KissMeData/064760/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,194400,1980424500,71100,71100,71100,71100,767
20241211,194300,1980424500,71100,71100,71100,71100,0
20241211,194200,1980424500,71100,71100,71100,71100,0
20241211,194100,1980424500,71100,71100,71100,71100,0
20241211,194000,1980424500,71100,71100,71100,71100,0
20241211,193900,1980424500,71100,71100,71100,71100,0
20241211,193800,1980424500,71100,71100,71100,71100,0
20241211,193700,1980424500,71100,71100,71100,71100,0
20241211,193600,1980424500,71100,71100,71100,71100,0
20241211,193500,1980424500,71100,71100,71100,71100,0
20241211,193400,1980424500,71100,71100,71100,71100,0
20241211,193300,1980424500,71100,71100,71100,71100,0
20241211,193200,1980424500,71100,71100,71100,71100,0
20241211,193100,1980424500,71100,71100,71100,71100,0
20241211,193000,1980424500,71100,71100,71100,71100,0
20241211,192900,1980424500,71100,71100,71100,71100,0
20241211,192800,1980424500,71100,71100,71100,71100,0
20241211,192700,1980424500,71100,71100,71100,71100,0
20241211,192600,1980424500,71100,71100,71100,71100,0
20241211,192500,1980424500,71100,71100,71100,71100,0
20241211,192400,1980424500,71100,71100,71100,71100,0
20241211,192300,1980424500,71100,71100,71100,71100,0
20241211,192200,1980424500,71100,71100,71100,71100,0
20241211,192100,1980424500,71100,71100,71100,71100,0
20241211,192000,1980424500,71100,71100,71100,71100,0
20241211,191900,1980424500,71100,71100,71100,71100,0
20241211,191800,1980424500,71100,71100,71100,71100,0
20241211,191700,1980424500,71100,71100,71100,71100,0
20241211,191600,1980424500,71100,71100,71100,71100,0
20241211,191500,1980424500,71100,71100,71100,71100,0
20241211,191400,1980424500,71100,71100,71100,71100,767
20241211,191300,1980424500,71100,71100,71100,71100,0
20241211,191200,1980424500,71100,71100,71100,71100,0
20241211,191100,1980424500,71100,71100,71100,71100,0
20241211,191000,1980424500,71100,71100,71100,71100,0
20241211,190900,1980424500,71100,71100,71100,71100,0
20241211,190800,1980424500,71100,71100,71100,71100,0
20241211,190700,1980424500,71100,71100,71100,71100,0
20241211,190600,1980424500,71100,71100,71100,71100,0
20241211,190500,1980424500,71100,71100,71100,71100,0
20241211,190400,1980424500,71100,71100,71100,71100,0
20241211,190300,1980424500,71100,71100,71100,71100,0
20241211,190200,1980424500,71100,71100,71100,71100,0
20241211,190100,1980424500,71100,71100,71100,71100,0
20241211,190000,1980424500,71100,71100,71100,71100,0
20241211,185900,1980424500,71100,71100,71100,71100,0
20241211,185800,1980424500,71100,71100,71100,71100,0
20241211,185700,1980424500,71100,71100,71100,71100,0
20241211,185600,1980424500,71100,71100,71100,71100,0
20241211,185500,1980424500,71100,71100,71100,71100,0
20241211,185400,1980424500,71100,71100,71100,71100,0
20241211,185300,1980424500,71100,71100,71100,71100,0
20241211,185200,1980424500,71100,71100,71100,71100,0
20241211,185100,1980424500,71100,71100,71100,71100,0
20241211,185000,1980424500,71100,71100,71100,71100,0
20241211,184900,1980424500,71100,71100,71100,71100,0
20241211,184800,1980424500,71100,71100,71100,71100,0
20241211,184700,1980424500,71100,71100,71100,71100,0
20241211,184600,1980424500,71100,71100,71100,71100,0
20241211,184500,1980424500,71100,71100,71100,71100,0
20241211,184400,1980424500,71100,71100,71100,71100,767
20241211,184300,1980424500,71100,71100,71100,71100,0
20241211,184200,1980424500,71100,71100,71100,71100,0
20241211,184100,1980424500,71100,71100,71100,71100,0
20241211,184000,1980424500,71100,71100,71100,71100,0
20241211,183900,1980424500,71100,71100,71100,71100,0
20241211,183800,1980424500,71100,71100,71100,71100,0
20241211,183700,1980424500,71100,71100,71100,71100,0
20241211,183600,1980424500,71100,71100,71100,71100,0
20241211,183500,1980424500,71100,71100,71100,71100,0
20241211,183400,1980424500,71100,71100,71100,71100,0
20241211,183300,1980424500,71100,71100,71100,71100,0
20241211,183200,1980424500,71100,71100,71100,71100,0
20241211,183100,1980424500,71100,71100,71100,71100,0
20241211,183000,1980424500,71100,71100,71100,71100,0
20241211,182900,1980424500,71100,71100,71100,71100,0
20241211,182800,1980424500,71100,71100,71100,71100,0
20241211,182700,1980424500,71100,71100,71100,71100,0
20241211,182600,1980424500,71100,71100,71100,71100,0
20241211,182500,1980424500,71100,71100,71100,71100,0
20241211,182400,1980424500,71100,71100,71100,71100,0
20241211,182300,1980424500,71100,71100,71100,71100,0
20241211,182200,1980424500,71100,71100,71100,71100,0
20241211,182100,1980424500,71100,71100,71100,71100,0
20241211,182000,1980424500,71100,71100,71100,71100,0
20241211,181900,1980424500,71100,71100,71100,71100,0
20241211,181800,1980424500,71100,71100,71100,71100,0
20241211,181700,1980424500,71100,71100,71100,71100,0
20241211,181600,1980424500,71100,71100,71100,71100,0
20241211,181500,1980424500,71100,71100,71100,71100,0
20241211,181400,1980424500,71100,71100,71100,71100,767
20241211,181300,1980424500,71100,71100,71100,71100,0
20241211,181200,1980424500,71100,71100,71100,71100,0
20241211,181100,1980424500,71100,71100,71100,71100,0
20241211,181000,1980424500,71100,71100,71100,71100,0
20241211,180900,1980424500,71100,71100,71100,71100,0
20241211,180800,1980424500,71100,71100,71100,71100,0
20241211,180700,1980424500,71100,71100,71100,71100,0
20241211,180600,1980424500,71100,71100,71100,71100,0
20241211,180500,1980424500,71100,71100,71100,71100,0
20241211,180400,1980424500,71100,71100,71100,71100,0
20241211,180300,1980424500,71100,71100,71100,71100,0
20241211,180200,1980424500,71100,71100,71100,71100,0
20241211,180100,1980424500,71100,71100,71100,71100,0
20241211,180000,1980424500,71100,71100,71100,71100,0
20241211,175900,1980424500,71100,71100,71100,71100,0
20241211,175800,1980424500,71100,71100,71100,71100,0
20241211,175700,1980424500,71100,71100,71100,71100,0
20241211,175600,1980424500,71100,71100,71100,71100,0
20241211,175500,1980424500,71100,71100,71100,71100,0
20241211,175400,1980424500,71100,71100,71100,71100,0
20241211,175300,1980424500,71100,71100,71100,71100,0
20241211,175200,1980424500,71100,71100,71100,71100,0
20241211,175100,1980424500,71100,71100,71100,71100,0
20241211,175000,1980424500,71100,71100,71100,71100,0
20241211,174900,1980424500,71100,71100,71100,71100,0
20241211,174800,1980424500,71100,71100,71100,71100,0
20241211,174700,1980424500,71100,71100,71100,71100,0
20241211,174600,1980424500,71100,71100,71100,71100,0
20241211,174500,1980424500,71100,71100,71100,71100,0
20241211,174400,1980424500,71100,71100,71100,71100,767
20241211,174300,1980424500,71100,71100,71100,71100,0
20241211,174200,1980424500,71100,71100,71100,71100,0
20241211,174100,1980424500,71100,71100,71100,71100,0
20241211,174000,1980424500,71100,71100,71100,71100,0
20241211,173900,1980424500,71100,71100,71100,71100,0
20241211,173800,1980424500,71100,71100,71100,71100,0
20241211,173700,1980424500,71100,71100,71100,71100,0
20241211,173600,1980424500,71100,71100,71100,71100,0
20241211,173500,1980424500,71100,71100,71100,71100,0
20241211,173400,1980424500,71100,71100,71100,71100,0
20241211,173300,1980424500,71100,71100,71100,71100,0
20241211,173200,1980424500,71100,71100,71100,71100,0
20241211,173100,1980424500,71100,71100,71100,71100,0
20241211,173000,1980424500,71100,71100,71100,71100,0
20241211,172900,1980424500,71100,71100,71100,71100,0
20241211,172800,1980424500,71100,71100,71100,71100,0
20241211,172700,1980424500,71100,71100,71100,71100,0
20241211,172600,1980424500,71100,71100,71100,71100,0
20241211,172500,1980424500,71100,71100,71100,71100,0
20241211,172400,1980424500,71100,71100,71100,71100,0
20241211,172300,1980424500,71100,71100,71100,71100,0
20241211,172200,1980424500,71100,71100,71100,71100,0
20241211,172100,1980424500,71100,71100,71100,71100,0
20241211,172000,1980424500,71100,71100,71100,71100,0
20241211,171900,1980424500,71100,71100,71100,71100,0
20241211,171800,1980424500,71100,71100,71100,71100,0
20241211,171700,1980424500,71100,71100,71100,71100,0
20241211,171600,1980424500,71100,71100,71100,71100,0
20241211,171500,1980424500,71100,71100,71100,71100,0
20241211,171400,1980424500,71100,71100,71100,71100,767
20241211,171300,1980424500,71100,71100,71100,71100,0
20241211,171200,1980424500,71100,71100,71100,71100,0
20241211,171100,1980424500,71100,71100,71100,71100,0
20241211,171000,1980424500,71100,71100,71100,71100,0
20241211,170900,1980424500,71100,71100,71100,71100,0
20241211,170800,1980424500,71100,71100,71100,71100,0
20241211,170700,1980424500,71100,71100,71100,71100,0
20241211,170600,1980424500,71100,71100,71100,71100,0
20241211,170500,1980424500,71100,71100,71100,71100,0
20241211,170400,1980424500,71100,71100,71100,71100,0
20241211,170300,1980424500,71100,71100,71100,71100,0
20241211,170200,1980424500,71100,71100,71100,71100,0
20241211,170100,1980424500,71100,71100,71100,71100,0
20241211,170000,1980424500,71100,71100,71100,71100,0
20241211,165900,1980424500,71100,71100,71100,71100,0
20241211,165800,1980424500,71100,71100,71100,71100,0
20241211,165700,1980424500,71100,71100,71100,71100,0
20241211,165600,1980424500,71100,71100,71100,71100,0
20241211,165500,1980424500,71100,71100,71100,71100,0
20241211,165400,1980424500,71100,71100,71100,71100,0
20241211,165300,1980424500,71100,71100,71100,71100,0
20241211,165200,1980424500,71100,71100,71100,71100,0
20241211,165100,1980424500,71100,71100,71100,71100,0
20241211,165000,1980424500,71100,71100,71100,71100,0
20241211,164900,1980424500,71100,71100,71100,71100,0
20241211,164800,1980424500,71100,71100,71100,71100,0
20241211,164700,1980424500,71100,71100,71100,71100,0
20241211,164600,1980424500,71100,71100,71100,71100,0
20241211,164500,1980424500,71100,71100,71100,71100,0
20241211,164400,1980424500,71100,71100,71100,71100,767
20241211,164300,1980424500,71100,71100,71100,71100,0
20241211,164200,1980424500,71100,71100,71100,71100,0
20241211,164100,1980424500,71100,71100,71100,71100,0
20241211,164000,1980424500,71100,71100,71100,71100,0
20241211,163900,1980424500,71100,71100,71100,71100,0
20241211,163800,1980424500,71100,71100,71100,71100,0
20241211,163700,1980424500,71100,71100,71100,71100,0
20241211,163600,1980424500,71100,71100,71100,71100,0
20241211,163500,1980424500,71100,71100,71100,71100,0
20241211,163400,1980424500,71100,71100,71100,71100,0
20241211,163300,1980424500,71100,71100,71100,71100,0
20241211,163200,1980424500,71100,71100,71100,71100,0
20241211,163100,1980424500,71100,71100,71100,71100,0
20241211,163000,1980424500,71100,71100,71100,71100,0
20241211,162900,1980424500,71100,71100,71100,71100,0
20241211,162800,1980424500,71100,71100,71100,71100,0
20241211,162700,1980424500,71100,71100,71100,71100,0
20241211,162600,1980424500,71100,71100,71100,71100,0
20241211,162500,1980424500,71100,71100,71100,71100,0
20241211,162400,1980424500,71100,71100,71100,71100,0
20241211,162300,1980424500,71100,71100,71100,71100,0
20241211,162200,1980424500,71100,71100,71100,71100,0
20241211,162100,1980424500,71100,71100,71100,71100,0
20241211,162000,1980424500,71100,71100,71100,71100,0
20241211,161900,1980424500,71100,71100,71100,71100,0
20241211,161800,1980424500,71100,71100,71100,71100,0
20241211,161700,1980424500,71100,71100,71100,71100,0
20241211,161600,1980424500,71100,71100,71100,71100,0
20241211,161500,1980424500,71100,71100,71100,71100,0
20241211,161400,1980424500,71100,71100,71100,71100,767
20241211,161300,1980424500,71100,71100,71100,71100,0
20241211,161200,1980424500,71100,71100,71100,71100,0
20241211,161100,1980424500,71100,71100,71100,71100,0
20241211,161000,1980424500,71100,71100,71100,71100,0
20241211,160900,1980424500,71100,71100,71100,71100,0
20241211,160800,1980424500,71100,71100,71100,71100,0
20241211,160700,1980424500,71100,71100,71100,71100,0
20241211,160600,1980424500,71100,71100,71100,71100,0
20241211,160500,1980424500,71100,71100,71100,71100,0
20241211,160400,1980424500,71100,71100,71100,71100,0
20241211,160300,1980424500,71100,71100,71100,71100,0
20241211,160200,1980424500,71100,71100,71100,71100,0
20241211,160100,1980424500,71100,71100,71100,71100,0
20241211,160000,1980424500,71100,71100,71100,71100,0
20241211,155900,1980424500,71100,71100,71100,71100,0
20241211,155800,1980424500,71100,71100,71100,71100,0
20241211,155700,1980424500,71100,71100,71100,71100,0
20241211,155600,1980424500,71100,71100,71100,71100,0
20241211,155500,1980424500,71100,71100,71100,71100,0
20241211,155400,1980424500,71100,71100,71100,71100,0
20241211,155300,1980424500,71100,71100,71100,71100,0
20241211,155200,1980424500,71100,71100,71100,71100,0
20241211,155100,1980424500,71100,71100,71100,71100,0
20241211,155000,1980424500,71100,71100,71100,71100,0
20241211,154900,1980424500,71100,71100,71100,71100,0
20241211,154800,1980424500,71100,71100,71100,71100,0
20241211,154700,1980424500,71100,71100,71100,71100,0
20241211,154600,1980424500,71100,71100,71100,71100,0
20241211,154500,1980424500,71100,71100,71100,71100,0
20241211,154400,1980424500,71100,71100,71100,71100,767
20241211,154300,1980424500,71100,71100,71100,71100,0
20241211,154200,1980424500,71100,71100,71100,71100,0
20241211,154100,1980424500,71100,71100,71100,71100,0
20241211,154000,1980424500,71100,71100,71100,71100,0
20241211,153900,1980424500,71100,71100,71100,71100,0
20241211,153800,1980424500,71100,71100,71100,71100,0
20241211,153700,1980424500,71100,71100,71100,71100,0
20241211,153600,1980424500,71100,71100,71100,71100,0
20241211,153500,1980424500,71100,71100,71100,71100,0
20241211,153400,1980424500,71100,71100,71100,71100,0
20241211,153300,1980424500,71100,71100,71100,71100,0
20241211,153200,1980424500,71100,71100,71100,71100,0
20241211,153100,1980424500,71100,71100,71100,71100,0
20241211,153000,1980424500,71100,71100,71100,71100,767
20241211,152900,1925890800,71000,71000,71000,71000,0
20241211,152800,1925890800,71000,71000,71000,71000,0
20241211,152700,1925890800,71000,71000,71000,71000,0
20241211,152600,1925890800,71000,71000,71000,71000,0
20241211,152500,1925890800,71000,71000,71000,71000,0
20241211,152400,1925890800,71000,71000,71000,71000,0
20241211,152300,1925890800,71000,71000,71000,71000,0
20241211,152200,1925890800,71000,71000,71000,71000,0
20241211,152100,1925890800,71000,71000,71000,71000,0
20241211,152000,1925890800,71000,71000,71000,71000,0
20241211,151900,1925890800,71000,70800,71000,70800,262
20241211,151800,1907299900,70900,70800,70900,70700,105
20241211,151700,1899867500,70900,70800,70900,70700,82
20241211,151600,1894060400,70500,70900,70900,70500,86
20241211,151500,1887982100,70600,70500,70900,70500,137
20241211,151400,1878292800,70500,70800,70800,70500,71
20241211,151300,1873275500,70700,70400,70800,70400,67
20241211,151200,1868552000,70500,70600,70800,70500,43
20241211,151100,1865517800,70800,70500,70800,70400,97
20241211,151000,1858672400,70500,70500,70600,70500,140
20241211,150900,1848793200,70500,70500,70600,70500,94
20241211,150800,1842163600,70500,70500,70600,70500,88
20241211,150700,1835957100,70500,70600,70600,70500,38
20241211,150600,1833277600,70500,70600,70800,70500,66
20241211,150500,1828620200,70600,70500,70600,70500,161
20241211,150400,1817260000,70600,70800,70800,70600,38
20241211,150300,1814576600,70600,70600,70600,70600,134
20241211,150200,1805116200,70500,70600,70600,70500,135
20241211,150100,1795589300,70600,70500,70600,70500,68
20241211,150000,1790792700,70600,70600,70600,70500,35
20241211,145900,1788322700,70900,70800,70900,70600,40
20241211,145800,1785497100,70800,70700,70800,70600,46
20241211,145700,1782246600,70700,70700,70800,70700,95
20241211,145600,1775530000,70700,70700,70800,70700,23
20241211,145500,1773903700,70800,70800,70800,70800,53
20241211,145400,1770151300,70800,70800,70800,70800,26
20241211,145300,1768310500,70800,70800,70800,70800,10
20241211,145200,1767602500,70800,70800,70800,70700,137
20241211,145100,1757910400,70800,70800,70800,70800,1
20241211,145000,1757839600,70700,70600,70700,70600,40
20241211,144900,1755013000,70700,70700,70700,70700,10
20241211,144800,1754306000,70700,70600,70700,70600,15
20241211,144700,1753246100,70600,70600,70600,70600,25
20241211,144600,1751481100,70600,70700,70700,70600,20
20241211,144500,1750068000,70700,70600,70700,70600,40
20241211,144400,1747241900,70700,70700,70700,70700,20
20241211,144300,1745827900,70700,70600,70700,70600,16
20241211,144200,1744698100,70500,70500,70500,70500,60
20241211,144100,1740468100,70400,70400,70400,70400,41
20241211,144000,1737581700,70400,70500,70500,70400,39
20241211,143900,1734833600,70400,70400,70400,70400,13
20241211,143800,1733918400,70500,70500,70500,70500,1
20241211,143700,1733847900,70300,70300,70300,70300,75
20241211,143600,1728575400,70400,70500,70500,70300,69
20241211,143500,1723716700,70400,70400,70400,70400,42
20241211,143400,1720759900,70400,70400,70500,70300,70
20241211,143300,1715833000,70400,70400,70400,70400,7
20241211,143200,1715340200,70500,70400,70500,70400,39
20241211,143100,1712592100,70500,70500,70500,70500,0
20241211,143000,1712592100,70500,70400,70500,70400,24
20241211,142900,1710902100,70400,70400,70400,70400,36
20241211,142800,1708367700,70400,70400,70400,70400,5
20241211,142700,1708015700,70400,70400,70500,70400,25
20241211,142600,1706255600,70400,70400,70400,70400,0
20241211,142500,1706255600,70400,70300,70400,70300,32
20241211,142400,1704003600,70400,70400,70400,70400,33
20241211,142300,1701680400,70400,70300,70400,70300,55
20241211,142200,1697812900,70400,70400,70400,70400,31
20241211,142100,1695630500,70400,70400,70400,70400,20
20241211,142000,1694222500,70600,70300,70600,70300,6
20241211,141900,1693800100,70300,70300,70300,70300,42
20241211,141800,1690847500,70300,70300,70300,70300,30
20241211,141700,1688738500,70400,70500,70500,70400,30
20241211,141600,1686624000,70400,70400,70400,70400,20
20241211,141500,1685216000,70500,70500,70500,70500,0
20241211,141400,1685216000,70500,70500,70500,70500,0
20241211,141300,1685216000,70500,70300,70500,70200,54
20241211,141200,1681423600,70200,70400,70400,70200,177
20241211,141100,1668993100,70500,70200,70500,70200,81
20241211,141000,1663294800,70300,70300,70300,70200,58
20241211,140900,1659219500,70200,70200,70200,70200,0
20241211,140800,1659219500,70200,70300,70300,70200,45
20241211,140700,1656058000,70300,70300,70300,70300,0
20241211,140600,1656058000,70300,70200,70300,70200,68
20241211,140500,1651281800,70300,70300,70300,70300,65
20241211,140400,1646712300,70400,70300,70400,70300,48
20241211,140300,1643335200,70400,70400,70400,70400,123
20241211,140200,1634676000,70300,70300,70300,70300,3
20241211,140100,1634465100,70400,70400,70400,70400,28
20241211,140000,1632493900,70300,70300,70300,70300,21
20241211,135900,1631017600,70300,70300,70400,70300,48
20241211,135800,1627642600,70400,70300,70400,70300,9
20241211,135700,1627009700,70400,70400,70400,70400,32
20241211,135600,1624756900,70300,70400,70400,70300,6
20241211,135500,1624334900,70400,70300,70400,70300,45
20241211,135400,1621168900,70400,70400,70400,70400,2
20241211,135300,1621028100,70200,70200,70200,70200,28
20241211,135200,1619062500,70200,70200,70200,70200,44
20241211,135100,1615973700,70200,70200,70200,70200,14
20241211,135000,1614990900,70200,70200,70300,70200,50
20241211,134900,1611478400,70300,70300,70300,70300,4
20241211,134800,1611197200,70200,70200,70200,70200,33
20241211,134700,1608880600,70200,70200,70200,70200,21
20241211,134600,1607406400,70200,70200,70200,70200,0
20241211,134500,1607406400,70200,70100,70200,70100,157
20241211,134400,1596387100,70200,70200,70200,70200,28
20241211,134300,1594421500,70200,70200,70200,70100,64
20241211,134200,1589930800,70200,70200,70200,70200,0
20241211,134100,1589930800,70200,70200,70300,70200,120
20241211,134000,1581506100,70200,70200,70200,70200,20
20241211,133900,1580102100,70200,70200,70200,70200,57
20241211,133800,1576100700,70200,70300,70300,70100,66
20241211,133700,1571468800,70300,70300,70300,70300,0
20241211,133600,1571468800,70300,70100,70300,70100,128
20241211,133500,1562483300,70200,70300,70300,70200,16
20241211,133400,1561359500,70400,70400,70400,70400,25
20241211,133300,1559599500,70300,70200,70300,70200,46
20241211,133200,1556369800,70200,70300,70300,70200,27
20241211,133100,1554474100,70300,70300,70300,70300,39
20241211,133000,1551732400,70300,70400,70400,70300,4
20241211,132900,1551450900,70400,70400,70400,70400,22
20241211,132800,1549902100,70300,70300,70300,70300,26
20241211,132700,1548074300,70400,70400,70400,70400,26
20241211,132600,1546243900,70400,70600,70600,70400,177
20241211,132500,1533771000,70500,70500,70500,70500,20
20241211,132400,1532361000,70500,70400,70500,70400,48
20241211,132300,1528978800,70500,70500,70500,70500,4
20241211,132200,1528696800,70500,70500,70500,70500,43
20241211,132100,1525665300,70500,70500,70500,70500,3
20241211,132000,1525453800,70500,70200,70500,70200,21
20241211,131900,1523979300,70200,70200,70200,70200,21
20241211,131800,1522505100,70100,70100,70100,70100,0
20241211,131700,1522505100,70100,70500,70500,70100,200
20241211,131600,1508453600,70500,70500,70500,70500,17
20241211,131500,1507255100,70600,70600,70600,70600,25
20241211,131400,1505490100,70600,70600,70600,70600,0
20241211,131300,1505490100,70600,70600,70700,70600,52
20241211,131200,1501816300,70500,70500,70500,70500,0
20241211,131100,1501816300,70500,70500,70500,70500,20
20241211,131000,1500406300,70500,70400,70600,70400,34
20241211,130900,1498010500,70800,70500,70800,70400,55
20241211,130800,1494130400,70400,70400,70400,70400,20
20241211,130700,1492722400,70600,70600,70600,70600,1
20241211,130600,1492651800,70700,70600,70700,70600,27
20241211,130500,1490743000,70500,70500,70500,70500,21
20241211,130400,1489262500,70500,70500,70500,70500,54
20241211,130300,1485455500,70500,70600,70600,70500,26
20241211,130200,1483620000,70600,70600,70600,70600,1
20241211,130100,1483549400,70600,70600,70600,70600,3
20241211,130000,1483337600,70300,70600,70600,70300,29
20241211,125900,1481297100,70300,70300,70300,70300,41
20241211,125800,1478414800,70200,70400,70400,70200,21
20241211,125700,1476938800,70300,70500,70500,70200,138
20241211,125600,1467227600,70500,70700,70700,70500,119
20241211,125500,1458824100,70700,70700,70700,70700,5
20241211,125400,1458470600,70600,70700,70700,70600,45
20241211,125300,1455289700,70700,70700,70700,70700,0
20241211,125200,1455289700,70700,70600,70700,70600,110
20241211,125100,1447514900,70600,70700,70700,70600,35
20241211,125000,1445041400,70700,70700,70700,70700,21
20241211,124900,1443556700,70700,70700,70700,70700,12
20241211,124800,1442708300,70700,70700,70700,70700,8
20241211,124700,1442142700,70700,70700,70700,70700,23
20241211,124600,1440516600,70700,70700,70700,70700,53
20241211,124500,1436769500,70600,70600,70600,70600,7
20241211,124400,1436275300,70900,70900,70900,70900,13
20241211,124300,1435353600,70700,70800,70900,70700,125
20241211,124200,1426508500,70900,71000,71000,70900,491
20241211,124100,1391694100,71000,70900,71000,70900,46
20241211,124000,1388432300,71000,71000,71000,71000,25
20241211,123900,1386657300,70900,71000,71000,70900,89
20241211,123800,1380345500,71000,71000,71000,71000,21
20241211,123700,1378854500,71000,71000,71000,71000,69
20241211,123600,1373955500,71000,70900,71000,70900,45
20241211,123500,1370762500,71000,71000,71100,71000,134
20241211,123400,1361248300,71100,71000,71100,71000,39
20241211,123300,1358476600,71100,71000,71200,71000,54
20241211,123200,1354639000,71100,71100,71100,71100,0
20241211,123100,1354639000,71100,71100,71100,71000,57
20241211,123000,1350588300,71200,71200,71200,71000,31
20241211,122900,1348383500,71000,71100,71100,70900,73
20241211,122800,1343201400,71200,71200,71200,71100,43
20241211,122700,1340142200,71200,71100,71200,71100,45
20241211,122600,1336938500,71200,71100,71200,71100,19
20241211,122500,1335586000,71100,71100,71100,71100,26
20241211,122400,1333737400,71200,71200,71200,71100,104
20241211,122300,1326339000,71200,71100,71200,71100,40
20241211,122200,1323493400,71100,71100,71200,71100,89
20241211,122100,1317161300,71200,71100,71200,71100,18
20241211,122000,1315880000,71200,71200,71200,71100,47
20241211,121900,1312534000,71200,71100,71200,71000,117
20241211,121800,1304213500,71100,71100,71100,71000,108
20241211,121700,1296537100,71100,71000,71100,71000,39
20241211,121600,1293766500,71000,71000,71000,71000,27
20241211,121500,1291849500,71100,70900,71100,70900,52
20241211,121400,1288154900,70900,70900,71000,70900,39
20241211,121300,1285388200,70900,71000,71000,70900,18
20241211,121200,1284110500,70900,71000,71000,70900,51
20241211,121100,1280492100,71000,70800,71000,70800,40
20241211,121000,1277658300,70800,70900,70900,70800,43
20241211,120900,1274609900,70900,70800,70900,70800,119
20241211,120800,1266173400,70800,70800,70900,70800,71
20241211,120700,1261142500,70800,71000,71000,70800,45
20241211,120600,1257951300,70900,70900,70900,70900,26
20241211,120500,1256107900,70900,70900,70900,70800,44
20241211,120400,1252988500,70900,70900,70900,70900,15
20241211,120300,1251925000,71100,70800,71100,70700,94
20241211,120200,1245274900,70900,71100,71100,70900,83
20241211,120100,1239381700,71100,71100,71100,71000,65
20241211,120000,1234762500,71000,71100,71100,71000,21
20241211,115900,1233269700,71000,71000,71000,70900,40
20241211,115800,1230429900,71000,71000,71000,71000,0
20241211,115700,1230429900,71000,71000,71000,70900,61
20241211,115600,1226100900,71100,70900,71100,70900,33
20241211,115500,1223760000,70700,70800,70800,70700,92
20241211,115400,1217254000,70700,70900,70900,70700,54
20241211,115300,1213429400,70800,70900,70900,70800,14
20241211,115200,1212437000,71000,70900,71000,70900,42
20241211,115100,1209455200,70900,70900,70900,70900,23
20241211,115000,1207824500,70900,70800,70900,70800,24
20241211,114900,1206123300,70900,70900,70900,70800,57
20241211,114800,1202083300,70900,70900,70900,70800,21
20241211,114700,1200594600,70900,70900,70900,70800,25
20241211,114600,1198822300,70800,70900,70900,70800,27
20241211,114500,1196909000,71000,70900,71000,70900,43
20241211,114400,1193856200,71000,70900,71000,70900,37
20241211,114300,1191231400,71000,71000,71000,70900,57
20241211,114200,1187184700,71000,70900,71000,70900,60
20241211,114100,1182926700,71000,71000,71000,71000,15
20241211,114000,1181861700,71000,71000,71000,70900,54
20241211,113900,1178028900,71000,71000,71000,71000,0
20241211,113800,1178028900,71000,70900,71000,70900,60
20241211,113700,1173770900,70900,70900,70900,70900,21
20241211,113600,1172282000,70900,70800,70900,70800,33
20241211,113500,1169942600,70900,70900,70900,70900,40
20241211,113400,1167106600,70800,70900,70900,70800,72
20241211,113300,1162004000,71000,71100,71100,71000,72
20241211,113200,1156887900,71100,71100,71100,71100,15
20241211,113100,1155821400,71000,71000,71000,71000,41
20241211,113000,1152910400,71000,71000,71100,71000,33
20241211,112900,1150565600,71000,71100,71100,71000,62
20241211,112800,1146159500,71100,71100,71100,71100,43
20241211,112700,1143102200,71000,71000,71000,71000,33
20241211,112600,1140759200,71000,71000,71000,71000,36
20241211,112500,1138203200,71000,71100,71100,71000,36
20241211,112400,1135645600,71100,71100,71100,71100,40
20241211,112300,1132801600,71100,71100,71100,71100,138
20241211,112200,1122989800,71100,71100,71100,71000,371
20241211,112100,1096613800,71100,71200,71200,71100,65
20241211,112000,1091988300,71200,71200,71200,71200,17
20241211,111900,1090777900,71200,71100,71200,71000,36
20241211,111800,1088218200,71100,71100,71100,71100,15
20241211,111700,1087151700,71100,71100,71100,71100,95
20241211,111600,1080397200,71100,71000,71100,71000,38
20241211,111500,1077697600,71000,70900,71000,70900,92
20241211,111400,1071167800,70800,70800,70800,70800,20
20241211,111300,1069751800,70800,70800,70800,70800,66
20241211,111200,1065079000,70800,70700,70800,70700,27
20241211,111100,1063169900,70600,70600,70600,70600,33
20241211,111000,1060840100,70600,70800,70800,70600,88
20241211,110900,1054618800,70700,70900,70900,70700,160
20241211,110800,1043281300,71000,70800,71000,70800,59
20241211,110700,1039098600,70900,70800,70900,70800,118
20241211,110600,1030742400,70900,70900,71000,70900,41
20241211,110500,1027833000,70900,71000,71100,70900,85
20241211,110400,1021800600,71000,70900,71000,70900,21
20241211,110300,1020311300,71000,71100,71100,71000,59
20241211,110200,1016118200,71200,71200,71200,71200,0
20241211,110100,1016118200,71200,71200,71300,71200,305
20241211,110000,994397500,71200,71100,71200,70900,48
20241211,105900,990990500,71100,71100,71100,71000,45
20241211,105800,987791400,71000,71200,71200,71000,155
20241211,105700,976770500,71100,71200,71200,71100,30
20241211,105600,974635700,71100,71000,71200,71000,81
20241211,105500,968878900,71000,70900,71100,70900,340
20241211,105400,944727700,71000,70900,71000,70900,60
20241211,105300,940473400,70800,70700,70800,70700,231
20241211,105200,924135000,70500,70600,70600,70500,182
20241211,105100,911296600,70600,70600,70600,70500,64
20241211,105000,906780300,70600,70500,70600,70500,28
20241211,104900,904804700,70600,70500,70600,70500,51
20241211,104800,901209000,70400,70500,70500,70400,39
20241211,104700,898461600,70500,70500,70500,70500,37
20241211,104600,895853100,70500,70400,70500,70400,13
20241211,104500,894937700,70400,70300,70400,70300,56
20241211,104400,890997400,70400,70400,70400,70400,43
20241211,104300,887970200,70300,70300,70300,70300,20
20241211,104200,886564200,70500,70500,70500,70500,0
20241211,104100,886564200,70500,70400,70500,70300,56
20241211,104000,882624600,70400,70300,70400,70300,24
20241211,103900,880937200,70300,70300,70400,70300,29
20241211,103800,878896400,70400,70400,70400,70400,14
20241211,103700,877910800,70300,70300,70300,70300,17
20241211,103600,876715700,70400,70200,70400,70200,77
20241211,103500,871302700,70200,70000,70200,70000,48
20241211,103400,867936500,70000,70100,70100,70000,314
20241211,103300,845951800,70200,70100,70200,70100,29
20241211,103200,843916100,70200,70300,70300,70200,53
20241211,103100,840193100,70300,70200,70400,70200,47
20241211,103000,836890800,70300,70400,70400,70300,63
20241211,102900,832460100,70400,70400,70400,70400,36
20241211,102800,829925700,70400,70400,70400,70300,61
20241211,102700,825634600,70400,70400,70400,70400,2
20241211,102600,825493800,70400,70500,70500,70400,28
20241211,102500,823520100,70300,70500,70500,70300,23
20241211,102400,821902600,70400,70300,70400,70300,46
20241211,102300,818666300,70500,70500,70500,70500,4
20241211,102200,818384300,70400,70400,70400,70400,77
20241211,102100,812963500,70400,70400,70400,70400,25
20241211,102000,811203500,70300,70400,70400,70300,76
20241211,101900,805860100,70400,70400,70400,70400,20
20241211,101800,804452100,70400,70400,70400,70400,48
20241211,101700,801072900,70400,70400,70400,70400,21
20241211,101600,799594500,70600,70600,70600,70600,0
20241211,101500,799594500,70600,70500,70600,70500,29
20241211,101400,797549800,70500,70400,70500,70400,22
20241211,101300,796000900,70400,70400,70400,70400,32
20241211,101200,793748100,70400,70300,70400,70100,548
20241211,101100,755273300,70300,70200,70300,70100,82
20241211,101000,749517400,70300,70400,70400,70300,145
20241211,100900,739320200,70400,70400,70400,70400,0
20241211,100800,739320200,70400,70400,70400,70300,71
20241211,100700,734324800,70500,70500,70500,70500,55
20241211,100600,730447300,70500,70500,70500,70500,2
20241211,100500,730306300,70500,70300,70500,70300,63
20241211,100400,725869800,70400,70400,70400,70400,0
20241211,100300,725869800,70400,70300,70400,70300,96
20241211,100200,719112400,70300,70300,70300,70300,6
20241211,100100,718690600,70400,70500,70500,70300,68
20241211,100000,713907500,70300,70500,70500,70300,122
20241211,095900,705323500,70400,70600,70600,70300,73
20241211,095800,700184700,70500,70500,70500,70500,27
20241211,095700,698281200,70600,70600,70600,70600,4
20241211,095600,697998800,70400,70400,70500,70400,196
20241211,095500,684193200,70400,70500,70500,70400,48
20241211,095400,680810900,70600,70600,70700,70600,122
20241211,095300,672195100,70700,70700,70700,70700,17
20241211,095200,670993200,70700,70900,70900,70700,282
20241211,095100,651024100,71000,71000,71100,71000,91
20241211,095000,644556900,71000,71000,71000,71000,1
20241211,094900,644485900,71000,71100,71100,70900,46
20241211,094800,641220000,71100,71100,71100,71100,5
20241211,094700,640864500,71100,71000,71100,71000,31
20241211,094600,638663300,70700,70900,70900,70600,179
20241211,094500,625988700,71000,71000,71000,70900,77
20241211,094400,620523800,71000,71000,71200,71000,64
20241211,094300,615978800,71000,71100,71100,70700,262
20241211,094200,597381200,71100,71100,71200,71100,166
20241211,094100,585578200,71100,71100,71100,71100,15
20241211,094000,584511700,70900,71000,71000,70800,216
20241211,093900,569195600,70900,70900,71000,70900,66
20241211,093800,564514800,70900,70900,70900,70800,362
20241211,093700,538852300,70800,70900,70900,70800,49
20241211,093600,535381700,70900,70700,71000,70700,81
20241211,093500,529651200,70700,70600,71000,70600,137
20241211,093400,519974100,70600,70600,70700,70600,118
20241211,093300,511641700,70800,70600,71000,70500,795
20241211,093200,455290400,70700,70600,70800,70600,257
20241211,093100,437127900,70600,70400,70700,70400,95
20241211,093000,430423300,70400,70400,70400,70400,31
20241211,092900,428240900,70400,70400,70500,70400,77
20241211,092800,422816400,70400,70600,70600,70400,284
20241211,092700,402802200,70700,70600,70700,70400,49
20241211,092600,399345200,70700,70700,70700,70400,563
20241211,092500,359622300,70800,70800,70900,70700,317
20241211,092400,337170400,70700,70600,70800,70600,103
20241211,092300,329886900,70700,70700,70900,70600,267
20241211,092200,311018000,70700,70600,70700,70600,58
20241211,092100,306922800,70600,70500,70600,70500,80
20241211,092000,301280800,70500,70700,70700,70500,198
20241211,091900,287300300,70700,70300,70700,70200,753
20241211,091800,234260000,70300,70200,70300,70200,49
20241211,091700,230818800,70200,70200,70200,70200,102
20241211,091600,223658400,69700,69800,70300,69700,216
20241211,091500,208538700,69600,69400,69900,69400,105
20241211,091400,201217300,69900,69600,69900,69600,20
20241211,091300,199820600,69900,69300,69900,69200,179
20241211,091200,187362800,69400,69300,69400,68800,100
20241211,091100,180445700,69200,69100,69200,69000,438
20241211,091000,150152200,69100,68600,69100,68400,513
20241211,090900,114904800,68500,68400,68500,67800,221
20241211,090800,99786200,68400,67900,68400,67900,284
20241211,090700,80421700,67600,67600,67600,67600,0
20241211,090600,80421700,67600,67800,68200,67600,235
20241211,090500,64475100,67600,67400,67600,67300,71
20241211,090400,59682500,67500,67400,67500,67300,116
20241211,090300,51869300,67400,67400,67500,67400,99
20241211,090200,45192300,67800,67200,67800,67200,160
20241211,090100,34390300,67200,66900,67200,66900,38
20241211,090000,31838800,66900,67000,67300,66900,475