858050,24600,24600,24650,24550,516
20231226,102100,7959162450,24550,24650,24650,24550,3797
20231226,102000,7865771200,24650,24600,24650,24600,1421
20231226,101900,7830780950,24650,24650,24650,24600,297
20231226,101800,7823465200,24650,24600,24650,24600,464
20231226,101700,7812047150,24650,24600,24650,24550,1455
20231226,101600,7776261100,24550,24550,24650,24550,676
20231226,101500,7759633650,24600,24600,24650,24550,1033
20231226,101400,7734225000,24600,24650,24650,24550,1599
20231226,101300,7694898650,24650,24650,24650,24600,1986
20231226,101200,7646040550,24600,24650,24650,24600,1683
20231226,101100,7604631400,24650,24650,24650,24600,106
20231226,101000,7602019300,24600,24650,24650,24600,125
20231226,100900,7598938950,24650,24600,24650,24550,2388
20231226,100800,7540183950,24550,24600,24600,24550,723
20231226,100700,7522402100,24550,24600,24650,24550,2588
20231226,100600,7458752450,24650,24600,24650,24600,906
20231226,100500,7436438050,24650,24650,24650,24600,1213
20231226,100400,7406583300,24650,24650,24700,24600,1363
20231226,100300,7372987550,24650,24700,24700,24650,1265
20231226,100200,7341781800,24650,24650,24700,24650,1731
20231226,100100,7299088650,24650,24700,24750,24650,1371
20231226,100000,7265229200,24650,24700,24750,24650,3329
20231226,095900,7183005400,24750,24650,24750,24650,4726
20231226,095800,7066321700,24650,24650,24700,24600,2718
20231226,095700,6999299900,24650,24600,24650,24550,3471
20231226,095600,6913907300,24550,24550,24600,24550,705
20231226,095500,6896591250,24550,24550,24600,24550,2375
20231226,095400,6838268200,24600,24600,24600,24550,575
20231226,095300,6824132400,24550,24550,24600,24550,2335
20231226,095200,6766727100,24550,24550,24600,24550,1990
20231226,095100,6717835000,24550,24500,24600,24500,5566
20231226,095000,6581201700,24500,24550,24550,24500,1160
20231226,094900,6552739450,24500,24500,24550,24500,1697
20231226,094800,6511095350,24500,24550,24600,24500,2103
20231226,094700,6459447100,24550,24550,24600,24500,3453
20231226,094600,6374674400,24500,24550,24550,24500,444
20231226,094500,6363776250,24500,24550,24550,24500,1657
20231226,094400,6323169050,24500,24550,24600,24500,1699
20231226,094300,6281470100,24600,24550,24600,24500,5280
20231226,094200,6151858100,24500,24550,24550,24500,6340
20231226,094100,5996249450,24500,24550,24600,24500,1774
20231226,094000,5952703800,24550,24550,24550,24500,1302
20231226,093900,5920748350,24500,24550,24600,24500,2201
20231226,093800,5866713650,24600,24600,24650,24550,2565
20231226,093700,5803607200,24650,24550,24650,24500,6909
20231226,093600,5633704700,24500,24550,24550,24500,1205
20231226,093500,5604150350,24550,24550,24600,24500,1425
20231226,093400,5569158900,24550,24500,24600,24500,3055
20231226,093300,5494165450,24500,24550,24550,24500,1672
20231226,093200,5453156350,24500,24500,24550,24450,15622
20231226,093100,5070405300,24550,24500,24550,24500,1786
20231226,093000,5026607100,24550,24600,24600,24500,14211
20231226,092900,4677708200,24600,24600,24600,24550,1178
20231226,092800,4648733400,24600,24550,24600,24550,2613
20231226,092700,4584516950,24600,24600,24600,24550,1794
20231226,092600,4540392900,24600,24600,24600,24550,981
20231226,092500,4516262800,24550,24600,24650,24550,1377
20231226,092400,4482407400,24600,24600,24650,24550,2932
20231226,092300,4410306800,24600,24600,24650,24550,2520
20231226,092200,4348357150,24600,24600,24600,24600,2820
20231226,092100,4278985150,24600,24600,24650,24550,3239
20231226,092000,4199342000,24600,24550,24600,24550,2089
20231226,091900,4148048050,24500,24550,24550,24500,4437
20231226,091800,4039158900,24550,24550,24550,24500,8939
20231226,091700,3819745700,24600,24600,24650,24550,2978
20231226,091600,3746497700,24600,24550,24600,24550,2516
20231226,091500,3684624950,24600,24550,24600,24550,4019
20231226,091400,3585911750,24550,24600,24600,24550,5423
20231226,091300,3452579600,24600,24650,24650,24600,6963
20231226,091200,3281185150,24600,24750,24750,24600,16714
20231226,091100,2868690400,24750,24750,24750,24750,1922
20231226,091000,2821120900,24750,24750,24800,24700,5554
20231226,090900,2683743200,24750,24800,24850,24700,11603
20231226,090800,2396797850,24850,24900,24900,24800,4997
20231226,090700,2272584250,24900,24850,24900,24750,3823
20231226,090600,2177594150,24800,24700,24850,24700,15045
20231226,090500,1804633200,24750,24700,24750,24700,2283
20231226,090400,1748229950,24750,24800,24800,24750,6436
20231226,090300,1588850050,24800,24800,24850,24700,8359
20231226,090200,1381823550,24800,24950,24950,24800,10443
20231226,090100,1122236700,24950,24950,25000,24850,13810
20231226,090000,777947300,24950,25100,25100,24800,31089