KissMeData/006260/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,184800,15602485200,92500,92500,92500,92500,2274
20241211,184700,15602485200,92500,92500,92500,92500,0
20241211,184600,15602485200,92500,92500,92500,92500,0
20241211,184500,15602485200,92500,92500,92500,92500,0
20241211,184400,15602485200,92500,92500,92500,92500,0
20241211,184300,15602485200,92500,92500,92500,92500,0
20241211,184200,15602485200,92500,92500,92500,92500,0
20241211,184100,15602485200,92500,92500,92500,92500,0
20241211,184000,15602485200,92500,92500,92500,92500,0
20241211,183900,15602485200,92500,92500,92500,92500,0
20241211,183800,15602485200,92500,92500,92500,92500,0
20241211,183700,15602485200,92500,92500,92500,92500,0
20241211,183600,15602485200,92500,92500,92500,92500,0
20241211,183500,15602485200,92500,92500,92500,92500,0
20241211,183400,15602485200,92500,92500,92500,92500,0
20241211,183300,15602485200,92500,92500,92500,92500,0
20241211,183200,15602485200,92500,92500,92500,92500,0
20241211,183100,15602485200,92500,92500,92500,92500,0
20241211,183000,15602485200,92500,92500,92500,92500,0
20241211,182900,15602485200,92500,92500,92500,92500,0
20241211,182800,15602485200,92500,92500,92500,92500,0
20241211,182700,15602485200,92500,92500,92500,92500,0
20241211,182600,15602485200,92500,92500,92500,92500,0
20241211,182500,15602485200,92500,92500,92500,92500,0
20241211,182400,15602485200,92500,92500,92500,92500,0
20241211,182300,15602485200,92500,92500,92500,92500,0
20241211,182200,15602485200,92500,92500,92500,92500,0
20241211,182100,15602485200,92500,92500,92500,92500,0
20241211,182000,15602485200,92500,92500,92500,92500,0
20241211,181900,15602485200,92500,92500,92500,92500,0
20241211,181800,15602485200,92500,92500,92500,92500,2274
20241211,181700,15602485200,92500,92500,92500,92500,0
20241211,181600,15602485200,92500,92500,92500,92500,0
20241211,181500,15602485200,92500,92500,92500,92500,0
20241211,181400,15602485200,92500,92500,92500,92500,0
20241211,181300,15602485200,92500,92500,92500,92500,0
20241211,181200,15602485200,92500,92500,92500,92500,0
20241211,181100,15602485200,92500,92500,92500,92500,0
20241211,181000,15602485200,92500,92500,92500,92500,0
20241211,180900,15602485200,92500,92500,92500,92500,0
20241211,180800,15602485200,92500,92500,92500,92500,0
20241211,180700,15602485200,92500,92500,92500,92500,0
20241211,180600,15602485200,92500,92500,92500,92500,0
20241211,180500,15602485200,92500,92500,92500,92500,0
20241211,180400,15602485200,92500,92500,92500,92500,0
20241211,180300,15602485200,92500,92500,92500,92500,0
20241211,180200,15602485200,92500,92500,92500,92500,0
20241211,180100,15602485200,92500,92500,92500,92500,0
20241211,180000,15602485200,92500,92500,92500,92500,0
20241211,175900,15602485200,92500,92500,92500,92500,0
20241211,175800,15602485200,92500,92500,92500,92500,0
20241211,175700,15602485200,92500,92500,92500,92500,0
20241211,175600,15602485200,92500,92500,92500,92500,0
20241211,175500,15602485200,92500,92500,92500,92500,0
20241211,175400,15602485200,92500,92500,92500,92500,0
20241211,175300,15602485200,92500,92500,92500,92500,0
20241211,175200,15602485200,92500,92500,92500,92500,0
20241211,175100,15602485200,92500,92500,92500,92500,0
20241211,175000,15602485200,92500,92500,92500,92500,0
20241211,174900,15602485200,92500,92500,92500,92500,0
20241211,174800,15602485200,92500,92500,92500,92500,2274
20241211,174700,15602485200,92500,92500,92500,92500,0
20241211,174600,15602485200,92500,92500,92500,92500,0
20241211,174500,15602485200,92500,92500,92500,92500,0
20241211,174400,15602485200,92500,92500,92500,92500,0
20241211,174300,15602485200,92500,92500,92500,92500,0
20241211,174200,15602485200,92500,92500,92500,92500,0
20241211,174100,15602485200,92500,92500,92500,92500,0
20241211,174000,15602485200,92500,92500,92500,92500,0
20241211,173900,15602485200,92500,92500,92500,92500,0
20241211,173800,15602485200,92500,92500,92500,92500,0
20241211,173700,15602485200,92500,92500,92500,92500,0
20241211,173600,15602485200,92500,92500,92500,92500,0
20241211,173500,15602485200,92500,92500,92500,92500,0
20241211,173400,15602485200,92500,92500,92500,92500,0
20241211,173300,15602485200,92500,92500,92500,92500,0
20241211,173200,15602485200,92500,92500,92500,92500,0
20241211,173100,15602485200,92500,92500,92500,92500,0
20241211,173000,15602485200,92500,92500,92500,92500,0
20241211,172900,15602485200,92500,92500,92500,92500,0
20241211,172800,15602485200,92500,92500,92500,92500,0
20241211,172700,15602485200,92500,92500,92500,92500,0
20241211,172600,15602485200,92500,92500,92500,92500,0
20241211,172500,15602485200,92500,92500,92500,92500,0
20241211,172400,15602485200,92500,92500,92500,92500,0
20241211,172300,15602485200,92500,92500,92500,92500,0
20241211,172200,15602485200,92500,92500,92500,92500,0
20241211,172100,15602485200,92500,92500,92500,92500,0
20241211,172000,15602485200,92500,92500,92500,92500,0
20241211,171900,15602485200,92500,92500,92500,92500,0
20241211,171800,15602485200,92500,92500,92500,92500,2274
20241211,171700,15602485200,92500,92500,92500,92500,0
20241211,171600,15602485200,92500,92500,92500,92500,0
20241211,171500,15602485200,92500,92500,92500,92500,0
20241211,171400,15602485200,92500,92500,92500,92500,0
20241211,171300,15602485200,92500,92500,92500,92500,0
20241211,171200,15602485200,92500,92500,92500,92500,0
20241211,171100,15602485200,92500,92500,92500,92500,0
20241211,171000,15602485200,92500,92500,92500,92500,0
20241211,170900,15602485200,92500,92500,92500,92500,0
20241211,170800,15602485200,92500,92500,92500,92500,0
20241211,170700,15602485200,92500,92500,92500,92500,0
20241211,170600,15602485200,92500,92500,92500,92500,0
20241211,170500,15602485200,92500,92500,92500,92500,0
20241211,170400,15602485200,92500,92500,92500,92500,0
20241211,170300,15602485200,92500,92500,92500,92500,0
20241211,170200,15602485200,92500,92500,92500,92500,0
20241211,170100,15602485200,92500,92500,92500,92500,0
20241211,170000,15602485200,92500,92500,92500,92500,0
20241211,165900,15602485200,92500,92500,92500,92500,0
20241211,165800,15602485200,92500,92500,92500,92500,0
20241211,165700,15602485200,92500,92500,92500,92500,0
20241211,165600,15602485200,92500,92500,92500,92500,0
20241211,165500,15602485200,92500,92500,92500,92500,0
20241211,165400,15602485200,92500,92500,92500,92500,0
20241211,165300,15602485200,92500,92500,92500,92500,0
20241211,165200,15602485200,92500,92500,92500,92500,0
20241211,165100,15602485200,92500,92500,92500,92500,0
20241211,165000,15602485200,92500,92500,92500,92500,0
20241211,164900,15602485200,92500,92500,92500,92500,0
20241211,164800,15602485200,92500,92500,92500,92500,2274
20241211,164700,15602485200,92500,92500,92500,92500,0
20241211,164600,15602485200,92500,92500,92500,92500,0
20241211,164500,15602485200,92500,92500,92500,92500,0
20241211,164400,15602485200,92500,92500,92500,92500,0
20241211,164300,15602485200,92500,92500,92500,92500,0
20241211,164200,15602485200,92500,92500,92500,92500,0
20241211,164100,15602485200,92500,92500,92500,92500,0
20241211,164000,15602485200,92500,92500,92500,92500,0
20241211,163900,15602485200,92500,92500,92500,92500,0
20241211,163800,15602485200,92500,92500,92500,92500,0
20241211,163700,15602485200,92500,92500,92500,92500,0
20241211,163600,15602485200,92500,92500,92500,92500,0
20241211,163500,15602485200,92500,92500,92500,92500,0
20241211,163400,15602485200,92500,92500,92500,92500,0
20241211,163300,15602485200,92500,92500,92500,92500,0
20241211,163200,15602485200,92500,92500,92500,92500,0
20241211,163100,15602485200,92500,92500,92500,92500,0
20241211,163000,15602485200,92500,92500,92500,92500,0
20241211,162900,15602485200,92500,92500,92500,92500,0
20241211,162800,15602485200,92500,92500,92500,92500,0
20241211,162700,15602485200,92500,92500,92500,92500,0
20241211,162600,15602485200,92500,92500,92500,92500,0
20241211,162500,15602485200,92500,92500,92500,92500,0
20241211,162400,15602485200,92500,92500,92500,92500,0
20241211,162300,15602485200,92500,92500,92500,92500,0
20241211,162200,15602485200,92500,92500,92500,92500,0
20241211,162100,15602485200,92500,92500,92500,92500,0
20241211,162000,15602485200,92500,92500,92500,92500,0
20241211,161900,15602485200,92500,92500,92500,92500,0
20241211,161800,15602485200,92500,92500,92500,92500,2274
20241211,161700,15602485200,92500,92500,92500,92500,0
20241211,161600,15602485200,92500,92500,92500,92500,0
20241211,161500,15602485200,92500,92500,92500,92500,0
20241211,161400,15602485200,92500,92500,92500,92500,0
20241211,161300,15602485200,92500,92500,92500,92500,0
20241211,161200,15602485200,92500,92500,92500,92500,0
20241211,161100,15602485200,92500,92500,92500,92500,0
20241211,161000,15602485200,92500,92500,92500,92500,0
20241211,160900,15602485200,92500,92500,92500,92500,0
20241211,160800,15602485200,92500,92500,92500,92500,0
20241211,160700,15602485200,92500,92500,92500,92500,0
20241211,160600,15602485200,92500,92500,92500,92500,0
20241211,160500,15602485200,92500,92500,92500,92500,0
20241211,160400,15602485200,92500,92500,92500,92500,0
20241211,160300,15602485200,92500,92500,92500,92500,0
20241211,160200,15602485200,92500,92500,92500,92500,0
20241211,160100,15602485200,92500,92500,92500,92500,0
20241211,160000,15602485200,92500,92500,92500,92500,0
20241211,155900,15602485200,92500,92500,92500,92500,0
20241211,155800,15602485200,92500,92500,92500,92500,0
20241211,155700,15602485200,92500,92500,92500,92500,0
20241211,155600,15602485200,92500,92500,92500,92500,0
20241211,155500,15602485200,92500,92500,92500,92500,0
20241211,155400,15602485200,92500,92500,92500,92500,0
20241211,155300,15602485200,92500,92500,92500,92500,0
20241211,155200,15602485200,92500,92500,92500,92500,0
20241211,155100,15602485200,92500,92500,92500,92500,0
20241211,155000,15602485200,92500,92500,92500,92500,0
20241211,154900,15602485200,92500,92500,92500,92500,0
20241211,154800,15602485200,92500,92500,92500,92500,2274
20241211,154700,15602485200,92500,92500,92500,92500,0
20241211,154600,15602485200,92500,92500,92500,92500,0
20241211,154500,15602485200,92500,92500,92500,92500,0
20241211,154400,15602485200,92500,92500,92500,92500,0
20241211,154300,15602485200,92500,92500,92500,92500,0
20241211,154200,15602485200,92500,92500,92500,92500,0
20241211,154100,15602485200,92500,92500,92500,92500,0
20241211,154000,15602485200,92500,92500,92500,92500,0
20241211,153900,15602485200,92500,92500,92500,92500,0
20241211,153800,15602485200,92500,92500,92500,92500,0
20241211,153700,15602485200,92500,92500,92500,92500,0
20241211,153600,15602485200,92500,92500,92500,92500,0
20241211,153500,15602485200,92500,92500,92500,92500,0
20241211,153400,15602485200,92500,92500,92500,92500,0
20241211,153300,15602485200,92500,92500,92500,92500,0
20241211,153200,15602485200,92500,92500,92500,92500,0
20241211,153100,15602485200,92500,92500,92500,92500,0
20241211,153000,15602485200,92500,92500,92500,92500,2274
20241211,152900,15392140200,92200,92200,92200,92200,0
20241211,152800,15392140200,92200,92200,92200,92200,0
20241211,152700,15392140200,92200,92200,92200,92200,0
20241211,152600,15392140200,92200,92200,92200,92200,0
20241211,152500,15392140200,92200,92200,92200,92200,0
20241211,152400,15392140200,92200,92200,92200,92200,0
20241211,152300,15392140200,92200,92200,92200,92200,0
20241211,152200,15392140200,92200,92200,92200,92200,0
20241211,152100,15392140200,92200,92200,92200,92200,0
20241211,152000,15392140200,92200,92200,92200,92200,0
20241211,151900,15392140200,92200,92300,92300,92200,126
20241211,151800,15380515600,92200,92300,92300,92200,813
20241211,151700,15305553400,92300,92200,92400,92200,514
20241211,151600,15258113500,92200,92400,92400,92200,285
20241211,151500,15231809800,92300,92400,92500,92300,235
20241211,151400,15210105600,92500,92500,92600,92400,373
20241211,151300,15175620200,92500,92400,92500,92300,309
20241211,151200,15147054500,92300,92400,92500,92300,195
20241211,151100,15129038800,92500,92400,92500,92300,251
20241211,151000,15105838500,92300,92400,92600,92200,323
20241211,150900,15075984900,92400,92600,92600,92100,393
20241211,150800,15039728700,92600,92400,92700,92300,210
20241211,150700,15020308100,92400,92300,92600,92200,465
20241211,150600,14977351000,92300,92300,92400,92200,650
20241211,150500,14917355300,92400,92400,92500,92300,211
20241211,150400,14897867200,92400,92400,92500,92300,260
20241211,150300,14873847500,92500,92300,92500,92200,455
20241211,150200,14831812800,92200,92500,92500,92200,467
20241211,150100,14788688300,92500,92600,92600,92400,462
20241211,150000,14745946200,92600,92500,92600,92400,199
20241211,145900,14727538100,92500,92500,92700,92400,578
20241211,145800,14674052300,92500,92600,92600,92500,549
20241211,145700,14623245600,92600,92600,92700,92500,373
20241211,145600,14588717700,92600,92600,92600,92500,291
20241211,145500,14561775800,92600,92600,92700,92500,541
20241211,145400,14511698000,92600,92500,92700,92500,430
20241211,145300,14471881400,92600,92600,92700,92500,339
20241211,145200,14440490700,92600,92600,92700,92500,431
20241211,145100,14400600700,92500,92500,92700,92400,558
20241211,145000,14348959600,92600,92600,92700,92500,371
20241211,144900,14314610500,92500,92400,92700,92400,544
20241211,144800,14264260300,92500,92600,92700,92400,465
20241211,144700,14221202000,92600,92600,92600,92500,278
20241211,144600,14195472400,92600,92600,92700,92500,569
20241211,144500,14142789500,92600,92400,92700,92400,250
20241211,144400,14119641000,92400,92600,92600,92400,392
20241211,144300,14083358600,92600,92500,92700,92500,453
20241211,144200,14041423100,92600,92500,92600,92400,350
20241211,144100,14009026200,92600,92700,92700,92300,376
20241211,144000,13974228000,92500,92500,92700,92500,401
20241211,143900,13937098600,92500,92500,92600,92400,347
20241211,143800,13904984500,92500,92500,92600,92300,259
20241211,143700,13881035700,92600,92600,92700,92400,288
20241211,143600,13854379900,92600,92500,92600,92400,282
20241211,143500,13828287100,92500,92500,92600,92500,518
20241211,143400,13780326200,92600,92500,92600,92300,312
20241211,143300,13751484300,92500,92500,92500,92300,311
20241211,143200,13722726100,92400,92400,92500,92300,292
20241211,143100,13695725200,92400,92400,92600,92300,147
20241211,143000,13682124900,92400,92300,92600,92300,654
20241211,142900,13621640200,92400,92300,92500,92300,487
20241211,142800,13576661800,92400,92500,92500,92300,131
20241211,142700,13564554800,92500,92400,92500,92200,408
20241211,142600,13526871700,92400,92500,92500,92200,309
20241211,142500,13498326200,92400,92500,92500,92200,607
20241211,142400,13442252200,92500,92300,92500,92200,310
20241211,142300,13413605500,92300,92300,92500,92300,232
20241211,142200,13392164100,92300,92300,92500,92300,357
20241211,142100,13359186100,92400,92500,92600,92300,392
20241211,142000,13322941500,92500,92500,92600,92400,372
20241211,141900,13288518700,92600,92400,92600,92400,752
20241211,141800,13218977700,92500,92400,92500,92400,426
20241211,141700,13179591900,92400,92500,92500,92400,396
20241211,141600,13142990000,92300,92500,92500,92200,288
20241211,141500,13116381300,92500,92400,92500,92300,384
20241211,141400,13080891500,92400,92400,92400,92300,251
20241211,141300,13057716100,92400,92400,92500,92200,428
20241211,141200,13018173800,92400,92500,92500,92200,324
20241211,141100,12988245300,92300,92500,92500,92300,601
20241211,141000,12932727800,92500,92400,92500,92300,392
20241211,140900,12896501100,92200,92200,92400,92100,502
20241211,140800,12850190600,92300,92300,92300,92200,238
20241211,140700,12828229300,92200,92400,92400,92200,311
20241211,140600,12799534600,92400,92300,92500,92200,429
20241211,140500,12759914300,92400,92400,92500,92400,437
20241211,140400,12719520600,92400,92400,92500,92400,277
20241211,140300,12693916600,92500,92300,92500,92200,435
20241211,140200,12653728900,92300,92400,92500,92300,228
20241211,140100,12632674300,92300,92300,92500,92300,324
20241211,140000,12602738900,92500,92400,92500,92400,375
20241211,135900,12568073900,92500,92400,92500,92300,735
20241211,135800,12500163000,92500,92400,92500,92400,278
20241211,135700,12474457100,92300,92200,92500,92200,698
20241211,135600,12410020800,92300,92100,92300,92100,343
20241211,135500,12378377200,92100,92100,92500,92100,324
20241211,135400,12348495100,92500,92300,92500,92100,324
20241211,135300,12318579700,92200,92400,92500,92200,456
20241211,135200,12276437400,92500,92500,92500,92200,515
20241211,135100,12228900300,92400,92400,92500,92200,404
20241211,135000,12191562000,92500,92500,92500,92200,375
20241211,134900,12156933200,92500,92200,92500,92200,261
20241211,134800,12132828200,92500,92300,92500,92200,306
20241211,134700,12104599400,92400,92300,92400,92100,267
20241211,134600,12079954800,92300,92200,92300,92100,412
20241211,134500,12041973400,92200,92300,92400,92200,301
20241211,134400,12014196700,92400,92300,92400,92300,260
20241211,134300,11990190100,92200,92400,92400,92200,273
20241211,134200,11964989300,92300,92400,92600,92300,156
20241211,134100,11950578300,92400,92400,92600,92200,464
20241211,134000,11907680000,92500,92600,92600,92400,183
20241211,133900,11890748400,92600,92600,92600,92400,248
20241211,133800,11867815300,92400,92500,92600,92400,278
20241211,133700,11842102400,92500,92600,92700,92400,416
20241211,133600,11803606800,92500,92600,92700,92500,234
20241211,133500,11781949100,92500,92500,92700,92500,268
20241211,133400,11757127900,92500,92600,92700,92500,276
20241211,133300,11731580200,92500,92500,92700,92500,348
20241211,133200,11699364700,92500,92500,92700,92500,371
20241211,133100,11665000400,92600,92600,92600,92400,318
20241211,133000,11635578700,92500,92700,92700,92400,212
20241211,132900,11615964700,92600,92200,92700,92200,402
20241211,132800,11578804400,92300,92400,92500,92300,283
20241211,132700,11552675700,92500,92500,92600,92400,268
20241211,132600,11527895600,92500,92400,92600,92400,281
20241211,132500,11501914400,92500,92400,92500,92400,188
20241211,132400,11484534300,92500,92700,92800,92400,393
20241211,132300,11448181800,92800,92800,92800,92400,493
20241211,132200,11402523000,92700,92700,92700,92600,259
20241211,132100,11378523600,92600,92600,92800,92600,254
20241211,132000,11354994900,92600,92600,92800,92600,654
20241211,131900,11294408500,92600,92700,92700,92500,163
20241211,131800,11279312800,92800,92400,92800,92400,798
20241211,131700,11205394500,92400,92200,92500,92100,617
20241211,131600,11148435700,92200,92000,92200,91800,420
20241211,131500,11109774600,92000,92000,92200,91900,407
20241211,131400,11072322800,92000,92100,92100,91900,124
20241211,131300,11060911300,92100,92100,92100,91900,372
20241211,131200,11026677400,92200,91900,92200,91900,746
20241211,131100,10957990000,91900,92000,92000,91800,327
20241211,131000,10927943300,91900,91800,91900,91700,566
20241211,130900,10875975300,91700,91800,91800,91700,344
20241211,130800,10844420900,91800,91900,91900,91700,246
20241211,130700,10821847100,91800,91700,91900,91700,346
20241211,130600,10790092900,91700,91900,91900,91700,140
20241211,130500,10777242700,91800,91900,91900,91700,748
20241211,130400,10708613700,91900,91800,92100,91800,253
20241211,130300,10685356200,91800,92000,92000,91700,410
20241211,130200,10647700600,92000,91900,92000,91900,133
20241211,130100,10635477700,92000,91900,92100,91800,250
20241211,130000,10612491100,91900,92000,92200,91800,231
20241211,125900,10591242600,92000,91900,92000,91900,402
20241211,125800,10554281600,92000,91900,92100,91800,300
20241211,125700,10526689400,92000,92100,92100,91800,253
20241211,125600,10503416900,92100,92000,92200,91900,508
20241211,125500,10456704700,91900,92000,92200,91900,629
20241211,125400,10398819700,91900,92200,92200,91900,326
20241211,125300,10368825400,92200,92000,92200,92000,295
20241211,125200,10341660600,92000,92000,92100,92000,355
20241211,125100,10308983100,92000,92000,92200,92000,116
20241211,125000,10298301100,92100,92300,92300,92000,435
20241211,124900,10258230300,92300,92300,92400,92200,386
20241211,124800,10222605300,92300,92300,92400,92300,237
20241211,124700,10200726400,92300,92500,92500,92300,244
20241211,124600,10178182000,92300,92100,92500,92100,348
20241211,124500,10146050300,92100,92300,92300,92100,339
20241211,124400,10114811800,92200,92400,92400,92200,273
20241211,124300,10089626200,92300,92300,92500,92200,335
20241211,124200,10058706800,92200,92300,92300,92100,259
20241211,124100,10034829100,92300,92400,92500,92100,318
20241211,124000,10005477500,92400,92400,92500,92300,146
20241211,123900,9991991400,92400,92200,92500,92100,240
20241211,123800,9969817800,92200,92300,92300,92100,266
20241211,123700,9945295800,92300,92400,92500,92100,288
20241211,123600,9918709800,92400,92400,92500,92200,416
20241211,123500,9880298000,92400,92600,92600,92300,199
20241211,123400,9861913800,92500,92500,92600,92400,370
20241211,123300,9827679100,92500,92400,92500,92300,252
20241211,123200,9804392900,92200,92400,92500,92200,297
20241211,123100,9776970600,92400,92400,92400,92300,215
20241211,123000,9757111500,92400,92400,92500,92200,221
20241211,122900,9736705100,92500,92300,92500,92300,264
20241211,122800,9712318600,92400,92400,92400,92200,261
20241211,122700,9688229300,92400,92200,92500,92200,185
20241211,122600,9671137700,92300,92200,92400,92200,167
20241211,122500,9655726600,92000,92000,92300,92000,199
20241211,122400,9637402400,92000,92100,92300,92000,330
20241211,122300,9607012300,92200,92300,92300,92000,258
20241211,122200,9583245500,92200,92200,92300,92000,267
20241211,122100,9558638300,92300,91900,92400,91900,256
20241211,122000,9535056900,92000,92200,92400,91900,215
20241211,121900,9515266300,92000,92100,92400,92000,404
20241211,121800,9478043400,92200,92100,92300,92000,165
20241211,121700,9462836000,92200,92300,92400,92000,274
20241211,121600,9437568300,92100,92400,92500,92000,271
20241211,121500,9412588500,92500,92200,92500,91800,440
20241211,121400,9372031200,92200,92200,92300,91900,245
20241211,121300,9349472000,92200,92100,92200,91900,299
20241211,121200,9321941800,92100,92400,92500,92000,345
20241211,121100,9290104100,92400,92200,92400,92000,397
20241211,121000,9253513800,92300,92300,92400,92200,293
20241211,120900,9226480500,92300,92300,92500,92200,241
20241211,120800,9204228800,92300,92400,92400,92200,237
20241211,120700,9182352200,92400,92400,92400,92100,384
20241211,120600,9146959600,92100,92200,92500,92100,471
20241211,120500,9103443800,92100,92200,92400,92100,383
20241211,120400,9068116600,92200,92300,92400,92200,173
20241211,120300,9052156900,92300,92400,92500,92200,380
20241211,120200,9017064800,92300,92600,92700,92300,730
20241211,120100,8949575900,92500,92600,92700,92500,266
20241211,120000,8924956300,92600,92600,92700,92500,638
20241211,115900,8865899600,92500,92400,92600,92400,216
20241211,115800,8845920300,92500,92500,92500,92100,552
20241211,115700,8794931500,92400,92300,92500,92200,210
20241211,115600,8775544500,92300,92300,92500,92200,308
20241211,115500,8747096400,92300,92200,92500,92200,182
20241211,115400,8730282600,92400,92400,92500,92100,418
20241211,115300,8691714000,92400,92300,92400,92300,484
20241211,115200,8647021000,92400,92500,92600,92200,240
20241211,115100,8624838100,92500,92500,92600,92200,538
20241211,115000,8575134900,92400,92100,92400,92100,263
20241211,114900,8550867500,92100,92600,92600,92000,1082
20241211,114800,8450906200,92500,92800,93000,92500,1427
20241211,114700,8318581100,92800,92700,93000,92700,1683
20241211,114600,8162287900,92700,92300,92800,92000,1127
20241211,114500,8058067800,92000,92000,92400,91900,240
20241211,114400,8035937600,92000,92000,92300,91900,399
20241211,114300,7999192100,91900,91800,92100,91800,405
20241211,114200,7961956400,91800,91900,92100,91800,204
20241211,114100,7943200200,91900,91700,92000,91600,309
20241211,114000,7914820100,91800,91800,91800,91700,221
20241211,113900,7894551000,91600,91800,92000,91600,302
20241211,113800,7866842900,91900,91800,92000,91800,379
20241211,113700,7832004500,91800,92000,92000,91700,212
20241211,113600,7812559000,91700,91600,92000,91600,257
20241211,113500,7788975600,91600,91900,91900,91600,295
20241211,113400,7761925500,91800,91700,91800,91600,161
20241211,113300,7747157800,91600,91700,91700,91600,211
20241211,113200,7727820700,91700,91700,91900,91500,390
20241211,113100,7692058900,91700,91600,91700,91600,311
20241211,113000,7663558600,91700,91600,91700,91500,299
20241211,112900,7636170700,91600,91500,91700,91500,303
20241211,112800,7608417800,91500,91700,91700,91500,362
20241211,112700,7575268300,91700,91500,91800,91500,170
20241211,112600,7559691300,91600,91700,91800,91500,439
20241211,112500,7519455000,91700,91600,91700,91500,263
20241211,112400,7495369200,91600,91500,91700,91500,205
20241211,112300,7476591100,91500,91500,91700,91400,179
20241211,112200,7460216600,91500,91500,91700,91500,500
20241211,112100,7414438300,91500,91600,91900,91500,271
20241211,112000,7389630300,91500,91600,91900,91500,210
20241211,111900,7370392700,91600,91500,91600,91500,386
20241211,111800,7335060100,91600,91700,92000,91500,223
20241211,111700,7314624700,91600,91600,91800,91500,316
20241211,111600,7285676900,91700,91600,91700,91500,194
20241211,111500,7267907300,91500,91600,91700,91500,230
20241211,111400,7246850800,91600,91600,91700,91600,315
20241211,111300,7217986300,91600,91600,91600,91500,240
20241211,111200,7196005800,91600,91500,91700,91400,718
20241211,111100,7130334400,91500,91500,91700,91500,265
20241211,111000,7106068100,91500,91700,91800,91500,445
20241211,110900,7065297300,91700,91700,91800,91600,157
20241211,110800,7050904100,91700,91800,91800,91500,1067
20241211,110700,6953155100,91800,91900,92300,91800,485
20241211,110600,6908564500,91800,92100,92400,91800,353
20241211,110500,6876102400,92100,92200,92200,92000,208
20241211,110400,6856945300,92100,92200,92300,91900,338
20241211,110300,6825826800,92000,92200,92300,92000,564
20241211,110200,6773855600,92300,92500,92600,92100,236
20241211,110100,6752067500,92300,92300,92500,92000,785
20241211,110000,6679636900,92300,92400,92400,92300,128
20241211,105900,6667816400,92100,92200,92500,92100,474
20241211,105800,6624071900,92300,92400,92500,92200,345
20241211,105700,6592218500,92100,92400,92500,92100,319
20241211,105600,6562767800,92300,92500,92600,92300,264
20241211,105500,6538361000,92400,92200,92600,92200,783
20241211,105400,6465962800,92200,92200,92300,92100,297
20241211,105300,6438569200,92100,91800,92400,91800,635
20241211,105200,6380129500,91800,91900,92000,91700,321
20241211,105100,6350634500,91900,91900,91900,91800,269
20241211,105000,6325925900,92000,92100,92100,91700,467
20241211,104900,6282989900,92100,91800,92100,91700,550
20241211,104800,6232434200,91900,92000,92100,91900,135
20241211,104700,6220016500,91900,92000,92000,91800,140
20241211,104600,6207149700,92000,91800,92200,91800,508
20241211,104500,6160427000,91700,91700,91900,91700,149
20241211,104400,6146751300,91700,91900,92000,91700,339
20241211,104300,6115606000,91900,92100,92200,91900,351
20241211,104200,6083308000,92000,92200,92200,91700,151
20241211,104100,6069443100,92200,92100,92200,92000,336
20241211,104000,6038499700,92200,92200,92200,91700,426
20241211,103900,5999303900,92000,91600,92000,91600,298
20241211,103800,5971934300,91700,91600,91800,91600,201
20241211,103700,5953496900,91600,91800,91800,91600,232
20241211,103600,5932236900,91800,91600,91800,91500,525
20241211,103500,5884133300,91600,91600,91700,91500,263
20241211,103400,5860046200,91600,91600,91700,91500,297
20241211,103300,5832858900,91600,91500,91700,91400,1655
20241211,103200,5681335500,91500,91900,92000,91500,1113
20241211,103100,5579217200,92000,92100,92200,91900,307
20241211,103000,5550959700,92000,92000,92300,91900,435
20241211,102900,5510894100,92000,92100,92300,91900,769
20241211,102800,5440136500,92500,92200,92500,92000,666
20241211,102700,5378813400,92300,92300,92300,92000,733
20241211,102600,5311252600,92300,92300,92500,92200,408
20241211,102500,5273584000,92400,92600,92600,92300,455
20241211,102400,5231526700,92600,92300,92600,92300,1115
20241211,102300,5128447800,92300,92600,92600,92100,1938
20241211,102200,4949663600,92600,92500,92700,92400,253
20241211,102100,4926270800,92500,92500,92600,92400,409
20241211,102000,4888447700,92500,92500,92600,92400,235
20241211,101900,4866717900,92600,92200,92600,92200,335
20241211,101800,4835794100,92400,92500,92600,92200,634
20241211,101700,4777149000,92300,92100,92500,92100,964
20241211,101600,4688198900,92200,92000,92200,92000,570
20241211,101500,4635720600,91900,91900,92000,91800,263
20241211,101400,4611556200,91800,91900,92100,91800,322
20241211,101300,4581960100,92000,91900,92000,91800,413
20241211,101200,4544018300,91900,91800,92000,91800,410
20241211,101100,4506336200,91900,91800,91900,91800,310
20241211,101000,4477869400,91800,92000,92000,91800,392
20241211,100900,4441857100,91900,91900,92000,91800,423
20241211,100800,4402988600,91900,92000,92100,91800,317
20241211,100700,4373860000,92000,91900,92000,91800,216
20241211,100600,4354010700,92000,92000,92000,91800,680
20241211,100500,4291518400,92000,92000,92100,91900,375
20241211,100400,4257017700,92100,92000,92100,91900,404
20241211,100300,4219852200,91900,91800,91900,91700,385
20241211,100200,4184490000,91700,91800,91800,91700,265
20241211,100100,4160180200,91700,91900,91900,91700,243
20241211,100000,4137878600,91800,91700,91900,91600,3035
20241211,095900,3859549500,91600,91600,91700,91600,821
20241211,095800,3784287500,91700,91600,91700,91500,4677
20241211,095700,3355456900,91500,91600,91600,91500,295
20241211,095600,3328458300,91600,91500,91600,91500,238
20241211,095500,3306676100,91500,91500,91600,91500,128
20241211,095400,3294962800,91500,91600,91700,91500,274
20241211,095300,3269873700,91600,91700,91700,91500,319
20241211,095200,3240652500,91600,91800,91800,91500,224
20241211,095100,3220131000,91600,91500,92000,91300,884
20241211,095000,3139085200,91400,91500,91500,91400,278
20241211,094900,3113665800,91600,91600,91700,91400,540
20241211,094800,3064289900,91400,91300,91700,91300,398
20241211,094700,3027904600,91400,91600,91600,91300,512
20241211,094600,2981095600,91600,91600,91600,91500,432
20241211,094500,2941558400,91600,91600,91600,91500,203
20241211,094400,2922977200,91600,91500,91800,91500,641
20241211,094300,2864261000,91500,91900,92100,91500,1210
20241211,094200,2753187800,91800,91700,92100,91700,473
20241211,094100,2709709100,91700,91700,92000,91600,188
20241211,094000,2692479500,91700,92000,92000,91600,1084
20241211,093900,2593000100,92000,91600,92000,91600,220
20241211,093800,2572818400,92000,91600,92000,91500,618
20241211,093700,2516172000,91500,91400,91600,91300,318
20241211,093600,2487088400,91300,91500,91700,91300,1525
20241211,093500,2347670000,91600,91900,91900,91500,538
20241211,093400,2298342500,91900,92200,92200,91900,516
20241211,093300,2250861900,92200,92700,92700,92200,686
20241211,093200,2187452000,92700,92500,92700,92500,208
20241211,093100,2168196800,92500,92800,92900,92500,971
20241211,093000,2078200000,92700,92700,92800,92700,385
20241211,092900,2042504500,92700,92800,92800,92700,669
20241211,092800,1980443900,92900,92700,92900,92700,554
20241211,092700,1929044400,92800,92700,92900,92700,584
20241211,092600,1874863500,92700,92800,92900,92700,304
20241211,092500,1846664500,92800,93300,93400,92800,612
20241211,092400,1789767600,93300,93000,93300,92600,2201
20241211,092300,1585150900,93000,93400,93500,93000,1857
20241211,092200,1412069700,93400,93400,93500,93300,242
20241211,092100,1389470300,93300,93300,93300,93200,134
20241211,092000,1376973500,93300,93300,93300,93200,524
20241211,091900,1328119100,93200,93200,93400,93200,256
20241211,091800,1304235700,93300,93600,93800,93300,866
20241211,091700,1223291900,93600,93200,93600,93100,497
20241211,091600,1176924900,93200,93100,93300,93100,305
20241211,091500,1148500900,93000,93100,93200,93000,526
20241211,091400,1099534400,93200,93200,93200,93000,225
20241211,091300,1078580800,93200,93100,93300,93000,1210
20241211,091200,965914100,93100,93100,93300,93000,341
20241211,091100,934178000,93100,93200,93300,93000,439
20241211,091000,893286500,93200,93300,93500,93200,1279
20241211,090900,773836100,93400,93200,93400,93000,617
20241211,090800,716353400,93100,93000,93400,92900,1335
20241211,090700,591954900,92900,92400,92900,92400,624
20241211,090600,534146000,92300,92300,92500,92100,415
20241211,090500,495788500,92300,91800,92300,91800,650
20241211,090400,436008800,91800,92000,92300,91800,815
20241211,090300,361076000,92000,92100,92300,92000,583
20241211,090200,307385000,92000,91900,92300,91800,795
20241211,090100,234213800,91900,92100,92600,91700,1651
20241211,090000,82214700,92200,92400,92400,92000,890