KissMeData/000120/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,183000,6845406700,83700,83700,83700,83700,19589
20241212,182900,6845406700,83700,83700,83700,83700,0
20241212,182800,6845406700,83700,83700,83700,83700,0
20241212,182700,6845406700,83700,83700,83700,83700,0
20241212,182600,6845406700,83700,83700,83700,83700,0
20241212,182500,6845406700,83700,83700,83700,83700,0
20241212,182400,6845406700,83700,83700,83700,83700,0
20241212,182300,6845406700,83700,83700,83700,83700,0
20241212,182200,6845406700,83700,83700,83700,83700,0
20241212,182100,6845406700,83700,83700,83700,83700,0
20241212,182000,6845406700,83700,83700,83700,83700,0
20241212,181900,6845406700,83700,83700,83700,83700,0
20241212,181800,6845406700,83700,83700,83700,83700,0
20241212,181700,6845406700,83700,83700,83700,83700,0
20241212,181600,6845406700,83700,83700,83700,83700,0
20241212,181500,6845406700,83700,83700,83700,83700,0
20241212,181400,6845406700,83700,83700,83700,83700,0
20241212,181300,6845406700,83700,83700,83700,83700,0
20241212,181200,6845406700,83700,83700,83700,83700,0
20241212,181100,6845406700,83700,83700,83700,83700,0
20241212,181000,6845406700,83700,83700,83700,83700,0
20241212,180900,6845406700,83700,83700,83700,83700,0
20241212,180800,6845406700,83700,83700,83700,83700,0
20241212,180700,6845406700,83700,83700,83700,83700,0
20241212,180600,6845406700,83700,83700,83700,83700,0
20241212,180500,6845406700,83700,83700,83700,83700,0
20241212,180400,6845406700,83700,83700,83700,83700,0
20241212,180300,6845406700,83700,83700,83700,83700,0
20241212,180200,6845406700,83700,83700,83700,83700,0
20241212,180100,6845406700,83700,83700,83700,83700,0
20241212,180000,6845406700,83700,83700,83700,83700,19589
20241212,175900,6845406700,83700,83700,83700,83700,0
20241212,175800,6845406700,83700,83700,83700,83700,0
20241212,175700,6845406700,83700,83700,83700,83700,0
20241212,175600,6845406700,83700,83700,83700,83700,0
20241212,175500,6845406700,83700,83700,83700,83700,0
20241212,175400,6845406700,83700,83700,83700,83700,0
20241212,175300,6845406700,83700,83700,83700,83700,0
20241212,175200,6845406700,83700,83700,83700,83700,0
20241212,175100,6845406700,83700,83700,83700,83700,0
20241212,175000,6845406700,83700,83700,83700,83700,0
20241212,174900,6845406700,83700,83700,83700,83700,0
20241212,174800,6845406700,83700,83700,83700,83700,0
20241212,174700,6845406700,83700,83700,83700,83700,0
20241212,174600,6845406700,83700,83700,83700,83700,0
20241212,174500,6845406700,83700,83700,83700,83700,0
20241212,174400,6845406700,83700,83700,83700,83700,0
20241212,174300,6845406700,83700,83700,83700,83700,0
20241212,174200,6845406700,83700,83700,83700,83700,0
20241212,174100,6845406700,83700,83700,83700,83700,0
20241212,174000,6845406700,83700,83700,83700,83700,0
20241212,173900,6845406700,83700,83700,83700,83700,0
20241212,173800,6845406700,83700,83700,83700,83700,0
20241212,173700,6845406700,83700,83700,83700,83700,0
20241212,173600,6845406700,83700,83700,83700,83700,0
20241212,173500,6845406700,83700,83700,83700,83700,0
20241212,173400,6845406700,83700,83700,83700,83700,0
20241212,173300,6845406700,83700,83700,83700,83700,0
20241212,173200,6845406700,83700,83700,83700,83700,0
20241212,173100,6845406700,83700,83700,83700,83700,0
20241212,173000,6845406700,83700,83700,83700,83700,19589
20241212,172900,6845406700,83700,83700,83700,83700,0
20241212,172800,6845406700,83700,83700,83700,83700,0
20241212,172700,6845406700,83700,83700,83700,83700,0
20241212,172600,6845406700,83700,83700,83700,83700,0
20241212,172500,6845406700,83700,83700,83700,83700,0
20241212,172400,6845406700,83700,83700,83700,83700,0
20241212,172300,6845406700,83700,83700,83700,83700,0
20241212,172200,6845406700,83700,83700,83700,83700,0
20241212,172100,6845406700,83700,83700,83700,83700,0
20241212,172000,6845406700,83700,83700,83700,83700,0
20241212,171900,6845406700,83700,83700,83700,83700,0
20241212,171800,6845406700,83700,83700,83700,83700,0
20241212,171700,6845406700,83700,83700,83700,83700,0
20241212,171600,6845406700,83700,83700,83700,83700,0
20241212,171500,6845406700,83700,83700,83700,83700,0
20241212,171400,6845406700,83700,83700,83700,83700,0
20241212,171300,6845406700,83700,83700,83700,83700,0
20241212,171200,6845406700,83700,83700,83700,83700,0
20241212,171100,6845406700,83700,83700,83700,83700,0
20241212,171000,6845406700,83700,83700,83700,83700,0
20241212,170900,6845406700,83700,83700,83700,83700,0
20241212,170800,6845406700,83700,83700,83700,83700,0
20241212,170700,6845406700,83700,83700,83700,83700,0
20241212,170600,6845406700,83700,83700,83700,83700,0
20241212,170500,6845406700,83700,83700,83700,83700,0
20241212,170400,6845406700,83700,83700,83700,83700,0
20241212,170300,6845406700,83700,83700,83700,83700,0
20241212,170200,6845406700,83700,83700,83700,83700,0
20241212,170100,6845406700,83700,83700,83700,83700,0
20241212,170000,6845406700,83700,83700,83700,83700,19589
20241212,165900,6845406700,83700,83700,83700,83700,0
20241212,165800,6845406700,83700,83700,83700,83700,0
20241212,165700,6845406700,83700,83700,83700,83700,0
20241212,165600,6845406700,83700,83700,83700,83700,0
20241212,165500,6845406700,83700,83700,83700,83700,0
20241212,165400,6845406700,83700,83700,83700,83700,0
20241212,165300,6845406700,83700,83700,83700,83700,0
20241212,165200,6845406700,83700,83700,83700,83700,0
20241212,165100,6845406700,83700,83700,83700,83700,0
20241212,165000,6845406700,83700,83700,83700,83700,0
20241212,164900,6845406700,83700,83700,83700,83700,0
20241212,164800,6845406700,83700,83700,83700,83700,0
20241212,164700,6845406700,83700,83700,83700,83700,0
20241212,164600,6845406700,83700,83700,83700,83700,0
20241212,164500,6845406700,83700,83700,83700,83700,0
20241212,164400,6845406700,83700,83700,83700,83700,0
20241212,164300,6845406700,83700,83700,83700,83700,0
20241212,164200,6845406700,83700,83700,83700,83700,0
20241212,164100,6845406700,83700,83700,83700,83700,0
20241212,164000,6845406700,83700,83700,83700,83700,0
20241212,163900,6845406700,83700,83700,83700,83700,0
20241212,163800,6845406700,83700,83700,83700,83700,0
20241212,163700,6845406700,83700,83700,83700,83700,0
20241212,163600,6845406700,83700,83700,83700,83700,0
20241212,163500,6845406700,83700,83700,83700,83700,0
20241212,163400,6845406700,83700,83700,83700,83700,0
20241212,163300,6845406700,83700,83700,83700,83700,0
20241212,163200,6845406700,83700,83700,83700,83700,0
20241212,163100,6845406700,83700,83700,83700,83700,0
20241212,163000,6845406700,83700,83700,83700,83700,19589
20241212,162900,6845406700,83700,83700,83700,83700,0
20241212,162800,6845406700,83700,83700,83700,83700,0
20241212,162700,6845406700,83700,83700,83700,83700,0
20241212,162600,6845406700,83700,83700,83700,83700,0
20241212,162500,6845406700,83700,83700,83700,83700,0
20241212,162400,6845406700,83700,83700,83700,83700,0
20241212,162300,6845406700,83700,83700,83700,83700,0
20241212,162200,6845406700,83700,83700,83700,83700,0
20241212,162100,6845406700,83700,83700,83700,83700,0
20241212,162000,6845406700,83700,83700,83700,83700,0
20241212,161900,6845406700,83700,83700,83700,83700,0
20241212,161800,6845406700,83700,83700,83700,83700,0
20241212,161700,6845406700,83700,83700,83700,83700,0
20241212,161600,6845406700,83700,83700,83700,83700,0
20241212,161500,6845406700,83700,83700,83700,83700,0
20241212,161400,6845406700,83700,83700,83700,83700,0
20241212,161300,6845406700,83700,83700,83700,83700,0
20241212,161200,6845406700,83700,83700,83700,83700,0
20241212,161100,6845406700,83700,83700,83700,83700,0
20241212,161000,6845406700,83700,83700,83700,83700,0
20241212,160900,6845406700,83700,83700,83700,83700,0
20241212,160800,6845406700,83700,83700,83700,83700,0
20241212,160700,6845406700,83700,83700,83700,83700,0
20241212,160600,6845406700,83700,83700,83700,83700,0
20241212,160500,6845406700,83700,83700,83700,83700,0
20241212,160400,6845406700,83700,83700,83700,83700,0
20241212,160300,6845406700,83700,83700,83700,83700,0
20241212,160200,6845406700,83700,83700,83700,83700,0
20241212,160100,6845406700,83700,83700,83700,83700,0
20241212,160000,6845406700,83700,83700,83700,83700,19589
20241212,155900,6845406700,83700,83700,83700,83700,0
20241212,155800,6845406700,83700,83700,83700,83700,0
20241212,155700,6845406700,83700,83700,83700,83700,0
20241212,155600,6845406700,83700,83700,83700,83700,0
20241212,155500,6845406700,83700,83700,83700,83700,0
20241212,155400,6845406700,83700,83700,83700,83700,0
20241212,155300,6845406700,83700,83700,83700,83700,0
20241212,155200,6845406700,83700,83700,83700,83700,0
20241212,155100,6845406700,83700,83700,83700,83700,0
20241212,155000,6845406700,83700,83700,83700,83700,0
20241212,154900,6845406700,83700,83700,83700,83700,0
20241212,154800,6845406700,83700,83700,83700,83700,0
20241212,154700,6845406700,83700,83700,83700,83700,0
20241212,154600,6845406700,83700,83700,83700,83700,0
20241212,154500,6845406700,83700,83700,83700,83700,0
20241212,154400,6845406700,83700,83700,83700,83700,0
20241212,154300,6845406700,83700,83700,83700,83700,0
20241212,154200,6845406700,83700,83700,83700,83700,0
20241212,154100,6845406700,83700,83700,83700,83700,0
20241212,154000,6845406700,83700,83700,83700,83700,0
20241212,153900,6845406700,83700,83700,83700,83700,0
20241212,153800,6845406700,83700,83700,83700,83700,0
20241212,153700,6845406700,83700,83700,83700,83700,0
20241212,153600,6845406700,83700,83700,83700,83700,0
20241212,153500,6845406700,83700,83700,83700,83700,0
20241212,153400,6845406700,83700,83700,83700,83700,0
20241212,153300,6845406700,83700,83700,83700,83700,0
20241212,153200,6845406700,83700,83700,83700,83700,0
20241212,153100,6845406700,83700,83700,83700,83700,0
20241212,153000,6845406700,83700,83700,83700,83700,39178
20241212,152900,5205807400,83500,83500,83500,83500,0
20241212,152800,5205807400,83500,83500,83500,83500,0
20241212,152700,5205807400,83500,83500,83500,83500,0
20241212,152600,5205807400,83500,83500,83500,83500,0
20241212,152500,5205807400,83500,83500,83500,83500,0
20241212,152400,5205807400,83500,83500,83500,83500,0
20241212,152300,5205807400,83500,83500,83500,83500,0
20241212,152200,5205807400,83500,83500,83500,83500,0
20241212,152100,5205807400,83500,83500,83500,83500,0
20241212,152000,5205807400,83500,83500,83500,83500,0
20241212,151900,5205807400,83500,83600,83800,83500,333
20241212,151800,5177915300,83600,83700,83800,83600,88
20241212,151700,5170549800,83700,83800,83800,83600,85
20241212,151600,5163428600,83700,83700,83800,83600,188
20241212,151500,5147702100,83700,83500,83700,83500,108
20241212,151400,5138666700,83700,83600,83700,83400,113
20241212,151300,5129219500,83400,83600,83700,83400,219
20241212,151200,5110924800,83500,83600,83600,83500,59
20241212,151100,5105993800,83600,83400,83600,83400,72
20241212,151000,5099977100,83600,83600,83700,83400,253
20241212,150900,5078853900,83600,83600,83700,83400,79
20241212,150800,5072249200,83600,83700,83700,83400,89
20241212,150700,5064805600,83700,83700,83700,83400,185
20241212,150600,5049349400,83600,83600,83700,83500,110
20241212,150500,5040151900,83600,83600,83600,83400,138
20241212,150400,5028627300,83600,83700,83700,83500,151
20241212,150300,5016011900,83700,83700,83700,83500,133
20241212,150200,5004889500,83700,83700,83700,83600,72
20241212,150100,4998865500,83700,83700,83800,83600,117
20241212,150000,4989073900,83700,83700,83700,83600,74
20241212,145900,4982881300,83700,83500,83700,83500,188
20241212,145800,4967170600,83500,83700,83700,83500,101
20241212,145700,4958725200,83600,83700,83700,83500,330
20241212,145600,4931158100,83700,83700,83700,83700,36
20241212,145500,4928144900,83700,83800,83800,83500,268
20241212,145400,4905729500,83800,83800,83800,83700,43
20241212,145300,4902127000,83800,83900,83900,83700,75
20241212,145200,4895841200,83900,83900,83900,83600,226
20241212,145100,4876910200,83900,83900,83900,83800,106
20241212,145000,4868019900,83900,84000,84000,83600,218
20241212,144900,4849751500,84000,84000,84000,83600,397
20241212,144800,4816526900,84000,83900,84000,83800,61
20241212,144700,4811407400,83900,84000,84000,83700,84
20241212,144600,4804359200,83800,84000,84100,83700,654
20241212,144500,4749520700,84000,84000,84000,83900,52
20241212,144400,4745152900,83900,83900,83900,83700,173
20241212,144300,4730647600,83900,83900,84000,83800,146
20241212,144200,4718401800,84000,84000,84000,83900,69
20241212,144100,4712606900,84000,83700,84000,83700,32
20241212,144000,4709921400,83900,84000,84000,83700,323
20241212,143900,4682829100,84000,83900,84000,83800,42
20241212,143800,4679304000,83900,83800,83900,83700,197
20241212,143700,4662792500,83900,83900,84000,83800,73
20241212,143600,4656668700,83900,83900,83900,83800,101
20241212,143500,4648195200,83900,83900,83900,83800,73
20241212,143400,4642071000,83800,83900,83900,83800,48
20241212,143300,4638044000,83900,83900,83900,83800,52
20241212,143200,4633682400,83800,83900,83900,83700,132
20241212,143100,4622616100,83800,84000,84000,83800,195
20241212,143000,4606266200,83800,83900,84000,83700,294
20241212,142900,4581624200,83900,83800,83900,83700,174
20241212,142800,4567043700,83800,84100,84100,83600,791
20241212,142700,4500805900,84100,84000,84100,83800,274
20241212,142600,4477802900,84000,84000,84000,83900,154
20241212,142500,4464867800,84000,84100,84100,83700,544
20241212,142400,4419268200,84100,83900,84100,83800,144
20241212,142300,4407183300,83900,84000,84000,83900,46
20241212,142200,4403320100,84000,84000,84000,83800,153
20241212,142100,4390484100,84000,83900,84000,83900,39
20241212,142000,4387208500,83900,84000,84000,83900,44
20241212,141900,4383512900,83800,84000,84000,83800,138
20241212,141800,4371933000,84000,84100,84100,83900,103
20241212,141700,4363279400,84000,83900,84100,83900,67
20241212,141600,4357650100,84000,84000,84100,83900,243
20241212,141500,4337241000,84000,84000,84000,83900,69
20241212,141400,4331447300,84000,84000,84000,83900,38
20241212,141300,4328255600,84000,83900,84000,83800,152
20241212,141200,4315502900,83900,83900,83900,83800,91
20241212,141100,4307868300,83900,83900,83900,83800,49
20241212,141000,4303759000,83900,83900,83900,83800,93
20241212,140900,4295960200,83900,83800,83900,83800,61
20241212,140800,4290844400,83900,83900,83900,83800,94
20241212,140700,4282958100,83900,83800,83900,83800,68
20241212,140600,4277255300,83900,83800,83900,83800,38
20241212,140500,4274067600,83900,83800,83900,83800,116
20241212,140400,4264336600,83800,83900,83900,83700,151
20241212,140300,4251683200,83900,83900,83900,83800,14
20241212,140200,4250508700,83800,83800,83900,83700,158
20241212,140100,4237260200,83800,83900,83900,83800,238
20241212,140000,4217314200,83900,83800,83900,83800,51
20241212,135900,4213037000,83800,83800,83900,83800,108
20241212,135800,4203976400,83900,83900,83900,83800,28
20241212,135700,4201627400,83900,84000,84000,83800,132
20241212,135600,4190550900,84100,84000,84100,83800,295
20241212,135500,4165793700,84000,84100,84100,83900,83
20241212,135400,4158823500,84100,84100,84100,84000,39
20241212,135300,4155543700,84100,84000,84100,83900,101
20241212,135200,4147058400,83900,84000,84100,83900,414
20241212,135100,4112284500,84000,84000,84000,83900,70
20241212,135000,4106405100,84000,84000,84000,84000,24
20241212,134900,4104389100,84000,84000,84000,83900,200
20241212,134800,4087599000,84000,83800,84000,83800,80
20241212,134700,4080885700,83900,83900,83900,83800,48
20241212,134600,4076858900,83900,84000,84000,83800,114
20241212,134500,4067295700,83900,84000,84000,83900,42
20241212,134400,4063769100,84000,83900,84000,83800,59
20241212,134300,4058818900,83900,83900,83900,83800,129
20241212,134200,4047996300,83900,84000,84000,83800,49
20241212,134100,4043885100,84000,83800,84000,83800,119
20241212,134000,4033902000,83900,83900,83900,83800,152
20241212,133900,4021150200,83900,83900,83900,83800,88
20241212,133800,4013767300,83900,83900,83900,83800,50
20241212,133700,4009572700,83900,83800,83900,83800,38
20241212,133600,4006385700,83900,84000,84000,83800,204
20241212,133500,3989268800,84000,84000,84000,83900,21
20241212,133400,3987505200,83900,84000,84000,83900,51
20241212,133300,3983221700,84000,84000,84100,83900,107
20241212,133200,3974234300,84000,84100,84100,83900,202
20241212,133100,3957266700,84100,84100,84100,84000,35
20241212,133000,3954323600,84100,84200,84200,84000,141
20241212,132900,3942462700,84200,84100,84200,84000,200
20241212,132800,3925645800,84100,84100,84100,84000,283
20241212,132700,3901845800,84100,84100,84100,84000,56
20241212,132600,3897136600,84000,84100,84100,84000,86
20241212,132500,3889904800,84000,84100,84100,84000,56
20241212,132400,3885195900,84100,84100,84100,84000,31
20241212,132300,3882589000,84100,84100,84100,84000,140
20241212,132200,3870818900,84000,84100,84100,84000,30
20241212,132100,3868296300,84000,84100,84100,84000,56
20241212,132000,3863587100,84100,84100,84100,84000,76
20241212,131900,3857196700,84100,84100,84100,84000,46
20241212,131800,3853328500,84100,84200,84200,84000,34
20241212,131700,3850468100,84000,84100,84200,84000,136
20241212,131600,3839029500,84100,84100,84100,84000,53
20241212,131500,3834572800,84100,84100,84200,84100,25
20241212,131400,3832468900,84100,84100,84100,84000,50
20241212,131300,3828264300,84000,84100,84100,84000,95
20241212,131200,3820275200,84000,84200,84200,84000,42
20241212,131100,3816741700,84200,84100,84200,84000,77
20241212,131000,3810264000,84100,84200,84200,84000,115
20241212,130900,3800592000,84200,84200,84300,84100,128
20241212,130800,3789811600,84300,84300,84300,84200,48
20241212,130700,3785765400,84300,84300,84300,84200,75
20241212,130600,3779443100,84200,84500,84500,84200,210
20241212,130500,3761746600,84500,84500,84500,84400,34
20241212,130400,3758874100,84400,84400,84500,84300,85
20241212,130300,3751698600,84400,84400,84500,84300,97
20241212,130200,3743511300,84400,84400,84400,84300,53
20241212,130100,3739038400,84400,84300,84400,84300,117
20241212,130000,3729170100,84300,84400,84400,84300,76
20241212,125900,3722756000,84400,84400,84400,84300,68
20241212,125800,3717019200,84400,84400,84400,84300,33
20241212,125700,3714234300,84300,84400,84500,84300,89
20241212,125600,3706723700,84400,84300,84400,84300,33
20241212,125500,3703939900,84300,84500,84500,84000,315
20241212,125400,3677438800,84500,84500,84500,84100,166
20241212,125300,3663452600,84400,84500,84500,84200,51
20241212,125200,3659150300,84400,84500,84500,84100,72
20241212,125100,3653083100,84500,84500,84500,84100,159
20241212,125000,3639679000,84500,84500,84500,84400,34
20241212,124900,3636806500,84500,84500,84600,84400,28
20241212,124800,3634440900,84600,84500,84600,84200,204
20241212,124700,3617226300,84500,84400,84500,84400,30
20241212,124600,3614691400,84500,84300,84600,84300,281
20241212,124500,3590927300,84300,84300,84300,84100,243
20241212,124400,3570464800,84300,84300,84300,84200,86
20241212,124300,3563215400,84300,84600,84600,84200,334
20241212,124200,3535014400,84500,84700,84700,84500,70
20241212,124100,3529092500,84700,84700,84700,84500,72
20241212,124000,3522999800,84700,84300,84700,84200,316
20241212,123900,3496297700,84300,84500,84500,84200,113
20241212,123800,3486766200,84400,84400,84400,84400,83
20241212,123700,3479761000,84400,84400,84400,84300,45
20241212,123600,3475963100,84400,84400,84400,84200,129
20241212,123500,3465085600,84400,84300,84400,84200,91
20241212,123400,3457413400,84300,84300,84300,84200,26
20241212,123300,3455221700,84300,84300,84400,84200,262
20241212,123200,3433133800,84300,84300,84300,84300,34
20241212,123100,3430267600,84300,84300,84300,84200,87
20241212,123000,3422933800,84300,84300,84300,84200,37
20241212,122900,3419814800,84300,84300,84300,84200,47
20241212,122800,3415853300,84300,84200,84500,84200,101
20241212,122700,3407333500,84300,84300,84500,84100,174
20241212,122600,3392673400,84100,84500,84500,84100,308
20241212,122500,3366736600,84400,84400,84500,84300,87
20241212,122400,3359392700,84600,84400,84600,84300,128
20241212,122300,3348594100,84600,84500,84600,84400,69
20241212,122200,3342762300,84500,84500,84500,84300,85
20241212,122100,3335582700,84400,84500,84500,84200,110
20241212,122000,3326304800,84500,84500,84500,84400,47
20241212,121900,3322333500,84500,84500,84500,84400,34
20241212,121800,3319461000,84500,84500,84500,84300,145
20241212,121700,3307221600,84500,84500,84500,84400,29
20241212,121600,3304771200,84500,84400,84500,84300,199
20241212,121500,3287970600,84500,84500,84500,84400,190
20241212,121400,3271927400,84500,84700,84700,84400,82
20241212,121300,3264991100,84700,84700,84700,84500,36
20241212,121200,3261943500,84700,84600,84700,84500,162
20241212,121100,3248245900,84600,84800,84800,84600,33
20241212,121000,3245451400,84800,84700,84800,84600,42
20241212,120900,3241891800,84500,84700,84800,84500,151
20241212,120800,3229113300,84800,84800,84800,84600,36
20241212,120700,3226062100,84800,84800,84800,84700,27
20241212,120600,3223773100,84700,84700,84800,84600,152
20241212,120500,3210900800,84800,85000,85000,84800,89
20241212,120400,3203347700,85000,85000,85100,84900,48
20241212,120300,3199267400,84900,84900,85100,84700,123
20241212,120200,3188828200,85100,85000,85200,85000,85
20241212,120100,3181595100,85100,85000,85200,85000,65
20241212,120000,3176062600,85200,85000,85200,84800,109
20241212,115900,3166800500,85200,85000,85200,85000,66
20241212,115800,3161185500,85000,85200,85200,84700,300
20241212,115700,3135732900,85200,85300,85300,85100,36
20241212,115600,3132662900,85300,85300,85300,85100,81
20241212,115500,3125759800,85100,85100,85200,84900,276
20241212,115400,3102252300,85100,84900,85200,84800,716
20241212,115300,3041419200,84900,84900,84900,84800,54
20241212,115200,3036837400,84800,85000,85000,84800,331
20241212,115100,3008736800,84900,85100,85200,84900,172
20241212,115000,2994112100,85100,85200,85200,85000,42
20241212,114900,2990538500,85200,85300,85300,85000,169
20241212,114800,2976145700,85300,85300,85300,85200,49
20241212,114700,2971968000,85300,85300,85300,85100,51
20241212,114600,2967620400,85300,85300,85300,85200,82
20241212,114500,2960626200,85300,85300,85300,85200,29
20241212,114400,2958152700,85300,85300,85300,85200,75
20241212,114300,2951755800,85300,85300,85300,85100,46
20241212,114200,2947833000,85300,85300,85300,85200,38
20241212,114100,2944592300,85300,85200,85300,85100,73
20241212,114000,2938374100,85200,85100,85200,85100,66
20241212,113900,2932755400,85200,85200,85200,85100,100
20241212,113800,2924236200,85100,85200,85300,85100,87
20241212,113700,2916825000,85200,85200,85300,85100,85
20241212,113600,2909584700,85300,85200,85300,85100,349
20241212,113500,2879849800,85200,85200,85200,85100,29
20241212,113400,2877379100,85200,85300,85300,85200,33
20241212,113300,2874565600,85300,85000,85300,85000,133
20241212,113200,2863234300,85200,85300,85300,85100,77
20241212,113100,2856676400,85200,85300,85300,85200,64
20241212,113000,2851219200,85300,85200,85300,85200,81
20241212,112900,2844313300,85200,85400,85400,85200,293
20241212,112800,2819340500,85400,85200,85400,85200,125
20241212,112700,2808675100,85300,85300,85300,85200,185
20241212,112600,2792901500,85300,85300,85300,85200,46
20241212,112500,2788978600,85300,85400,85400,85300,92
20241212,112400,2781122700,85400,85300,85400,85200,81
20241212,112300,2774209700,85300,85300,85300,85200,132
20241212,112200,2762952900,85300,85200,85300,85100,47
20241212,112100,2758948500,85200,85200,85200,85000,63
20241212,112000,2753583000,85200,85200,85200,85000,121
20241212,111900,2743275700,85200,85200,85200,85100,60
20241212,111800,2738163900,85200,85200,85200,85100,94
20241212,111700,2730157000,85200,85300,85300,85000,95
20241212,111600,2722064900,85300,85300,85300,85200,68
20241212,111500,2716265000,85300,85300,85300,85200,61
20241212,111400,2711062000,85300,85200,85300,85000,380
20241212,111300,2678713800,85300,85000,85300,84900,431
20241212,111200,2642025700,85000,84800,85000,84700,74
20241212,111100,2635741200,84900,85000,85000,84900,39
20241212,111000,2632427200,85000,85000,85000,84900,131
20241212,110900,2621293100,85000,84900,85000,84900,46
20241212,110800,2617385100,84900,85000,85000,84800,66
20241212,110700,2611779700,85000,85000,85000,84900,114
20241212,110600,2602090100,85000,84900,85000,84700,292
20241212,110500,2577298000,84900,85000,85000,84800,153
20241212,110400,2564306600,85000,85000,85000,84900,46
20241212,110300,2560397200,84900,84900,85000,84900,51
20241212,110200,2556063500,85000,85000,85000,84900,153
20241212,110100,2543065200,85000,85000,85000,84900,93
20241212,110000,2535160800,85000,85100,85100,84900,35
20241212,105900,2532185900,85100,85000,85100,84900,54
20241212,105800,2527593000,85000,85000,85000,84900,47
20241212,105700,2523599100,85000,84800,85000,84800,98
20241212,105600,2515273400,84800,85000,85000,84800,40
20241212,105500,2511874600,84600,85100,85200,84600,912
20241212,105400,2434378400,85100,85100,85100,85000,65
20241212,105300,2428847100,85000,85100,85100,85000,81
20241212,105200,2421956600,85000,85400,85400,85000,167
20241212,105100,2407715100,85300,85400,85400,85300,161
20241212,105000,2393971900,85400,85500,85600,85400,40
20241212,104900,2390550400,85500,85600,85600,85400,51
20241212,104800,2386189700,85500,85400,85600,85400,124
20241212,104700,2375577200,85400,85600,85600,85400,64
20241212,104600,2370102000,85600,85400,85600,85200,665
20241212,104500,2313261400,85500,85400,85600,85400,398
20241212,104400,2279234900,85400,85400,85400,85200,261
20241212,104300,2256962400,85400,85300,85400,85300,24
20241212,104200,2254914100,85400,85500,85600,85000,601
20241212,104100,2203673100,85500,85600,85700,85500,217
20241212,104000,2185105300,85600,85600,85700,85500,485
20241212,103900,2143581800,85600,85500,85600,85400,179
20241212,103800,2128278700,85400,85500,85500,85400,78
20241212,103700,2121614900,85400,85400,85500,85400,301
20241212,103600,2095884000,85400,85400,85500,85300,421
20241212,103500,2059933000,85300,85200,85400,85100,923
20241212,103400,1981232000,85200,85200,85300,85000,453
20241212,103300,1942637800,85200,85000,85200,84900,828
20241212,103200,1872182300,85000,84800,85100,84500,3687
20241212,103100,1559377800,84700,84700,84800,84600,345
20241212,103000,1530132100,84800,84700,84800,84600,335
20241212,102900,1501752200,84700,84700,84700,84500,74
20241212,102800,1495491300,84700,84600,84700,84500,96
20241212,102700,1487365000,84600,84700,84700,84500,16
20241212,102600,1486011300,84500,84700,84700,84500,14
20241212,102500,1484826400,84700,84600,84700,84500,83
20241212,102400,1477799400,84700,84800,84800,84600,45
20241212,102300,1473987400,84800,84800,84800,84700,12
20241212,102200,1472969900,84700,84700,84800,84600,111
20241212,102100,1463563400,84800,84700,84800,84500,22
20241212,102000,1461700700,84700,84700,84900,84600,1145
20241212,101900,1364610700,84700,84600,84700,84500,87
20241212,101800,1357250400,84600,84600,84600,84600,9
20241212,101700,1356489000,84600,84500,84600,84400,371
20241212,101600,1325143000,84500,84500,84500,84400,39
20241212,101500,1321847700,84500,84400,84500,84400,68
20241212,101400,1316103500,84400,84300,84500,84300,151
20241212,101300,1303373800,84300,84400,84400,84200,38
20241212,101200,1300168300,84400,84500,84600,84400,89
20241212,101100,1292647000,84300,84300,84300,84200,46
20241212,101000,1288769900,84200,84600,84600,84200,401
20241212,100900,1254885500,84500,84700,84700,84500,272
20241212,100800,1231857700,84700,84700,84700,84600,134
20241212,100700,1220509900,84700,84500,84800,84500,3283
20241212,100600,942952800,84500,84400,84500,84400,317
20241212,100500,916175200,84500,84400,84500,84200,719
20241212,100400,855465700,84400,84400,84400,84300,81
20241212,100300,848630700,84400,84400,84400,84200,68
20241212,100200,842898000,84300,84400,84400,84300,67
20241212,100100,837244600,84300,84400,84400,84300,39
20241212,100000,833955700,84500,84200,84500,84100,780
20241212,095900,768163900,84100,83900,84200,83800,462
20241212,095800,729343700,83900,84000,84100,83800,189
20241212,095700,713466400,84100,84100,84100,84000,11
20241212,095600,712541800,84100,84100,84100,84100,11
20241212,095500,711616700,84200,84100,84200,84100,19
20241212,095400,710018300,84100,84200,84200,84100,30
20241212,095300,707493200,84100,84200,84200,84000,693
20241212,095200,649152400,84100,84000,84200,84000,210
20241212,095100,631496200,83900,84000,84000,83500,424
20241212,095000,596011700,84000,83900,84000,83900,25
20241212,094900,593913800,84000,84000,84000,83900,150
20241212,094800,581322800,84000,83900,84000,83900,20
20241212,094700,579644200,83900,84100,84100,83900,42
20241212,094600,576117700,84200,84200,84200,84000,228
20241212,094500,556944500,84200,84100,84200,84000,70
20241212,094400,551057500,84200,84000,84200,84000,58
20241212,094300,546181600,84200,84200,84400,84000,107
20241212,094200,537182600,84200,84400,84400,84200,8
20241212,094100,536508500,84400,84400,84400,84400,3
20241212,094000,536255300,84400,84300,84400,84000,156
20241212,093900,523116900,84300,84400,84400,84200,115
20241212,093800,513422000,84400,84400,84400,84200,236
20241212,093700,493528700,84300,84200,84600,84200,139
20241212,093600,481792600,84200,84200,84200,84100,50
20241212,093500,477582800,84300,84300,84300,84100,26
20241212,093400,475393400,84300,84400,84400,84200,44
20241212,093300,471684300,84300,84500,84600,84300,371
20241212,093200,440362200,84500,83900,84500,83900,593
20241212,093100,390334300,83900,84000,84300,83900,767
20241212,093000,325803300,83900,83500,84000,83500,1245
20241212,092900,221418500,83600,83600,83600,83500,18
20241212,092800,219913800,83700,83700,83700,83600,6
20241212,092700,219411700,83500,83500,83600,83300,130
20241212,092600,208556600,83500,83500,83500,83400,13
20241212,092500,207471200,83500,83300,83600,83300,775
20241212,092400,142849500,83400,83400,83400,83300,19
20241212,092300,141266100,83200,83200,83400,83100,21
20241212,092200,139519200,83200,83300,83300,83200,7
20241212,092100,138936400,83300,83200,83400,83200,17
20241212,092000,137519100,83200,83400,83400,83200,15
20241212,091900,136270400,83400,83400,83400,83200,59
20241212,091800,131355600,83400,83300,83400,83300,7
20241212,091700,130772300,83300,83600,83600,83300,43
20241212,091600,127185800,83500,83600,83600,83500,8
20241212,091500,126517100,83600,83400,83600,83300,75
20241212,091400,120258800,83300,83400,83400,83300,6
20241212,091300,119758700,83400,83500,83500,83300,85
20241212,091200,112670300,83500,83500,83500,83500,6
20241212,091100,112169300,83500,83500,83500,83500,12
20241212,091000,111167300,83500,83600,83600,83400,26
20241212,090900,108997200,83600,83400,83600,83400,58
20241212,090800,104157100,83400,83500,83500,83300,22
20241212,090700,102323700,83500,83400,83500,83200,48
20241212,090600,98325300,83400,83100,83400,83100,43
20241212,090500,94748000,83100,83000,83100,82900,32
20241212,090400,92092000,83000,83100,83100,82800,346
20241212,090300,63393500,83100,83000,83100,83000,175
20241212,090200,48866800,83100,83200,83200,83000,84
20241212,090100,41880700,83100,83200,83200,83000,111
20241212,090000,32646400,82900,83200,83200,82800,393