KissMeData/011170/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,185600,8836963700,62900,62900,62900,62900,5602
20241204,185500,8836963700,62900,62900,62900,62900,0
20241204,185400,8836963700,62900,62900,62900,62900,0
20241204,185300,8836963700,62900,62900,62900,62900,0
20241204,185200,8836963700,62900,62900,62900,62900,0
20241204,185100,8836963700,62900,62900,62900,62900,0
20241204,185000,8836963700,62900,62900,62900,62900,0
20241204,184900,8836963700,62900,62900,62900,62900,0
20241204,184800,8836963700,62900,62900,62900,62900,0
20241204,184700,8836963700,62900,62900,62900,62900,0
20241204,184600,8836963700,62900,62900,62900,62900,0
20241204,184500,8836963700,62900,62900,62900,62900,0
20241204,184400,8836963700,62900,62900,62900,62900,0
20241204,184300,8836963700,62900,62900,62900,62900,0
20241204,184200,8836963700,62900,62900,62900,62900,0
20241204,184100,8836963700,62900,62900,62900,62900,0
20241204,184000,8836963700,62900,62900,62900,62900,0
20241204,183900,8836963700,62900,62900,62900,62900,0
20241204,183800,8836963700,62900,62900,62900,62900,0
20241204,183700,8836963700,62900,62900,62900,62900,0
20241204,183600,8836963700,62900,62900,62900,62900,0
20241204,183500,8836963700,62900,62900,62900,62900,0
20241204,183400,8836963700,62900,62900,62900,62900,0
20241204,183300,8836963700,62900,62900,62900,62900,0
20241204,183200,8836963700,62900,62900,62900,62900,0
20241204,183100,8836963700,62900,62900,62900,62900,0
20241204,183000,8836963700,62900,62900,62900,62900,0
20241204,182900,8836963700,62900,62900,62900,62900,0
20241204,182800,8836963700,62900,62900,62900,62900,0
20241204,182700,8836963700,62900,62900,62900,62900,0
20241204,182600,8836963700,62900,62900,62900,62900,5602
20241204,182500,8836963700,62900,62900,62900,62900,0
20241204,182400,8836963700,62900,62900,62900,62900,0
20241204,182300,8836963700,62900,62900,62900,62900,0
20241204,182200,8836963700,62900,62900,62900,62900,0
20241204,182100,8836963700,62900,62900,62900,62900,0
20241204,182000,8836963700,62900,62900,62900,62900,0
20241204,181900,8836963700,62900,62900,62900,62900,0
20241204,181800,8836963700,62900,62900,62900,62900,0
20241204,181700,8836963700,62900,62900,62900,62900,0
20241204,181600,8836963700,62900,62900,62900,62900,0
20241204,181500,8836963700,62900,62900,62900,62900,0
20241204,181400,8836963700,62900,62900,62900,62900,0
20241204,181300,8836963700,62900,62900,62900,62900,0
20241204,181200,8836963700,62900,62900,62900,62900,0
20241204,181100,8836963700,62900,62900,62900,62900,0
20241204,181000,8836963700,62900,62900,62900,62900,0
20241204,180900,8836963700,62900,62900,62900,62900,0
20241204,180800,8836963700,62900,62900,62900,62900,0
20241204,180700,8836963700,62900,62900,62900,62900,0
20241204,180600,8836963700,62900,62900,62900,62900,0
20241204,180500,8836963700,62900,62900,62900,62900,0
20241204,180400,8836963700,62900,62900,62900,62900,0
20241204,180300,8836963700,62900,62900,62900,62900,0
20241204,180200,8836963700,62900,62900,62900,62900,0
20241204,180100,8836963700,62900,62900,62900,62900,0
20241204,180000,8836963700,62900,62900,62900,62900,0
20241204,175900,8836963700,62900,62900,62900,62900,0
20241204,175800,8836963700,62900,62900,62900,62900,0
20241204,175700,8836963700,62900,62900,62900,62900,0
20241204,175600,8836963700,62900,62900,62900,62900,5602
20241204,175500,8836963700,62900,62900,62900,62900,0
20241204,175400,8836963700,62900,62900,62900,62900,0
20241204,175300,8836963700,62900,62900,62900,62900,0
20241204,175200,8836963700,62900,62900,62900,62900,0
20241204,175100,8836963700,62900,62900,62900,62900,0
20241204,175000,8836963700,62900,62900,62900,62900,0
20241204,174900,8836963700,62900,62900,62900,62900,0
20241204,174800,8836963700,62900,62900,62900,62900,0
20241204,174700,8836963700,62900,62900,62900,62900,0
20241204,174600,8836963700,62900,62900,62900,62900,0
20241204,174500,8836963700,62900,62900,62900,62900,0
20241204,174400,8836963700,62900,62900,62900,62900,0
20241204,174300,8836963700,62900,62900,62900,62900,0
20241204,174200,8836963700,62900,62900,62900,62900,0
20241204,174100,8836963700,62900,62900,62900,62900,0
20241204,174000,8836963700,62900,62900,62900,62900,0
20241204,173900,8836963700,62900,62900,62900,62900,0
20241204,173800,8836963700,62900,62900,62900,62900,0
20241204,173700,8836963700,62900,62900,62900,62900,0
20241204,173600,8836963700,62900,62900,62900,62900,0
20241204,173500,8836963700,62900,62900,62900,62900,0
20241204,173400,8836963700,62900,62900,62900,62900,0
20241204,173300,8836963700,62900,62900,62900,62900,0
20241204,173200,8836963700,62900,62900,62900,62900,0
20241204,173100,8836963700,62900,62900,62900,62900,0
20241204,173000,8836963700,62900,62900,62900,62900,0
20241204,172900,8836963700,62900,62900,62900,62900,0
20241204,172800,8836963700,62900,62900,62900,62900,0
20241204,172700,8836963700,62900,62900,62900,62900,0
20241204,172600,8836963700,62900,62900,62900,62900,5602
20241204,172500,8836963700,62900,62900,62900,62900,0
20241204,172400,8836963700,62900,62900,62900,62900,0
20241204,172300,8836963700,62900,62900,62900,62900,0
20241204,172200,8836963700,62900,62900,62900,62900,0
20241204,172100,8836963700,62900,62900,62900,62900,0
20241204,172000,8836963700,62900,62900,62900,62900,0
20241204,171900,8836963700,62900,62900,62900,62900,0
20241204,171800,8836963700,62900,62900,62900,62900,0
20241204,171700,8836963700,62900,62900,62900,62900,0
20241204,171600,8836963700,62900,62900,62900,62900,0
20241204,171500,8836963700,62900,62900,62900,62900,0
20241204,171400,8836963700,62900,62900,62900,62900,0
20241204,171300,8836963700,62900,62900,62900,62900,0
20241204,171200,8836963700,62900,62900,62900,62900,0
20241204,171100,8836963700,62900,62900,62900,62900,0
20241204,171000,8836963700,62900,62900,62900,62900,0
20241204,170900,8836963700,62900,62900,62900,62900,0
20241204,170800,8836963700,62900,62900,62900,62900,0
20241204,170700,8836963700,62900,62900,62900,62900,0
20241204,170600,8836963700,62900,62900,62900,62900,0
20241204,170500,8836963700,62900,62900,62900,62900,0
20241204,170400,8836963700,62900,62900,62900,62900,0
20241204,170300,8836963700,62900,62900,62900,62900,0
20241204,170200,8836963700,62900,62900,62900,62900,0
20241204,170100,8836963700,62900,62900,62900,62900,0
20241204,170000,8836963700,62900,62900,62900,62900,0
20241204,165900,8836963700,62900,62900,62900,62900,0
20241204,165800,8836963700,62900,62900,62900,62900,0
20241204,165700,8836963700,62900,62900,62900,62900,0
20241204,165600,8836963700,62900,62900,62900,62900,5602
20241204,165500,8836963700,62900,62900,62900,62900,0
20241204,165400,8836963700,62900,62900,62900,62900,0
20241204,165300,8836963700,62900,62900,62900,62900,0
20241204,165200,8836963700,62900,62900,62900,62900,0
20241204,165100,8836963700,62900,62900,62900,62900,0
20241204,165000,8836963700,62900,62900,62900,62900,0
20241204,164900,8836963700,62900,62900,62900,62900,0
20241204,164800,8836963700,62900,62900,62900,62900,0
20241204,164700,8836963700,62900,62900,62900,62900,0
20241204,164600,8836963700,62900,62900,62900,62900,0
20241204,164500,8836963700,62900,62900,62900,62900,0
20241204,164400,8836963700,62900,62900,62900,62900,0
20241204,164300,8836963700,62900,62900,62900,62900,0
20241204,164200,8836963700,62900,62900,62900,62900,0
20241204,164100,8836963700,62900,62900,62900,62900,0
20241204,164000,8836963700,62900,62900,62900,62900,0
20241204,163900,8836963700,62900,62900,62900,62900,0
20241204,163800,8836963700,62900,62900,62900,62900,0
20241204,163700,8836963700,62900,62900,62900,62900,0
20241204,163600,8836963700,62900,62900,62900,62900,0
20241204,163500,8836963700,62900,62900,62900,62900,0
20241204,163400,8836963700,62900,62900,62900,62900,0
20241204,163300,8836963700,62900,62900,62900,62900,0
20241204,163200,8836963700,62900,62900,62900,62900,0
20241204,163100,8836963700,62900,62900,62900,62900,0
20241204,163000,8836963700,62900,62900,62900,62900,0
20241204,162900,8836963700,62900,62900,62900,62900,0
20241204,162800,8836963700,62900,62900,62900,62900,0
20241204,162700,8836963700,62900,62900,62900,62900,0
20241204,162600,8836963700,62900,62900,62900,62900,5602
20241204,162500,8836963700,62900,62900,62900,62900,0
20241204,162400,8836963700,62900,62900,62900,62900,0
20241204,162300,8836963700,62900,62900,62900,62900,0
20241204,162200,8836963700,62900,62900,62900,62900,0
20241204,162100,8836963700,62900,62900,62900,62900,0
20241204,162000,8836963700,62900,62900,62900,62900,0
20241204,161900,8836963700,62900,62900,62900,62900,0
20241204,161800,8836963700,62900,62900,62900,62900,0
20241204,161700,8836963700,62900,62900,62900,62900,0
20241204,161600,8836963700,62900,62900,62900,62900,0
20241204,161500,8836963700,62900,62900,62900,62900,0
20241204,161400,8836963700,62900,62900,62900,62900,0
20241204,161300,8836963700,62900,62900,62900,62900,0
20241204,161200,8836963700,62900,62900,62900,62900,0
20241204,161100,8836963700,62900,62900,62900,62900,0
20241204,161000,8836963700,62900,62900,62900,62900,0
20241204,160900,8836963700,62900,62900,62900,62900,0
20241204,160800,8836963700,62900,62900,62900,62900,0
20241204,160700,8836963700,62900,62900,62900,62900,0
20241204,160600,8836963700,62900,62900,62900,62900,0
20241204,160500,8836963700,62900,62900,62900,62900,0
20241204,160400,8836963700,62900,62900,62900,62900,0
20241204,160300,8836963700,62900,62900,62900,62900,0
20241204,160200,8836963700,62900,62900,62900,62900,0
20241204,160100,8836963700,62900,62900,62900,62900,0
20241204,160000,8836963700,62900,62900,62900,62900,0
20241204,155900,8836963700,62900,62900,62900,62900,0
20241204,155800,8836963700,62900,62900,62900,62900,0
20241204,155700,8836963700,62900,62900,62900,62900,0
20241204,155600,8836963700,62900,62900,62900,62900,5602
20241204,155500,8836963700,62900,62900,62900,62900,0
20241204,155400,8836963700,62900,62900,62900,62900,0
20241204,155300,8836963700,62900,62900,62900,62900,0
20241204,155200,8836963700,62900,62900,62900,62900,0
20241204,155100,8836963700,62900,62900,62900,62900,0
20241204,155000,8836963700,62900,62900,62900,62900,0
20241204,154900,8836963700,62900,62900,62900,62900,0
20241204,154800,8836963700,62900,62900,62900,62900,0
20241204,154700,8836963700,62900,62900,62900,62900,0
20241204,154600,8836963700,62900,62900,62900,62900,0
20241204,154500,8836963700,62900,62900,62900,62900,0
20241204,154400,8836963700,62900,62900,62900,62900,0
20241204,154300,8836963700,62900,62900,62900,62900,0
20241204,154200,8836963700,62900,62900,62900,62900,0
20241204,154100,8836963700,62900,62900,62900,62900,0
20241204,154000,8836963700,62900,62900,62900,62900,0
20241204,153900,8836963700,62900,62900,62900,62900,0
20241204,153800,8836963700,62900,62900,62900,62900,0
20241204,153700,8836963700,62900,62900,62900,62900,0
20241204,153600,8836963700,62900,62900,62900,62900,0
20241204,153500,8836963700,62900,62900,62900,62900,0
20241204,153400,8836963700,62900,62900,62900,62900,0
20241204,153300,8836963700,62900,62900,62900,62900,0
20241204,153200,8836963700,62900,62900,62900,62900,0
20241204,153100,8836963700,62900,62900,62900,62900,0
20241204,153000,8836963700,62900,62900,62900,62900,5602
20241204,152900,8484597900,63000,63000,63000,63000,0
20241204,152800,8484597900,63000,63000,63000,63000,0
20241204,152700,8484597900,63000,63000,63000,63000,0
20241204,152600,8484597900,63000,63000,63000,63000,0
20241204,152500,8484597900,63000,63000,63000,63000,0
20241204,152400,8484597900,63000,63000,63000,63000,0
20241204,152300,8484597900,63000,63000,63000,63000,0
20241204,152200,8484597900,63000,63000,63000,63000,0
20241204,152100,8484597900,63000,63000,63000,63000,0
20241204,152000,8484597900,63000,63000,63000,63000,0
20241204,151900,8484597900,63000,63000,63000,62900,193
20241204,151800,8472443300,63000,62900,63000,62900,246
20241204,151700,8456945800,63000,63000,63000,62900,346
20241204,151600,8435156500,62900,62900,63000,62900,475
20241204,151500,8405278100,62900,63000,63000,62900,139
20241204,151400,8396525100,63000,62900,63000,62900,169
20241204,151300,8385887600,63000,62900,63000,62900,255
20241204,151200,8369827000,62900,62900,63000,62900,26
20241204,151100,8368191400,62900,62900,63000,62900,684
20241204,151000,8325167300,62900,62800,63000,62800,93
20241204,150900,8319321300,62900,62800,62900,62800,8
20241204,150800,8318818700,62800,62900,62900,62800,105
20241204,150700,8312220900,62800,62800,62900,62800,85
20241204,150600,8306879400,62900,62900,62900,62800,42
20241204,150500,8304241100,62800,62900,63000,62800,1047
20241204,150400,8238302800,62900,62700,62900,62700,161
20241204,150300,8228185000,62800,62700,62800,62700,297
20241204,150200,8209543000,62800,62800,62800,62700,44
20241204,150100,8206781900,62700,62800,62800,62700,150
20241204,150000,8197376800,62800,62800,62800,62700,133
20241204,145900,8189033700,62800,62700,62800,62700,77
20241204,145800,8184200600,62700,62800,62800,62700,48
20241204,145700,8181190900,62800,62700,62800,62700,320
20241204,145600,8161119000,62700,62700,62700,62700,47
20241204,145500,8158172100,62900,62700,62900,62700,50
20241204,145400,8155033500,62700,62800,62800,62700,147
20241204,145300,8145811500,62800,62800,62900,62800,115
20241204,145200,8138589400,62800,62900,62900,62700,294
20241204,145100,8120125700,62800,62900,62900,62800,109
20241204,145000,8113278900,62800,62900,63000,62800,195
20241204,144900,8101012000,62900,63000,63000,62900,141
20241204,144800,8092137200,62900,63000,63000,62800,91
20241204,144700,8086411400,63000,62800,63000,62800,67
20241204,144600,8082201200,62900,62900,63000,62800,295
20241204,144500,8063653300,62800,62800,62900,62800,92
20241204,144400,8057871000,62800,62900,62900,62800,276
20241204,144300,8040522700,62800,62800,62900,62800,148
20241204,144200,8031222900,62800,62900,62900,62800,27
20241204,144100,8029526200,62800,62800,62900,62800,559
20241204,144000,7994419700,62800,62900,62900,62800,120
20241204,143900,7986882700,62800,62800,62800,62700,394
20241204,143800,7962141300,62800,62800,62800,62700,109
20241204,143700,7955305300,62700,62700,62800,62600,187
20241204,143600,7943576600,62700,62700,62800,62700,29
20241204,143500,7941757200,62700,62700,62700,62700,101
20241204,143400,7935424500,62700,62800,62800,62700,60
20241204,143300,7931660700,62800,62800,62800,62700,146
20241204,143200,7922494300,62700,62700,62800,62700,94
20241204,143100,7916598200,62800,62700,62800,62700,72
20241204,143000,7912082400,62700,62600,62800,62600,154
20241204,142900,7902421700,62600,62700,62800,62600,117
20241204,142800,7895090600,62700,62800,62900,62600,56
20241204,142700,7891577400,62700,62800,62800,62600,169
20241204,142600,7880978400,62800,62500,62800,62500,274
20241204,142500,7863803300,62500,62600,62600,62500,67
20241204,142400,7859613500,62600,62600,62600,62500,122
20241204,142300,7851987500,62500,62500,62500,62500,55
20241204,142200,7848550000,62500,62400,62600,62400,187
20241204,142100,7836870700,62400,62500,62500,62400,92
20241204,142000,7831127200,62600,62400,62600,62400,958
20241204,141900,7771262100,62400,62400,62400,62400,29
20241204,141800,7769452500,62400,62400,62500,62400,185
20241204,141700,7757908400,62400,62400,62400,62300,757
20241204,141600,7710733900,62300,62300,62400,62300,644
20241204,141500,7670558700,62300,62400,62400,62300,1525
20241204,141400,7575402600,62400,62400,62500,62400,144
20241204,141300,7566415800,62400,62500,62500,62400,92
20241204,141200,7560674500,62500,62500,62500,62400,34
20241204,141100,7558550700,62500,62500,62500,62400,187
20241204,141000,7546881400,62400,62500,62500,62400,167
20241204,140900,7536456300,62400,62500,62500,62400,12
20241204,140800,7535707200,62500,62500,62500,62400,55
20241204,140700,7532272400,62500,62500,62500,62400,146
20241204,140600,7523152400,62500,62400,62600,62400,30
20241204,140500,7521277200,62400,62400,62500,62400,70
20241204,140400,7516904900,62400,62600,62600,62400,381
20241204,140300,7493089900,62600,62500,62600,62500,109
20241204,140200,7486272200,62500,62500,62600,62500,92
20241204,140100,7480519500,62500,62600,62600,62500,115
20241204,140000,7473324100,62600,62600,62600,62500,97
20241204,135900,7467254400,62500,62600,62600,62500,89
20241204,135800,7461690300,62500,62600,62600,62500,602
20241204,135700,7424012400,62500,62600,62600,62500,98
20241204,135600,7417886500,62600,62500,62600,62500,136
20241204,135500,7409379700,62500,62500,62600,62500,331
20241204,135400,7388688900,62600,62500,62600,62500,166
20241204,135300,7378304300,62500,62500,62600,62500,128
20241204,135200,7370304200,62500,62500,62600,62500,25
20241204,135100,7368740900,62500,62500,62500,62400,107
20241204,135000,7362060800,62400,62400,62500,62400,66
20241204,134900,7357938500,62500,62400,62500,62400,508
20241204,134800,7326213400,62500,62400,62500,62400,149
20241204,134700,7316910500,62400,62500,62500,62400,350
20241204,134600,7295045600,62500,62500,62600,62500,30
20241204,134500,7293169300,62500,62500,62600,62500,107
20241204,134400,7286481300,62600,62500,62600,62500,146
20241204,134300,7277347700,62600,62500,62600,62500,31
20241204,134200,7275409600,62500,62500,62600,62500,80
20241204,134100,7270408300,62600,62500,62600,62400,213
20241204,134000,7257093900,62500,62500,62600,62500,502
20241204,133900,7225717800,62500,62600,62600,62500,13
20241204,133800,7224904500,62500,62500,62600,62500,837
20241204,133700,7172569100,62500,62500,62500,62400,2070
20241204,133600,7043297500,62500,62600,62600,62500,665
20241204,133500,7001723900,62500,62600,62600,62500,149
20241204,133400,6992398900,62600,62600,62700,62500,130
20241204,133300,6984261800,62700,62600,62700,62600,32
20241204,133200,6982258200,62700,62600,62700,62600,12
20241204,133100,6981506100,62600,62600,62700,62500,460
20241204,133000,6952714800,62600,62600,62600,62500,330
20241204,132900,6932063600,62500,62500,62600,62500,73
20241204,132800,6927500700,62500,62600,62600,62500,57
20241204,132700,6923936500,62600,62600,62600,62500,322
20241204,132600,6903783500,62600,62500,62600,62500,473
20241204,132500,6874179200,62500,62700,62700,62500,452
20241204,132400,6845886200,62700,62700,62700,62600,144
20241204,132300,6836860000,62700,62700,62700,62700,126
20241204,132200,6828959800,62800,62800,62900,62800,350
20241204,132100,6806978600,62800,62700,62800,62700,64
20241204,132000,6802962000,62700,62900,62900,62700,89
20241204,131900,6797379900,62800,62700,62800,62700,167
20241204,131800,6786908600,62900,62700,62900,62700,26
20241204,131700,6785278200,62700,62700,62900,62700,82
20241204,131600,6780134300,62900,62800,62900,62700,207
20241204,131500,6767141000,62800,62800,62900,62800,101
20241204,131400,6760797900,62800,62900,62900,62800,39
20241204,131300,6758348600,62800,62800,62900,62800,129
20241204,131200,6750247000,62800,62900,62900,62800,248
20241204,131100,6734651900,63000,62900,63100,62800,312
20241204,131000,6715027800,63100,62900,63100,62900,67
20241204,130900,6710813200,62900,63000,63100,62900,329
20241204,130800,6690089100,63100,63000,63200,63000,114
20241204,130700,6682902300,63100,63000,63100,63000,52
20241204,130600,6679624600,63000,63100,63100,63000,161
20241204,130500,6669474700,63000,63100,63100,63000,136
20241204,130400,6660901700,63100,63200,63200,63000,226
20241204,130300,6646643100,63100,63100,63200,63100,90
20241204,130200,6640959400,63100,63100,63100,63100,41
20241204,130100,6638372300,63100,63100,63200,63100,346
20241204,130000,6616520800,63200,63100,63200,63100,541
20241204,125900,6582332900,63100,63200,63200,63100,29
20241204,125800,6580501000,63100,63200,63200,63100,227
20241204,125700,6566172200,63100,63100,63200,63100,52
20241204,125600,6562889200,63100,63100,63200,63100,29
20241204,125500,6561058900,63100,63100,63200,63100,68
20241204,125400,6556768000,63100,63200,63200,63100,35
20241204,125300,6554559100,63100,63000,63200,63000,324
20241204,125200,6534112900,63000,63000,63100,63000,20
20241204,125100,6532852500,63000,63000,63100,63000,205
20241204,125000,6519921600,63000,63000,63100,63000,53
20241204,124900,6516582500,63000,63000,63100,63000,45
20241204,124800,6513747100,63000,63000,63100,63000,95
20241204,124700,6507761900,63000,63000,63100,63000,79
20241204,124600,6502784600,63000,63000,63100,63000,15
20241204,124500,6501839500,63000,63000,63100,63000,71
20241204,124400,6497366100,63000,62900,63100,62900,545
20241204,124300,6463022000,63000,63000,63100,63000,635
20241204,124200,6423010900,63000,63000,63100,63000,34
20241204,124100,6420867400,63100,62900,63100,62800,705
20241204,124000,6376472200,62900,62900,63000,62900,280
20241204,123900,6358857700,62900,63000,63000,62900,20
20241204,123800,6357598500,63000,62900,63000,62900,17
20241204,123700,6356528200,62900,62900,63000,62900,340
20241204,123600,6335139100,62800,62800,62900,62800,25
20241204,123500,6333567000,62800,62800,62900,62800,26
20241204,123400,6331933500,62900,62800,62900,62800,53
20241204,123300,6328603300,62800,62900,62900,62800,55
20241204,123200,6325147600,62800,62800,62800,62800,6
20241204,123100,6324770800,62800,62800,62900,62800,46
20241204,123000,6321880200,62900,62800,62900,62800,399
20241204,122900,6296820700,62800,62900,62900,62800,111
20241204,122800,6289849200,62800,62800,62900,62800,27
20241204,122700,6288151700,62800,62800,62900,62800,69
20241204,122600,6283817100,62800,62800,62900,62800,48
20241204,122500,6280800100,62800,62800,62900,62800,8
20241204,122400,6280297400,62900,62800,62900,62800,219
20241204,122300,6266523100,62700,62700,62800,62700,8
20241204,122200,6266021400,62900,62800,62900,62700,76
20241204,122100,6261252000,62700,62800,62900,62700,107
20241204,122000,6254536500,62700,62700,62800,62700,9
20241204,121900,6253971900,62700,62800,62800,62700,228
20241204,121800,6239666700,62800,62800,62900,62700,402
20241204,121700,6214453500,62700,62700,62900,62700,62
20241204,121600,6210562600,62700,62800,62900,62700,43
20241204,121500,6207862400,62700,62700,62800,62700,45
20241204,121400,6205037700,62700,62700,62800,62700,57
20241204,121300,6201462300,62800,62700,62800,62700,84
20241204,121200,6196191400,62700,62800,62800,62700,97
20241204,121100,6190100500,62800,62800,62800,62700,13
20241204,121000,6189284500,62700,62700,62900,62700,132
20241204,120900,6180996500,62800,62900,62900,62700,27
20241204,120800,6179298600,62700,62800,62900,62700,33
20241204,120700,6177225600,62800,62800,62800,62700,18
20241204,120600,6176095800,62700,62800,62800,62700,6
20241204,120500,6175719500,62700,62700,62900,62600,170
20241204,120400,6165047700,62800,62800,62800,62700,6
20241204,120300,6164671300,62800,62800,62800,62700,66
20241204,120200,6160527700,62800,62600,62800,62600,12
20241204,120100,6159775900,62700,62800,62800,62600,831
20241204,120000,6107592000,62800,62500,62800,62500,686
20241204,115900,6064628800,62500,62500,62600,62400,29
20241204,115800,6062815800,62500,62500,62600,62500,37
20241204,115700,6060501200,62600,62500,62600,62400,37
20241204,115600,6058187600,62400,62500,62600,62400,66
20241204,115500,6054059600,62500,62400,62500,62400,660
20241204,115400,6012812400,62400,62500,62500,62400,18
20241204,115300,6011687600,62400,62500,62500,62400,102
20241204,115200,6005316900,62400,62400,62500,62400,145
20241204,115100,5996267600,62400,62500,62500,62400,17
20241204,115000,5995206300,62500,62400,62500,62400,214
20241204,114900,5981831800,62500,62400,62500,62400,29
20241204,114800,5980021700,62400,62400,62500,62400,437
20241204,114700,5952750900,62400,62400,62400,62300,781
20241204,114600,5904042200,62400,62300,62400,62300,59
20241204,114500,5900365700,62300,62300,62300,62300,3
20241204,114400,5900178800,62400,62400,62400,62300,96
20241204,114300,5894194000,62400,62400,62400,62300,489
20241204,114200,5863681700,62400,62400,62500,62400,23
20241204,114100,5862246100,62400,62400,62500,62400,318
20241204,114000,5842400600,62400,62400,62400,62300,31
20241204,113900,5840466700,62400,62300,62400,62300,71
20241204,113800,5836036600,62400,62300,62400,62300,24
20241204,113700,5834539300,62300,62300,62400,62200,52
20241204,113600,5831299600,62300,62300,62300,62200,50
20241204,113500,5828185100,62300,62300,62300,62300,180
20241204,113400,5816971100,62200,62300,62400,62200,865
20241204,113300,5763068500,62300,62300,62400,62300,494
20241204,113200,5732244500,62300,62300,62400,62300,58
20241204,113100,5728629700,62300,62300,62400,62300,324
20241204,113000,5708412800,62300,62300,62400,62300,9
20241204,112900,5707851800,62300,62400,62400,62300,211
20241204,112800,5694687900,62400,62300,62400,62300,28
20241204,112700,5692942700,62300,62400,62400,62300,98
20241204,112600,5686835400,62400,62200,62400,62200,429
20241204,112500,5660107000,62200,62200,62300,62100,548
20241204,112400,5626019500,62200,62100,62200,62100,18
20241204,112300,5624901000,62100,62100,62200,62100,243
20241204,112200,5609810500,62100,62300,62300,62100,190
20241204,112100,5597992500,62300,62100,62300,62000,1185
20241204,112000,5524453000,62200,62100,62300,62100,148
20241204,111900,5515243100,62100,62100,62200,62100,120
20241204,111800,5507787500,62100,62200,62200,62100,120
20241204,111700,5500327500,62200,62100,62200,62100,15
20241204,111600,5499395100,62300,62200,62300,62100,266
20241204,111500,5482846500,62200,62200,62300,62200,133
20241204,111400,5474572800,62200,62200,62300,62200,176
20241204,111300,5463615400,62200,62300,62300,62200,169
20241204,111200,5453093200,62200,62300,62300,62200,23
20241204,111100,5451661000,62200,62200,62300,62100,578
20241204,111000,5415708200,62200,62100,62300,62100,177
20241204,110900,5404699800,62200,62200,62300,62200,199
20241204,110800,5392321900,62200,62200,62300,62200,24
20241204,110700,5390829000,62300,62100,62300,62100,1058
20241204,110600,5325121300,62100,62100,62200,62000,78
20241204,110500,5320275200,62100,62100,62200,62000,1019
20241204,110400,5257027600,62200,62100,62200,62100,3
20241204,110300,5256841100,62200,62200,62200,62100,37
20241204,110200,5254541200,62200,62300,62300,62100,52
20241204,110100,5251306600,62300,62300,62300,62200,564
20241204,110000,5216225400,62300,62300,62300,62200,72
20241204,105900,5211745400,62200,62200,62300,62200,84
20241204,105800,5206514300,62200,62200,62300,62200,14
20241204,105700,5205642500,62200,62100,62200,62100,2
20241204,105600,5205518200,62100,62200,62300,62100,1406
20241204,105500,5118178300,62200,62100,62200,62100,429
20241204,105400,5091520400,62200,62300,62400,62200,547
20241204,105300,5057473100,62200,62300,62300,62200,11
20241204,105200,5056788700,62200,62200,62200,62200,2
20241204,105100,5056664300,62100,62100,62300,62100,212
20241204,105000,5043481300,62200,62200,62200,62100,101
20241204,104900,5037201000,62200,62100,62200,62100,258
20241204,104800,5021167700,62100,62200,62200,62100,547
20241204,104700,4987162100,62200,62300,62300,62200,22
20241204,104600,4985792300,62300,62200,62400,62200,256
20241204,104500,4969842800,62300,62300,62300,62200,107
20241204,104400,4963176900,62300,62400,62400,62300,6
20241204,104300,4962802900,62300,62300,62400,62200,137
20241204,104200,4954267700,62200,62300,62300,62200,20
20241204,104100,4953023300,62300,62400,62400,62200,85
20241204,104000,4947725400,62300,62300,62300,62200,129
20241204,103900,4939696000,62300,62200,62300,62100,353
20241204,103800,4917757000,62300,62200,62300,62200,230
20241204,103700,4903448500,62300,62300,62300,62100,446
20241204,103600,4875693200,62300,62300,62400,62300,70
20241204,103500,4871327800,62400,62200,62400,62100,2405
20241204,103400,4721651000,62200,62200,62300,62200,69
20241204,103300,4717353200,62200,62300,62300,62200,206
20241204,103200,4704530100,62300,62300,62300,62200,51
20241204,103100,4701356200,62300,62100,62300,62100,123
20241204,103000,4693707300,62100,62300,62400,62000,2471
20241204,102900,4540181100,62300,62400,62400,62300,661
20241204,102800,4498942900,62300,62400,62400,62300,334
20241204,102700,4478102300,62500,62500,62500,62400,71
20241204,102600,4473664900,62400,62400,62400,62400,15
20241204,102500,4472728900,62200,62400,62800,62200,4335
20241204,102400,4202818900,62900,62700,62900,62400,6054
20241204,102300,3824509100,62700,62800,62900,62600,889
20241204,102200,3768785800,62800,62600,62800,62600,336
20241204,102100,3747734600,62600,62600,62700,62600,46
20241204,102000,3744854400,62600,62500,62700,62500,128
20241204,101900,3736842600,62600,62600,62600,62500,75
20241204,101800,3732151300,62600,62600,62700,62500,558
20241204,101700,3697222700,62500,62500,62500,62500,15
20241204,101600,3696285200,62500,62500,62600,62500,237
20241204,101500,3681470200,62500,62600,62600,62500,808
20241204,101400,3630908100,62800,62600,62800,62600,18
20241204,101300,3629779800,62600,62700,62800,62600,29
20241204,101200,3627963900,62600,62600,62700,62600,226
20241204,101100,3613814100,62700,62600,62700,62600,63
20241204,101000,3609869900,62600,62700,62800,62600,653
20241204,100900,3568960800,62700,62800,62800,62700,106
20241204,100800,3562311400,62800,62700,62800,62700,27
20241204,100700,3560617300,62700,62900,62900,62700,375
20241204,100600,3537087000,62900,62900,62900,62800,67
20241204,100500,3532878700,62900,62700,62900,62700,192
20241204,100400,3520808900,62800,62800,62900,62700,228
20241204,100300,3506491400,62700,62700,62800,62700,31
20241204,100200,3504547100,62800,62700,62800,62600,90
20241204,100100,3498903900,62700,62800,62800,62700,187
20241204,100000,3487176400,62900,62900,62900,62700,141
20241204,095900,3478316600,62700,62800,62800,62700,583
20241204,095800,3441708600,62800,62800,62900,62800,86
20241204,095700,3436302600,62800,62900,62900,62800,128
20241204,095600,3428264000,62800,62900,62900,62800,141
20241204,095500,3419399000,62900,62800,62900,62800,343
20241204,095400,3397838400,62800,62900,62900,62800,279
20241204,095300,3380294400,63000,62900,63000,62900,50
20241204,095200,3377148800,62900,62900,62900,62800,116
20241204,095100,3369852500,62900,62900,62900,62800,167
20241204,095000,3359348500,62800,62800,62900,62800,641
20241204,094900,3319089700,62800,62600,62800,62600,146
20241204,094800,3309937400,62600,62500,62700,62500,367
20241204,094700,3286962900,62500,62500,62600,62500,335
20241204,094600,3266023000,62500,62500,62600,62500,369
20241204,094500,3242956600,62500,62300,62600,62300,670
20241204,094400,3201116800,62300,62300,62400,62300,444
20241204,094300,3173437700,62300,62500,62500,62300,1060
20241204,094200,3107296900,62500,62600,62600,62400,1085
20241204,094100,3039483900,62600,62700,62700,62500,1128
20241204,094000,2968898200,62700,62700,62700,62600,249
20241204,093900,2953288000,62700,62800,62800,62600,1085
20241204,093800,2885230600,62700,62800,62800,62700,98
20241204,093700,2879084400,62900,62800,62900,62700,1019
20241204,093600,2815092800,62900,62900,63000,62800,471
20241204,093500,2785480500,62900,63000,63000,62800,994
20241204,093400,2722910000,62900,62900,63300,62900,143
20241204,093300,2713905400,62900,62900,63300,62900,4932
20241204,093200,2403169300,63000,62900,63100,62900,5935
20241204,093100,2029268400,63000,63000,63200,62900,878
20241204,093000,1973953800,63000,63100,63100,63000,561
20241204,092900,1938598200,63100,63200,63200,63000,812
20241204,092800,1887366700,63300,63300,63300,63200,316
20241204,092700,1867381700,63300,63400,63500,63300,646
20241204,092600,1826427600,63400,63600,63700,63400,1117
20241204,092500,1755445500,63800,63600,63900,63600,212
20241204,092400,1741948500,63600,63600,63900,63600,141
20241204,092300,1732971000,63600,63900,63900,63600,221
20241204,092200,1718852400,63700,63500,63800,63500,95
20241204,092100,1712800200,63500,63700,63800,63500,415
20241204,092000,1686391600,63700,63400,63700,63400,324
20241204,091900,1665807800,63400,63600,63600,63400,535
20241204,091800,1631833600,63600,63600,63700,63600,267
20241204,091700,1614847600,63700,63900,63900,63600,1449
20241204,091600,1522484600,64000,63900,64200,63700,956
20241204,091500,1461437500,63800,64100,64200,63800,636
20241204,091400,1420760000,64100,64200,64300,63900,2183
20241204,091300,1280869400,64200,64300,64400,64100,456
20241204,091200,1251568600,64400,64200,64400,64100,932
20241204,091100,1191705800,64200,64200,64300,64200,529
20241204,091000,1157738400,64200,64100,64300,64100,835
20241204,090900,1104129700,64100,64000,64100,63900,613
20241204,090800,1064877500,64000,64000,64100,63900,668
20241204,090700,1022087800,63900,63800,64000,63700,1285
20241204,090600,940000900,63800,63600,64000,63600,950
20241204,090500,879380700,63600,63500,63600,63400,758
20241204,090400,831257100,63500,63400,63700,63400,1031
20241204,090300,765775000,63400,63700,63700,63400,2018
20241204,090200,637518900,63700,63600,63900,63500,910
20241204,090100,579619700,63700,63100,63700,63000,1991
20241204,090000,453829500,63000,63000,63300,62800,7195