KissMeData/035760/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,191900,6239261400,63100,63100,63100,63100,10780
20241213,191800,6239261400,63100,63100,63100,63100,0
20241213,191700,6239261400,63100,63100,63100,63100,0
20241213,191600,6239261400,63100,63100,63100,63100,0
20241213,191500,6239261400,63100,63100,63100,63100,0
20241213,191400,6239261400,63100,63100,63100,63100,0
20241213,191300,6239261400,63100,63100,63100,63100,0
20241213,191200,6239261400,63100,63100,63100,63100,0
20241213,191100,6239261400,63100,63100,63100,63100,0
20241213,191000,6239261400,63100,63100,63100,63100,0
20241213,190900,6239261400,63100,63100,63100,63100,0
20241213,190800,6239261400,63100,63100,63100,63100,0
20241213,190700,6239261400,63100,63100,63100,63100,0
20241213,190600,6239261400,63100,63100,63100,63100,0
20241213,190500,6239261400,63100,63100,63100,63100,0
20241213,190400,6239261400,63100,63100,63100,63100,0
20241213,190300,6239261400,63100,63100,63100,63100,0
20241213,190200,6239261400,63100,63100,63100,63100,0
20241213,190100,6239261400,63100,63100,63100,63100,0
20241213,190000,6239261400,63100,63100,63100,63100,0
20241213,185900,6239261400,63100,63100,63100,63100,0
20241213,185800,6239261400,63100,63100,63100,63100,0
20241213,185700,6239261400,63100,63100,63100,63100,0
20241213,185600,6239261400,63100,63100,63100,63100,0
20241213,185500,6239261400,63100,63100,63100,63100,0
20241213,185400,6239261400,63100,63100,63100,63100,0
20241213,185300,6239261400,63100,63100,63100,63100,0
20241213,185200,6239261400,63100,63100,63100,63100,0
20241213,185100,6239261400,63100,63100,63100,63100,0
20241213,185000,6239261400,63100,63100,63100,63100,0
20241213,184900,6239261400,63100,63100,63100,63100,10780
20241213,184800,6239261400,63100,63100,63100,63100,0
20241213,184700,6239261400,63100,63100,63100,63100,0
20241213,184600,6239261400,63100,63100,63100,63100,0
20241213,184500,6239261400,63100,63100,63100,63100,0
20241213,184400,6239261400,63100,63100,63100,63100,0
20241213,184300,6239261400,63100,63100,63100,63100,0
20241213,184200,6239261400,63100,63100,63100,63100,0
20241213,184100,6239261400,63100,63100,63100,63100,0
20241213,184000,6239261400,63100,63100,63100,63100,0
20241213,183900,6239261400,63100,63100,63100,63100,0
20241213,183800,6239261400,63100,63100,63100,63100,0
20241213,183700,6239261400,63100,63100,63100,63100,0
20241213,183600,6239261400,63100,63100,63100,63100,0
20241213,183500,6239261400,63100,63100,63100,63100,0
20241213,183400,6239261400,63100,63100,63100,63100,0
20241213,183300,6239261400,63100,63100,63100,63100,0
20241213,183200,6239261400,63100,63100,63100,63100,0
20241213,183100,6239261400,63100,63100,63100,63100,0
20241213,183000,6239261400,63100,63100,63100,63100,0
20241213,182900,6239261400,63100,63100,63100,63100,0
20241213,182800,6239261400,63100,63100,63100,63100,0
20241213,182700,6239261400,63100,63100,63100,63100,0
20241213,182600,6239261400,63100,63100,63100,63100,0
20241213,182500,6239261400,63100,63100,63100,63100,0
20241213,182400,6239261400,63100,63100,63100,63100,0
20241213,182300,6239261400,63100,63100,63100,63100,0
20241213,182200,6239261400,63100,63100,63100,63100,0
20241213,182100,6239261400,63100,63100,63100,63100,0
20241213,182000,6239261400,63100,63100,63100,63100,0
20241213,181900,6239261400,63100,63100,63100,63100,10780
20241213,181800,6239261400,63100,63100,63100,63100,0
20241213,181700,6239261400,63100,63100,63100,63100,0
20241213,181600,6239261400,63100,63100,63100,63100,0
20241213,181500,6239261400,63100,63100,63100,63100,0
20241213,181400,6239261400,63100,63100,63100,63100,0
20241213,181300,6239261400,63100,63100,63100,63100,0
20241213,181200,6239261400,63100,63100,63100,63100,0
20241213,181100,6239261400,63100,63100,63100,63100,0
20241213,181000,6239261400,63100,63100,63100,63100,0
20241213,180900,6239261400,63100,63100,63100,63100,0
20241213,180800,6239261400,63100,63100,63100,63100,0
20241213,180700,6239261400,63100,63100,63100,63100,0
20241213,180600,6239261400,63100,63100,63100,63100,0
20241213,180500,6239261400,63100,63100,63100,63100,0
20241213,180400,6239261400,63100,63100,63100,63100,0
20241213,180300,6239261400,63100,63100,63100,63100,0
20241213,180200,6239261400,63100,63100,63100,63100,0
20241213,180100,6239261400,63100,63100,63100,63100,0
20241213,180000,6239261400,63100,63100,63100,63100,0
20241213,175900,6239261400,63100,63100,63100,63100,0
20241213,175800,6239261400,63100,63100,63100,63100,0
20241213,175700,6239261400,63100,63100,63100,63100,0
20241213,175600,6239261400,63100,63100,63100,63100,0
20241213,175500,6239261400,63100,63100,63100,63100,0
20241213,175400,6239261400,63100,63100,63100,63100,0
20241213,175300,6239261400,63100,63100,63100,63100,0
20241213,175200,6239261400,63100,63100,63100,63100,0
20241213,175100,6239261400,63100,63100,63100,63100,0
20241213,175000,6239261400,63100,63100,63100,63100,0
20241213,174900,6239261400,63100,63100,63100,63100,10780
20241213,174800,6239261400,63100,63100,63100,63100,0
20241213,174700,6239261400,63100,63100,63100,63100,0
20241213,174600,6239261400,63100,63100,63100,63100,0
20241213,174500,6239261400,63100,63100,63100,63100,0
20241213,174400,6239261400,63100,63100,63100,63100,0
20241213,174300,6239261400,63100,63100,63100,63100,0
20241213,174200,6239261400,63100,63100,63100,63100,0
20241213,174100,6239261400,63100,63100,63100,63100,0
20241213,174000,6239261400,63100,63100,63100,63100,0
20241213,173900,6239261400,63100,63100,63100,63100,0
20241213,173800,6239261400,63100,63100,63100,63100,0
20241213,173700,6239261400,63100,63100,63100,63100,0
20241213,173600,6239261400,63100,63100,63100,63100,0
20241213,173500,6239261400,63100,63100,63100,63100,0
20241213,173400,6239261400,63100,63100,63100,63100,0
20241213,173300,6239261400,63100,63100,63100,63100,0
20241213,173200,6239261400,63100,63100,63100,63100,0
20241213,173100,6239261400,63100,63100,63100,63100,0
20241213,173000,6239261400,63100,63100,63100,63100,0
20241213,172900,6239261400,63100,63100,63100,63100,0
20241213,172800,6239261400,63100,63100,63100,63100,0
20241213,172700,6239261400,63100,63100,63100,63100,0
20241213,172600,6239261400,63100,63100,63100,63100,0
20241213,172500,6239261400,63100,63100,63100,63100,0
20241213,172400,6239261400,63100,63100,63100,63100,0
20241213,172300,6239261400,63100,63100,63100,63100,0
20241213,172200,6239261400,63100,63100,63100,63100,0
20241213,172100,6239261400,63100,63100,63100,63100,0
20241213,172000,6239261400,63100,63100,63100,63100,0
20241213,171900,6239261400,63100,63100,63100,63100,10780
20241213,171800,6239261400,63100,63100,63100,63100,0
20241213,171700,6239261400,63100,63100,63100,63100,0
20241213,171600,6239261400,63100,63100,63100,63100,0
20241213,171500,6239261400,63100,63100,63100,63100,0
20241213,171400,6239261400,63100,63100,63100,63100,0
20241213,171300,6239261400,63100,63100,63100,63100,0
20241213,171200,6239261400,63100,63100,63100,63100,0
20241213,171100,6239261400,63100,63100,63100,63100,0
20241213,171000,6239261400,63100,63100,63100,63100,0
20241213,170900,6239261400,63100,63100,63100,63100,0
20241213,170800,6239261400,63100,63100,63100,63100,0
20241213,170700,6239261400,63100,63100,63100,63100,0
20241213,170600,6239261400,63100,63100,63100,63100,0
20241213,170500,6239261400,63100,63100,63100,63100,0
20241213,170400,6239261400,63100,63100,63100,63100,0
20241213,170300,6239261400,63100,63100,63100,63100,0
20241213,170200,6239261400,63100,63100,63100,63100,0
20241213,170100,6239261400,63100,63100,63100,63100,0
20241213,170000,6239261400,63100,63100,63100,63100,0
20241213,165900,6239261400,63100,63100,63100,63100,0
20241213,165800,6239261400,63100,63100,63100,63100,0
20241213,165700,6239261400,63100,63100,63100,63100,0
20241213,165600,6239261400,63100,63100,63100,63100,0
20241213,165500,6239261400,63100,63100,63100,63100,0
20241213,165400,6239261400,63100,63100,63100,63100,0
20241213,165300,6239261400,63100,63100,63100,63100,0
20241213,165200,6239261400,63100,63100,63100,63100,0
20241213,165100,6239261400,63100,63100,63100,63100,0
20241213,165000,6239261400,63100,63100,63100,63100,0
20241213,164900,6239261400,63100,63100,63100,63100,10780
20241213,164800,6239261400,63100,63100,63100,63100,0
20241213,164700,6239261400,63100,63100,63100,63100,0
20241213,164600,6239261400,63100,63100,63100,63100,0
20241213,164500,6239261400,63100,63100,63100,63100,0
20241213,164400,6239261400,63100,63100,63100,63100,0
20241213,164300,6239261400,63100,63100,63100,63100,0
20241213,164200,6239261400,63100,63100,63100,63100,0
20241213,164100,6239261400,63100,63100,63100,63100,0
20241213,164000,6239261400,63100,63100,63100,63100,0
20241213,163900,6239261400,63100,63100,63100,63100,0
20241213,163800,6239261400,63100,63100,63100,63100,0
20241213,163700,6239261400,63100,63100,63100,63100,0
20241213,163600,6239261400,63100,63100,63100,63100,0
20241213,163500,6239261400,63100,63100,63100,63100,0
20241213,163400,6239261400,63100,63100,63100,63100,0
20241213,163300,6239261400,63100,63100,63100,63100,0
20241213,163200,6239261400,63100,63100,63100,63100,0
20241213,163100,6239261400,63100,63100,63100,63100,0
20241213,163000,6239261400,63100,63100,63100,63100,0
20241213,162900,6239261400,63100,63100,63100,63100,0
20241213,162800,6239261400,63100,63100,63100,63100,0
20241213,162700,6239261400,63100,63100,63100,63100,0
20241213,162600,6239261400,63100,63100,63100,63100,0
20241213,162500,6239261400,63100,63100,63100,63100,0
20241213,162400,6239261400,63100,63100,63100,63100,0
20241213,162300,6239261400,63100,63100,63100,63100,0
20241213,162200,6239261400,63100,63100,63100,63100,0
20241213,162100,6239261400,63100,63100,63100,63100,0
20241213,162000,6239261400,63100,63100,63100,63100,0
20241213,161900,6239261400,63100,63100,63100,63100,10780
20241213,161800,6239261400,63100,63100,63100,63100,0
20241213,161700,6239261400,63100,63100,63100,63100,0
20241213,161600,6239261400,63100,63100,63100,63100,0
20241213,161500,6239261400,63100,63100,63100,63100,0
20241213,161400,6239261400,63100,63100,63100,63100,0
20241213,161300,6239261400,63100,63100,63100,63100,0
20241213,161200,6239261400,63100,63100,63100,63100,0
20241213,161100,6239261400,63100,63100,63100,63100,0
20241213,161000,6239261400,63100,63100,63100,63100,0
20241213,160900,6239261400,63100,63100,63100,63100,0
20241213,160800,6239261400,63100,63100,63100,63100,0
20241213,160700,6239261400,63100,63100,63100,63100,0
20241213,160600,6239261400,63100,63100,63100,63100,0
20241213,160500,6239261400,63100,63100,63100,63100,0
20241213,160400,6239261400,63100,63100,63100,63100,0
20241213,160300,6239261400,63100,63100,63100,63100,0
20241213,160200,6239261400,63100,63100,63100,63100,0
20241213,160100,6239261400,63100,63100,63100,63100,0
20241213,160000,6239261400,63100,63100,63100,63100,0
20241213,155900,6239261400,63100,63100,63100,63100,0
20241213,155800,6239261400,63100,63100,63100,63100,0
20241213,155700,6239261400,63100,63100,63100,63100,0
20241213,155600,6239261400,63100,63100,63100,63100,0
20241213,155500,6239261400,63100,63100,63100,63100,0
20241213,155400,6239261400,63100,63100,63100,63100,0
20241213,155300,6239261400,63100,63100,63100,63100,0
20241213,155200,6239261400,63100,63100,63100,63100,0
20241213,155100,6239261400,63100,63100,63100,63100,0
20241213,155000,6239261400,63100,63100,63100,63100,0
20241213,154900,6239261400,63100,63100,63100,63100,10780
20241213,154800,6239261400,63100,63100,63100,63100,0
20241213,154700,6239261400,63100,63100,63100,63100,0
20241213,154600,6239261400,63100,63100,63100,63100,0
20241213,154500,6239261400,63100,63100,63100,63100,0
20241213,154400,6239261400,63100,63100,63100,63100,0
20241213,154300,6239261400,63100,63100,63100,63100,0
20241213,154200,6239261400,63100,63100,63100,63100,0
20241213,154100,6239261400,63100,63100,63100,63100,0
20241213,154000,6239261400,63100,63100,63100,63100,0
20241213,153900,6239261400,63100,63100,63100,63100,0
20241213,153800,6239261400,63100,63100,63100,63100,0
20241213,153700,6239261400,63100,63100,63100,63100,0
20241213,153600,6239261400,63100,63100,63100,63100,0
20241213,153500,6239261400,63100,63100,63100,63100,0
20241213,153400,6239261400,63100,63100,63100,63100,0
20241213,153300,6239261400,63100,63100,63100,63100,0
20241213,153200,6239261400,63100,63100,63100,63100,0
20241213,153100,6239261400,63100,63100,63100,63100,0
20241213,153000,6239261400,63100,63100,63100,63100,10780
20241213,152900,5559043400,62500,62500,62500,62500,0
20241213,152800,5559043400,62500,62500,62500,62500,0
20241213,152700,5559043400,62500,62500,62500,62500,0
20241213,152600,5559043400,62500,62500,62500,62500,0
20241213,152500,5559043400,62500,62500,62500,62500,0
20241213,152400,5559043400,62500,62500,62500,62500,0
20241213,152300,5559043400,62500,62500,62500,62500,0
20241213,152200,5559043400,62500,62500,62500,62500,0
20241213,152100,5559043400,62500,62500,62500,62500,0
20241213,152000,5559043400,62500,62500,62500,62500,0
20241213,151900,5559043400,62500,62400,62500,62300,415
20241213,151800,5533149200,62500,62400,62500,62300,360
20241213,151700,5510673300,62500,62300,62500,62200,341
20241213,151600,5489398600,62400,62400,62400,62300,200
20241213,151500,5476930300,62300,62400,62400,62300,80
20241213,151400,5471943500,62300,62300,62400,62300,357
20241213,151300,5449700200,62200,62300,62400,62200,69
20241213,151200,5445402400,62200,62400,62400,62200,55
20241213,151100,5441975300,62400,62200,62400,62100,404
20241213,151000,5416818300,62200,62200,62200,62100,194
20241213,150900,5404765600,62200,62200,62200,62100,65
20241213,150800,5400725700,62200,62300,62300,62100,181
20241213,150700,5389464500,62100,62200,62300,62100,49
20241213,150600,5386419600,62100,62100,62300,62100,228
20241213,150500,5372234400,62100,62300,62300,62000,301
20241213,150400,5353544200,62200,62200,62300,62100,150
20241213,150300,5344215800,62200,62200,62300,62100,366
20241213,150200,5321453200,62200,62100,62200,62100,51
20241213,150100,5318283100,62100,62200,62200,62100,35
20241213,150000,5316107300,62100,62200,62300,62100,136
20241213,145900,5307649300,62200,62100,62300,62100,145
20241213,145800,5298632400,62100,62300,62300,62100,162
20241213,145700,5288549800,62100,62300,62300,62100,95
20241213,145600,5282639200,62300,62200,62300,62100,94
20241213,145500,5276787200,62300,62300,62300,62200,248
20241213,145400,5261349300,62300,62200,62300,62200,55
20241213,145300,5257924500,62200,62200,62300,62200,116
20241213,145200,5250700100,62300,62300,62300,62100,80
20241213,145100,5245725000,62300,62300,62300,62100,234
20241213,145000,5231156400,62300,62200,62300,62100,46
20241213,144900,5228293800,62200,62200,62300,62200,67
20241213,144800,5224124900,62300,62200,62300,62200,110
20241213,144700,5217282500,62100,62100,62300,62100,57
20241213,144600,5213734500,62100,62200,62400,62100,141
20241213,144500,5204952600,62200,62300,62300,62200,31
20241213,144400,5203023200,62300,62200,62300,62100,261
20241213,144300,5186767900,62200,62200,62200,62100,154
20241213,144200,5177190900,62200,62300,62300,62000,105
20241213,144100,5170658400,62300,62300,62300,61900,173
20241213,144000,5159889200,62300,61900,62300,61900,97
20241213,143900,5153866900,61900,62100,62300,61900,305
20241213,143800,5134918500,62100,62000,62300,61900,278
20241213,143700,5117630600,62000,61700,62000,61700,207
20241213,143600,5104817400,61800,61700,61800,61700,179
20241213,143500,5093758400,61800,61800,61800,61700,310
20241213,143400,5074603300,61900,61800,61900,61800,33
20241213,143300,5072563500,61900,61800,61900,61800,22
20241213,143200,5071202800,61800,61900,61900,61800,353
20241213,143100,5049356300,62000,62000,62000,61900,78
20241213,143000,5044520700,61900,61900,62200,61900,44
20241213,142900,5041790500,61800,61900,62300,61800,293
20241213,142800,5023610800,61900,62000,62000,61800,48
20241213,142700,5020639100,61900,62000,62100,61900,29
20241213,142600,5018842100,62100,61800,62100,61800,237
20241213,142500,5004148500,61800,61900,61900,61800,111
20241213,142400,4997287400,61900,61800,61900,61800,74
20241213,142300,4992711000,61900,61900,61900,61800,49
20241213,142200,4989681600,61900,61800,61900,61800,88
20241213,142100,4984236400,61800,61900,61900,61800,129
20241213,142000,4976260900,61900,61800,62100,61800,25
20241213,141900,4974714200,62100,61900,62100,61800,230
20241213,141800,4960452700,61800,61800,61900,61800,40
20241213,141700,4957979500,61800,61800,61900,61800,78
20241213,141600,4953156100,61900,61800,61900,61800,90
20241213,141500,4947589300,61800,61800,61900,61800,30
20241213,141400,4945733700,61800,61900,62100,61800,110
20241213,141300,4938929900,61900,61800,62000,61800,46
20241213,141200,4936086700,62100,61900,62100,61800,149
20241213,141100,4926864400,61800,61800,61900,61800,69
20241213,141000,4922596100,61800,61800,62000,61800,135
20241213,140900,4914248300,61800,61900,62100,61800,171
20241213,140800,4903676200,61900,62000,62000,61800,89
20241213,140700,4898168700,62200,62100,62200,61800,210
20241213,140600,4885126800,62000,61800,62200,61800,70
20241213,140500,4880788200,62100,61900,62100,61900,98
20241213,140400,4874710400,61900,61800,62000,61800,33
20241213,140300,4872667900,61900,61800,62200,61800,167
20241213,140200,4862290700,62100,61900,62100,61800,64
20241213,140100,4858332000,61900,61800,61900,61800,287
20241213,140000,4840589500,61900,62000,62200,61800,199
20241213,135900,4828243700,61900,61800,62000,61800,61
20241213,135800,4824471800,61800,62100,62100,61800,43
20241213,135700,4821809100,61800,61800,62200,61800,33
20241213,135600,4819764200,61800,61800,62200,61800,1110
20241213,135500,4751155300,61900,62000,62000,61800,118
20241213,135400,4743853100,62000,62200,62200,61900,91
20241213,135300,4738199600,62200,61800,62200,61800,173
20241213,135200,4727456000,61900,62000,62000,61800,61
20241213,135100,4723677700,62000,61800,62000,61800,91
20241213,135000,4718044800,61900,62400,62500,61900,506
20241213,134900,4686658900,62200,62000,62500,62000,92
20241213,134800,4680928400,62500,62300,62500,61900,639
20241213,134700,4641186100,62600,62400,62600,62300,458
20241213,134600,4612554200,62600,62700,62800,62500,326
20241213,134500,4592138300,62700,62600,62700,62400,471
20241213,134400,4562631800,62600,62700,62700,62400,452
20241213,134300,4534325800,62600,62800,62800,62400,351
20241213,134200,4512305800,62800,62700,62800,62400,571
20241213,134100,4476480100,62700,62700,62700,62500,414
20241213,134000,4450530300,62700,62600,62700,62200,461
20241213,133900,4421668600,62500,62500,62600,62400,456
20241213,133800,4393158700,62400,62400,62500,62300,426
20241213,133700,4366575200,62400,62400,62400,62400,97
20241213,133600,4360522400,62400,62400,62500,62400,293
20241213,133500,4342228900,62400,62500,62500,62400,417
20241213,133400,4316168000,62500,62500,62500,62300,304
20241213,133300,4297174600,62400,62300,62500,62300,134
20241213,133200,4288810800,62300,62400,62400,62300,161
20241213,133100,4278768100,62300,62400,62400,62300,163
20241213,133000,4268597900,62300,62300,62400,62200,223
20241213,132900,4254686800,62300,62300,62300,62200,119
20241213,132800,4247275100,62300,62200,62300,62200,159
20241213,132700,4237372500,62300,62300,62300,62200,116
20241213,132600,4230146200,62300,62200,62300,62200,164
20241213,132500,4219931400,62300,62100,62300,62100,246
20241213,132400,4204629300,62200,62100,62200,62100,130
20241213,132300,4196546400,62100,62100,62200,62100,102
20241213,132200,4190207200,62200,62100,62200,62100,76
20241213,132100,4185480700,62100,62200,62200,62100,3
20241213,132000,4185294200,62100,62000,62200,62000,108
20241213,131900,4178586300,62000,62100,62200,62000,94
20241213,131800,4172739900,62100,62200,62200,62100,31
20241213,131700,4170813600,62100,62100,62100,62000,13
20241213,131600,4170006400,62000,62200,62200,62000,102
20241213,131500,4163669500,62200,62100,62200,62100,162
20241213,131400,4153593600,62100,62100,62100,62100,64
20241213,131300,4149619200,62100,62200,62200,62100,108
20241213,131200,4142902100,62100,62200,62200,62100,130
20241213,131100,4134821700,62100,62100,62200,62100,59
20241213,131000,4131157700,62200,62200,62200,62200,49
20241213,130900,4128109900,62000,62000,62200,62000,15
20241213,130800,4127177900,62200,62200,62200,62100,244
20241213,130700,4112010200,62200,62200,62200,62100,57
20241213,130600,4108466100,62200,62200,62200,62100,125
20241213,130500,4100692100,62100,62100,62200,62100,90
20241213,130400,4095099800,62100,62200,62200,62100,26
20241213,130300,4093482800,62100,62200,62200,62100,64
20241213,130200,4089505800,62100,62100,62100,62100,39
20241213,130100,4087083900,62000,62000,62100,62000,51
20241213,130000,4083921800,62100,62100,62100,61800,211
20241213,125900,4070827000,62000,62000,62000,61900,61
20241213,125800,4067048000,62000,62100,62100,62000,145
20241213,125700,4058056300,62000,61900,62100,61900,229
20241213,125600,4043859100,62100,62000,62100,61900,148
20241213,125500,4034680700,62100,62000,62100,62000,57
20241213,125400,4031145500,62100,61900,62200,61900,164
20241213,125300,4020955900,62200,62000,62200,62000,56
20241213,125200,4017480900,62100,61900,62200,61900,126
20241213,125100,4009659700,61900,62200,62200,61900,1064
20241213,125000,3943661600,62100,62200,62200,62100,213
20241213,124900,3930418400,62200,62100,62200,62100,26
20241213,124800,3928802200,62200,62200,62200,62100,27
20241213,124700,3927122900,62200,62200,62200,62100,101
20241213,124600,3920841700,62200,62200,62300,62100,205
20241213,124500,3908093700,62300,62200,62300,62200,36
20241213,124400,3905853400,62300,62300,62300,62200,49
20241213,124300,3902802100,62300,62300,62300,62200,95
20241213,124200,3896884300,62300,62200,62300,62100,220
20241213,124100,3883210100,62300,62200,62300,62200,34
20241213,124000,3881092500,62300,62200,62300,62200,147
20241213,123900,3871936500,62300,62300,62300,62200,66
20241213,123800,3867827900,62200,62300,62300,62200,84
20241213,123700,3862600200,62200,62200,62300,62200,130
20241213,123600,3854504900,62200,62300,62300,62100,182
20241213,123500,3843170000,62300,62200,62300,62100,51
20241213,123400,3839997100,62300,62200,62300,62100,137
20241213,123300,3831465100,62200,62200,62200,62200,6
20241213,123200,3831091900,62300,62300,62300,62100,52
20241213,123100,3827854400,62200,62200,62200,62200,46
20241213,123000,3824993200,62200,62300,62300,62200,75
20241213,122900,3820325900,62200,62200,62300,62100,330
20241213,122800,3799773100,62100,62100,62300,62100,125
20241213,122700,3791996700,62200,62200,62300,62100,82
20241213,122600,3786895800,62200,62300,62300,62100,67
20241213,122500,3782728600,62300,62200,62300,62100,96
20241213,122400,3776755300,62300,62100,62300,62100,50
20241213,122300,3773644300,62100,62300,62300,62100,91
20241213,122200,3767984700,62200,62200,62300,62200,18
20241213,122100,3766863700,62200,62100,62200,62100,43
20241213,122000,3764190400,62100,62200,62200,62000,59
20241213,121900,3760522200,62200,62200,62300,62000,233
20241213,121800,3746020500,62200,62200,62300,62000,72
20241213,121700,3741542400,62200,62300,62300,62200,14
20241213,121600,3740670500,62300,62100,62300,62000,73
20241213,121500,3736135400,62200,62200,62200,62000,124
20241213,121400,3728427600,62200,62200,62200,62000,192
20241213,121300,3716494700,62200,62100,62200,62100,22
20241213,121200,3715126700,62100,62100,62200,62100,86
20241213,121100,3709783000,62100,62100,62300,62000,39
20241213,121000,3707357000,62000,62200,62300,62000,47
20241213,120900,3704433900,62200,62000,62200,62000,155
20241213,120800,3694801600,62000,62100,62200,62000,136
20241213,120700,3686348500,62200,62100,62200,62100,64
20241213,120600,3682368500,62200,62100,62200,62000,30
20241213,120500,3680503500,62000,62100,62100,62000,59
20241213,120400,3676845200,62000,62100,62300,62000,238
20241213,120300,3662036000,62000,62200,62300,62000,59
20241213,120200,3658368700,62200,62300,62300,62000,60
20241213,120100,3654633400,62000,62100,62200,62000,105
20241213,120000,3648109500,62100,62100,62300,62100,74
20241213,115900,3643509700,62100,62100,62300,62100,34
20241213,115800,3641394900,62100,62100,62300,62100,141
20241213,115700,3632623100,62200,62200,62300,62200,36
20241213,115600,3630382900,62200,62300,62300,62200,72
20241213,115500,3625900800,62300,62100,62300,62100,77
20241213,115400,3621105400,62100,62100,62200,62100,71
20241213,115300,3616691800,62200,62200,62200,62100,119
20241213,115200,3609293200,62200,62300,62300,62200,245
20241213,115100,3594049900,62200,62300,62300,62100,54
20241213,115000,3590692500,62300,62300,62300,62100,245
20241213,114900,3575439500,62200,62200,62200,62100,89
20241213,114800,3569903800,62200,62000,62300,62000,137
20241213,114700,3561383400,62300,62100,62300,62000,40
20241213,114600,3558894900,62100,62100,62300,62100,40
20241213,114500,3556407100,62300,62300,62300,61900,128
20241213,114400,3548444800,61900,61800,62200,61800,399
20241213,114300,3523689400,61900,61800,61900,61700,181
20241213,114200,3512490800,61800,61800,61900,61800,49
20241213,114100,3509460300,61900,61800,61900,61800,36
20241213,114000,3507235400,61900,61800,61900,61800,32
20241213,113900,3505255200,61900,61900,61900,61800,29
20241213,113800,3503460700,61800,61900,61900,61700,36
20241213,113700,3501235000,61700,61800,61800,61700,67
20241213,113600,3497098900,61800,61800,61900,61800,729
20241213,113500,3452044500,61800,61800,61900,61800,80
20241213,113400,3447098100,61900,61900,61900,61800,75
20241213,113300,3442461600,61800,61800,61900,61800,499
20241213,113200,3411619300,61800,61800,61900,61800,38
20241213,113100,3409269000,61900,61900,61900,61900,26
20241213,113000,3407659600,61800,61800,61900,61800,71
20241213,112900,3403269300,61800,61800,61900,61800,28
20241213,112800,3401537300,61800,61900,61900,61800,244
20241213,112700,3386439900,62100,61900,62200,61900,61
20241213,112600,3382658200,62000,62000,62200,62000,131
20241213,112500,3374531800,62100,62100,62100,62000,39
20241213,112400,3372110500,62000,62100,62200,61900,313
20241213,112300,3352656100,62100,62000,62100,62000,75
20241213,112200,3348004500,62000,62200,62200,61900,60
20241213,112100,3344275800,62000,62000,62200,62000,85
20241213,112000,3338997300,62200,62200,62200,62100,35
20241213,111900,3336821900,62100,62000,62100,62000,157
20241213,111800,3327076600,62000,62000,62300,62000,32
20241213,111700,3325084400,62200,62100,62200,62000,76
20241213,111600,3320363000,62100,62000,62100,62000,73
20241213,111500,3315836800,62000,62100,62100,62000,184
20241213,111400,3304413500,62000,62000,62100,62000,36
20241213,111300,3302179500,62000,62100,62100,62000,13
20241213,111200,3301372900,62100,62000,62100,61900,318
20241213,111100,3281664900,62000,62300,62300,62000,160
20241213,111000,3271722600,62300,62200,62400,62200,40
20241213,110900,3269229500,62400,62100,62400,62000,1691
20241213,110800,3163875200,62000,62000,62100,62000,199
20241213,110700,3151536000,62100,62200,62200,62100,318
20241213,110600,3131781400,62100,62100,62200,62100,235
20241213,110500,3117165400,62100,62100,62200,62100,71
20241213,110400,3112752200,62200,62100,62200,62100,251
20241213,110300,3097141400,62100,62100,62100,62100,184
20241213,110200,3085715000,62100,62100,62100,62000,90
20241213,110100,3080130700,62000,62000,62100,62000,43
20241213,110000,3077461700,62100,62200,62200,62000,260
20241213,105900,3061313100,62200,62100,62200,62100,194
20241213,105800,3049259900,62200,62300,62300,62100,439
20241213,105700,3021946800,62200,62100,62300,62100,439
20241213,105600,2994636500,62100,62000,62100,62000,570
20241213,105500,2959253500,62100,62000,62100,62000,29
20241213,105400,2957454400,62100,62100,62100,62000,61
20241213,105300,2953668500,62100,62200,62200,62100,596
20241213,105200,2916655800,62200,62100,62200,62100,105
20241213,105100,2910132600,62200,61900,62200,61900,1528
20241213,105000,2815390600,61900,61900,62000,61900,1166
20241213,104900,2743214200,62000,62000,62000,61900,191
20241213,104800,2731378100,62000,62000,62000,61900,1214
20241213,104700,2656214000,62000,61800,62000,61800,1791
20241213,104600,2545325000,61800,61900,61900,61800,106
20241213,104500,2538765700,61800,61700,61800,61700,1004
20241213,104400,2476722400,61800,61700,61800,61700,39
20241213,104300,2474313200,61700,61700,61800,61700,266
20241213,104200,2457879800,61700,61700,61700,61600,174
20241213,104100,2447144500,61700,61600,61700,61600,107
20241213,104000,2440550600,61600,61700,61700,61600,60
20241213,103900,2436849200,61700,61700,61800,61600,137
20241213,103800,2428384500,61700,61600,61700,61600,42
20241213,103700,2425794100,61600,61700,61700,61600,58
20241213,103600,2422217800,61600,61800,61800,61600,66
20241213,103500,2418150200,61600,61800,61800,61600,73
20241213,103400,2413640000,61800,61700,61800,61500,597
20241213,103300,2376842100,61700,61700,61800,61700,163
20241213,103200,2366782100,61700,61800,61800,61700,128
20241213,103100,2358877000,61800,61700,61800,61700,251
20241213,103000,2343372400,61700,61800,61800,61700,65
20241213,102900,2339359500,61800,61800,61800,61700,90
20241213,102800,2333801500,61700,61800,61800,61700,24
20241213,102700,2332320500,61800,61600,61800,61600,242
20241213,102600,2317369700,61700,61700,61800,61700,110
20241213,102500,2310582600,61700,61700,61700,61700,40
20241213,102400,2308114600,61700,61700,61800,61600,161
20241213,102300,2298171800,61600,61600,61700,61600,31
20241213,102200,2296261000,61600,61800,61800,61600,344
20241213,102100,2275033500,61800,61800,61800,61700,573
20241213,102000,2239626800,61800,61900,61900,61800,58
20241213,101900,2236040000,61800,61900,61900,61800,158
20241213,101800,2226271300,61800,62000,62000,61800,190
20241213,101700,2214509600,62000,62000,62000,61900,583
20241213,101600,2178404200,61900,61600,62000,61600,3603
20241213,101500,1955650100,61700,61600,61700,61600,858
20241213,101400,1902713200,61700,61700,61700,61600,192
20241213,101300,1890871000,61600,61600,61700,61500,263
20241213,101200,1874662600,61500,61400,61600,61400,60
20241213,101100,1870970100,61500,61300,61500,61300,103
20241213,101000,1864639700,61500,61500,61600,61500,24
20241213,100900,1863163600,61400,61400,61500,61400,150
20241213,100800,1853941300,61500,61400,61500,61300,68
20241213,100700,1849763400,61400,61300,61400,61300,204
20241213,100600,1837257100,61400,61500,61500,61400,87
20241213,100500,1831910400,61400,61400,61500,61400,332
20241213,100400,1811524600,61400,61400,61500,61400,187
20241213,100300,1800042400,61400,61500,61600,61400,1006
20241213,100200,1738154900,61500,61600,61600,61500,94
20241213,100100,1732370300,61600,61600,61600,61500,50
20241213,100000,1729291900,61600,61700,61700,61600,240
20241213,095900,1714487100,61700,61600,61700,61500,1477
20241213,095800,1623372900,61600,61600,61700,61500,1268
20241213,095700,1545186500,61600,61500,61600,61500,45
20241213,095600,1542417800,61600,61600,61600,61500,53
20241213,095500,1539153200,61600,61700,61700,61600,179
20241213,095400,1528114800,61700,61600,61700,61400,2629
20241213,095300,1366283600,61500,61500,61600,61500,117
20241213,095200,1359086400,61600,61500,61600,61500,105
20241213,095100,1352624200,61500,61400,61500,61400,168
20241213,095000,1342296200,61500,61600,61600,61400,75
20241213,094900,1337686000,61600,61600,61600,61400,42
20241213,094800,1335099200,61500,61700,61800,61500,1688
20241213,094700,1231221500,61700,61700,61800,61700,93
20241213,094600,1225481100,61800,61700,61800,61600,192
20241213,094500,1213634200,61600,61600,61700,61600,137
20241213,094400,1205184200,61600,61700,61700,61500,835
20241213,094300,1153680300,61600,61700,61700,61600,108
20241213,094200,1147027200,61600,61600,61700,61500,769
20241213,094100,1099682000,61600,61500,61600,61500,120
20241213,094000,1092299200,61600,61600,61600,61600,15
20241213,093900,1091375200,61600,61500,61600,61500,122
20241213,093800,1083862600,61600,61500,61600,61500,110
20241213,093700,1077089600,61500,61400,61600,61400,243
20241213,093600,1062151600,61400,61500,61500,61400,21
20241213,093500,1060860300,61500,61400,61500,61400,45
20241213,093400,1058093200,61400,61500,61500,61400,164
20241213,093300,1048012700,61500,61500,61600,61500,121
20241213,093200,1040569400,61600,61300,61600,61300,720
20241213,093100,996288500,61400,61400,61400,61400,163
20241213,093000,986280300,61400,61400,61500,61300,103
20241213,092900,979952700,61500,61500,61600,61400,141
20241213,092800,971274900,61500,61500,61600,61400,667
20241213,092700,930236300,61500,61600,61600,61500,117
20241213,092600,923034300,61500,61500,61700,61400,632
20241213,092500,884140100,61500,61400,61500,61400,1937
20241213,092400,765061900,61500,61300,61500,61300,926
20241213,092300,708224900,61300,60900,61300,60900,796
20241213,092200,659594200,60900,60900,61100,60900,34
20241213,092100,657522600,61000,60800,61000,60800,215
20241213,092000,644422600,60900,60800,60900,60700,360
20241213,091900,622527800,60900,61000,61000,60900,673
20241213,091800,581514100,61100,61100,61200,61000,73
20241213,091700,577053400,61000,61000,61300,61000,86
20241213,091600,571788200,61400,61000,61400,60900,368
20241213,091500,549272500,61100,61400,61400,61100,434
20241213,091400,522693600,61400,61300,61400,61200,345
20241213,091300,501519900,61200,61100,61400,61100,492
20241213,091200,471368800,61100,61100,61200,61100,214
20241213,091100,458292400,61100,61100,61200,61100,210
20241213,091000,445453300,61100,61100,61400,61100,571
20241213,090900,410462800,61200,61300,61300,61100,197
20241213,090800,398397000,61200,61000,61300,60900,1048
20241213,090700,334352900,61000,60800,61000,60600,635
20241213,090600,295735100,60800,60700,60800,60500,549
20241213,090500,262400800,60800,60300,60800,60300,1395
20241213,090400,177991500,60300,60100,60500,60000,870
20241213,090300,125502000,60000,59600,60100,59600,546
20241213,090200,92814100,59600,59700,59700,59500,193
20241213,090100,81308900,59700,59300,59700,59300,992
20241213,090000,22237000,59200,59300,59300,59200,375