KissMeData/006260/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,184800,18220611300,93300,93300,93300,93300,7946
20241220,184700,18220611300,93300,93300,93300,93300,0
20241220,184600,18220611300,93300,93300,93300,93300,0
20241220,184500,18220611300,93300,93300,93300,93300,0
20241220,184400,18220611300,93300,93300,93300,93300,0
20241220,184300,18220611300,93300,93300,93300,93300,0
20241220,184200,18220611300,93300,93300,93300,93300,0
20241220,184100,18220611300,93300,93300,93300,93300,0
20241220,184000,18220611300,93300,93300,93300,93300,0
20241220,183900,18220611300,93300,93300,93300,93300,0
20241220,183800,18220611300,93300,93300,93300,93300,0
20241220,183700,18220611300,93300,93300,93300,93300,0
20241220,183600,18220611300,93300,93300,93300,93300,0
20241220,183500,18220611300,93300,93300,93300,93300,0
20241220,183400,18220611300,93300,93300,93300,93300,0
20241220,183300,18220611300,93300,93300,93300,93300,0
20241220,183200,18220611300,93300,93300,93300,93300,0
20241220,183100,18220611300,93300,93300,93300,93300,0
20241220,183000,18220611300,93300,93300,93300,93300,0
20241220,182900,18220611300,93300,93300,93300,93300,0
20241220,182800,18220611300,93300,93300,93300,93300,0
20241220,182700,18220611300,93300,93300,93300,93300,0
20241220,182600,18220611300,93300,93300,93300,93300,0
20241220,182500,18220611300,93300,93300,93300,93300,0
20241220,182400,18220611300,93300,93300,93300,93300,0
20241220,182300,18220611300,93300,93300,93300,93300,0
20241220,182200,18220611300,93300,93300,93300,93300,0
20241220,182100,18220611300,93300,93300,93300,93300,0
20241220,182000,18220611300,93300,93300,93300,93300,0
20241220,181900,18220611300,93300,93300,93300,93300,0
20241220,181800,18220611300,93300,93300,93300,93300,7946
20241220,181700,18220611300,93300,93300,93300,93300,0
20241220,181600,18220611300,93300,93300,93300,93300,0
20241220,181500,18220611300,93300,93300,93300,93300,0
20241220,181400,18220611300,93300,93300,93300,93300,0
20241220,181300,18220611300,93300,93300,93300,93300,0
20241220,181200,18220611300,93300,93300,93300,93300,0
20241220,181100,18220611300,93300,93300,93300,93300,0
20241220,181000,18220611300,93300,93300,93300,93300,0
20241220,180900,18220611300,93300,93300,93300,93300,0
20241220,180800,18220611300,93300,93300,93300,93300,0
20241220,180700,18220611300,93300,93300,93300,93300,0
20241220,180600,18220611300,93300,93300,93300,93300,0
20241220,180500,18220611300,93300,93300,93300,93300,0
20241220,180400,18220611300,93300,93300,93300,93300,0
20241220,180300,18220611300,93300,93300,93300,93300,0
20241220,180200,18220611300,93300,93300,93300,93300,0
20241220,180100,18220611300,93300,93300,93300,93300,0
20241220,180000,18220611300,93300,93300,93300,93300,0
20241220,175900,18220611300,93300,93300,93300,93300,0
20241220,175800,18220611300,93300,93300,93300,93300,0
20241220,175700,18220611300,93300,93300,93300,93300,0
20241220,175600,18220611300,93300,93300,93300,93300,0
20241220,175500,18220611300,93300,93300,93300,93300,0
20241220,175400,18220611300,93300,93300,93300,93300,0
20241220,175300,18220611300,93300,93300,93300,93300,0
20241220,175200,18220611300,93300,93300,93300,93300,0
20241220,175100,18220611300,93300,93300,93300,93300,0
20241220,175000,18220611300,93300,93300,93300,93300,0
20241220,174900,18220611300,93300,93300,93300,93300,0
20241220,174800,18220611300,93300,93300,93300,93300,7946
20241220,174700,18220611300,93300,93300,93300,93300,0
20241220,174600,18220611300,93300,93300,93300,93300,0
20241220,174500,18220611300,93300,93300,93300,93300,0
20241220,174400,18220611300,93300,93300,93300,93300,0
20241220,174300,18220611300,93300,93300,93300,93300,0
20241220,174200,18220611300,93300,93300,93300,93300,0
20241220,174100,18220611300,93300,93300,93300,93300,0
20241220,174000,18220611300,93300,93300,93300,93300,0
20241220,173900,18220611300,93300,93300,93300,93300,0
20241220,173800,18220611300,93300,93300,93300,93300,0
20241220,173700,18220611300,93300,93300,93300,93300,0
20241220,173600,18220611300,93300,93300,93300,93300,0
20241220,173500,18220611300,93300,93300,93300,93300,0
20241220,173400,18220611300,93300,93300,93300,93300,0
20241220,173300,18220611300,93300,93300,93300,93300,0
20241220,173200,18220611300,93300,93300,93300,93300,0
20241220,173100,18220611300,93300,93300,93300,93300,0
20241220,173000,18220611300,93300,93300,93300,93300,0
20241220,172900,18220611300,93300,93300,93300,93300,0
20241220,172800,18220611300,93300,93300,93300,93300,0
20241220,172700,18220611300,93300,93300,93300,93300,0
20241220,172600,18220611300,93300,93300,93300,93300,0
20241220,172500,18220611300,93300,93300,93300,93300,0
20241220,172400,18220611300,93300,93300,93300,93300,0
20241220,172300,18220611300,93300,93300,93300,93300,0
20241220,172200,18220611300,93300,93300,93300,93300,0
20241220,172100,18220611300,93300,93300,93300,93300,0
20241220,172000,18220611300,93300,93300,93300,93300,0
20241220,171900,18220611300,93300,93300,93300,93300,0
20241220,171800,18220611300,93300,93300,93300,93300,7946
20241220,171700,18220611300,93300,93300,93300,93300,0
20241220,171600,18220611300,93300,93300,93300,93300,0
20241220,171500,18220611300,93300,93300,93300,93300,0
20241220,171400,18220611300,93300,93300,93300,93300,0
20241220,171300,18220611300,93300,93300,93300,93300,0
20241220,171200,18220611300,93300,93300,93300,93300,0
20241220,171100,18220611300,93300,93300,93300,93300,0
20241220,171000,18220611300,93300,93300,93300,93300,0
20241220,170900,18220611300,93300,93300,93300,93300,0
20241220,170800,18220611300,93300,93300,93300,93300,0
20241220,170700,18220611300,93300,93300,93300,93300,0
20241220,170600,18220611300,93300,93300,93300,93300,0
20241220,170500,18220611300,93300,93300,93300,93300,0
20241220,170400,18220611300,93300,93300,93300,93300,0
20241220,170300,18220611300,93300,93300,93300,93300,0
20241220,170200,18220611300,93300,93300,93300,93300,0
20241220,170100,18220611300,93300,93300,93300,93300,0
20241220,170000,18220611300,93300,93300,93300,93300,0
20241220,165900,18220611300,93300,93300,93300,93300,0
20241220,165800,18220611300,93300,93300,93300,93300,0
20241220,165700,18220611300,93300,93300,93300,93300,0
20241220,165600,18220611300,93300,93300,93300,93300,0
20241220,165500,18220611300,93300,93300,93300,93300,0
20241220,165400,18220611300,93300,93300,93300,93300,0
20241220,165300,18220611300,93300,93300,93300,93300,0
20241220,165200,18220611300,93300,93300,93300,93300,0
20241220,165100,18220611300,93300,93300,93300,93300,0
20241220,165000,18220611300,93300,93300,93300,93300,0
20241220,164900,18220611300,93300,93300,93300,93300,0
20241220,164800,18220611300,93300,93300,93300,93300,7946
20241220,164700,18220611300,93300,93300,93300,93300,0
20241220,164600,18220611300,93300,93300,93300,93300,0
20241220,164500,18220611300,93300,93300,93300,93300,0
20241220,164400,18220611300,93300,93300,93300,93300,0
20241220,164300,18220611300,93300,93300,93300,93300,0
20241220,164200,18220611300,93300,93300,93300,93300,0
20241220,164100,18220611300,93300,93300,93300,93300,0
20241220,164000,18220611300,93300,93300,93300,93300,0
20241220,163900,18220611300,93300,93300,93300,93300,0
20241220,163800,18220611300,93300,93300,93300,93300,0
20241220,163700,18220611300,93300,93300,93300,93300,0
20241220,163600,18220611300,93300,93300,93300,93300,0
20241220,163500,18220611300,93300,93300,93300,93300,0
20241220,163400,18220611300,93300,93300,93300,93300,0
20241220,163300,18220611300,93300,93300,93300,93300,0
20241220,163200,18220611300,93300,93300,93300,93300,0
20241220,163100,18220611300,93300,93300,93300,93300,0
20241220,163000,18220611300,93300,93300,93300,93300,0
20241220,162900,18220611300,93300,93300,93300,93300,0
20241220,162800,18220611300,93300,93300,93300,93300,0
20241220,162700,18220611300,93300,93300,93300,93300,0
20241220,162600,18220611300,93300,93300,93300,93300,0
20241220,162500,18220611300,93300,93300,93300,93300,0
20241220,162400,18220611300,93300,93300,93300,93300,0
20241220,162300,18220611300,93300,93300,93300,93300,0
20241220,162200,18220611300,93300,93300,93300,93300,0
20241220,162100,18220611300,93300,93300,93300,93300,0
20241220,162000,18220611300,93300,93300,93300,93300,0
20241220,161900,18220611300,93300,93300,93300,93300,0
20241220,161800,18220611300,93300,93300,93300,93300,7946
20241220,161700,18220611300,93300,93300,93300,93300,0
20241220,161600,18220611300,93300,93300,93300,93300,0
20241220,161500,18220611300,93300,93300,93300,93300,0
20241220,161400,18220611300,93300,93300,93300,93300,0
20241220,161300,18220611300,93300,93300,93300,93300,0
20241220,161200,18220611300,93300,93300,93300,93300,0
20241220,161100,18220611300,93300,93300,93300,93300,0
20241220,161000,18220611300,93300,93300,93300,93300,0
20241220,160900,18220611300,93300,93300,93300,93300,0
20241220,160800,18220611300,93300,93300,93300,93300,0
20241220,160700,18220611300,93300,93300,93300,93300,0
20241220,160600,18220611300,93300,93300,93300,93300,0
20241220,160500,18220611300,93300,93300,93300,93300,0
20241220,160400,18220611300,93300,93300,93300,93300,0
20241220,160300,18220611300,93300,93300,93300,93300,0
20241220,160200,18220611300,93300,93300,93300,93300,0
20241220,160100,18220611300,93300,93300,93300,93300,0
20241220,160000,18220611300,93300,93300,93300,93300,0
20241220,155900,18220611300,93300,93300,93300,93300,0
20241220,155800,18220611300,93300,93300,93300,93300,0
20241220,155700,18220611300,93300,93300,93300,93300,0
20241220,155600,18220611300,93300,93300,93300,93300,0
20241220,155500,18220611300,93300,93300,93300,93300,0
20241220,155400,18220611300,93300,93300,93300,93300,0
20241220,155300,18220611300,93300,93300,93300,93300,0
20241220,155200,18220611300,93300,93300,93300,93300,0
20241220,155100,18220611300,93300,93300,93300,93300,0
20241220,155000,18220611300,93300,93300,93300,93300,0
20241220,154900,18220611300,93300,93300,93300,93300,0
20241220,154800,18220611300,93300,93300,93300,93300,7946
20241220,154700,18220611300,93300,93300,93300,93300,0
20241220,154600,18220611300,93300,93300,93300,93300,0
20241220,154500,18220611300,93300,93300,93300,93300,0
20241220,154400,18220611300,93300,93300,93300,93300,0
20241220,154300,18220611300,93300,93300,93300,93300,0
20241220,154200,18220611300,93300,93300,93300,93300,0
20241220,154100,18220611300,93300,93300,93300,93300,0
20241220,154000,18220611300,93300,93300,93300,93300,0
20241220,153900,18220611300,93300,93300,93300,93300,0
20241220,153800,18220611300,93300,93300,93300,93300,0
20241220,153700,18220611300,93300,93300,93300,93300,0
20241220,153600,18220611300,93300,93300,93300,93300,0
20241220,153500,18220611300,93300,93300,93300,93300,0
20241220,153400,18220611300,93300,93300,93300,93300,0
20241220,153300,18220611300,93300,93300,93300,93300,0
20241220,153200,18220611300,93300,93300,93300,93300,0
20241220,153100,18220611300,93300,93300,93300,93300,0
20241220,153000,18220611300,93300,93300,93300,93300,7946
20241220,152900,17479249500,93200,93200,93200,93200,0
20241220,152800,17479249500,93200,93200,93200,93200,0
20241220,152700,17479249500,93200,93200,93200,93200,0
20241220,152600,17479249500,93200,93200,93200,93200,0
20241220,152500,17479249500,93200,93200,93200,93200,0
20241220,152400,17479249500,93200,93200,93200,93200,0
20241220,152300,17479249500,93200,93200,93200,93200,0
20241220,152200,17479249500,93200,93200,93200,93200,0
20241220,152100,17479249500,93200,93200,93200,93200,0
20241220,152000,17479249500,93200,93200,93200,93200,0
20241220,151900,17479249500,93200,93200,93400,93200,262
20241220,151800,17454818400,93200,93200,93400,93200,333
20241220,151700,17423753700,93300,93100,93300,92900,511
20241220,151600,17376196600,93200,93200,93300,93100,890
20241220,151500,17293242800,93200,93000,93200,92900,666
20241220,151400,17231232800,93000,93000,93100,92900,433
20241220,151300,17190960300,92900,93100,93100,92900,468
20241220,151200,17147426200,93100,93000,93200,93000,471
20241220,151100,17103589700,93000,93100,93100,92900,300
20241220,151000,17075684600,93100,93000,93100,92900,299
20241220,150900,17047876000,93000,92900,93100,92900,723
20241220,150800,16980636900,93000,92900,93000,92800,217
20241220,150700,16960475700,92900,92900,92900,92800,335
20241220,150600,16929357200,92900,93000,93000,92800,355
20241220,150500,16896382900,93000,92800,93000,92800,313
20241220,150400,16867329500,92800,92900,92900,92700,590
20241220,150300,16812568700,92900,92900,92900,92800,223
20241220,150200,16791855400,92800,92900,93000,92800,530
20241220,150100,16742620100,93000,92900,93100,92800,392
20241220,150000,16706167400,92900,92800,93100,92800,429
20241220,145900,16666312200,92900,92900,92900,92800,370
20241220,145800,16631947600,92900,93200,93200,92700,1065
20241220,145700,16533018400,93100,93000,93100,93000,459
20241220,145600,16490292400,93000,93000,93000,92900,454
20241220,145500,16448072800,93000,92900,93000,92900,477
20241220,145400,16403730300,93000,92900,93000,92900,1087
20241220,145300,16302714500,92900,92900,93000,92800,432
20241220,145200,16262579900,92900,92800,92900,92800,288
20241220,145100,16235826300,92900,92900,92900,92800,416
20241220,145000,16197193900,92900,92800,92900,92800,739
20241220,144900,16128585400,92700,92800,92800,92700,299
20241220,144800,16100839400,92800,92800,92900,92700,478
20241220,144700,16056475400,92800,92900,92900,92700,503
20241220,144600,16009781300,92900,92900,93000,92800,347
20241220,144500,15977543300,93000,92900,93000,92800,441
20241220,144400,15936564800,92900,92900,92900,92800,415
20241220,144300,15898027100,92900,92900,92900,92800,644
20241220,144200,15838233800,92900,92900,92900,92800,221
20241220,144100,15817707700,92900,93000,93000,92900,351
20241220,144000,15785087100,92900,92900,93000,92800,437
20241220,143900,15744495700,92800,92900,92900,92800,340
20241220,143800,15712927300,92900,92900,93000,92800,306
20241220,143700,15684496000,93000,92900,93000,92700,335
20241220,143600,15653402000,92900,92900,92900,92800,347
20241220,143500,15621179000,92900,92900,93000,92700,332
20241220,143400,15590346900,92900,92800,93000,92600,337
20241220,143300,15559064500,92900,92900,92900,92800,540
20241220,143200,15508915800,92800,92800,93000,92800,328
20241220,143100,15478446900,92700,92900,93000,92700,408
20241220,143000,15440587300,92900,92900,92900,92700,190
20241220,142900,15422945100,92900,92900,93000,92800,440
20241220,142800,15382083600,92900,92800,92900,92800,332
20241220,142700,15351259300,92800,92900,92900,92500,261
20241220,142600,15327052700,92800,92700,92900,92600,368
20241220,142500,15292926600,92700,93100,93100,92600,734
20241220,142400,15224822600,93100,93000,93100,92900,304
20241220,142300,15196547600,92900,93100,93100,92900,468
20241220,142200,15153009300,93100,93000,93100,92900,268
20241220,142100,15128087000,93000,92800,93100,92800,305
20241220,142000,15099731500,92800,93000,93000,92800,374
20241220,141900,15064988800,93000,92900,93000,92900,270
20241220,141800,15039883300,93000,92900,93100,92900,450
20241220,141700,14998044200,92900,93000,93100,92800,382
20241220,141600,14962529600,93100,93000,93100,92900,193
20241220,141500,14944582800,93100,93100,93100,92900,553
20241220,141400,14893134400,93100,93100,93100,93000,385
20241220,141300,14857304500,93000,93100,93100,93000,418
20241220,141200,14818407000,93100,93000,93100,92900,228
20241220,141100,14797196600,93000,93200,93200,92700,803
20241220,141000,14722549400,93200,93100,93200,93000,223
20241220,140900,14701776000,93100,93000,93100,92900,269
20241220,140800,14676742100,93100,93000,93100,92900,381
20241220,140700,14641309300,92900,93000,93100,92900,415
20241220,140600,14602700000,93100,93000,93100,93000,384
20241220,140500,14566978800,93100,93000,93100,92900,330
20241220,140400,14536281300,93000,92800,93000,92700,279
20241220,140300,14510384400,92900,92800,92900,92700,344
20241220,140200,14478461000,92700,92600,92700,92600,332
20241220,140100,14447689300,92600,92800,92800,92300,1028
20241220,140000,14352504600,92800,92900,93000,92700,638
20241220,135900,14293276100,92900,92800,93000,92800,319
20241220,135800,14263640100,92800,92800,93000,92700,779
20241220,135700,14191288000,92900,92700,92900,92600,446
20241220,135600,14149905100,92600,92500,92600,92400,596
20241220,135500,14094777000,92400,92100,92500,92000,296
20241220,135400,14067465800,92100,92000,92100,91800,383
20241220,135300,14032237300,91800,91800,92000,91700,710
20241220,135200,13967011200,91900,91700,91900,91700,211
20241220,135100,13947633700,91800,91700,91800,91700,218
20241220,135000,13927633400,91700,91700,91700,91600,95
20241220,134900,13918923000,91700,91600,91900,91600,55
20241220,134800,13913877400,91900,91600,91900,91500,471
20241220,134700,13870728200,91800,91700,91900,91600,119
20241220,134600,13859813400,91700,91800,91900,91600,59
20241220,134500,13854401400,91600,91900,92000,91600,856
20241220,134400,13775825200,91900,91700,91900,91700,123
20241220,134300,13764532900,91800,91800,91900,91800,198
20241220,134200,13746355100,91900,92000,92000,91800,108
20241220,134100,13736430900,91900,92100,92100,91900,351
20241220,134000,13704119800,92200,92100,92300,92100,225
20241220,133900,13683376900,92200,92000,92200,92000,137
20241220,133800,13670761400,92100,92000,92100,92000,165
20241220,133700,13655578000,92100,92000,92100,91900,261
20241220,133600,13631549800,92000,92000,92000,91900,288
20241220,133500,13605058600,91900,91800,92000,91700,91
20241220,133400,13596696600,91800,92000,92000,91600,284
20241220,133300,13570638900,91900,91900,92100,91700,1331
20241220,133200,13448432400,91900,91800,92000,91800,117
20241220,133100,13437679700,91800,91700,91800,91700,187
20241220,133000,13420525000,91700,91900,91900,91700,307
20241220,132900,13392339400,91900,91900,91900,91800,138
20241220,132800,13379661300,91900,91500,91900,91500,233
20241220,132700,13358299800,91500,91600,91700,91500,271
20241220,132600,13333473400,91600,91600,91600,91600,200
20241220,132500,13315153400,91600,91600,91700,91500,262
20241220,132400,13291154700,91600,91600,91700,91500,138
20241220,132300,13278516600,91600,91400,91600,91400,140
20241220,132200,13265696900,91500,91400,91500,91300,225
20241220,132100,13245134700,91400,91400,91400,91100,6029
20241220,132000,12695233100,91300,91500,91600,91300,871
20241220,131900,12615618500,91500,91400,91600,91400,505
20241220,131800,12569409100,91400,91500,91500,91400,603
20241220,131700,12514240900,91500,91400,91500,91400,422
20241220,131600,12475651100,91500,91500,91500,91400,248
20241220,131500,12452971900,91500,91500,91500,91400,242
20241220,131400,12430841100,91500,91400,91600,91200,1762
20241220,131300,12269939500,91400,91400,91400,91200,381
20241220,131200,12235154900,91400,91500,91500,91300,405
20241220,131100,12198136900,91700,91300,91700,91300,1342
20241220,131000,12075505500,91300,91300,91300,91100,546
20241220,130900,12025710100,91300,91300,91300,91100,1529
20241220,130800,11886325700,91300,91500,91600,91200,3665
20241220,130700,11551806200,91600,91500,91700,91500,274
20241220,130600,11526723100,91500,91800,91800,91500,1310
20241220,130500,11406732200,91800,91900,91900,91700,245
20241220,130400,11384238600,91900,91900,91900,91800,204
20241220,130300,11365505100,91900,91900,91900,91800,75
20241220,130200,11358613900,91900,91700,92000,91700,1047
20241220,130100,11262421100,91600,91600,91700,91600,489
20241220,130000,11217601900,91900,91800,91900,91600,779
20241220,125900,11146161100,91700,91800,91800,91600,1794
20241220,125800,10981785900,91800,91700,91900,91700,207
20241220,125700,10962784900,91700,91800,91900,91600,1797
20241220,125600,10797957300,91900,91900,91900,91800,697
20241220,125500,10733964900,91900,91800,92000,91800,917
20241220,125400,10649690900,91900,92000,92000,91900,709
20241220,125300,10584530500,92000,92100,92100,91900,277
20241220,125200,10559045100,92100,92000,92100,91800,4351
20241220,125100,10159443400,92000,92100,92100,91900,1190
20241220,125000,10049946000,92200,92200,92300,92100,305
20241220,124900,10021824200,92200,92200,92200,92100,528
20241220,124800,9973166500,92300,92200,92500,92100,80
20241220,124700,9965784000,92100,92100,92200,92100,421
20241220,124600,9927009800,92100,92100,92200,92000,740
20241220,124500,9858853800,92100,92200,92200,92000,2267
20241220,124400,9650260300,92200,92200,92300,92100,2575
20241220,124300,9413045800,92200,92400,92400,92200,730
20241220,124200,9345681100,92400,92500,92500,92300,1166
20241220,124100,9237962300,92500,92500,92700,92400,828
20241220,124000,9161364000,92600,92600,92800,92600,184
20241220,123900,9144325400,92600,92800,92800,92600,358
20241220,123800,9111171200,92800,92800,92800,92700,20
20241220,123700,9109315400,92700,92700,92800,92700,37
20241220,123600,9105885200,92700,92900,92900,92700,389
20241220,123500,9069798700,92800,92900,92900,92800,85
20241220,123400,9061908700,92900,92600,93200,92600,1161
20241220,123300,8954175700,92600,92600,92600,92500,432
20241220,123200,8914174400,92600,92600,92600,92400,679
20241220,123100,8851378300,92500,92300,92500,92300,769
20241220,123000,8780318400,92300,92300,92300,92200,1625
20241220,122900,8630489700,92300,92700,92700,92300,2401
20241220,122800,8408678000,92700,92700,92700,92600,59
20241220,122700,8403211200,92700,92600,92800,92600,128
20241220,122600,8391347100,92600,92600,92600,92500,497
20241220,122500,8345326300,92600,92400,92600,92400,3361
20241220,122400,8034378500,92400,92700,92700,92400,2773
20241220,122300,7777916900,92700,92800,92800,92600,494
20241220,122200,7732119300,92800,92800,92800,92700,189
20241220,122100,7714592500,92700,92900,92900,92700,550
20241220,122000,7663551900,92900,92900,92900,92800,68
20241220,121900,7657235000,92900,92900,93000,92800,1269
20241220,121800,7539344700,92900,92800,92900,92700,160
20241220,121700,7524494500,92900,93000,93000,92800,146
20241220,121600,7510930800,92900,92700,92900,92600,957
20241220,121500,7422195200,92700,92700,92700,92600,88
20241220,121400,7414040200,92600,92700,92700,92500,190
20241220,121300,7396444600,92600,92600,92600,92500,664
20241220,121200,7334981900,92600,92500,92600,92400,1175
20241220,121100,7226334900,92500,92600,92600,92300,2557
20241220,121000,6989966700,92600,92600,92700,92600,295
20241220,120900,6962647300,92700,92700,92800,92600,1975
20241220,120800,6779685600,92800,92800,92900,92700,114
20241220,120700,6769106600,92800,92900,93000,92800,355
20241220,120600,6736145700,92900,93000,93000,92900,157
20241220,120500,6721547500,93000,93000,93000,92800,507
20241220,120400,6674420200,92900,92900,92900,92900,47
20241220,120300,6670053900,92800,92800,92900,92800,513
20241220,120200,6622403500,92800,92700,93100,92600,1659
20241220,120100,6468339400,92700,92800,92900,92700,739
20241220,120000,6399764800,92800,92900,93000,92700,788
20241220,115900,6326643400,92900,93100,93100,92900,1326
20241220,115800,6203392600,93000,93100,93200,92900,2539
20241220,115700,5967258200,93100,93400,93400,93100,2053
20241220,115600,5775981200,93400,93500,93500,93300,2012
20241220,115500,5587933300,93600,93600,93700,93500,114
20241220,115400,5577265100,93600,93500,93600,93500,63
20241220,115300,5571372300,93600,93600,93600,93500,72
20241220,115200,5564638600,93600,93600,93600,93500,133
20241220,115100,5552190700,93600,93600,93700,93500,247
20241220,115000,5529071900,93700,93600,93700,93600,356
20241220,114900,5495748400,93600,93700,93700,93600,182
20241220,114800,5478711300,93700,93600,93700,93600,80
20241220,114700,5471217800,93600,93600,93700,93600,176
20241220,114600,5454740000,93600,93600,93700,93600,793
20241220,114500,5380511700,93600,93600,93700,93600,370
20241220,114400,5345871300,93700,93700,93700,93600,85
20241220,114300,5337907900,93700,93700,93700,93700,64
20241220,114200,5331911100,93700,93700,93800,93600,320
20241220,114100,5301926700,93700,93800,93800,93700,61
20241220,114000,5296210000,93800,93700,93800,93700,32
20241220,113900,5293209700,93700,93800,93800,93700,281
20241220,113800,5266878500,93800,93800,93900,93600,572
20241220,113700,5213268300,93700,93800,93800,93700,299
20241220,113600,5185243100,93800,94000,94000,93800,2002
20241220,113500,4997279900,94000,94100,94100,94000,654
20241220,113400,4935778500,94100,94200,94300,94100,248
20241220,113300,4912416600,94300,94300,94300,94200,58
20241220,113200,4906951000,94300,94300,94300,94200,20
20241220,113100,4905065500,94300,94300,94300,94200,195
20241220,113000,4886680700,94300,94400,94400,94300,40
20241220,112900,4882907100,94400,94400,94400,94300,26
20241220,112800,4880454100,94400,94400,94400,94300,43
20241220,112700,4876397300,94300,94400,94400,94200,168
20241220,112600,4860553200,94400,94300,94400,94300,142
20241220,112500,4847149000,94300,94300,94400,94300,53
20241220,112400,4842150400,94300,94400,94400,94300,17
20241220,112300,4840545800,94400,94500,94500,94300,554
20241220,112200,4788290500,94500,94400,94500,94400,147
20241220,112100,4774399200,94300,94400,94500,94300,542
20241220,112000,4723237000,94400,94500,94500,94400,151
20241220,111900,4708981200,94500,94600,94600,94400,201
20241220,111800,4689983300,94600,94600,94600,94600,73
20241220,111700,4683077500,94600,94600,94700,94500,197
20241220,111600,4664447200,94600,94700,94700,94600,159
20241220,111500,4649390200,94700,94700,94800,94700,50
20241220,111400,4644654500,94600,94800,94900,94600,260
20241220,111300,4620007500,94800,94800,94900,94800,144
20241220,111200,4606354900,94900,94900,95000,94800,186
20241220,111100,4588703600,94900,94800,94900,94800,33
20241220,111000,4585572200,94900,94800,94900,94800,58
20241220,110900,4580071900,94800,94900,94900,94800,172
20241220,110800,4563764200,94900,94900,94900,94900,16
20241220,110700,4562245800,94900,94900,94900,94800,66
20241220,110600,4555983300,94900,94800,94900,94800,235
20241220,110500,4533699200,94900,94800,94900,94800,130
20241220,110400,4521363600,94800,94900,94900,94800,364
20241220,110300,4486825900,94800,94700,94800,94700,37
20241220,110200,4483318500,94700,94700,94800,94700,465
20241220,110100,4439260300,94700,94800,94800,94700,83
20241220,110000,4431392100,94800,94800,94900,94800,1115
20241220,105900,4325689100,94900,94900,94900,94800,84
20241220,105800,4317725400,94900,94900,94900,94800,101
20241220,105700,4308140600,94900,95000,95100,94900,172
20241220,105600,4291801300,95000,94800,95000,94800,168
20241220,105500,4275854400,94800,94900,94900,94800,55
20241220,105400,4270638400,94900,94800,94900,94800,131
20241220,105300,4258219300,94900,94900,94900,94900,55
20241220,105200,4252999800,94800,94900,94900,94800,40
20241220,105100,4249206000,94900,94900,95000,94800,270
20241220,105000,4223593500,94900,94800,94900,94800,88
20241220,104900,4215246700,94700,94800,94900,94700,494
20241220,104800,4168423700,94900,94900,94900,94800,81
20241220,104700,4160742900,94800,95000,95000,94800,124
20241220,104600,4148975400,94900,94900,95000,94800,24
20241220,104500,4146697700,94900,94900,94900,94800,39
20241220,104400,4142997700,94800,94800,94800,94700,381
20241220,104300,4106880500,94800,94900,95000,94800,278
20241220,104200,4080511600,95000,94900,95000,94900,53
20241220,104100,4075480300,94900,94900,94900,94800,205
20241220,104000,4056040100,95000,94900,95000,94700,698
20241220,103900,3989871700,94900,94900,94900,94900,34
20241220,103800,3986645100,94900,94900,94900,94900,25
20241220,103700,3984272600,94900,94800,95000,94800,40
20241220,103600,3980476600,94900,94900,95000,94900,218
20241220,103500,3959787100,94900,94900,95000,94900,67
20241220,103400,3953428200,94900,94900,94900,94800,105
20241220,103300,3943465800,94900,94900,94900,94800,90
20241220,103200,3934925300,94800,94900,95000,94800,207
20241220,103100,3915277600,94800,94900,94900,94800,56
20241220,103000,3909965300,94900,94800,95000,94800,84
20241220,102900,3901999900,94800,94800,94800,94700,275
20241220,102800,3875953800,94700,94800,94800,94700,79
20241220,102700,3868467800,94800,94700,94800,94700,60
20241220,102600,3862784800,94700,94800,94800,94700,108
20241220,102500,3852555400,94700,94900,94900,94700,166
20241220,102400,3836830200,94900,94800,95000,94700,29
20241220,102300,3834078600,94700,94800,94800,94700,54
20241220,102200,3828964200,94800,94600,95000,94500,762
20241220,102100,3756860400,94600,94500,94600,94500,59
20241220,102000,3751279100,94600,94600,94600,94500,76
20241220,101900,3744094500,94500,94600,94700,94500,56
20241220,101800,3738798900,94500,94700,94700,94500,92
20241220,101700,3730097300,94600,94700,94700,94600,25
20241220,101600,3727731000,94700,94800,94800,94600,757
20241220,101500,3656097600,94800,94800,94900,94700,870
20241220,101400,3573573900,94900,94900,95000,94900,33
20241220,101300,3570442100,94900,95000,95100,94900,196
20241220,101200,3551822500,95100,95200,95300,95000,306
20241220,101100,3522702100,95200,95100,95300,95100,120
20241220,101000,3511281500,95200,94900,95200,94800,261
20241220,100900,3486499000,95000,95000,95000,94800,205
20241220,100800,3467055600,94900,94900,95000,94900,37
20241220,100700,3463542600,94900,95100,95100,94800,183
20241220,100600,3446172900,95100,94900,95100,94800,70
20241220,100500,3439528100,94900,94900,95000,94800,55
20241220,100400,3434310300,94800,95100,95100,94800,475
20241220,100300,3389195800,95100,94900,95100,94900,599
20241220,100200,3332305300,94900,94900,94900,94800,279
20241220,100100,3305833700,94900,94800,94900,94700,59
20241220,100000,3300238900,94800,95000,95000,94600,114
20241220,095900,3289443800,94500,94800,95000,94500,265
20241220,095800,3264334700,94700,94900,95000,94700,246
20241220,095700,3241013100,95000,94800,95000,94800,101
20241220,095600,3231431000,94800,94800,94900,94700,364
20241220,095500,3196900700,94800,94700,94900,94500,135
20241220,095400,3184108300,94600,94700,94700,94500,148
20241220,095300,3170107300,94700,94700,94800,94500,299
20241220,095200,3141825700,94700,94500,94800,94400,125
20241220,095100,3130007900,94500,94800,94800,94500,350
20241220,095000,3096910900,94800,94900,94900,94600,799
20241220,094900,3021237700,94900,94900,94900,94800,207
20241220,094800,3001606600,94900,94700,94900,94700,183
20241220,094700,2984257600,94700,94800,94900,94600,238
20241220,094600,2961721000,94800,94800,94800,94700,242
20241220,094500,2938796100,94800,94800,95000,94800,131
20241220,094400,2926373100,94800,94900,95200,94500,749
20241220,094300,2855380100,95200,95200,95200,95000,269
20241220,094200,2829787400,95200,95100,95200,95000,297
20241220,094100,2801549800,95100,95100,95100,94900,180
20241220,094000,2784456600,95000,95200,95200,94900,175
20241220,093900,2767824600,95300,95300,95300,94900,156
20241220,093800,2752968000,95300,95100,95300,94900,155
20241220,093700,2738236200,95100,94700,95200,94700,689
20241220,093600,2672770200,94700,94400,94800,94400,164
20241220,093500,2657263800,94400,94300,94400,94200,209
20241220,093400,2637549700,94200,94200,94300,94200,250
20241220,093300,2613987800,94200,94500,94500,94200,271
20241220,093200,2588409300,94500,94400,94500,94300,186
20241220,093100,2570853900,94400,94200,94400,93800,539
20241220,093000,2520131000,94300,93900,94300,93900,387
20241220,092900,2483751200,93800,93800,93900,93700,94
20241220,092800,2474934600,93800,93700,93800,93700,157
20241220,092700,2460213300,93800,93700,93800,93700,238
20241220,092600,2437908700,93600,93800,93800,93600,1409
20241220,092500,2305898300,93800,93800,93800,93700,215
20241220,092400,2285739300,93800,93700,93800,93600,173
20241220,092300,2269524800,93600,93800,93800,93600,254
20241220,092200,2245721100,93800,93800,93900,93700,309
20241220,092100,2216738900,93800,93700,93800,93500,1413
20241220,092000,2084433900,93800,94000,94000,93700,1853
20241220,091900,1910598600,93900,93900,93900,93800,464
20241220,091800,1867031900,93900,94000,94000,93900,489
20241220,091700,1821088300,94000,93800,94200,93700,318
20241220,091600,1791213000,93700,93900,93900,93700,561
20241220,091500,1738568100,93800,94200,94400,93800,1188
20241220,091400,1626931500,94400,94500,94500,93900,3499
20241220,091300,1297651200,94500,94400,94500,94300,183
20241220,091200,1280388700,94400,94500,94500,94400,317
20241220,091100,1250459600,94500,94700,94700,94400,460
20241220,091000,1206976300,94600,94700,95000,94500,851
20241220,090900,1126452800,94700,95100,95100,94600,1627
20241220,090800,972176400,95200,94900,95200,94800,383
20241220,090700,935821000,94800,95000,95100,94800,2143
20241220,090600,732314600,94900,95000,95000,94900,488
20241220,090500,685990900,95000,95200,95200,94800,2470
20241220,090400,451339400,95300,95600,95600,95300,419
20241220,090300,411387200,95600,95400,95600,95300,413
20241220,090200,371966700,95400,95100,95600,95000,359
20241220,090100,337803100,95100,95500,95900,95000,2107
20241220,090000,137057700,95500,96300,96300,95500,1426