KissMeData/001720/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,183500,277638500,77400,77400,77400,77400,63
20241211,183400,277638500,77400,77400,77400,77400,0
20241211,183300,277638500,77400,77400,77400,77400,0
20241211,183200,277638500,77400,77400,77400,77400,0
20241211,183100,277638500,77400,77400,77400,77400,0
20241211,183000,277638500,77400,77400,77400,77400,0
20241211,182900,277638500,77400,77400,77400,77400,0
20241211,182800,277638500,77400,77400,77400,77400,0
20241211,182700,277638500,77400,77400,77400,77400,0
20241211,182600,277638500,77400,77400,77400,77400,0
20241211,182500,277638500,77400,77400,77400,77400,0
20241211,182400,277638500,77400,77400,77400,77400,0
20241211,182300,277638500,77400,77400,77400,77400,0
20241211,182200,277638500,77400,77400,77400,77400,0
20241211,182100,277638500,77400,77400,77400,77400,0
20241211,182000,277638500,77400,77400,77400,77400,0
20241211,181900,277638500,77400,77400,77400,77400,0
20241211,181800,277638500,77400,77400,77400,77400,0
20241211,181700,277638500,77400,77400,77400,77400,0
20241211,181600,277638500,77400,77400,77400,77400,0
20241211,181500,277638500,77400,77400,77400,77400,0
20241211,181400,277638500,77400,77400,77400,77400,0
20241211,181300,277638500,77400,77400,77400,77400,0
20241211,181200,277638500,77400,77400,77400,77400,0
20241211,181100,277638500,77400,77400,77400,77400,0
20241211,181000,277638500,77400,77400,77400,77400,0
20241211,180900,277638500,77400,77400,77400,77400,0
20241211,180800,277638500,77400,77400,77400,77400,0
20241211,180700,277638500,77400,77400,77400,77400,0
20241211,180600,277638500,77400,77400,77400,77400,0
20241211,180500,277638500,77400,77400,77400,77400,63
20241211,180400,277638500,77400,77400,77400,77400,0
20241211,180300,277638500,77400,77400,77400,77400,0
20241211,180200,277638500,77400,77400,77400,77400,0
20241211,180100,277638500,77400,77400,77400,77400,0
20241211,180000,277638500,77400,77400,77400,77400,0
20241211,175900,277638500,77400,77400,77400,77400,0
20241211,175800,277638500,77400,77400,77400,77400,0
20241211,175700,277638500,77400,77400,77400,77400,0
20241211,175600,277638500,77400,77400,77400,77400,0
20241211,175500,277638500,77400,77400,77400,77400,0
20241211,175400,277638500,77400,77400,77400,77400,0
20241211,175300,277638500,77400,77400,77400,77400,0
20241211,175200,277638500,77400,77400,77400,77400,0
20241211,175100,277638500,77400,77400,77400,77400,0
20241211,175000,277638500,77400,77400,77400,77400,0
20241211,174900,277638500,77400,77400,77400,77400,0
20241211,174800,277638500,77400,77400,77400,77400,0
20241211,174700,277638500,77400,77400,77400,77400,0
20241211,174600,277638500,77400,77400,77400,77400,0
20241211,174500,277638500,77400,77400,77400,77400,0
20241211,174400,277638500,77400,77400,77400,77400,0
20241211,174300,277638500,77400,77400,77400,77400,0
20241211,174200,277638500,77400,77400,77400,77400,0
20241211,174100,277638500,77400,77400,77400,77400,0
20241211,174000,277638500,77400,77400,77400,77400,0
20241211,173900,277638500,77400,77400,77400,77400,0
20241211,173800,277638500,77400,77400,77400,77400,0
20241211,173700,277638500,77400,77400,77400,77400,0
20241211,173600,277638500,77400,77400,77400,77400,0
20241211,173500,277638500,77400,77400,77400,77400,63
20241211,173400,277638500,77400,77400,77400,77400,0
20241211,173300,277638500,77400,77400,77400,77400,0
20241211,173200,277638500,77400,77400,77400,77400,0
20241211,173100,277638500,77400,77400,77400,77400,0
20241211,173000,277638500,77400,77400,77400,77400,0
20241211,172900,277638500,77400,77400,77400,77400,0
20241211,172800,277638500,77400,77400,77400,77400,0
20241211,172700,277638500,77400,77400,77400,77400,0
20241211,172600,277638500,77400,77400,77400,77400,0
20241211,172500,277638500,77400,77400,77400,77400,0
20241211,172400,277638500,77400,77400,77400,77400,0
20241211,172300,277638500,77400,77400,77400,77400,0
20241211,172200,277638500,77400,77400,77400,77400,0
20241211,172100,277638500,77400,77400,77400,77400,0
20241211,172000,277638500,77400,77400,77400,77400,0
20241211,171900,277638500,77400,77400,77400,77400,0
20241211,171800,277638500,77400,77400,77400,77400,0
20241211,171700,277638500,77400,77400,77400,77400,0
20241211,171600,277638500,77400,77400,77400,77400,0
20241211,171500,277638500,77400,77400,77400,77400,0
20241211,171400,277638500,77400,77400,77400,77400,0
20241211,171300,277638500,77400,77400,77400,77400,0
20241211,171200,277638500,77400,77400,77400,77400,0
20241211,171100,277638500,77400,77400,77400,77400,0
20241211,171000,277638500,77400,77400,77400,77400,0
20241211,170900,277638500,77400,77400,77400,77400,0
20241211,170800,277638500,77400,77400,77400,77400,0
20241211,170700,277638500,77400,77400,77400,77400,0
20241211,170600,277638500,77400,77400,77400,77400,0
20241211,170500,277638500,77400,77400,77400,77400,63
20241211,170400,277638500,77400,77400,77400,77400,0
20241211,170300,277638500,77400,77400,77400,77400,0
20241211,170200,277638500,77400,77400,77400,77400,0
20241211,170100,277638500,77400,77400,77400,77400,0
20241211,170000,277638500,77400,77400,77400,77400,0
20241211,165900,277638500,77400,77400,77400,77400,0
20241211,165800,277638500,77400,77400,77400,77400,0
20241211,165700,277638500,77400,77400,77400,77400,0
20241211,165600,277638500,77400,77400,77400,77400,0
20241211,165500,277638500,77400,77400,77400,77400,0
20241211,165400,277638500,77400,77400,77400,77400,0
20241211,165300,277638500,77400,77400,77400,77400,0
20241211,165200,277638500,77400,77400,77400,77400,0
20241211,165100,277638500,77400,77400,77400,77400,0
20241211,165000,277638500,77400,77400,77400,77400,0
20241211,164900,277638500,77400,77400,77400,77400,0
20241211,164800,277638500,77400,77400,77400,77400,0
20241211,164700,277638500,77400,77400,77400,77400,0
20241211,164600,277638500,77400,77400,77400,77400,0
20241211,164500,277638500,77400,77400,77400,77400,0
20241211,164400,277638500,77400,77400,77400,77400,0
20241211,164300,277638500,77400,77400,77400,77400,0
20241211,164200,277638500,77400,77400,77400,77400,0
20241211,164100,277638500,77400,77400,77400,77400,0
20241211,164000,277638500,77400,77400,77400,77400,0
20241211,163900,277638500,77400,77400,77400,77400,0
20241211,163800,277638500,77400,77400,77400,77400,0
20241211,163700,277638500,77400,77400,77400,77400,0
20241211,163600,277638500,77400,77400,77400,77400,0
20241211,163500,277638500,77400,77400,77400,77400,63
20241211,163400,277638500,77400,77400,77400,77400,0
20241211,163300,277638500,77400,77400,77400,77400,0
20241211,163200,277638500,77400,77400,77400,77400,0
20241211,163100,277638500,77400,77400,77400,77400,0
20241211,163000,277638500,77400,77400,77400,77400,0
20241211,162900,277638500,77400,77400,77400,77400,0
20241211,162800,277638500,77400,77400,77400,77400,0
20241211,162700,277638500,77400,77400,77400,77400,0
20241211,162600,277638500,77400,77400,77400,77400,0
20241211,162500,277638500,77400,77400,77400,77400,0
20241211,162400,277638500,77400,77400,77400,77400,0
20241211,162300,277638500,77400,77400,77400,77400,0
20241211,162200,277638500,77400,77400,77400,77400,0
20241211,162100,277638500,77400,77400,77400,77400,0
20241211,162000,277638500,77400,77400,77400,77400,0
20241211,161900,277638500,77400,77400,77400,77400,0
20241211,161800,277638500,77400,77400,77400,77400,0
20241211,161700,277638500,77400,77400,77400,77400,0
20241211,161600,277638500,77400,77400,77400,77400,0
20241211,161500,277638500,77400,77400,77400,77400,0
20241211,161400,277638500,77400,77400,77400,77400,0
20241211,161300,277638500,77400,77400,77400,77400,0
20241211,161200,277638500,77400,77400,77400,77400,0
20241211,161100,277638500,77400,77400,77400,77400,0
20241211,161000,277638500,77400,77400,77400,77400,0
20241211,160900,277638500,77400,77400,77400,77400,0
20241211,160800,277638500,77400,77400,77400,77400,0
20241211,160700,277638500,77400,77400,77400,77400,0
20241211,160600,277638500,77400,77400,77400,77400,0
20241211,160500,277638500,77400,77400,77400,77400,63
20241211,160400,277638500,77400,77400,77400,77400,0
20241211,160300,277638500,77400,77400,77400,77400,0
20241211,160200,277638500,77400,77400,77400,77400,0
20241211,160100,277638500,77400,77400,77400,77400,0
20241211,160000,277638500,77400,77400,77400,77400,0
20241211,155900,277638500,77400,77400,77400,77400,0
20241211,155800,277638500,77400,77400,77400,77400,0
20241211,155700,277638500,77400,77400,77400,77400,0
20241211,155600,277638500,77400,77400,77400,77400,0
20241211,155500,277638500,77400,77400,77400,77400,0
20241211,155400,277638500,77400,77400,77400,77400,0
20241211,155300,277638500,77400,77400,77400,77400,0
20241211,155200,277638500,77400,77400,77400,77400,0
20241211,155100,277638500,77400,77400,77400,77400,0
20241211,155000,277638500,77400,77400,77400,77400,0
20241211,154900,277638500,77400,77400,77400,77400,0
20241211,154800,277638500,77400,77400,77400,77400,0
20241211,154700,277638500,77400,77400,77400,77400,0
20241211,154600,277638500,77400,77400,77400,77400,0
20241211,154500,277638500,77400,77400,77400,77400,0
20241211,154400,277638500,77400,77400,77400,77400,0
20241211,154300,277638500,77400,77400,77400,77400,0
20241211,154200,277638500,77400,77400,77400,77400,0
20241211,154100,277638500,77400,77400,77400,77400,0
20241211,154000,277638500,77400,77400,77400,77400,0
20241211,153900,277638500,77400,77400,77400,77400,0
20241211,153800,277638500,77400,77400,77400,77400,0
20241211,153700,277638500,77400,77400,77400,77400,0
20241211,153600,277638500,77400,77400,77400,77400,0
20241211,153500,277638500,77400,77400,77400,77400,63
20241211,153400,277638500,77400,77400,77400,77400,0
20241211,153300,277638500,77400,77400,77400,77400,0
20241211,153200,277638500,77400,77400,77400,77400,0
20241211,153100,277638500,77400,77400,77400,77400,0
20241211,153000,277638500,77400,77400,77400,77400,63
20241211,152900,272762300,77600,77600,77600,77600,0
20241211,152800,272762300,77600,77600,77600,77600,0
20241211,152700,272762300,77600,77600,77600,77600,0
20241211,152600,272762300,77600,77600,77600,77600,0
20241211,152500,272762300,77600,77600,77600,77600,0
20241211,152400,272762300,77600,77600,77600,77600,0
20241211,152300,272762300,77600,77600,77600,77600,0
20241211,152200,272762300,77600,77600,77600,77600,0
20241211,152100,272762300,77600,77600,77600,77600,0
20241211,152000,272762300,77600,77600,77600,77600,0
20241211,151900,272762300,77600,77600,77600,77600,41
20241211,151800,269580700,76500,76500,76500,76500,1
20241211,151700,269504200,77500,77400,77500,77400,117
20241211,151600,260437800,77400,77400,77500,77400,29
20241211,151500,258192900,77300,77400,77400,77300,21
20241211,151400,256568900,77400,77400,77400,77300,27
20241211,151300,254479500,77400,76800,77400,76800,340
20241211,151200,228310600,76800,76600,76800,76600,59
20241211,151100,223784800,76600,76600,76600,76600,1
20241211,151000,223708200,76500,76600,76600,76500,3
20241211,150900,223478600,76600,76600,76600,76600,1
20241211,150800,223402000,76600,76600,76600,76600,1
20241211,150700,223325400,76600,76600,76600,76600,4
20241211,150600,223019000,76600,76600,76600,76600,2
20241211,150500,222865800,76600,76600,76600,76600,3
20241211,150400,222636000,76600,76600,76600,76600,3
20241211,150300,222406200,76400,76400,76400,76400,0
20241211,150200,222406200,76400,76400,76400,76400,2
20241211,150100,222253400,76600,76600,76600,76600,0
20241211,150000,222253400,76600,76400,76600,76400,55
20241211,145900,218044400,76400,76400,76400,76400,20
20241211,145800,216516400,76400,76400,76400,76400,31
20241211,145700,214148000,76400,76400,76400,76400,20
20241211,145600,212620000,76400,76400,76400,76400,40
20241211,145500,209564000,76400,76600,76600,76400,45
20241211,145400,206125000,76400,76400,76400,76400,20
20241211,145300,204597000,76400,76400,76600,76400,37
20241211,145200,201770000,76400,76400,76400,76400,40
20241211,145100,198714000,76600,76400,76600,76400,25
20241211,145000,196803000,76400,76400,76400,76400,40
20241211,144900,193747000,76400,76400,76400,76400,20
20241211,144800,192219000,76400,76600,76700,76400,46
20241211,144700,188702900,76400,76400,76400,76400,40
20241211,144600,185646900,76400,76400,76400,76400,40
20241211,144500,182590900,76400,76400,76400,76400,20
20241211,144400,181062900,76600,76400,76600,76400,45
20241211,144300,177623900,76400,76400,76400,76400,0
20241211,144200,177623900,76400,76400,76400,76400,1
20241211,144100,177547500,76400,76400,76400,76400,5
20241211,144000,177165500,76400,76400,76400,76400,0
20241211,143900,177165500,76400,76400,76400,76400,0
20241211,143800,177165500,76400,76400,76400,76400,1
20241211,143700,177089100,76400,76400,76400,76400,8
20241211,143600,176477900,76400,76400,76400,76400,0
20241211,143500,176477900,76400,76400,76400,76400,6
20241211,143400,176019500,76400,76400,76700,76400,42
20241211,143300,172808600,76400,76400,76400,76400,21
20241211,143200,171204200,76400,76400,76400,76400,5
20241211,143100,170822200,76400,76400,76400,76400,0
20241211,143000,170822200,76400,76400,76400,76400,6
20241211,142900,170363800,76400,76400,76400,76400,1
20241211,142800,170287400,76400,76400,76400,76400,0
20241211,142700,170287400,76400,76400,76400,76400,5
20241211,142600,169905400,76400,76400,76400,76400,0
20241211,142500,169905400,76400,76400,76400,76400,0
20241211,142400,169905400,76400,76400,76400,76400,7
20241211,142300,169370600,76400,76400,76400,76400,0
20241211,142200,169370600,76400,76400,76400,76400,0
20241211,142100,169370600,76400,76400,76400,76400,0
20241211,142000,169370600,76400,76400,76400,76400,22
20241211,141900,167689800,76300,76300,76300,76300,5
20241211,141800,167308300,76300,76300,76300,76300,0
20241211,141700,167308300,76300,76400,76400,76300,13
20241211,141600,166315900,76400,76400,76400,76400,0
20241211,141500,166315900,76400,76400,76400,76400,1
20241211,141400,166239500,76400,76400,76400,76400,0
20241211,141300,166239500,76400,76400,76400,76400,5
20241211,141200,165857500,76400,76400,76400,76400,0
20241211,141100,165857500,76400,76400,76400,76400,2
20241211,141000,165704700,76400,76400,76400,76400,5
20241211,140900,165322700,76400,76400,76400,76400,10
20241211,140800,164558700,76400,76400,76400,76400,7
20241211,140700,164023900,76400,76400,76400,76400,0
20241211,140600,164023900,76400,76400,76400,76400,5
20241211,140500,163641900,76400,76400,76400,76400,0
20241211,140400,163641900,76400,76400,76400,76400,0
20241211,140300,163641900,76400,76400,76400,76400,17
20241211,140200,162343100,76400,76400,76400,76400,0
20241211,140100,162343100,76400,76400,76400,76400,1
20241211,140000,162266700,76400,76400,76400,76400,15
20241211,135900,161120700,76400,76400,76400,76400,22
20241211,135800,159439900,76400,76400,76400,76400,0
20241211,135700,159439900,76400,76400,76400,76400,3
20241211,135600,159210700,76300,76400,76400,76300,6
20241211,135500,158752400,76400,76400,76400,76400,2
20241211,135400,158599600,76400,76400,76400,76400,1
20241211,135300,158523200,76400,76400,76400,76400,1
20241211,135200,158446800,76400,76400,76400,76400,5
20241211,135100,158064800,76400,76400,76400,76400,0
20241211,135000,158064800,76400,76400,76400,76400,2
20241211,134900,157912000,76400,76400,76400,76400,5
20241211,134800,157530000,76400,76500,76500,76400,14
20241211,134700,156460300,76400,76400,76400,76400,33
20241211,134600,153939100,76400,76400,76400,76400,5
20241211,134500,153557100,76400,76400,76400,76400,1
20241211,134400,153480700,76400,76400,76400,76400,0
20241211,134300,153480700,76400,76400,76400,76400,0
20241211,134200,153480700,76400,76400,76400,76400,5
20241211,134100,153098700,76400,76400,76400,76400,1
20241211,134000,153022300,76400,76400,76400,76400,1
20241211,133900,152945900,76400,76400,76400,76400,5
20241211,133800,152563900,76400,76400,76400,76400,0
20241211,133700,152563900,76400,76400,76400,76400,21
20241211,133600,150959500,76400,76400,76400,76400,0
20241211,133500,150959500,76400,76400,76400,76400,6
20241211,133400,150501100,76400,76400,76400,76400,20
20241211,133300,148973100,76400,76400,76400,76400,3
20241211,133200,148743900,76400,76400,76400,76400,6
20241211,133100,148285500,76400,76400,76400,76400,0
20241211,133000,148285500,76400,76400,76400,76400,0
20241211,132900,148285500,76400,76400,76400,76400,2
20241211,132800,148132700,76400,76400,76400,76400,11
20241211,132700,147292300,76400,76400,76400,76400,0
20241211,132600,147292300,76400,76400,76400,76400,0
20241211,132500,147292300,76400,76400,76400,76400,5
20241211,132400,146910300,76400,76400,76400,76400,0
20241211,132300,146910300,76400,76400,76400,76400,1
20241211,132200,146833900,76400,76400,76400,76400,0
20241211,132100,146833900,76400,76400,76400,76400,9
20241211,132000,146146300,76400,76400,76400,76400,0
20241211,131900,146146300,76400,76400,76400,76400,1
20241211,131800,146069900,76400,76400,76400,76400,5
20241211,131700,145687900,76400,76400,76400,76400,0
20241211,131600,145687900,76400,76400,76400,76400,4
20241211,131500,145382300,76400,76400,76400,76400,15
20241211,131400,144236300,76400,76400,76400,76400,6
20241211,131300,143777900,76400,76400,76400,76400,0
20241211,131200,143777900,76400,76400,76400,76400,30
20241211,131100,141485900,76400,76400,76400,76400,5
20241211,131000,141103900,76400,76400,76400,76400,6
20241211,130900,140645500,76400,76400,76400,76400,0
20241211,130800,140645500,76400,76400,76400,76400,5
20241211,130700,140263500,76400,76400,76400,76400,0
20241211,130600,140263500,76400,76400,76400,76400,0
20241211,130500,140263500,76400,76400,76400,76400,1
20241211,130400,140187100,76400,76400,76400,76400,5
20241211,130300,139805100,76400,76400,76400,76400,0
20241211,130200,139805100,76400,76400,76400,76400,1
20241211,130100,139728700,76400,76400,76400,76400,7
20241211,130000,139193900,76400,76400,76400,76400,0
20241211,125900,139193900,76400,76400,76400,76400,0
20241211,125800,139193900,76400,76400,76400,76400,3
20241211,125700,138964700,76400,76400,76400,76400,5
20241211,125600,138582700,76400,76400,76400,76400,0
20241211,125500,138582700,76400,76400,76400,76400,0
20241211,125400,138582700,76400,76400,76400,76400,7
20241211,125300,138047900,76400,76400,76400,76400,1
20241211,125200,137971500,76400,76400,76400,76400,0
20241211,125100,137971500,76400,76400,76400,76400,0
20241211,125000,137971500,76400,76400,76400,76400,5
20241211,124900,137589500,76400,76400,76400,76400,1
20241211,124800,137513100,76400,76400,76400,76400,0
20241211,124700,137513100,76400,76300,76400,76300,5
20241211,124600,137131400,76300,76300,76300,76300,0
20241211,124500,137131400,76300,76300,76300,76300,0
20241211,124400,137131400,76300,76300,76300,76300,0
20241211,124300,137131400,76300,76300,76300,76300,10
20241211,124200,136368400,76400,76400,76400,76400,0
20241211,124100,136368400,76400,76300,76400,76300,34
20241211,124000,133774100,76300,76300,76300,76300,48
20241211,123900,130111700,76400,76400,76400,76400,0
20241211,123800,130111700,76400,76400,76400,76400,9
20241211,123700,129424100,76400,76500,76500,76400,8
20241211,123600,128812400,76500,76500,76500,76500,1
20241211,123500,128735900,76400,76400,76400,76400,13
20241211,123400,127742700,76400,76400,76400,76400,12
20241211,123300,126825900,76700,76400,76700,76400,18
20241211,123200,125449200,76400,76400,76400,76400,13
20241211,123100,124456000,76400,76400,76400,76400,13
20241211,123000,123462800,76700,76400,76700,76300,137
20241211,122900,112966000,76400,76400,76400,76400,0
20241211,122800,112966000,76400,76400,76400,76400,0
20241211,122700,112966000,76400,76400,76400,76400,1
20241211,122600,112889600,76400,76400,76400,76400,5
20241211,122500,112507600,76400,76400,76400,76400,0
20241211,122400,112507600,76400,76400,76400,76400,0
20241211,122300,112507600,76400,76400,76400,76400,5
20241211,122200,112125600,76400,76400,76400,76400,1
20241211,122100,112049200,76300,76300,76300,76300,0
20241211,122000,112049200,76300,76300,76300,76300,0
20241211,121900,112049200,76300,76400,76400,76300,12
20241211,121800,111133100,76400,76400,76400,76400,5
20241211,121700,110751100,76400,76200,76400,76200,8
20241211,121600,110140500,76400,76300,76400,76300,5
20241211,121500,109758600,76200,76300,76300,76200,27
20241211,121400,107700400,76300,76300,76300,76300,0
20241211,121300,107700400,76300,76300,76300,76300,1
20241211,121200,107624100,76300,76300,76300,76300,8
20241211,121100,107013700,76300,76300,76300,76300,0
20241211,121000,107013700,76300,76300,76300,76300,0
20241211,120900,107013700,76300,76300,76300,76300,9
20241211,120800,106327000,76300,76300,76300,76300,0
20241211,120700,106327000,76300,76300,76300,76300,0
20241211,120600,106327000,76300,76300,76300,76300,8
20241211,120500,105716600,76300,76300,76300,76300,0
20241211,120400,105716600,76300,76300,76300,76300,1
20241211,120300,105640300,76300,76300,76300,76300,3
20241211,120200,105411400,76300,76300,76300,76300,5
20241211,120100,105029900,76300,76300,76300,76300,0
20241211,120000,105029900,76300,76300,76300,76300,3
20241211,115900,104801000,76300,76300,76300,76300,6
20241211,115800,104343200,76300,76300,76300,76300,0
20241211,115700,104343200,76300,76300,76300,76300,5
20241211,115600,103961700,76300,76300,76300,76300,0
20241211,115500,103961700,76300,76300,76300,76300,5
20241211,115400,103580200,76300,76300,76300,76300,3
20241211,115300,103351300,76300,76300,76300,76300,10
20241211,115200,102588300,76300,76300,76300,76300,6
20241211,115100,102130500,76300,76300,76300,76300,3
20241211,115000,101901600,76300,76300,76300,76300,1
20241211,114900,101825300,76300,76300,76300,76300,6
20241211,114800,101367500,76300,76300,76300,76300,6
20241211,114700,100909700,76100,76100,76100,76100,0
20241211,114600,100909700,76100,76100,76100,76100,2
20241211,114500,100757500,76300,76200,76300,76200,14
20241211,114400,99690200,76200,76200,76200,76200,0
20241211,114300,99690200,76200,76200,76200,76200,1
20241211,114200,99614000,76200,76200,76200,76200,11
20241211,114100,98775800,76200,76200,76200,76200,5
20241211,114000,98394800,76200,76200,76200,76200,0
20241211,113900,98394800,76200,76200,76200,76200,1
20241211,113800,98318600,76200,76200,76200,76200,8
20241211,113700,97709000,76200,76200,76200,76200,0
20241211,113600,97709000,76200,76200,76200,76200,0
20241211,113500,97709000,76200,76200,76200,76200,3
20241211,113400,97480400,76200,76200,76200,76200,6
20241211,113300,97023200,76200,76200,76200,76200,0
20241211,113200,97023200,76200,76200,76200,76200,0
20241211,113100,97023200,76200,76200,76200,76200,5
20241211,113000,96642200,76100,76100,76100,76100,1
20241211,112900,96566100,76100,76100,76100,76100,3
20241211,112800,96337800,76100,76100,76100,76100,6
20241211,112700,95881200,76100,76100,76100,76100,2
20241211,112600,95729000,76100,76100,76100,76100,4
20241211,112500,95424600,76100,76100,76100,76100,0
20241211,112400,95424600,76100,76100,76100,76100,6
20241211,112300,94968000,76200,76200,76200,76200,3
20241211,112200,94739400,76100,76100,76100,76100,0
20241211,112100,94739400,76100,76100,76100,76100,5
20241211,112000,94358900,76100,76100,76100,76100,2
20241211,111900,94206700,76100,76100,76100,76100,0
20241211,111800,94206700,76100,76100,76100,76100,23
20241211,111700,92456400,76200,76200,76200,76200,9
20241211,111600,91770600,76200,76200,76200,76200,1
20241211,111500,91694400,76300,76300,76300,76300,0
20241211,111400,91694400,76300,76300,76300,76300,8
20241211,111300,91084000,76300,76300,76300,76300,0
20241211,111200,91084000,76300,76300,76300,76300,1
20241211,111100,91007700,76300,76300,76300,76300,3
20241211,111000,90778800,76300,76300,76300,76300,5
20241211,110900,90397300,76300,76300,76300,76300,0
20241211,110800,90397300,76300,76300,76300,76300,3
20241211,110700,90168400,76300,76200,76300,76200,5
20241211,110600,89787300,76200,76200,76200,76200,0
20241211,110500,89787300,76200,76300,76300,76200,4
20241211,110400,89482200,76300,76300,76300,76300,0
20241211,110300,89482200,76300,76300,76300,76300,5
20241211,110200,89100700,76200,76200,76200,76200,2
20241211,110100,88948300,76200,76200,76200,76200,0
20241211,110000,88948300,76200,76300,76300,76200,31
20241211,105900,86583300,76400,76400,76400,76400,3
20241211,105800,86354100,76400,76400,76400,76400,0
20241211,105700,86354100,76400,76400,76400,76400,5
20241211,105600,85972100,76300,76300,76300,76300,0
20241211,105500,85972100,76300,76300,76300,76300,2
20241211,105400,85819500,76400,76400,76400,76400,1
20241211,105300,85743100,76400,76400,76400,76400,5
20241211,105200,85361100,76400,76400,76400,76400,0
20241211,105100,85361100,76400,76400,76400,76400,1
20241211,105000,85284700,76400,76400,76400,76400,5
20241211,104900,84902700,76400,76400,76400,76400,0
20241211,104800,84902700,76400,76400,76400,76400,0
20241211,104700,84902700,76400,76400,76400,76400,1
20241211,104600,84826300,76400,76400,76400,76400,5
20241211,104500,84444300,76300,76300,76300,76300,2
20241211,104400,84291700,76400,76400,76400,76400,0
20241211,104300,84291700,76400,76300,76400,76300,15
20241211,104200,83145800,76300,76300,76300,76300,1
20241211,104100,83069500,76300,76300,76300,76300,2
20241211,104000,82916900,76300,76300,76300,76300,0
20241211,103900,82916900,76300,76300,76300,76300,5
20241211,103800,82535400,76200,76300,76300,76200,6
20241211,103700,82078100,76300,76300,76300,76300,2
20241211,103600,81925500,76400,76400,76400,76400,5
20241211,103500,81543500,76300,76300,76300,76300,0
20241211,103400,81543500,76300,76300,76300,76300,0
20241211,103300,81543500,76300,76300,76300,76300,1
20241211,103200,81467200,76400,76400,76400,76400,9
20241211,103100,80779600,76300,76300,76300,76300,0
20241211,103000,80779600,76300,76300,76300,76300,31
20241211,102900,78414300,76400,76400,76400,76400,6
20241211,102800,77955900,76400,76400,76400,76400,0
20241211,102700,77955900,76400,76400,76400,76400,0
20241211,102600,77955900,76400,76400,76400,76400,0
20241211,102500,77955900,76400,76400,76400,76400,5
20241211,102400,77573900,76400,76400,76400,76400,1
20241211,102300,77497500,76400,76400,76400,76400,0
20241211,102200,77497500,76400,76400,76400,76400,6
20241211,102100,77039100,76400,76400,76400,76400,0
20241211,102000,77039100,76400,76400,76400,76400,1
20241211,101900,76962700,76400,76400,76400,76400,7
20241211,101800,76427900,76300,76300,76300,76300,0
20241211,101700,76427900,76300,76300,76300,76300,0
20241211,101600,76427900,76300,76300,76300,76300,0
20241211,101500,76427900,76300,76300,76300,76300,5
20241211,101400,76046400,76300,76300,76300,76300,16
20241211,101300,74825600,76400,76400,76400,76400,0
20241211,101200,74825600,76400,76400,76400,76400,5
20241211,101100,74443600,76400,76400,76400,76400,1
20241211,101000,74367200,76400,76400,76400,76400,0
20241211,100900,74367200,76400,76400,76400,76400,0
20241211,100800,74367200,76400,76400,76400,76400,5
20241211,100700,73985200,76400,76400,76400,76400,15
20241211,100600,72839200,76400,76400,76400,76400,23
20241211,100500,71082000,76400,76400,76400,76400,5
20241211,100400,70700000,76400,76400,76400,76400,0
20241211,100300,70700000,76400,76400,76400,76400,0
20241211,100200,70700000,76400,76400,76400,76400,0
20241211,100100,70700000,76400,76300,76400,76300,5
20241211,100000,70318100,76100,76100,76100,76100,1
20241211,095900,70242000,76300,76300,76300,76300,4
20241211,095800,69936800,76400,76400,76400,76400,6
20241211,095700,69478400,76400,76400,76400,76400,0
20241211,095600,69478400,76400,76500,76500,76400,7
20241211,095500,68943300,76400,76400,76400,76400,23
20241211,095400,67186100,76400,76400,76400,76400,5
20241211,095300,66804100,76400,76400,76400,76400,1
20241211,095200,66727700,76400,76400,76400,76400,3
20241211,095100,66498500,76400,76400,76400,76400,5
20241211,095000,66116500,76400,76400,76400,76400,0
20241211,094900,66116500,76400,76400,76400,76400,4
20241211,094800,65810900,76400,76400,76400,76400,5
20241211,094700,65428900,76300,76300,76300,76300,0
20241211,094600,65428900,76300,76300,76300,76300,1
20241211,094500,65352600,76300,76300,76300,76300,1
20241211,094400,65276300,76400,76300,76400,76300,5
20241211,094300,64894400,76200,76200,76200,76200,1
20241211,094200,64818200,76200,76200,76200,76200,1
20241211,094100,64742000,76400,76200,76400,76200,5
20241211,094000,64360200,76200,76200,76200,76200,1
20241211,093900,64284000,76100,76100,76100,76100,1
20241211,093800,64207900,76300,76300,76300,76300,0
20241211,093700,64207900,76300,76300,76300,76100,19
20241211,093600,62758400,76400,76400,76400,76400,0
20241211,093500,62758400,76400,76400,76400,76400,3
20241211,093400,62529200,76400,76400,76400,76400,5
20241211,093300,62147200,76400,76400,76400,76400,0
20241211,093200,62147200,76400,76400,76400,76400,3
20241211,093100,61918000,76400,76400,76400,76400,4
20241211,093000,61612400,76400,76400,76400,76400,25
20241211,092900,59702400,76400,76400,76400,76400,0
20241211,092800,59702400,76400,76400,76400,76400,4
20241211,092700,59396800,76400,76400,76400,76400,5
20241211,092600,59014800,76400,76500,76500,76400,2
20241211,092500,58861900,76400,76400,76400,76400,2
20241211,092400,58709100,76500,76500,76500,76500,0
20241211,092300,58709100,76500,76400,76500,76400,6
20241211,092200,58250400,76500,76900,76900,76500,481
20241211,092100,21269600,77000,76900,77000,76900,4
20241211,092000,20961700,76700,76700,76700,76700,37
20241211,091900,18123800,76600,76600,76600,76600,62
20241211,091800,13374600,76700,76700,76700,76700,3
20241211,091700,13144500,76700,76700,76700,76700,0
20241211,091600,13144500,76700,76600,76700,76600,9
20241211,091500,12454500,76300,76300,76300,76300,0
20241211,091400,12454500,76300,76300,76300,76300,21
20241211,091300,10852200,76300,76300,76300,76300,0
20241211,091200,10852200,76300,76200,76300,76200,39
20241211,091100,7878600,76000,76000,76000,76000,2
20241211,091000,7726600,75900,75700,76000,75700,92
20241211,090900,744600,75900,75900,75900,75900,0
20241211,090800,744600,75900,75900,75900,75900,0
20241211,090700,744600,75900,75900,75900,75900,0
20241211,090600,744600,75900,75900,75900,75900,1
20241211,090500,668700,74500,74500,74500,74500,0
20241211,090400,668700,74500,74500,74500,74500,0
20241211,090300,668700,74500,74500,74500,74500,0
20241211,090200,668700,74500,74500,74500,74500,0
20241211,090100,668700,74500,74500,74500,74500,0
20241211,090000,668700,74500,74200,74500,74200,9