KissMeData/006260/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,184800,12713343600,93300,93300,93300,93300,2596
20241227,184700,12713343600,93300,93300,93300,93300,0
20241227,184600,12713343600,93300,93300,93300,93300,0
20241227,184500,12713343600,93300,93300,93300,93300,0
20241227,184400,12713343600,93300,93300,93300,93300,0
20241227,184300,12713343600,93300,93300,93300,93300,0
20241227,184200,12713343600,93300,93300,93300,93300,0
20241227,184100,12713343600,93300,93300,93300,93300,0
20241227,184000,12713343600,93300,93300,93300,93300,0
20241227,183900,12713343600,93300,93300,93300,93300,0
20241227,183800,12713343600,93300,93300,93300,93300,0
20241227,183700,12713343600,93300,93300,93300,93300,0
20241227,183600,12713343600,93300,93300,93300,93300,0
20241227,183500,12713343600,93300,93300,93300,93300,0
20241227,183400,12713343600,93300,93300,93300,93300,0
20241227,183300,12713343600,93300,93300,93300,93300,0
20241227,183200,12713343600,93300,93300,93300,93300,0
20241227,183100,12713343600,93300,93300,93300,93300,0
20241227,183000,12713343600,93300,93300,93300,93300,0
20241227,182900,12713343600,93300,93300,93300,93300,0
20241227,182800,12713343600,93300,93300,93300,93300,0
20241227,182700,12713343600,93300,93300,93300,93300,0
20241227,182600,12713343600,93300,93300,93300,93300,0
20241227,182500,12713343600,93300,93300,93300,93300,0
20241227,182400,12713343600,93300,93300,93300,93300,0
20241227,182300,12713343600,93300,93300,93300,93300,0
20241227,182200,12713343600,93300,93300,93300,93300,0
20241227,182100,12713343600,93300,93300,93300,93300,0
20241227,182000,12713343600,93300,93300,93300,93300,0
20241227,181900,12713343600,93300,93300,93300,93300,0
20241227,181800,12713343600,93300,93300,93300,93300,2596
20241227,181700,12713343600,93300,93300,93300,93300,0
20241227,181600,12713343600,93300,93300,93300,93300,0
20241227,181500,12713343600,93300,93300,93300,93300,0
20241227,181400,12713343600,93300,93300,93300,93300,0
20241227,181300,12713343600,93300,93300,93300,93300,0
20241227,181200,12713343600,93300,93300,93300,93300,0
20241227,181100,12713343600,93300,93300,93300,93300,0
20241227,181000,12713343600,93300,93300,93300,93300,0
20241227,180900,12713343600,93300,93300,93300,93300,0
20241227,180800,12713343600,93300,93300,93300,93300,0
20241227,180700,12713343600,93300,93300,93300,93300,0
20241227,180600,12713343600,93300,93300,93300,93300,0
20241227,180500,12713343600,93300,93300,93300,93300,0
20241227,180400,12713343600,93300,93300,93300,93300,0
20241227,180300,12713343600,93300,93300,93300,93300,0
20241227,180200,12713343600,93300,93300,93300,93300,0
20241227,180100,12713343600,93300,93300,93300,93300,0
20241227,180000,12713343600,93300,93300,93300,93300,0
20241227,175900,12713343600,93300,93300,93300,93300,0
20241227,175800,12713343600,93300,93300,93300,93300,0
20241227,175700,12713343600,93300,93300,93300,93300,0
20241227,175600,12713343600,93300,93300,93300,93300,0
20241227,175500,12713343600,93300,93300,93300,93300,0
20241227,175400,12713343600,93300,93300,93300,93300,0
20241227,175300,12713343600,93300,93300,93300,93300,0
20241227,175200,12713343600,93300,93300,93300,93300,0
20241227,175100,12713343600,93300,93300,93300,93300,0
20241227,175000,12713343600,93300,93300,93300,93300,0
20241227,174900,12713343600,93300,93300,93300,93300,0
20241227,174800,12713343600,93300,93300,93300,93300,2596
20241227,174700,12713343600,93300,93300,93300,93300,0
20241227,174600,12713343600,93300,93300,93300,93300,0
20241227,174500,12713343600,93300,93300,93300,93300,0
20241227,174400,12713343600,93300,93300,93300,93300,0
20241227,174300,12713343600,93300,93300,93300,93300,0
20241227,174200,12713343600,93300,93300,93300,93300,0
20241227,174100,12713343600,93300,93300,93300,93300,0
20241227,174000,12713343600,93300,93300,93300,93300,0
20241227,173900,12713343600,93300,93300,93300,93300,0
20241227,173800,12713343600,93300,93300,93300,93300,0
20241227,173700,12713343600,93300,93300,93300,93300,0
20241227,173600,12713343600,93300,93300,93300,93300,0
20241227,173500,12713343600,93300,93300,93300,93300,0
20241227,173400,12713343600,93300,93300,93300,93300,0
20241227,173300,12713343600,93300,93300,93300,93300,0
20241227,173200,12713343600,93300,93300,93300,93300,0
20241227,173100,12713343600,93300,93300,93300,93300,0
20241227,173000,12713343600,93300,93300,93300,93300,0
20241227,172900,12713343600,93300,93300,93300,93300,0
20241227,172800,12713343600,93300,93300,93300,93300,0
20241227,172700,12713343600,93300,93300,93300,93300,0
20241227,172600,12713343600,93300,93300,93300,93300,0
20241227,172500,12713343600,93300,93300,93300,93300,0
20241227,172400,12713343600,93300,93300,93300,93300,0
20241227,172300,12713343600,93300,93300,93300,93300,0
20241227,172200,12713343600,93300,93300,93300,93300,0
20241227,172100,12713343600,93300,93300,93300,93300,0
20241227,172000,12713343600,93300,93300,93300,93300,0
20241227,171900,12713343600,93300,93300,93300,93300,0
20241227,171800,12713343600,93300,93300,93300,93300,2596
20241227,171700,12713343600,93300,93300,93300,93300,0
20241227,171600,12713343600,93300,93300,93300,93300,0
20241227,171500,12713343600,93300,93300,93300,93300,0
20241227,171400,12713343600,93300,93300,93300,93300,0
20241227,171300,12713343600,93300,93300,93300,93300,0
20241227,171200,12713343600,93300,93300,93300,93300,0
20241227,171100,12713343600,93300,93300,93300,93300,0
20241227,171000,12713343600,93300,93300,93300,93300,0
20241227,170900,12713343600,93300,93300,93300,93300,0
20241227,170800,12713343600,93300,93300,93300,93300,0
20241227,170700,12713343600,93300,93300,93300,93300,0
20241227,170600,12713343600,93300,93300,93300,93300,0
20241227,170500,12713343600,93300,93300,93300,93300,0
20241227,170400,12713343600,93300,93300,93300,93300,0
20241227,170300,12713343600,93300,93300,93300,93300,0
20241227,170200,12713343600,93300,93300,93300,93300,0
20241227,170100,12713343600,93300,93300,93300,93300,0
20241227,170000,12713343600,93300,93300,93300,93300,0
20241227,165900,12713343600,93300,93300,93300,93300,0
20241227,165800,12713343600,93300,93300,93300,93300,0
20241227,165700,12713343600,93300,93300,93300,93300,0
20241227,165600,12713343600,93300,93300,93300,93300,0
20241227,165500,12713343600,93300,93300,93300,93300,0
20241227,165400,12713343600,93300,93300,93300,93300,0
20241227,165300,12713343600,93300,93300,93300,93300,0
20241227,165200,12713343600,93300,93300,93300,93300,0
20241227,165100,12713343600,93300,93300,93300,93300,0
20241227,165000,12713343600,93300,93300,93300,93300,0
20241227,164900,12713343600,93300,93300,93300,93300,0
20241227,164800,12713343600,93300,93300,93300,93300,2596
20241227,164700,12713343600,93300,93300,93300,93300,0
20241227,164600,12713343600,93300,93300,93300,93300,0
20241227,164500,12713343600,93300,93300,93300,93300,0
20241227,164400,12713343600,93300,93300,93300,93300,0
20241227,164300,12713343600,93300,93300,93300,93300,0
20241227,164200,12713343600,93300,93300,93300,93300,0
20241227,164100,12713343600,93300,93300,93300,93300,0
20241227,164000,12713343600,93300,93300,93300,93300,0
20241227,163900,12713343600,93300,93300,93300,93300,0
20241227,163800,12713343600,93300,93300,93300,93300,0
20241227,163700,12713343600,93300,93300,93300,93300,0
20241227,163600,12713343600,93300,93300,93300,93300,0
20241227,163500,12713343600,93300,93300,93300,93300,0
20241227,163400,12713343600,93300,93300,93300,93300,0
20241227,163300,12713343600,93300,93300,93300,93300,0
20241227,163200,12713343600,93300,93300,93300,93300,0
20241227,163100,12713343600,93300,93300,93300,93300,0
20241227,163000,12713343600,93300,93300,93300,93300,0
20241227,162900,12713343600,93300,93300,93300,93300,0
20241227,162800,12713343600,93300,93300,93300,93300,0
20241227,162700,12713343600,93300,93300,93300,93300,0
20241227,162600,12713343600,93300,93300,93300,93300,0
20241227,162500,12713343600,93300,93300,93300,93300,0
20241227,162400,12713343600,93300,93300,93300,93300,0
20241227,162300,12713343600,93300,93300,93300,93300,0
20241227,162200,12713343600,93300,93300,93300,93300,0
20241227,162100,12713343600,93300,93300,93300,93300,0
20241227,162000,12713343600,93300,93300,93300,93300,0
20241227,161900,12713343600,93300,93300,93300,93300,0
20241227,161800,12713343600,93300,93300,93300,93300,2596
20241227,161700,12713343600,93300,93300,93300,93300,0
20241227,161600,12713343600,93300,93300,93300,93300,0
20241227,161500,12713343600,93300,93300,93300,93300,0
20241227,161400,12713343600,93300,93300,93300,93300,0
20241227,161300,12713343600,93300,93300,93300,93300,0
20241227,161200,12713343600,93300,93300,93300,93300,0
20241227,161100,12713343600,93300,93300,93300,93300,0
20241227,161000,12713343600,93300,93300,93300,93300,0
20241227,160900,12713343600,93300,93300,93300,93300,0
20241227,160800,12713343600,93300,93300,93300,93300,0
20241227,160700,12713343600,93300,93300,93300,93300,0
20241227,160600,12713343600,93300,93300,93300,93300,0
20241227,160500,12713343600,93300,93300,93300,93300,0
20241227,160400,12713343600,93300,93300,93300,93300,0
20241227,160300,12713343600,93300,93300,93300,93300,0
20241227,160200,12713343600,93300,93300,93300,93300,0
20241227,160100,12713343600,93300,93300,93300,93300,0
20241227,160000,12713343600,93300,93300,93300,93300,0
20241227,155900,12713343600,93300,93300,93300,93300,0
20241227,155800,12713343600,93300,93300,93300,93300,0
20241227,155700,12713343600,93300,93300,93300,93300,0
20241227,155600,12713343600,93300,93300,93300,93300,0
20241227,155500,12713343600,93300,93300,93300,93300,0
20241227,155400,12713343600,93300,93300,93300,93300,0
20241227,155300,12713343600,93300,93300,93300,93300,0
20241227,155200,12713343600,93300,93300,93300,93300,0
20241227,155100,12713343600,93300,93300,93300,93300,0
20241227,155000,12713343600,93300,93300,93300,93300,0
20241227,154900,12713343600,93300,93300,93300,93300,0
20241227,154800,12713343600,93300,93300,93300,93300,2596
20241227,154700,12713343600,93300,93300,93300,93300,0
20241227,154600,12713343600,93300,93300,93300,93300,0
20241227,154500,12713343600,93300,93300,93300,93300,0
20241227,154400,12713343600,93300,93300,93300,93300,0
20241227,154300,12713343600,93300,93300,93300,93300,0
20241227,154200,12713343600,93300,93300,93300,93300,0
20241227,154100,12713343600,93300,93300,93300,93300,0
20241227,154000,12713343600,93300,93300,93300,93300,0
20241227,153900,12713343600,93300,93300,93300,93300,0
20241227,153800,12713343600,93300,93300,93300,93300,0
20241227,153700,12713343600,93300,93300,93300,93300,0
20241227,153600,12713343600,93300,93300,93300,93300,0
20241227,153500,12713343600,93300,93300,93300,93300,0
20241227,153400,12713343600,93300,93300,93300,93300,0
20241227,153300,12713343600,93300,93300,93300,93300,0
20241227,153200,12713343600,93300,93300,93300,93300,0
20241227,153100,12713343600,93300,93300,93300,93300,0
20241227,153000,12713343600,93300,93300,93300,93300,2596
20241227,152900,12471136800,93400,93400,93400,93400,0
20241227,152800,12471136800,93400,93400,93400,93400,0
20241227,152700,12471136800,93400,93400,93400,93400,0
20241227,152600,12471136800,93400,93400,93400,93400,0
20241227,152500,12471136800,93400,93400,93400,93400,0
20241227,152400,12471136800,93400,93400,93400,93400,0
20241227,152300,12471136800,93400,93400,93400,93400,0
20241227,152200,12471136800,93400,93400,93400,93400,0
20241227,152100,12471136800,93400,93400,93400,93400,0
20241227,152000,12471136800,93400,93400,93400,93400,0
20241227,151900,12471136800,93400,93500,93500,93300,406
20241227,151800,12433235800,93500,93600,93600,93400,204
20241227,151700,12414159100,93500,93500,93600,93500,186
20241227,151600,12396754500,93400,93600,93600,93400,693
20241227,151500,12331948700,93600,93600,93600,93500,305
20241227,151400,12303406800,93600,93600,93700,93500,424
20241227,151300,12263711800,93600,93600,93700,93500,198
20241227,151200,12245177500,93600,93500,93700,93400,209
20241227,151100,12225619800,93400,93500,93500,93300,375
20241227,151000,12190595200,93500,93600,93700,93300,535
20241227,150900,12140614200,93600,93700,93700,93500,273
20241227,150800,12115043500,93600,93400,93800,93400,285
20241227,150700,12088367600,93400,93700,93700,93400,779
20241227,150600,12015512700,93600,93700,93700,93500,311
20241227,150500,11986388800,93700,93700,93700,93500,196
20241227,150400,11968036400,93700,93600,93700,93400,468
20241227,150300,11924271900,93600,93500,93600,93500,339
20241227,150200,11892550800,93600,93800,93800,93500,262
20241227,150100,11868016100,93800,93700,93800,93600,382
20241227,150000,11832233600,93700,93500,93700,93500,201
20241227,145900,11813419000,93600,93500,93700,93400,237
20241227,145800,11791245800,93700,93500,93700,93300,343
20241227,145700,11759174100,93600,93600,93600,93500,324
20241227,145600,11728859800,93600,93400,93600,93400,295
20241227,145500,11701288300,93400,93300,93400,93200,370
20241227,145400,11666762300,93400,93400,93400,93200,472
20241227,145300,11622737000,93400,93500,93600,93200,367
20241227,145200,11588474800,93600,93500,93600,93300,512
20241227,145100,11540635300,93600,93500,93600,93400,243
20241227,145000,11517907900,93500,93500,93700,93300,315
20241227,144900,11488452400,93700,93500,93700,93300,304
20241227,144800,11460010600,93700,93800,93800,93300,263
20241227,144700,11435408900,93400,93600,93700,93300,578
20241227,144600,11381394800,93700,93700,93700,93400,320
20241227,144500,11351447000,93700,93600,93700,93400,255
20241227,144400,11327585300,93600,93600,93600,93400,276
20241227,144300,11301762400,93600,93700,93800,93300,553
20241227,144200,11250067800,93600,93600,93800,93500,594
20241227,144100,11194475600,93800,93800,93800,93600,267
20241227,144000,11169456800,93800,93600,93800,93500,303
20241227,143900,11141060700,93600,93600,93800,93400,288
20241227,143800,11114099300,93600,93700,93800,93500,330
20241227,143700,11083187800,93800,93700,93800,93500,268
20241227,143600,11058087600,93700,93800,93800,93500,272
20241227,143500,11032605400,93700,93800,93800,93600,234
20241227,143400,11010664000,93800,93700,93800,93500,423
20241227,143300,10971031300,93700,93700,93800,93600,275
20241227,143200,10945267400,93700,93600,93700,93500,350
20241227,143100,10912493100,93600,93600,93600,93500,396
20241227,143000,10875442300,93500,93700,93700,93500,258
20241227,142900,10851293800,93700,93600,93700,93500,239
20241227,142800,10828916900,93700,93600,93700,93500,276
20241227,142700,10803074300,93600,93800,93800,93600,431
20241227,142600,10762706600,93800,93700,93800,93700,406
20241227,142500,10724643500,93800,93700,93900,93700,343
20241227,142400,10692471900,93900,93800,93900,93700,248
20241227,142300,10669202800,93900,93900,94000,93600,403
20241227,142200,10631380700,93900,93900,94000,93600,375
20241227,142100,10596187000,93900,94000,94000,93800,481
20241227,142000,10551009700,94000,93900,94000,93800,501
20241227,141900,10503974900,93800,94100,94100,93800,314
20241227,141800,10474495200,94100,94100,94100,93800,482
20241227,141700,10429205700,93800,93900,94300,93800,1351
20241227,141600,10302082600,93900,93700,94000,93600,804
20241227,141500,10226677300,93700,93600,93700,93500,300
20241227,141400,10198587200,93600,93500,93600,93400,473
20241227,141300,10154355400,93500,93500,93500,93400,342
20241227,141200,10122397900,93500,93200,93500,93000,591
20241227,141100,10067279000,93200,93200,93300,93100,397
20241227,141000,10030284400,93200,93100,93200,93000,289
20241227,140900,10003364600,93100,93000,93100,92900,359
20241227,140800,9969962100,92900,93000,93100,92900,459
20241227,140700,9927253000,93100,93100,93100,92900,444
20241227,140600,9885930900,93100,93000,93100,92900,240
20241227,140500,9863599900,93000,93000,93100,92900,372
20241227,140400,9829003500,92900,92900,93000,92700,307
20241227,140300,9800470000,92900,93000,93000,92800,295
20241227,140200,9773056800,92900,92900,93000,92700,271
20241227,140100,9747887400,92900,92800,92900,92600,350
20241227,140000,9715391400,92900,92900,93000,92800,266
20241227,135900,9690678600,93000,92900,93000,92600,391
20241227,135800,9654353200,92900,92900,92900,92800,289
20241227,135700,9627516900,92800,92800,92900,92700,271
20241227,135600,9602360100,92800,92800,92900,92400,396
20241227,135500,9565628700,92900,92800,92900,92700,158
20241227,135400,9550959300,92800,92700,92900,92500,623
20241227,135300,9493169900,92700,92700,92800,92600,253
20241227,135200,9469716100,92700,92700,92700,92500,269
20241227,135100,9444787800,92600,92600,92700,92400,292
20241227,135000,9417751600,92500,92600,92700,92500,233
20241227,134900,9396183600,92600,92500,92700,92500,190
20241227,134800,9378592300,92700,92500,92700,92400,241
20241227,134700,9356299200,92500,92400,92500,92100,231
20241227,134600,9334940900,92300,92300,92500,92200,220
20241227,134500,9314604200,92400,92600,92700,92300,344
20241227,134400,9282778600,92500,92600,92700,92400,190
20241227,134300,9265180700,92800,92800,92800,92600,246
20241227,134200,9242372900,92900,92700,92900,92700,274
20241227,134100,9216950000,92800,92600,92800,92600,242
20241227,134000,9194521500,92600,92300,92600,92300,431
20241227,133900,9154670700,92400,92000,92500,92000,420
20241227,133800,9115916800,92000,92100,92200,92000,344
20241227,133700,9084248200,92100,91900,92100,91900,221
20241227,133600,9063915700,92000,91900,92000,91900,120
20241227,133500,9052882700,92000,92000,92000,91800,279
20241227,133400,9027244700,91900,91900,92000,91900,102
20241227,133300,9017870600,92000,92000,92100,91900,110
20241227,133200,9007750000,92000,91900,92100,91900,746
20241227,133100,8939144900,91800,91800,91900,91700,657
20241227,133000,8878839600,91700,91800,91800,91700,307
20241227,132900,8850668100,91800,91800,91900,91800,177
20241227,132800,8834418300,91800,91600,91900,91500,802
20241227,132700,8760848500,91600,91700,91700,91600,120
20241227,132600,8749853500,91600,91700,91700,91500,167
20241227,132500,8734560200,91600,91600,91700,91500,186
20241227,132400,8717530600,91600,91700,91700,91500,81
20241227,132300,8710110800,91700,91700,91800,91400,550
20241227,132200,8659744500,91700,91600,91800,91600,204
20241227,132100,8641043600,91600,91700,91800,91600,173
20241227,132000,8625192500,91600,91700,91700,91500,132
20241227,131900,8613100600,91700,91600,91700,91600,94
20241227,131800,8604488100,91600,91700,91700,91600,159
20241227,131700,8589917700,91700,91500,91700,91500,572
20241227,131600,8537521000,91400,91400,91500,91400,181
20241227,131500,8520967300,91500,91400,91500,91400,161
20241227,131400,8506245200,91400,91500,91500,91300,253
20241227,131300,8483132900,91400,91400,91400,91400,84
20241227,131200,8475455300,91300,91300,91400,91300,157
20241227,131100,8461115400,91400,91400,91400,91300,34
20241227,131000,8458008600,91400,91300,91400,91300,178
20241227,130900,8441753200,91300,91200,91400,91200,341
20241227,130800,8410621500,91200,91400,91400,91100,1729
20241227,130700,8253011500,91400,91400,91400,91400,102
20241227,130600,8243688700,91400,91400,91500,91400,462
20241227,130500,8201418400,91400,91400,91500,91300,146
20241227,130400,8188074000,91400,91300,91400,91200,138
20241227,130300,8175466200,91300,91200,91300,91200,83
20241227,130200,8167893100,91100,91200,91200,91100,137
20241227,130100,8155408000,91200,91200,91200,91100,765
20241227,130000,8085644200,91100,91300,91400,91100,1463
20241227,125900,7952206900,91300,91200,91400,91200,189
20241227,125800,7934950500,91300,91300,91300,91200,174
20241227,125700,7919066700,91300,91300,91300,91200,181
20241227,125600,7902553200,91300,91400,91400,91200,741
20241227,125500,7834889200,91400,91400,91500,91400,53
20241227,125400,7830044600,91400,91400,91500,91400,84
20241227,125300,7822363000,91400,91400,91500,91400,46
20241227,125200,7818158500,91400,91400,91500,91400,101
20241227,125100,7808925800,91500,91600,91600,91400,52
20241227,125000,7804168600,91500,91400,91500,91400,40
20241227,124900,7800510800,91400,91600,91600,91300,1164
20241227,124800,7694131500,91500,91600,91600,91500,157
20241227,124700,7679758200,91500,91500,91600,91500,95
20241227,124600,7671063800,91500,91700,91700,91500,235
20241227,124500,7649547200,91600,91500,91600,91500,215
20241227,124400,7629862200,91500,91500,91600,91500,65
20241227,124300,7623914600,91500,91500,91600,91400,259
20241227,124200,7600216200,91500,91500,91600,91500,158
20241227,124100,7585757700,91600,91500,91600,91500,47
20241227,124000,7581455800,91500,91500,91600,91500,114
20241227,123900,7571018300,91500,91600,91600,91500,341
20241227,123800,7539799400,91600,91600,91700,91600,186
20241227,123700,7522761700,91600,91700,91700,91600,241
20241227,123600,7500684500,91700,91700,91800,91600,236
20241227,123500,7479042500,91800,91800,91800,91700,94
20241227,123400,7470415200,91800,91900,91900,91800,293
20241227,123300,7443512900,91900,91900,92000,91900,60
20241227,123200,7437998100,91900,91800,92000,91800,120
20241227,123100,7426974500,91900,91800,91900,91800,123
20241227,123000,7415677400,91800,91800,91900,91800,48
20241227,122900,7411269000,91800,91700,91900,91700,164
20241227,122800,7396215600,91700,91700,91700,91600,68
20241227,122700,7389981400,91700,91600,91700,91600,75
20241227,122600,7383108700,91700,91800,91800,91600,88
20241227,122500,7375041600,91700,91600,91800,91500,482
20241227,122400,7330837300,91600,91500,91800,91500,557
20241227,122300,7279738200,91500,91700,91700,91500,89
20241227,122200,7271589600,91700,91700,91700,91500,61
20241227,122100,7266001400,91600,91600,91700,91600,100
20241227,122000,7256839100,91600,91600,91600,91500,82
20241227,121900,7249328100,91600,91400,91600,91400,216
20241227,121800,7229567700,91500,91400,91500,91300,77
20241227,121700,7222528500,91300,91300,91400,91300,183
20241227,121600,7205808400,91400,91400,91400,91300,151
20241227,121500,7192013400,91400,91300,91400,91300,175
20241227,121400,7176021300,91300,91300,91300,91300,171
20241227,121300,7160409000,91300,91300,91300,91200,51
20241227,121200,7155753000,91300,91300,91300,91200,61
20241227,121100,7150183900,91300,91300,91300,91300,106
20241227,121000,7140506100,91300,91300,91300,91200,135
20241227,120900,7128181600,91200,91200,91400,91200,238
20241227,120800,7106458800,91300,91400,91400,91300,989
20241227,120700,7016126400,91400,91400,91500,91400,109
20241227,120600,7006157300,91400,91400,91500,91400,76
20241227,120500,6999209900,91500,91500,91600,91500,577
20241227,120400,6946410600,91500,91500,91600,91500,195
20241227,120300,6928557800,91500,91500,91500,91500,86
20241227,120200,6920688800,91500,91500,91600,91500,756
20241227,120100,6851471700,91500,91600,91600,91500,973
20241227,120000,6762349200,91600,91700,91800,91600,1216
20241227,115900,6650851000,91700,91700,91800,91700,622
20241227,115800,6593760300,91700,91800,91800,91700,150
20241227,115700,6579993900,91800,91800,91800,91700,312
20241227,115600,6551354300,91700,91700,91900,91700,1163
20241227,115500,6444592900,91700,91700,91800,91700,114
20241227,115400,6434138600,91700,91800,91800,91700,181
20241227,115300,6417526700,91700,91700,91800,91700,298
20241227,115200,6390177200,91700,91700,91800,91700,116
20241227,115100,6379537900,91700,91700,91800,91700,80
20241227,115000,6372200200,91700,91800,91800,91700,79
20241227,114900,6364953200,91800,91700,91800,91700,384
20241227,114800,6329714500,91700,91800,91800,91700,1021
20241227,114700,6236081100,91700,91800,91800,91700,224
20241227,114600,6215533300,91800,91700,91800,91700,477
20241227,114500,6171760500,91800,91700,91800,91700,96
20241227,114400,6162955700,91700,91700,91800,91700,50
20241227,114300,6158370500,91700,91700,91800,91600,152
20241227,114200,6144434900,91600,91700,91800,91600,113
20241227,114100,6134073700,91700,91700,91800,91600,269
20241227,114000,6109406500,91600,91700,91800,91600,266
20241227,113900,6085031100,91700,91700,91800,91700,56
20241227,113800,6079893100,91700,91700,91700,91700,135
20241227,113700,6067513600,91800,91800,91800,91700,59
20241227,113600,6062101600,91800,91700,91800,91700,217
20241227,113500,6042193400,91700,91700,91800,91700,101
20241227,113400,6032929900,91700,91700,91700,91700,25
20241227,113300,6030637400,91700,91700,91700,91600,267
20241227,113200,6006153700,91700,91700,91800,91600,109
20241227,113100,5996158700,91700,91700,91700,91600,92
20241227,113000,5987727000,91600,91600,91700,91600,138
20241227,112900,5975085500,91600,91700,91800,91600,589
20241227,112800,5921075800,91700,91700,91800,91700,131
20241227,112700,5909061500,91700,91800,91800,91700,115
20241227,112600,5898514300,91700,91700,91800,91700,780
20241227,112500,5826931600,91700,91800,91900,91700,697
20241227,112400,5762961900,91900,92000,92000,91800,2203
20241227,112300,5560502400,92100,92000,92100,92000,79
20241227,112200,5553232200,92000,92100,92100,92000,211
20241227,112100,5533804500,92100,92100,92100,92000,382
20241227,112000,5498635800,92100,92200,92200,92100,94
20241227,111900,5489973800,92100,92200,92200,92100,79
20241227,111800,5482693300,92300,92200,92300,92100,119
20241227,111700,5471725800,92200,92100,92200,92100,183
20241227,111600,5454863800,92100,92200,92300,92100,523
20241227,111500,5406645000,92200,92200,92300,92200,166
20241227,111400,5391336100,92200,92300,92300,92200,92
20241227,111300,5382846800,92300,92200,92500,92200,236
20241227,111200,5361072300,92300,92000,92300,92000,383
20241227,111100,5325789100,92000,91900,92000,91900,67
20241227,111000,5319627800,91900,91900,92100,91900,190
20241227,110900,5302159300,91900,91800,92000,91800,185
20241227,110800,5285149100,91800,91900,92000,91800,634
20241227,110700,5226870800,91900,91800,92000,91800,1174
20241227,110600,5119046200,91800,91900,91900,91800,912
20241227,110500,5035303600,91800,92000,92000,91800,303
20241227,110400,5007465500,91900,91900,91900,91800,132
20241227,110300,4995341200,91800,92000,92000,91800,951
20241227,110200,4907917100,92000,92000,92100,92000,237
20241227,110100,4886110200,92000,92000,92100,92000,642
20241227,110000,4827042500,92000,92200,92200,92000,1003
20241227,105900,4734669400,92100,92300,92300,92100,1268
20241227,105800,4617749100,92300,92400,92500,92300,209
20241227,105700,4598440700,92400,92400,92500,92300,264
20241227,105600,4574061700,92400,92500,92500,92300,356
20241227,105500,4541190000,92400,92400,92500,92300,769
20241227,105400,4470143400,92500,92400,92600,92400,264
20241227,105300,4445727200,92400,92500,92600,92400,391
20241227,105200,4409567500,92400,92500,92500,92400,239
20241227,105100,4387470600,92500,92500,92600,92500,147
20241227,105000,4373867000,92500,92300,92600,92300,414
20241227,104900,4335608700,92400,92600,92600,92300,1571
20241227,104800,4190289600,92700,92700,92700,92600,225
20241227,104700,4169445800,92600,92700,92700,92600,554
20241227,104600,4118101200,92700,92800,92900,92700,741
20241227,104500,4049366200,92800,92900,93000,92800,406
20241227,104400,4011645300,93000,93300,93300,92800,4482
20241227,104300,3594770400,93300,93300,93400,93200,130
20241227,104200,3582643100,93300,93300,93400,93200,57
20241227,104100,3577327100,93200,93400,93400,93200,332
20241227,104000,3546351600,93300,93400,93500,93300,333
20241227,103900,3515257500,93400,93500,93500,93400,46
20241227,103800,3510960900,93400,93500,93600,93400,124
20241227,103700,3499370200,93400,93400,93500,93400,90
20241227,103600,3490964100,93300,93400,93500,93300,241
20241227,103500,3468455300,93400,93500,93500,93400,105
20241227,103400,3458646600,93400,93500,93600,93400,210
20241227,103300,3439025200,93500,93500,93600,93500,67
20241227,103200,3432760400,93500,93500,93600,93500,101
20241227,103100,3423314800,93500,93400,93500,93400,115
20241227,103000,3412569100,93400,93500,93500,93400,131
20241227,102900,3400331500,93400,93400,93600,93400,108
20241227,102800,3390236300,93400,93400,93500,93400,159
20241227,102700,3375378600,93600,93500,93600,93300,144
20241227,102600,3361927200,93400,93500,93600,93300,2441
20241227,102500,3133858700,93600,93800,93800,93500,1440
20241227,102400,2999032200,93800,93800,93900,93700,1835
20241227,102300,2826988200,93800,93800,93900,93800,219
20241227,102200,2806428100,93800,93900,93900,93800,137
20241227,102100,2793567100,93800,94000,94000,93800,127
20241227,102000,2781638900,94000,94100,94100,93900,146
20241227,101900,2767919700,94000,94000,94000,93900,104
20241227,101800,2758146800,94000,93900,94000,93900,61
20241227,101700,2752416300,94000,93900,94000,93900,74
20241227,101600,2745465600,94000,93900,94100,93900,210
20241227,101500,2725725500,93800,94000,94000,93800,286
20241227,101400,2698875700,93900,94200,94200,93900,1134
20241227,101300,2592264800,94200,94200,94300,94100,73
20241227,101200,2585386000,94100,94400,94400,94100,66
20241227,101100,2579166100,94100,94200,94400,94100,400
20241227,101000,2541482900,94200,94200,94300,94100,126
20241227,100900,2529613500,94300,94300,94400,94200,111
20241227,100800,2519146000,94300,94200,94300,94100,93
20241227,100700,2510382100,94200,94100,94200,94100,190
20241227,100600,2492487400,94100,94100,94200,94100,41
20241227,100500,2488627800,94200,94000,94200,94000,130
20241227,100400,2476393200,94000,94000,94100,93900,84
20241227,100300,2468496400,94000,94000,94100,93900,61
20241227,100200,2462762900,94000,94000,94100,94000,103
20241227,100100,2453079300,94000,93800,94000,93800,54
20241227,100000,2448007000,93800,93900,93900,93800,140
20241227,095900,2434869800,93800,93900,94000,93800,95
20241227,095800,2425948000,94000,93900,94000,93900,82
20241227,095700,2418245400,93900,93900,94100,93800,198
20241227,095600,2399642700,93900,94200,94300,93800,605
20241227,095500,2342863600,94300,93900,94300,93800,323
20241227,095400,2312441000,93800,93900,94100,93800,230
20241227,095300,2290839300,94000,94100,94200,94000,645
20241227,095200,2230199000,94100,93900,94100,93900,88
20241227,095100,2221924100,93900,94100,94100,93900,123
20241227,095000,2210363400,94100,94300,94300,94100,328
20241227,094900,2179463500,94400,94200,94400,94200,285
20241227,094800,2152565800,94300,94000,94400,94000,235
20241227,094700,2130410300,94100,94000,94100,93900,487
20241227,094600,2084621700,94000,93900,94100,93900,118
20241227,094500,2073534300,93900,93800,93900,93700,1598
20241227,094400,1923714100,93800,94000,94000,93800,804
20241227,094300,1848221400,94000,93900,94100,93900,200
20241227,094200,1829421200,94000,94000,94000,93900,110
20241227,094100,1819085400,93900,93900,94100,93900,98
20241227,094000,1809873200,94000,94000,94100,93900,343
20241227,093900,1777630500,94000,94000,94100,94000,132
20241227,093800,1765219300,94100,94000,94100,93900,181
20241227,093700,1748204100,93900,94000,94000,93900,82
20241227,093600,1740499400,94000,94000,94100,94000,56
20241227,093500,1735235200,94000,93800,94100,93800,791
20241227,093400,1660894000,93900,93800,93900,93700,935
20241227,093300,1573230200,93800,94100,94100,93800,622
20241227,093200,1514775200,94100,94200,94200,94100,81
20241227,093100,1507150600,94300,94500,94500,94100,652
20241227,093000,1445673600,94500,94700,94700,94400,82
20241227,092900,1437923700,94600,94200,94600,94100,358
20241227,092800,1404168800,94200,94200,94200,94100,61
20241227,092700,1398425700,94200,94100,94200,94100,77
20241227,092600,1391175100,94100,94200,94200,93900,53
20241227,092500,1386188400,94100,94000,94300,93800,362
20241227,092400,1352150300,93900,93800,93900,93700,330
20241227,092300,1321182300,93800,93800,93900,93700,456
20241227,092200,1278421200,93800,93900,93900,93800,396
20241227,092100,1241272400,93900,93900,94000,93900,95
20241227,092000,1232350500,93900,93900,93900,93700,956
20241227,091900,1142662400,93800,94000,94000,93800,411
20241227,091800,1104074900,94000,94200,94200,93900,844
20241227,091700,1024757500,94100,94200,94200,94100,434
20241227,091600,983911600,94200,94200,94300,94100,420
20241227,091500,944342000,94200,94300,94400,94100,211
20241227,091400,924453500,94300,94100,94300,94100,788
20241227,091300,850248600,94200,94200,94400,94100,354
20241227,091200,816901300,94100,94400,94400,94100,990
20241227,091100,723622700,94300,94500,94600,94300,606
20241227,091000,666397400,94500,94800,94800,94400,449
20241227,090900,623913400,94800,94700,95000,94600,370
20241227,090800,588832100,94700,94500,95000,94300,558
20241227,090700,536030800,94300,94500,95000,94300,636
20241227,090600,475986100,94500,94800,94900,94400,597
20241227,090500,419542900,94600,94900,95200,94600,702
20241227,090400,352936600,94900,94900,95300,94900,387
20241227,090300,316183500,94900,95300,95300,94800,628
20241227,090200,256454200,95300,95700,95700,95300,382
20241227,090100,219992000,95800,95100,95800,95000,215
20241227,090000,199444500,95400,95500,95600,95000,2084