KissMeData/006260/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,184800,12018808900,97500,97500,97500,97500,1775
20241218,184700,12018808900,97500,97500,97500,97500,0
20241218,184600,12018808900,97500,97500,97500,97500,0
20241218,184500,12018808900,97500,97500,97500,97500,0
20241218,184400,12018808900,97500,97500,97500,97500,0
20241218,184300,12018808900,97500,97500,97500,97500,0
20241218,184200,12018808900,97500,97500,97500,97500,0
20241218,184100,12018808900,97500,97500,97500,97500,0
20241218,184000,12018808900,97500,97500,97500,97500,0
20241218,183900,12018808900,97500,97500,97500,97500,0
20241218,183800,12018808900,97500,97500,97500,97500,0
20241218,183700,12018808900,97500,97500,97500,97500,0
20241218,183600,12018808900,97500,97500,97500,97500,0
20241218,183500,12018808900,97500,97500,97500,97500,0
20241218,183400,12018808900,97500,97500,97500,97500,0
20241218,183300,12018808900,97500,97500,97500,97500,0
20241218,183200,12018808900,97500,97500,97500,97500,0
20241218,183100,12018808900,97500,97500,97500,97500,0
20241218,183000,12018808900,97500,97500,97500,97500,0
20241218,182900,12018808900,97500,97500,97500,97500,0
20241218,182800,12018808900,97500,97500,97500,97500,0
20241218,182700,12018808900,97500,97500,97500,97500,0
20241218,182600,12018808900,97500,97500,97500,97500,0
20241218,182500,12018808900,97500,97500,97500,97500,0
20241218,182400,12018808900,97500,97500,97500,97500,0
20241218,182300,12018808900,97500,97500,97500,97500,0
20241218,182200,12018808900,97500,97500,97500,97500,0
20241218,182100,12018808900,97500,97500,97500,97500,0
20241218,182000,12018808900,97500,97500,97500,97500,0
20241218,181900,12018808900,97500,97500,97500,97500,0
20241218,181800,12018808900,97500,97500,97500,97500,1775
20241218,181700,12018808900,97500,97500,97500,97500,0
20241218,181600,12018808900,97500,97500,97500,97500,0
20241218,181500,12018808900,97500,97500,97500,97500,0
20241218,181400,12018808900,97500,97500,97500,97500,0
20241218,181300,12018808900,97500,97500,97500,97500,0
20241218,181200,12018808900,97500,97500,97500,97500,0
20241218,181100,12018808900,97500,97500,97500,97500,0
20241218,181000,12018808900,97500,97500,97500,97500,0
20241218,180900,12018808900,97500,97500,97500,97500,0
20241218,180800,12018808900,97500,97500,97500,97500,0
20241218,180700,12018808900,97500,97500,97500,97500,0
20241218,180600,12018808900,97500,97500,97500,97500,0
20241218,180500,12018808900,97500,97500,97500,97500,0
20241218,180400,12018808900,97500,97500,97500,97500,0
20241218,180300,12018808900,97500,97500,97500,97500,0
20241218,180200,12018808900,97500,97500,97500,97500,0
20241218,180100,12018808900,97500,97500,97500,97500,0
20241218,180000,12018808900,97500,97500,97500,97500,0
20241218,175900,12018808900,97500,97500,97500,97500,0
20241218,175800,12018808900,97500,97500,97500,97500,0
20241218,175700,12018808900,97500,97500,97500,97500,0
20241218,175600,12018808900,97500,97500,97500,97500,0
20241218,175500,12018808900,97500,97500,97500,97500,0
20241218,175400,12018808900,97500,97500,97500,97500,0
20241218,175300,12018808900,97500,97500,97500,97500,0
20241218,175200,12018808900,97500,97500,97500,97500,0
20241218,175100,12018808900,97500,97500,97500,97500,0
20241218,175000,12018808900,97500,97500,97500,97500,0
20241218,174900,12018808900,97500,97500,97500,97500,0
20241218,174800,12018808900,97500,97500,97500,97500,1775
20241218,174700,12018808900,97500,97500,97500,97500,0
20241218,174600,12018808900,97500,97500,97500,97500,0
20241218,174500,12018808900,97500,97500,97500,97500,0
20241218,174400,12018808900,97500,97500,97500,97500,0
20241218,174300,12018808900,97500,97500,97500,97500,0
20241218,174200,12018808900,97500,97500,97500,97500,0
20241218,174100,12018808900,97500,97500,97500,97500,0
20241218,174000,12018808900,97500,97500,97500,97500,0
20241218,173900,12018808900,97500,97500,97500,97500,0
20241218,173800,12018808900,97500,97500,97500,97500,0
20241218,173700,12018808900,97500,97500,97500,97500,0
20241218,173600,12018808900,97500,97500,97500,97500,0
20241218,173500,12018808900,97500,97500,97500,97500,0
20241218,173400,12018808900,97500,97500,97500,97500,0
20241218,173300,12018808900,97500,97500,97500,97500,0
20241218,173200,12018808900,97500,97500,97500,97500,0
20241218,173100,12018808900,97500,97500,97500,97500,0
20241218,173000,12018808900,97500,97500,97500,97500,0
20241218,172900,12018808900,97500,97500,97500,97500,0
20241218,172800,12018808900,97500,97500,97500,97500,0
20241218,172700,12018808900,97500,97500,97500,97500,0
20241218,172600,12018808900,97500,97500,97500,97500,0
20241218,172500,12018808900,97500,97500,97500,97500,0
20241218,172400,12018808900,97500,97500,97500,97500,0
20241218,172300,12018808900,97500,97500,97500,97500,0
20241218,172200,12018808900,97500,97500,97500,97500,0
20241218,172100,12018808900,97500,97500,97500,97500,0
20241218,172000,12018808900,97500,97500,97500,97500,0
20241218,171900,12018808900,97500,97500,97500,97500,0
20241218,171800,12018808900,97500,97500,97500,97500,1775
20241218,171700,12018808900,97500,97500,97500,97500,0
20241218,171600,12018808900,97500,97500,97500,97500,0
20241218,171500,12018808900,97500,97500,97500,97500,0
20241218,171400,12018808900,97500,97500,97500,97500,0
20241218,171300,12018808900,97500,97500,97500,97500,0
20241218,171200,12018808900,97500,97500,97500,97500,0
20241218,171100,12018808900,97500,97500,97500,97500,0
20241218,171000,12018808900,97500,97500,97500,97500,0
20241218,170900,12018808900,97500,97500,97500,97500,0
20241218,170800,12018808900,97500,97500,97500,97500,0
20241218,170700,12018808900,97500,97500,97500,97500,0
20241218,170600,12018808900,97500,97500,97500,97500,0
20241218,170500,12018808900,97500,97500,97500,97500,0
20241218,170400,12018808900,97500,97500,97500,97500,0
20241218,170300,12018808900,97500,97500,97500,97500,0
20241218,170200,12018808900,97500,97500,97500,97500,0
20241218,170100,12018808900,97500,97500,97500,97500,0
20241218,170000,12018808900,97500,97500,97500,97500,0
20241218,165900,12018808900,97500,97500,97500,97500,0
20241218,165800,12018808900,97500,97500,97500,97500,0
20241218,165700,12018808900,97500,97500,97500,97500,0
20241218,165600,12018808900,97500,97500,97500,97500,0
20241218,165500,12018808900,97500,97500,97500,97500,0
20241218,165400,12018808900,97500,97500,97500,97500,0
20241218,165300,12018808900,97500,97500,97500,97500,0
20241218,165200,12018808900,97500,97500,97500,97500,0
20241218,165100,12018808900,97500,97500,97500,97500,0
20241218,165000,12018808900,97500,97500,97500,97500,0
20241218,164900,12018808900,97500,97500,97500,97500,0
20241218,164800,12018808900,97500,97500,97500,97500,1775
20241218,164700,12018808900,97500,97500,97500,97500,0
20241218,164600,12018808900,97500,97500,97500,97500,0
20241218,164500,12018808900,97500,97500,97500,97500,0
20241218,164400,12018808900,97500,97500,97500,97500,0
20241218,164300,12018808900,97500,97500,97500,97500,0
20241218,164200,12018808900,97500,97500,97500,97500,0
20241218,164100,12018808900,97500,97500,97500,97500,0
20241218,164000,12018808900,97500,97500,97500,97500,0
20241218,163900,12018808900,97500,97500,97500,97500,0
20241218,163800,12018808900,97500,97500,97500,97500,0
20241218,163700,12018808900,97500,97500,97500,97500,0
20241218,163600,12018808900,97500,97500,97500,97500,0
20241218,163500,12018808900,97500,97500,97500,97500,0
20241218,163400,12018808900,97500,97500,97500,97500,0
20241218,163300,12018808900,97500,97500,97500,97500,0
20241218,163200,12018808900,97500,97500,97500,97500,0
20241218,163100,12018808900,97500,97500,97500,97500,0
20241218,163000,12018808900,97500,97500,97500,97500,0
20241218,162900,12018808900,97500,97500,97500,97500,0
20241218,162800,12018808900,97500,97500,97500,97500,0
20241218,162700,12018808900,97500,97500,97500,97500,0
20241218,162600,12018808900,97500,97500,97500,97500,0
20241218,162500,12018808900,97500,97500,97500,97500,0
20241218,162400,12018808900,97500,97500,97500,97500,0
20241218,162300,12018808900,97500,97500,97500,97500,0
20241218,162200,12018808900,97500,97500,97500,97500,0
20241218,162100,12018808900,97500,97500,97500,97500,0
20241218,162000,12018808900,97500,97500,97500,97500,0
20241218,161900,12018808900,97500,97500,97500,97500,0
20241218,161800,12018808900,97500,97500,97500,97500,1775
20241218,161700,12018808900,97500,97500,97500,97500,0
20241218,161600,12018808900,97500,97500,97500,97500,0
20241218,161500,12018808900,97500,97500,97500,97500,0
20241218,161400,12018808900,97500,97500,97500,97500,0
20241218,161300,12018808900,97500,97500,97500,97500,0
20241218,161200,12018808900,97500,97500,97500,97500,0
20241218,161100,12018808900,97500,97500,97500,97500,0
20241218,161000,12018808900,97500,97500,97500,97500,0
20241218,160900,12018808900,97500,97500,97500,97500,0
20241218,160800,12018808900,97500,97500,97500,97500,0
20241218,160700,12018808900,97500,97500,97500,97500,0
20241218,160600,12018808900,97500,97500,97500,97500,0
20241218,160500,12018808900,97500,97500,97500,97500,0
20241218,160400,12018808900,97500,97500,97500,97500,0
20241218,160300,12018808900,97500,97500,97500,97500,0
20241218,160200,12018808900,97500,97500,97500,97500,0
20241218,160100,12018808900,97500,97500,97500,97500,0
20241218,160000,12018808900,97500,97500,97500,97500,0
20241218,155900,12018808900,97500,97500,97500,97500,0
20241218,155800,12018808900,97500,97500,97500,97500,0
20241218,155700,12018808900,97500,97500,97500,97500,0
20241218,155600,12018808900,97500,97500,97500,97500,0
20241218,155500,12018808900,97500,97500,97500,97500,0
20241218,155400,12018808900,97500,97500,97500,97500,0
20241218,155300,12018808900,97500,97500,97500,97500,0
20241218,155200,12018808900,97500,97500,97500,97500,0
20241218,155100,12018808900,97500,97500,97500,97500,0
20241218,155000,12018808900,97500,97500,97500,97500,0
20241218,154900,12018808900,97500,97500,97500,97500,0
20241218,154800,12018808900,97500,97500,97500,97500,1775
20241218,154700,12018808900,97500,97500,97500,97500,0
20241218,154600,12018808900,97500,97500,97500,97500,0
20241218,154500,12018808900,97500,97500,97500,97500,0
20241218,154400,12018808900,97500,97500,97500,97500,0
20241218,154300,12018808900,97500,97500,97500,97500,0
20241218,154200,12018808900,97500,97500,97500,97500,0
20241218,154100,12018808900,97500,97500,97500,97500,0
20241218,154000,12018808900,97500,97500,97500,97500,0
20241218,153900,12018808900,97500,97500,97500,97500,0
20241218,153800,12018808900,97500,97500,97500,97500,0
20241218,153700,12018808900,97500,97500,97500,97500,0
20241218,153600,12018808900,97500,97500,97500,97500,0
20241218,153500,12018808900,97500,97500,97500,97500,0
20241218,153400,12018808900,97500,97500,97500,97500,0
20241218,153300,12018808900,97500,97500,97500,97500,0
20241218,153200,12018808900,97500,97500,97500,97500,0
20241218,153100,12018808900,97500,97500,97500,97500,0
20241218,153000,12018808900,97500,97500,97500,97500,1775
20241218,152900,11845746400,97500,97500,97500,97500,0
20241218,152800,11845746400,97500,97500,97500,97500,0
20241218,152700,11845746400,97500,97500,97500,97500,0
20241218,152600,11845746400,97500,97500,97500,97500,0
20241218,152500,11845746400,97500,97500,97500,97500,0
20241218,152400,11845746400,97500,97500,97500,97500,0
20241218,152300,11845746400,97500,97500,97500,97500,0
20241218,152200,11845746400,97500,97500,97500,97500,0
20241218,152100,11845746400,97500,97500,97500,97500,0
20241218,152000,11845746400,97500,97500,97500,97500,0
20241218,151900,11845746400,97500,97600,97700,97400,598
20241218,151800,11787398700,97600,97500,97600,97400,480
20241218,151700,11740637900,97600,97500,97700,97400,724
20241218,151600,11670045200,97400,97500,97500,97400,329
20241218,151500,11637981000,97500,97400,97700,97400,794
20241218,151400,11560567600,97500,97400,97500,97400,658
20241218,151300,11496459000,97500,97600,97600,97400,941
20241218,151200,11404695800,97500,97500,97600,97500,494
20241218,151100,11356497400,97500,97500,97600,97500,276
20241218,151000,11329572200,97500,97500,97600,97500,234
20241218,150900,11306747700,97500,97500,97600,97500,413
20241218,150800,11266470800,97500,97500,97600,97500,206
20241218,150700,11246377400,97500,97500,97600,97400,319
20241218,150600,11215260200,97500,97500,97600,97400,192
20241218,150500,11196545600,97500,97400,97600,97400,286
20241218,150400,11168650100,97400,97500,97500,97400,383
20241218,150300,11131318800,97400,97400,97500,97300,269
20241218,150200,11105108900,97400,97300,97500,97300,327
20241218,150100,11073267000,97400,97200,97400,97200,969
20241218,150000,10978983000,97200,97300,97300,97200,297
20241218,145900,10950098300,97200,97300,97400,97200,443
20241218,145800,10906996600,97300,97400,97500,97300,331
20241218,145700,10874755400,97400,97200,97400,97200,793
20241218,145600,10797585000,97200,97200,97300,97100,694
20241218,145500,10730093700,97200,97200,97300,97100,527
20241218,145400,10678873100,97300,97200,97300,97200,314
20241218,145300,10648339800,97200,97300,97300,97200,482
20241218,145200,10601480800,97300,97300,97400,97200,643
20241218,145100,10538935600,97300,97400,97500,97300,467
20241218,145000,10493470900,97400,97400,97500,97300,514
20241218,144900,10443412900,97400,97400,97500,97300,368
20241218,144800,10407579700,97400,97400,97500,97400,274
20241218,144700,10380877900,97400,97500,97600,97400,545
20241218,144600,10327736400,97600,97600,97600,97500,216
20241218,144500,10306667100,97500,97500,97600,97400,383
20241218,144400,10269307200,97500,97600,97600,97400,126
20241218,144300,10257023300,97500,97500,97700,97400,361
20241218,144200,10221827800,97500,97400,97700,97400,4547
20241218,144100,9778802200,97400,97300,97500,97300,1129
20241218,144000,9668930600,97400,97500,97600,97300,735
20241218,143900,9597310100,97600,97500,97700,97500,490
20241218,143800,9549484200,97600,97400,97600,97400,846
20241218,143700,9466998300,97500,97500,97500,97400,610
20241218,143600,9407525700,97500,97500,97500,97400,109
20241218,143500,9396903400,97400,97600,97600,97400,1172
20241218,143400,9282719100,97600,97600,97700,97400,4615
20241218,143300,8832839700,97600,97800,97800,97600,448
20241218,143200,8789064600,97800,97800,97900,97700,235
20241218,143100,8766078000,97900,97800,97900,97800,273
20241218,143000,8739360400,97900,97900,97900,97700,349
20241218,142900,8705221500,97800,97800,97900,97800,114
20241218,142800,8694067100,97800,98000,98000,97800,504
20241218,142700,8644741400,98000,98000,98000,97900,143
20241218,142600,8630737900,97900,98000,98000,97900,204
20241218,142500,8610756900,97900,98100,98100,97900,420
20241218,142400,8569598400,98100,98000,98100,98000,210
20241218,142300,8549000100,98100,98000,98100,98000,61
20241218,142200,8543019000,98100,98000,98100,97900,2075
20241218,142100,8339533300,98100,98100,98100,98000,617
20241218,142000,8279009700,98000,98000,98100,98000,201
20241218,141900,8259299400,98000,98200,98300,97900,279
20241218,141800,8231917400,98300,98200,98300,98100,90
20241218,141700,8223072600,98300,98300,98300,98200,336
20241218,141600,8190061800,98200,98300,98300,98200,119
20241218,141500,8178367000,98200,98100,98300,98000,1348
20241218,141400,8046181200,98000,98100,98200,98000,154
20241218,141300,8031062200,98200,98100,98200,98100,115
20241218,141200,8019770700,98100,98200,98200,98100,132
20241218,141100,8006815400,98200,98100,98200,98000,239
20241218,141000,7983367600,98100,98300,98300,97900,834
20241218,140900,7901520700,98300,98300,98400,98200,453
20241218,140800,7856992200,98300,98100,98300,97900,1335
20241218,140700,7726238500,98200,97700,98300,97700,1963
20241218,140600,7533987900,97800,97800,97800,97700,102
20241218,140500,7524018900,97800,97700,97800,97700,207
20241218,140400,7503775400,97800,97800,97800,97700,125
20241218,140300,7491559600,97800,97700,97800,97700,673
20241218,140200,7425783300,97800,98200,98200,97700,612
20241218,140100,7365911900,98100,98000,98200,97800,115
20241218,140000,7354626900,98000,98100,98200,98000,233
20241218,135900,7331767900,98100,98200,98200,98000,64
20241218,135800,7325491500,98000,98000,98200,98000,146
20241218,135700,7311169300,98000,98000,98100,98000,317
20241218,135600,7280089500,97800,97800,97800,97700,816
20241218,135500,7200290300,97800,97800,97900,97700,195
20241218,135400,7181212300,97800,97800,97900,97800,136
20241218,135300,7167903300,97900,98000,98000,97800,279
20241218,135200,7140577900,98000,97900,98000,97900,183
20241218,135100,7122650300,97800,98000,98100,97800,66
20241218,135000,7116184900,97900,97900,98100,97800,147
20241218,134900,7101785400,98000,97900,98000,97800,170
20241218,134800,7085141000,98000,97900,98000,97800,407
20241218,134700,7045286500,97900,97900,97900,97900,77
20241218,134600,7037748200,97800,97900,97900,97800,176
20241218,134500,7020518400,97900,98000,98000,97900,288
20241218,134400,6992318500,98000,97900,98000,97900,112
20241218,134300,6981342700,98000,98100,98100,97900,98
20241218,134200,6971738400,98100,98000,98100,97900,159
20241218,134100,6956155500,98000,98200,98200,97900,107
20241218,134000,6945654100,98200,98100,98200,97900,381
20241218,133900,6908273500,98100,98100,98400,98100,196
20241218,133800,6889018700,98200,98000,98400,97800,1478
20241218,133700,6744220600,98100,98100,98200,98000,207
20241218,133600,6723911200,98200,98300,98300,98200,251
20241218,133500,6699241100,98400,98300,98400,98100,616
20241218,133400,6638642700,98300,98100,98300,98000,473
20241218,133300,6592206800,98200,98100,98200,97800,1065
20241218,133200,6487912600,98200,98300,98400,98200,419
20241218,133100,6446741000,98400,98300,98400,98200,97
20241218,133000,6437200800,98400,98400,98500,98400,58
20241218,132900,6431493100,98500,98300,98500,98200,209
20241218,132800,6410928500,98400,98200,98400,98200,162
20241218,132700,6394995500,98200,98300,98400,98100,218
20241218,132600,6373585700,98300,98100,98500,98100,689
20241218,132500,6305808900,98200,98000,98300,98000,254
20241218,132400,6280878100,98100,98000,98100,97900,263
20241218,132300,6255101300,98000,98000,98100,97900,170
20241218,132200,6238442100,98000,98100,98100,98000,472
20241218,132100,6192139800,98200,98200,98300,98100,263
20241218,132000,6166318800,98200,98200,98200,98100,149
20241218,131900,6151689400,98200,98300,98300,98100,53
20241218,131800,6146485500,98200,98200,98200,98100,329
20241218,131700,6114179500,98200,98100,98200,98100,212
20241218,131600,6093378200,98100,98100,98200,98000,120
20241218,131500,6081607100,98100,98000,98200,98000,147
20241218,131400,6067188800,98100,98100,98100,98000,204
20241218,131300,6047178300,98000,98100,98100,98000,89
20241218,131200,6038449500,98100,98100,98100,98000,14
20241218,131100,6037077000,98100,98100,98200,98000,163
20241218,131000,6021080300,98100,98200,98200,98100,142
20241218,130900,6007148700,98200,98100,98200,98100,86
20241218,130800,5998706100,98100,98200,98300,98000,72
20241218,130700,5991642100,98100,98300,98400,98100,167
20241218,130600,5975219200,98300,98300,98300,98100,4
20241218,130500,5974826200,98300,98200,98300,98100,247
20241218,130400,5950568100,98200,98000,98200,98000,140
20241218,130300,5936834800,98000,98100,98100,98000,140
20241218,130200,5923101000,98100,98100,98100,98000,32
20241218,130100,5919961900,98100,98100,98100,98000,80
20241218,130000,5912114900,98100,98100,98300,98100,294
20241218,125900,5883251600,98200,98200,98200,98100,62
20241218,125800,5877163400,98200,98100,98300,98100,69
20241218,125700,5870381500,98100,98300,98400,98100,120
20241218,125600,5858586000,98300,98300,98300,98100,67
20241218,125500,5852000100,98200,98200,98400,98100,122
20241218,125400,5840019300,98300,98100,98300,98100,61
20241218,125300,5834023400,98300,98300,98300,98200,93
20241218,125200,5824881700,98300,98300,98300,98100,78
20241218,125100,5817215800,98300,98200,98300,98200,81
20241218,125000,5809261300,98100,98200,98300,98100,162
20241218,124900,5793342400,98200,98200,98200,98100,18
20241218,124800,5791574900,98200,98200,98200,98000,194
20241218,124700,5772526400,98200,98200,98200,98200,86
20241218,124600,5764081200,98200,98100,98200,98100,153
20241218,124500,5749056800,98100,98200,98200,98100,9
20241218,124400,5748173600,98200,98100,98200,98000,124
20241218,124300,5736003500,98100,98100,98200,98100,151
20241218,124200,5721181500,98000,98100,98100,98000,36
20241218,124100,5717650300,98100,98100,98100,98000,82
20241218,124000,5709606200,98100,98000,98100,98000,184
20241218,123900,5691570300,98000,98000,98000,98000,153
20241218,123800,5676576300,97900,98000,98000,97900,265
20241218,123700,5650619800,98000,98000,98000,97900,128
20241218,123600,5638076500,97900,97900,98000,97800,105
20241218,123500,5627796500,97900,98100,98100,97900,446
20241218,123400,5584109900,98000,98100,98200,98000,19
20241218,123300,5582246300,98100,97900,98200,97900,76
20241218,123200,5574784800,98200,98000,98200,97900,107
20241218,123100,5564282400,98000,98000,98000,97900,166
20241218,123000,5548016700,98200,98000,98200,98000,6
20241218,122900,5547427900,98200,98200,98200,98000,154
20241218,122800,5532305800,98200,98200,98200,98100,109
20241218,122700,5521605000,98200,98200,98200,98100,23
20241218,122600,5519346600,98200,98200,98200,98100,77
20241218,122500,5511785800,98200,98100,98200,98000,88
20241218,122400,5503144600,98000,98000,98200,98000,154
20241218,122300,5488039300,98000,98100,98100,98000,20
20241218,122200,5486077900,98100,98100,98200,98100,149
20241218,122100,5471454600,98100,98100,98100,97900,21
20241218,122000,5469396100,98000,97900,98100,97900,92
20241218,121900,5460381400,97900,98000,98100,97800,8
20241218,121800,5459597200,98100,97900,98100,97800,167
20241218,121700,5443225500,97900,98100,98100,97800,17
20241218,121600,5441561100,97900,97900,98000,97800,17
20241218,121500,5439898000,98000,97900,98200,97900,114
20241218,121400,5428717100,97900,97800,97900,97800,60
20241218,121300,5422843300,97900,97800,97900,97800,167
20241218,121200,5406504200,97900,97900,97900,97800,24
20241218,121100,5404154700,97800,98000,98200,97800,151
20241218,121000,5389352000,98000,98000,98000,97800,20
20241218,120900,5387394200,97800,98000,98100,97800,92
20241218,120800,5378378200,98000,97900,98100,97800,93
20241218,120700,5369267700,97800,97900,97900,97500,348
20241218,120600,5335267700,97800,97900,98000,97700,447
20241218,120500,5291563300,97900,98000,98100,97900,63
20241218,120400,5285383700,98100,97900,98100,97800,93
20241218,120300,5276264400,98000,97900,98000,97900,63
20241218,120200,5270090600,97900,97900,97900,97900,21
20241218,120100,5268034700,97800,98000,98100,97800,148
20241218,120000,5253520300,98000,98000,98100,97800,33
20241218,115900,5250286400,98100,98000,98100,98000,77
20241218,115800,5242733000,98000,98000,98000,98000,58
20241218,115700,5237049000,98000,98000,98000,98000,95
20241218,115600,5227739000,98000,98000,98100,97900,68
20241218,115500,5221075100,98000,97800,98000,97800,8
20241218,115400,5220291300,98000,98000,98100,97900,158
20241218,115300,5204800800,98000,97800,98000,97800,49
20241218,115200,5200002400,97900,97900,98000,97900,69
20241218,115100,5193241400,98100,98100,98100,98000,7
20241218,115000,5192554900,98100,98000,98200,98000,161
20241218,114900,5176750200,98100,98100,98100,98100,22
20241218,114800,5174592000,98100,98000,98100,97800,120
20241218,114700,5162833000,98000,98100,98200,98000,98
20241218,114600,5153215000,98100,97900,98100,97800,118
20241218,114500,5141654800,98000,98100,98200,98000,14
20241218,114400,5140282100,98100,98100,98100,98100,73
20241218,114300,5133120800,98100,98100,98100,97900,148
20241218,114200,5118602400,98000,98100,98100,97800,161
20241218,114100,5102834500,98100,97900,98100,97900,84
20241218,114000,5094595300,98100,97800,98100,97800,27
20241218,113900,5091951600,98100,97900,98200,97800,202
20241218,113800,5072163500,97900,97800,97900,97800,155
20241218,113700,5056993100,97800,98000,98000,97800,145
20241218,113600,5042791500,98100,97900,98200,97900,138
20241218,113500,5029256600,98000,97900,98000,97800,34
20241218,113400,5025928100,98000,98000,98100,98000,148
20241218,113300,5011423800,98000,98000,98000,97900,38
20241218,113200,5007700100,98100,98000,98100,98000,127
20241218,113100,4995253000,98000,98000,98100,98000,231
20241218,113000,4972608700,98000,97900,98000,97800,135
20241218,112900,4959379300,98000,98000,98100,97700,2020
20241218,112800,4761583500,98000,98100,98300,98000,404
20241218,112700,4721978000,98200,98200,98200,98100,107
20241218,112600,4711470900,98200,98300,98300,98100,84
20241218,112500,4703216300,98400,98400,98400,98100,182
20241218,112400,4685314100,98400,98400,98400,98400,62
20241218,112300,4679213300,98200,98300,98500,98100,567
20241218,112200,4623432900,98400,98200,98400,98200,157
20241218,112100,4608004100,98100,98300,98300,98100,22
20241218,112000,4605842700,98300,98200,98300,98200,87
20241218,111900,4597293200,98200,98100,98300,98100,30
20241218,111800,4594344500,98100,98100,98300,98000,175
20241218,111700,4577158000,98100,98100,98100,98000,30
20241218,111600,4574215100,98100,98000,98100,98000,69
20241218,111500,4567446300,98000,98000,98100,98000,254
20241218,111400,4542550100,98000,98000,98000,97900,142
20241218,111300,4528640400,98100,98100,98100,98000,116
20241218,111200,4517260900,98100,98100,98100,97900,24
20241218,111100,4514908000,98100,98000,98100,97800,170
20241218,111000,4498249700,97900,97900,97900,97800,267
20241218,110900,4472110600,97900,98100,98200,97900,182
20241218,110800,4454274200,98100,98000,98100,97900,287
20241218,110700,4426132200,97900,98000,98000,97900,77
20241218,110600,4418586300,97900,98100,98100,97900,88
20241218,110500,4409961700,98100,98000,98100,98000,81
20241218,110400,4402023600,98000,97900,98000,97900,121
20241218,110300,4390167700,97900,97900,98000,97900,82
20241218,110200,4382139600,97900,97800,97900,97800,40
20241218,110100,4378227000,97800,97800,97900,97700,192
20241218,110000,4359448200,97800,97800,97800,97700,18
20241218,105900,4357688000,97700,97900,98000,97700,1006
20241218,105800,4259158000,97900,98000,98000,97900,112
20241218,105700,4248187000,98000,97900,98000,97800,130
20241218,105600,4235461800,97800,97800,97900,97700,104
20241218,105500,4225287500,97600,97800,97800,97600,17
20241218,105400,4223626700,97800,97800,97800,97600,270
20241218,105300,4197236200,97800,97600,97800,97600,7
20241218,105200,4196552000,97800,97600,97800,97500,70
20241218,105100,4189707700,97600,97600,97600,97600,65
20241218,105000,4183363700,97600,97600,97800,97600,120
20241218,104900,4171638400,97700,97500,97700,97500,169
20241218,104800,4155155500,97800,97700,97800,97500,73
20241218,104700,4148023500,97700,97400,97900,97400,93
20241218,104600,4138944900,97500,97400,97700,97300,255
20241218,104500,4114104000,97400,97700,97800,97400,630
20241218,104400,4052651300,97800,97700,97900,97700,96
20241218,104300,4043256500,97900,97800,97900,97700,159
20241218,104200,4027701800,97700,97600,97700,97600,57
20241218,104100,4022134200,97600,97500,97700,97500,56
20241218,104000,4016670200,97500,97500,97600,97500,145
20241218,103900,4002532100,97500,97500,97600,97400,295
20241218,103800,3973775900,97600,97700,97700,97400,41
20241218,103700,3969774700,97400,97700,97700,97400,70
20241218,103600,3962936500,97700,97400,97700,97300,108
20241218,103500,3952405500,97300,97600,97600,97300,158
20241218,103400,3937008700,97600,97500,97600,97500,6
20241218,103300,3936423200,97500,97500,97800,97500,186
20241218,103200,3918255900,97500,97300,97500,97300,30
20241218,103100,3915333200,97300,97800,97800,97300,472
20241218,103000,3869278900,97800,97800,97800,97600,77
20241218,102900,3861752500,97600,97600,97800,97500,180
20241218,102800,3844168400,97500,97600,97700,97500,80
20241218,102700,3836360800,97500,97500,97700,97500,53
20241218,102600,3831185300,97700,97300,97700,97200,185
20241218,102500,3813148400,97500,97800,97800,97200,735
20241218,102400,3741557800,97800,97800,97800,97500,326
20241218,102300,3709723000,97800,97700,97800,97700,209
20241218,102200,3689301100,97700,97800,97800,97700,148
20241218,102100,3674827900,97800,97800,97900,97700,147
20241218,102000,3660450100,97800,98000,98000,97800,319
20241218,101900,3629237800,98000,97900,98000,97800,134
20241218,101800,3616116300,97900,98000,98000,97800,82
20241218,101700,3608088400,97900,97900,98000,97900,119
20241218,101600,3596434000,97900,98000,98000,97900,167
20241218,101500,3580079800,97900,97900,98000,97900,324
20241218,101400,3548330200,97900,98100,98100,97900,67
20241218,101300,3541765600,98100,98100,98100,97900,40
20241218,101200,3537842200,98100,98100,98300,97900,186
20241218,101100,3519588700,97900,98100,98100,97900,205
20241218,101000,3499502800,98100,98200,98200,98100,82
20241218,100900,3491450600,97900,98000,98200,97900,285
20241218,100800,3463515900,98000,98200,98200,97900,476
20241218,100700,3416826400,98200,97900,98300,97800,1048
20241218,100600,3314017000,97800,97900,97900,97800,88
20241218,100500,3305402400,97900,97800,97900,97700,208
20241218,100400,3285062700,97800,97800,97800,97700,131
20241218,100300,3272251300,97800,97800,97800,97700,190
20241218,100200,3253675200,97800,98200,98200,97800,873
20241218,100100,3168119400,98200,98200,98200,98100,436
20241218,100000,3125326600,98200,98200,98300,98200,305
20241218,095900,3095361900,98300,98300,98300,98200,153
20241218,095800,3080334000,98300,98200,98400,98200,305
20241218,095700,3050345700,98300,98200,98400,98200,201
20241218,095600,3030585700,98200,98100,98600,98100,2087
20241218,095500,2825275600,98200,98300,98300,98100,501
20241218,095400,2776080900,98300,98000,98300,97900,392
20241218,095300,2737623500,98000,98000,98000,97900,327
20241218,095200,2705594200,98000,97800,98100,97800,206
20241218,095100,2685438400,97800,98100,98100,97500,822
20241218,095000,2605099600,98000,98100,98100,97800,506
20241218,094900,2555510000,97800,98100,98300,97800,525
20241218,094800,2504055400,98100,98000,98400,98000,774
20241218,094700,2428016400,98000,97800,98000,97800,445
20241218,094600,2384448400,97800,97300,97800,97300,859
20241218,094500,2300671600,97300,97200,97300,97100,158
20241218,094400,2285311600,97200,97200,97200,97000,639
20241218,094300,2223204600,96900,97000,97000,96900,835
20241218,094200,2142234900,97200,97000,97200,96900,724
20241218,094100,2071995900,97000,97000,97000,96900,75
20241218,094000,2064727300,97000,97100,97200,96900,504
20241218,093900,2015820000,97100,97000,97100,97000,76
20241218,093800,2008441500,97000,97200,97200,97000,333
20241218,093700,1976115200,97100,97100,97200,97000,1689
20241218,093600,1812145700,97200,97300,97300,97200,882
20241218,093500,1726415100,97200,97200,97300,97200,414
20241218,093400,1686173300,97200,97200,97300,97100,142
20241218,093300,1672378200,97200,97300,97300,97100,526
20241218,093200,1621278400,97300,97300,97300,97300,96
20241218,093100,1611937600,97600,97600,97700,97300,96
20241218,093000,1602577500,97300,97300,97500,97300,179
20241218,092900,1585135700,97200,97200,97300,97100,361
20241218,092800,1550054400,97200,97300,97300,97200,231
20241218,092700,1527596500,97300,97300,97400,97200,21
20241218,092600,1525553300,97300,97300,97400,97300,266
20241218,092500,1499670600,97300,97000,97400,97000,1264
20241218,092400,1376785000,97000,97100,97200,97000,1189
20241218,092300,1261439900,97000,97100,97200,97000,1302
20241218,092200,1135129400,97100,97400,97400,97100,1854
20241218,092100,954943400,97400,97400,97400,97400,211
20241218,092000,934392000,97400,97600,97600,97400,201
20241218,091900,914795800,97600,97600,97800,97600,125
20241218,091800,902584000,97600,97600,97600,97500,450
20241218,091700,858666900,97700,97800,97800,97700,146
20241218,091600,844396900,97800,97700,98000,97700,369
20241218,091500,808270100,97600,97700,97800,97500,239
20241218,091400,784923400,97400,97600,97600,97400,225
20241218,091300,762987300,97700,97700,97700,97600,94
20241218,091200,753805400,97700,97600,98100,97600,97
20241218,091100,744296500,97600,97600,98100,97400,440
20241218,091000,701367200,97600,97900,97900,97500,376
20241218,090900,664619900,97900,97300,98100,97300,335
20241218,090800,631888000,97500,97600,97700,97300,1225
20241218,090700,512488200,97600,97700,97800,97500,698
20241218,090600,444320500,97700,97700,97900,97700,401
20241218,090500,405124400,97700,97700,98200,97600,580
20241218,090400,348264500,97700,97600,98200,97500,823
20241218,090300,267696700,97600,97400,97900,97400,1192
20241218,090200,151253100,97300,97300,97500,97300,87
20241218,090100,142785300,97300,97600,97600,97100,166
20241218,090000,126635300,97900,97800,98300,97500,1289