KissMeData/001040/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,183300,9003707700,90500,90500,90500,90500,9282
20241209,183200,9003707700,90500,90500,90500,90500,0
20241209,183100,9003707700,90500,90500,90500,90500,0
20241209,183000,9003707700,90500,90500,90500,90500,0
20241209,182900,9003707700,90500,90500,90500,90500,0
20241209,182800,9003707700,90500,90500,90500,90500,0
20241209,182700,9003707700,90500,90500,90500,90500,0
20241209,182600,9003707700,90500,90500,90500,90500,0
20241209,182500,9003707700,90500,90500,90500,90500,0
20241209,182400,9003707700,90500,90500,90500,90500,0
20241209,182300,9003707700,90500,90500,90500,90500,0
20241209,182200,9003707700,90500,90500,90500,90500,0
20241209,182100,9003707700,90500,90500,90500,90500,0
20241209,182000,9003707700,90500,90500,90500,90500,0
20241209,181900,9003707700,90500,90500,90500,90500,0
20241209,181800,9003707700,90500,90500,90500,90500,0
20241209,181700,9003707700,90500,90500,90500,90500,0
20241209,181600,9003707700,90500,90500,90500,90500,0
20241209,181500,9003707700,90500,90500,90500,90500,0
20241209,181400,9003707700,90500,90500,90500,90500,0
20241209,181300,9003707700,90500,90500,90500,90500,0
20241209,181200,9003707700,90500,90500,90500,90500,0
20241209,181100,9003707700,90500,90500,90500,90500,0
20241209,181000,9003707700,90500,90500,90500,90500,0
20241209,180900,9003707700,90500,90500,90500,90500,0
20241209,180800,9003707700,90500,90500,90500,90500,0
20241209,180700,9003707700,90500,90500,90500,90500,0
20241209,180600,9003707700,90500,90500,90500,90500,0
20241209,180500,9003707700,90500,90500,90500,90500,0
20241209,180400,9003707700,90500,90500,90500,90500,0
20241209,180300,9003707700,90500,90500,90500,90500,9282
20241209,180200,9003707700,90500,90500,90500,90500,0
20241209,180100,9003707700,90500,90500,90500,90500,0
20241209,180000,9003707700,90500,90500,90500,90500,0
20241209,175900,9003707700,90500,90500,90500,90500,0
20241209,175800,9003707700,90500,90500,90500,90500,0
20241209,175700,9003707700,90500,90500,90500,90500,0
20241209,175600,9003707700,90500,90500,90500,90500,0
20241209,175500,9003707700,90500,90500,90500,90500,0
20241209,175400,9003707700,90500,90500,90500,90500,0
20241209,175300,9003707700,90500,90500,90500,90500,0
20241209,175200,9003707700,90500,90500,90500,90500,0
20241209,175100,9003707700,90500,90500,90500,90500,0
20241209,175000,9003707700,90500,90500,90500,90500,0
20241209,174900,9003707700,90500,90500,90500,90500,0
20241209,174800,9003707700,90500,90500,90500,90500,0
20241209,174700,9003707700,90500,90500,90500,90500,0
20241209,174600,9003707700,90500,90500,90500,90500,0
20241209,174500,9003707700,90500,90500,90500,90500,0
20241209,174400,9003707700,90500,90500,90500,90500,0
20241209,174300,9003707700,90500,90500,90500,90500,0
20241209,174200,9003707700,90500,90500,90500,90500,0
20241209,174100,9003707700,90500,90500,90500,90500,0
20241209,174000,9003707700,90500,90500,90500,90500,0
20241209,173900,9003707700,90500,90500,90500,90500,0
20241209,173800,9003707700,90500,90500,90500,90500,0
20241209,173700,9003707700,90500,90500,90500,90500,0
20241209,173600,9003707700,90500,90500,90500,90500,0
20241209,173500,9003707700,90500,90500,90500,90500,0
20241209,173400,9003707700,90500,90500,90500,90500,0
20241209,173300,9003707700,90500,90500,90500,90500,9282
20241209,173200,9003707700,90500,90500,90500,90500,0
20241209,173100,9003707700,90500,90500,90500,90500,0
20241209,173000,9003707700,90500,90500,90500,90500,0
20241209,172900,9003707700,90500,90500,90500,90500,0
20241209,172800,9003707700,90500,90500,90500,90500,0
20241209,172700,9003707700,90500,90500,90500,90500,0
20241209,172600,9003707700,90500,90500,90500,90500,0
20241209,172500,9003707700,90500,90500,90500,90500,0
20241209,172400,9003707700,90500,90500,90500,90500,0
20241209,172300,9003707700,90500,90500,90500,90500,0
20241209,172200,9003707700,90500,90500,90500,90500,0
20241209,172100,9003707700,90500,90500,90500,90500,0
20241209,172000,9003707700,90500,90500,90500,90500,0
20241209,171900,9003707700,90500,90500,90500,90500,0
20241209,171800,9003707700,90500,90500,90500,90500,0
20241209,171700,9003707700,90500,90500,90500,90500,0
20241209,171600,9003707700,90500,90500,90500,90500,0
20241209,171500,9003707700,90500,90500,90500,90500,0
20241209,171400,9003707700,90500,90500,90500,90500,0
20241209,171300,9003707700,90500,90500,90500,90500,0
20241209,171200,9003707700,90500,90500,90500,90500,0
20241209,171100,9003707700,90500,90500,90500,90500,0
20241209,171000,9003707700,90500,90500,90500,90500,0
20241209,170900,9003707700,90500,90500,90500,90500,0
20241209,170800,9003707700,90500,90500,90500,90500,0
20241209,170700,9003707700,90500,90500,90500,90500,0
20241209,170600,9003707700,90500,90500,90500,90500,0
20241209,170500,9003707700,90500,90500,90500,90500,0
20241209,170400,9003707700,90500,90500,90500,90500,0
20241209,170300,9003707700,90500,90500,90500,90500,9282
20241209,170200,9003707700,90500,90500,90500,90500,0
20241209,170100,9003707700,90500,90500,90500,90500,0
20241209,170000,9003707700,90500,90500,90500,90500,0
20241209,165900,9003707700,90500,90500,90500,90500,0
20241209,165800,9003707700,90500,90500,90500,90500,0
20241209,165700,9003707700,90500,90500,90500,90500,0
20241209,165600,9003707700,90500,90500,90500,90500,0
20241209,165500,9003707700,90500,90500,90500,90500,0
20241209,165400,9003707700,90500,90500,90500,90500,0
20241209,165300,9003707700,90500,90500,90500,90500,0
20241209,165200,9003707700,90500,90500,90500,90500,0
20241209,165100,9003707700,90500,90500,90500,90500,0
20241209,165000,9003707700,90500,90500,90500,90500,0
20241209,164900,9003707700,90500,90500,90500,90500,0
20241209,164800,9003707700,90500,90500,90500,90500,0
20241209,164700,9003707700,90500,90500,90500,90500,0
20241209,164600,9003707700,90500,90500,90500,90500,0
20241209,164500,9003707700,90500,90500,90500,90500,0
20241209,164400,9003707700,90500,90500,90500,90500,0
20241209,164300,9003707700,90500,90500,90500,90500,0
20241209,164200,9003707700,90500,90500,90500,90500,0
20241209,164100,9003707700,90500,90500,90500,90500,0
20241209,164000,9003707700,90500,90500,90500,90500,0
20241209,163900,9003707700,90500,90500,90500,90500,0
20241209,163800,9003707700,90500,90500,90500,90500,0
20241209,163700,9003707700,90500,90500,90500,90500,0
20241209,163600,9003707700,90500,90500,90500,90500,0
20241209,163500,9003707700,90500,90500,90500,90500,0
20241209,163400,9003707700,90500,90500,90500,90500,0
20241209,163300,9003707700,90500,90500,90500,90500,9282
20241209,163200,9003707700,90500,90500,90500,90500,0
20241209,163100,9003707700,90500,90500,90500,90500,0
20241209,163000,9003707700,90500,90500,90500,90500,0
20241209,162900,9003707700,90500,90500,90500,90500,0
20241209,162800,9003707700,90500,90500,90500,90500,0
20241209,162700,9003707700,90500,90500,90500,90500,0
20241209,162600,9003707700,90500,90500,90500,90500,0
20241209,162500,9003707700,90500,90500,90500,90500,0
20241209,162400,9003707700,90500,90500,90500,90500,0
20241209,162300,9003707700,90500,90500,90500,90500,0
20241209,162200,9003707700,90500,90500,90500,90500,0
20241209,162100,9003707700,90500,90500,90500,90500,0
20241209,162000,9003707700,90500,90500,90500,90500,0
20241209,161900,9003707700,90500,90500,90500,90500,0
20241209,161800,9003707700,90500,90500,90500,90500,0
20241209,161700,9003707700,90500,90500,90500,90500,0
20241209,161600,9003707700,90500,90500,90500,90500,0
20241209,161500,9003707700,90500,90500,90500,90500,0
20241209,161400,9003707700,90500,90500,90500,90500,0
20241209,161300,9003707700,90500,90500,90500,90500,0
20241209,161200,9003707700,90500,90500,90500,90500,0
20241209,161100,9003707700,90500,90500,90500,90500,0
20241209,161000,9003707700,90500,90500,90500,90500,0
20241209,160900,9003707700,90500,90500,90500,90500,0
20241209,160800,9003707700,90500,90500,90500,90500,0
20241209,160700,9003707700,90500,90500,90500,90500,0
20241209,160600,9003707700,90500,90500,90500,90500,0
20241209,160500,9003707700,90500,90500,90500,90500,0
20241209,160400,9003707700,90500,90500,90500,90500,0
20241209,160300,9003707700,90500,90500,90500,90500,9282
20241209,160200,9003707700,90500,90500,90500,90500,0
20241209,160100,9003707700,90500,90500,90500,90500,0
20241209,160000,9003707700,90500,90500,90500,90500,0
20241209,155900,9003707700,90500,90500,90500,90500,0
20241209,155800,9003707700,90500,90500,90500,90500,0
20241209,155700,9003707700,90500,90500,90500,90500,0
20241209,155600,9003707700,90500,90500,90500,90500,0
20241209,155500,9003707700,90500,90500,90500,90500,0
20241209,155400,9003707700,90500,90500,90500,90500,0
20241209,155300,9003707700,90500,90500,90500,90500,0
20241209,155200,9003707700,90500,90500,90500,90500,0
20241209,155100,9003707700,90500,90500,90500,90500,0
20241209,155000,9003707700,90500,90500,90500,90500,0
20241209,154900,9003707700,90500,90500,90500,90500,0
20241209,154800,9003707700,90500,90500,90500,90500,0
20241209,154700,9003707700,90500,90500,90500,90500,0
20241209,154600,9003707700,90500,90500,90500,90500,0
20241209,154500,9003707700,90500,90500,90500,90500,0
20241209,154400,9003707700,90500,90500,90500,90500,0
20241209,154300,9003707700,90500,90500,90500,90500,0
20241209,154200,9003707700,90500,90500,90500,90500,0
20241209,154100,9003707700,90500,90500,90500,90500,0
20241209,154000,9003707700,90500,90500,90500,90500,0
20241209,153900,9003707700,90500,90500,90500,90500,0
20241209,153800,9003707700,90500,90500,90500,90500,0
20241209,153700,9003707700,90500,90500,90500,90500,0
20241209,153600,9003707700,90500,90500,90500,90500,0
20241209,153500,9003707700,90500,90500,90500,90500,0
20241209,153400,9003707700,90500,90500,90500,90500,0
20241209,153300,9003707700,90500,90500,90500,90500,9282
20241209,153200,9003707700,90500,90500,90500,90500,0
20241209,153100,9003707700,90500,90500,90500,90500,0
20241209,153000,9003707700,90500,90500,90500,90500,9282
20241209,152900,8163686700,90000,90000,90000,90000,0
20241209,152800,8163686700,90000,90000,90000,90000,0
20241209,152700,8163686700,90000,90000,90000,90000,0
20241209,152600,8163686700,90000,90000,90000,90000,0
20241209,152500,8163686700,90000,90000,90000,90000,0
20241209,152400,8163686700,90000,90000,90000,90000,0
20241209,152300,8163686700,90000,90000,90000,90000,0
20241209,152200,8163686700,90000,90000,90000,90000,0
20241209,152100,8163686700,90000,90000,90000,90000,0
20241209,152000,8163686700,90000,90000,90000,90000,0
20241209,151900,8163686700,90000,90000,90000,89800,441
20241209,151800,8124051100,89900,90000,90000,89800,317
20241209,151700,8095552300,90000,89900,90000,89800,428
20241209,151600,8057091900,89900,89900,90000,89800,517
20241209,151500,8010627200,89900,89900,90000,89800,1174
20241209,151400,7905105800,89800,89800,89900,89800,554
20241209,151300,7855348700,89800,89900,89900,89800,517
20241209,151200,7808913000,89800,89900,89900,89800,515
20241209,151100,7762659900,89800,89800,89900,89800,317
20241209,151000,7734190100,89800,89900,90000,89800,496
20241209,150900,7689618800,89900,89900,90000,89900,389
20241209,150800,7654643600,89900,89900,90000,89900,222
20241209,150700,7634682600,90000,89900,90000,89900,195
20241209,150600,7617150000,89900,90000,90100,89900,548
20241209,150500,7567823300,90000,90000,90100,90000,116
20241209,150400,7557379800,90000,90100,90100,90000,186
20241209,150300,7540634000,90000,90000,90100,90000,235
20241209,150200,7519475100,90100,90100,90100,90000,168
20241209,150100,7504350900,90100,90100,90200,90000,187
20241209,150000,7487503400,90100,90100,90200,90100,227
20241209,145900,7467039700,90100,90200,90300,90000,406
20241209,145800,7430441800,90200,89900,90300,89900,1808
20241209,145700,7267508200,90000,89900,90000,89900,197
20241209,145600,7249793900,90000,90000,90000,89800,170
20241209,145500,7234505600,90000,89900,90000,89800,206
20241209,145400,7215985400,90000,89900,90000,89900,224
20241209,145300,7195841600,89900,90000,90000,89900,121
20241209,145200,7184957100,90000,90000,90100,89900,238
20241209,145100,7163544700,90000,89900,90100,89900,429
20241209,145000,7124943800,90000,89900,90000,89800,453
20241209,144900,7084214700,89800,89900,89900,89800,190
20241209,144800,7067142700,89900,89900,90000,89900,199
20241209,144700,7049244500,90000,90000,90100,89900,273
20241209,144600,7024671200,90100,90100,90100,90000,172
20241209,144500,7009183900,90100,90100,90100,90000,350
20241209,144400,6977677900,90200,90200,90200,90100,225
20241209,144300,6957395000,90100,90100,90200,90000,497
20241209,144200,6912619200,90000,90100,90100,90000,239
20241209,144100,6891097500,90000,90100,90100,90000,144
20241209,144000,6878131000,90100,89800,90100,89800,1468
20241209,143900,6746085400,89800,89900,89900,89800,225
20241209,143800,6725871500,89900,89800,89900,89800,250
20241209,143700,6703415800,89900,89900,89900,89800,315
20241209,143600,6675106000,89800,89900,89900,89800,185
20241209,143500,6658488500,89800,89800,89900,89800,172
20241209,143400,6643037900,89800,89800,89900,89800,927
20241209,143300,6559734400,89800,89800,89900,89700,1192
20241209,143200,6452696700,89900,89900,89900,89800,181
20241209,143100,6436436500,89900,89900,90000,89800,405
20241209,143000,6400030500,89900,89900,90000,89900,280
20241209,142900,6374853400,90000,90000,90000,89800,739
20241209,142800,6308389000,90000,90100,90100,89900,256
20241209,142700,6285366600,90000,90200,90200,89900,341
20241209,142600,6254671200,90200,90100,90200,90100,507
20241209,142500,6208978000,90200,90200,90300,90100,414
20241209,142400,6171638400,90200,90200,90300,90100,237
20241209,142300,6150262900,90200,90300,90300,90200,153
20241209,142200,6136454700,90300,90500,90500,90300,389
20241209,142100,6101286600,90400,90500,90600,90400,310
20241209,142000,6073227100,90500,90500,90600,90500,87
20241209,141900,6065347000,90500,90600,90600,90500,44
20241209,141800,6061361200,90600,90600,90600,90400,208
20241209,141700,6042534200,90600,90500,90600,90500,212
20241209,141600,6023340100,90500,90400,90500,90400,95
20241209,141500,6014747400,90400,90500,90500,90400,136
20241209,141400,6002446900,90500,90600,90600,90300,327
20241209,141300,5972877200,90500,90600,90600,90500,315
20241209,141200,5944362300,90500,90600,90700,90500,83
20241209,141100,5936843000,90700,90600,90700,90600,224
20241209,141000,5916542700,90700,90700,90700,90600,73
20241209,140900,5909922300,90700,90800,90900,90500,101
20241209,140800,5900761700,90800,90900,90900,90800,143
20241209,140700,5887769500,90900,90900,90900,90800,76
20241209,140600,5880863900,90900,90800,91000,90800,210
20241209,140500,5861780000,90900,91100,91200,90800,546
20241209,140400,5812089700,91200,91200,91200,91100,86
20241209,140300,5804247200,91200,91200,91200,91100,65
20241209,140200,5798322200,91200,91300,91300,91100,147
20241209,140100,5784916000,91300,91200,91300,91100,62
20241209,140000,5779258400,91100,91400,91400,91100,138
20241209,135900,5766669700,91400,91400,91400,91200,116
20241209,135800,5756077700,91200,91300,91300,91200,100
20241209,135700,5746955400,91300,91300,91400,91200,143
20241209,135600,5733903300,91300,91200,91300,91100,112
20241209,135500,5723689900,91100,91200,91400,91100,126
20241209,135400,5712189000,91300,91200,91400,91100,145
20241209,135300,5698950400,91200,91200,91300,91100,238
20241209,135200,5677241300,91100,91100,91200,91100,68
20241209,135100,5671040900,91100,91200,91200,91100,110
20241209,135000,5661014300,91200,91200,91200,91100,92
20241209,134900,5652627000,91200,91300,91300,91000,95
20241209,134800,5643971700,91200,91200,91300,91100,168
20241209,134700,5628652900,91100,91100,91200,91000,185
20241209,134600,5611804700,91100,91100,91100,91000,71
20241209,134500,5605339700,91100,91100,91100,91000,57
20241209,134400,5600147600,91100,91200,91300,91000,158
20241209,134300,5585755800,91200,91100,91300,91000,85
20241209,134200,5578009100,91100,91200,91300,91000,115
20241209,134100,5567524400,91300,91300,91300,91100,87
20241209,134000,5559586200,91200,91200,91300,91100,90
20241209,133900,5551382300,91200,91100,91200,91100,54
20241209,133800,5546462400,91100,91100,91100,90900,439
20241209,133700,5506510100,91100,91100,91100,91000,110
20241209,133600,5496492300,91100,91100,91100,91000,64
20241209,133500,5490662000,91100,91100,91100,91000,177
20241209,133400,5474547100,91100,91200,91200,91000,198
20241209,133300,5456509700,91200,91300,91300,91200,185
20241209,133200,5439631600,91300,91400,91400,91200,97
20241209,133100,5430778400,91400,91400,91400,91300,215
20241209,133000,5411139500,91400,91400,91400,91300,34
20241209,132900,5408032000,91400,91300,91400,91300,115
20241209,132800,5397526200,91400,91400,91400,91300,75
20241209,132700,5390673800,91400,91400,91400,91300,66
20241209,132600,5384641500,91300,91500,91500,91300,67
20241209,132500,5378517900,91500,91400,91500,91300,121
20241209,132400,5367458600,91400,91500,91500,91400,77
20241209,132300,5360415600,91500,91300,91500,91300,119
20241209,132200,5349538100,91400,91400,91500,91300,432
20241209,132100,5310051000,91400,91200,91400,91100,375
20241209,132000,5275831700,91200,91200,91200,91100,141
20241209,131900,5262975400,91100,91200,91200,91100,110
20241209,131800,5252949100,91100,91100,91100,91000,111
20241209,131700,5242837100,91100,91100,91100,91000,91
20241209,131600,5234549100,91100,91100,91100,91000,121
20241209,131500,5223532300,91100,91100,91100,91000,75
20241209,131400,5216703000,91100,91100,91100,91100,38
20241209,131300,5213241200,91100,91000,91100,91000,429
20241209,131200,5174195200,91000,90900,91000,90800,171
20241209,131100,5158650700,90900,90900,90900,90800,82
20241209,131000,5151198900,90800,90900,90900,90800,121
20241209,130900,5140208200,90900,90900,91000,90500,1088
20241209,130800,5041459400,91000,90900,91000,90800,97
20241209,130700,5032642600,90900,90900,91000,90800,129
20241209,130600,5020915900,90900,90900,91000,90600,220
20241209,130500,5000944200,90900,90900,91000,90700,155
20241209,130400,4986859700,90900,91000,91000,90800,205
20241209,130300,4968224900,91000,91000,91000,91000,65
20241209,130200,4962309900,91000,91000,91000,90800,95
20241209,130100,4953671200,91000,91000,91000,90900,87
20241209,130000,4945757000,91000,90900,91000,90900,70
20241209,125900,4939390400,90900,90900,91100,90800,774
20241209,125800,4868964300,90900,91000,91000,90900,131
20241209,125700,4857052200,91000,91100,91100,90900,328
20241209,125600,4827206400,91100,91100,91100,91000,146
20241209,125500,4813908400,91200,91200,91200,91100,134
20241209,125400,4801691600,91200,91100,91200,91100,31
20241209,125300,4798865300,91100,91100,91100,91000,165
20241209,125200,4783838300,91100,91100,91100,91000,115
20241209,125100,4773364300,91100,91100,91100,91000,61
20241209,125000,4767809000,91100,91200,91300,91100,77
20241209,124900,4760788500,91200,91200,91200,91100,84
20241209,124800,4753132900,91100,91300,91300,91000,166
20241209,124700,4738000700,91300,91300,91300,91100,118
20241209,124600,4727232700,91300,91300,91300,90900,235
20241209,124500,4705831900,91300,91300,91300,90900,220
20241209,124400,4685802500,91200,91200,91300,91100,102
20241209,124300,4676504800,91200,91300,91300,91200,43
20241209,124200,4672582700,91300,91100,91300,91100,42
20241209,124100,4668753000,91200,91200,91200,91100,95
20241209,124000,4660093300,91200,91100,91200,91000,79
20241209,123900,4652896600,91000,91100,91200,91000,81
20241209,123800,4645515900,91200,91100,91200,91000,129
20241209,123700,4633766500,91100,91000,91100,91000,74
20241209,123600,4627029300,91100,91100,91100,91000,74
20241209,123500,4620289700,91100,91100,91100,91000,93
20241209,123400,4611822000,91100,91100,91100,91000,84
20241209,123300,4604172100,91100,91100,91100,91000,37
20241209,123200,4600803100,91100,91200,91200,91100,79
20241209,123100,4593601200,91200,91100,91200,91000,85
20241209,123000,4585859100,91100,91100,91200,91100,66
20241209,122900,4579845400,91200,91300,91300,91100,53
20241209,122800,4575012500,91300,90800,91300,90800,88
20241209,122700,4567003100,91300,91200,91300,90800,201
20241209,122600,4548715600,91200,91100,91200,90900,120
20241209,122500,4537791000,91000,91100,91100,91000,71
20241209,122400,4531328600,91100,91100,91200,91000,102
20241209,122300,4522037200,91100,91000,91300,91000,102
20241209,122200,4512741700,91100,91000,91100,90900,53
20241209,122100,4507919400,91000,91100,91200,91000,95
20241209,122000,4499271200,91100,91100,91300,91000,132
20241209,121900,4487242900,91100,91100,91100,91000,82
20241209,121800,4479776800,91000,91300,91300,91000,80
20241209,121700,4472488300,91300,91200,91300,91100,85
20241209,121600,4464736800,91200,90900,91400,90900,66
20241209,121500,4458722200,91000,91100,91300,90900,121
20241209,121400,4447710300,91100,91100,91200,91100,117
20241209,121300,4437042800,91000,91100,91100,91000,111
20241209,121200,4426937700,91100,91200,91200,91000,111
20241209,121100,4416829000,91200,91200,91200,91000,83
20241209,121000,4409269200,91200,91200,91200,91100,59
20241209,120900,4403892400,91200,91000,91200,91000,139
20241209,120800,4391234900,91100,91200,91300,91000,115
20241209,120700,4380750000,91200,90800,91300,90800,93
20241209,120600,4372282700,91200,91200,91200,90800,229
20241209,120500,4351429000,91200,91000,91200,90900,243
20241209,120400,4329316600,90900,91000,91000,90800,90
20241209,120300,4321136100,91000,90900,91000,90800,134
20241209,120200,4308956800,90900,90800,91000,90800,209
20241209,120100,4289954700,90900,90800,91000,90800,57
20241209,120000,4284774900,90900,91000,91000,90800,107
20241209,115900,4275054900,91000,91000,91000,90800,132
20241209,115800,4263058800,91000,90900,91000,90900,65
20241209,115700,4257147800,90900,90900,91000,90800,143
20241209,115600,4244158400,90900,90900,91000,90900,91
20241209,115500,4235886100,90900,90800,90900,90700,210
20241209,115400,4216818700,90800,90800,90900,90700,299
20241209,115300,4189672000,90800,90700,90900,90600,136
20241209,115200,4177323800,90700,90800,90800,90600,51
20241209,115100,4172700500,90800,90800,90800,90600,140
20241209,115000,4160002400,90800,90700,90800,90600,112
20241209,114900,4149846100,90700,90700,90800,90700,196
20241209,114800,4132065200,90800,90700,90900,90700,129
20241209,114700,4120355100,90800,90800,90800,90700,107
20241209,114600,4110645500,90800,90800,90900,90700,123
20241209,114500,4099482100,90800,90800,90900,90700,118
20241209,114400,4088768000,90800,90800,90900,90700,114
20241209,114300,4078417400,90700,90700,90700,90600,108
20241209,114200,4068627600,90700,90700,90700,90600,70
20241209,114100,4062281200,90600,90700,90800,90600,172
20241209,114000,4046683400,90700,90700,90700,90600,82
20241209,113900,4039250700,90700,90700,90800,90700,89
20241209,113800,4031176000,90700,90800,90800,90700,103
20241209,113700,4021828600,90800,90800,90800,90700,137
20241209,113600,4009397100,90800,90700,90800,90700,118
20241209,113500,3998689600,90800,90700,90800,90700,85
20241209,113400,3990977100,90700,90800,90800,90600,151
20241209,113300,3977285400,90900,90900,90900,90700,100
20241209,113200,3968206900,90900,90800,90900,90700,103
20241209,113100,3958855300,90800,90900,90900,90700,125
20241209,113000,3947503500,90900,90700,90900,90700,187
20241209,112900,3930512400,90700,90700,90900,90700,134
20241209,112800,3918349700,90900,90900,90900,90700,129
20241209,112700,3906642800,90900,90700,90900,90600,123
20241209,112600,3895473700,90700,90800,90900,90600,103
20241209,112500,3886125400,90700,90800,90900,90700,76
20241209,112400,3879224200,90800,91000,91000,90700,81
20241209,112300,3871865700,90600,90700,91000,90600,249
20241209,112200,3849271800,90700,90900,90900,90700,73
20241209,112100,3842641400,90900,90800,91000,90700,79
20241209,112000,3835464100,90800,90700,90900,90700,214
20241209,111900,3816029100,90700,90800,90900,90600,145
20241209,111800,3802872400,90800,90800,90800,90700,61
20241209,111700,3797336100,90700,90700,90800,90700,125
20241209,111600,3785995700,90800,90800,90800,90700,133
20241209,111500,3773928600,90800,90700,90800,90400,207
20241209,111400,3755172500,90700,90700,90800,90500,213
20241209,111300,3735883100,90600,90900,90900,90600,133
20241209,111200,3723822400,90800,90900,90900,90800,121
20241209,111100,3712831500,90900,91000,91000,90800,84
20241209,111000,3705196400,90900,91000,91000,90800,155
20241209,110900,3691107700,90800,90900,91000,90800,405
20241209,110800,3654291900,90900,90900,91000,90800,161
20241209,110700,3639664100,90900,90800,90900,90700,187
20241209,110600,3622682900,90900,90800,91000,90800,128
20241209,110500,3611054600,90900,91000,91000,90800,138
20241209,110400,3598512500,90600,90900,91000,90500,196
20241209,110300,3580724800,90900,91000,91000,90800,365
20241209,110200,3547546200,91000,90800,91000,90500,227
20241209,110100,3526941200,90800,90500,90800,90300,746
20241209,110000,3459407600,90500,90100,90500,89900,423
20241209,105900,3421232300,90100,90100,90200,90000,164
20241209,105800,3406463700,90100,89900,90100,89800,98
20241209,105700,3397651400,89800,89900,90000,89800,137
20241209,105600,3385340600,89900,90000,90100,89800,292
20241209,105500,3359076400,89900,90000,90000,89800,146
20241209,105400,3345952900,90000,89800,90000,89800,228
20241209,105300,3325468900,89800,89600,89900,89600,775
20241209,105200,3255876300,89400,89600,89900,89400,669
20241209,105100,3195899500,89500,89500,89600,89500,100
20241209,105000,3186945500,89500,89400,89600,89400,172
20241209,104900,3171556700,89500,89700,89700,89400,884
20241209,104800,3092380600,89600,89700,89700,89600,125
20241209,104700,3081175200,89700,89800,89800,89600,196
20241209,104600,3063606800,89800,89600,89800,89600,147
20241209,104500,3050423400,89600,89600,89800,89600,98
20241209,104400,3041634600,89700,89700,89700,89600,178
20241209,104300,3025679500,89600,89700,89700,89600,434
20241209,104200,2986785200,89600,89700,89700,89600,122
20241209,104100,2975850900,89600,89600,89700,89600,169
20241209,104000,2960704600,89600,89600,89800,89600,121
20241209,103900,2949856100,89600,89700,89800,89600,174
20241209,103800,2934250000,89800,89700,89900,89600,178
20241209,103700,2918284400,89700,89700,89700,89600,94
20241209,103600,2909857600,89700,89900,89900,89600,104
20241209,103500,2900524200,89900,89900,90000,89500,899
20241209,103400,2820025100,89600,89800,90000,89500,1203
20241209,103300,2712214900,89800,89700,89800,89600,282
20241209,103200,2686926900,89600,89800,89800,89600,146
20241209,103100,2673837700,89800,89700,89800,89600,183
20241209,103000,2657425400,89800,89600,89800,89600,142
20241209,102900,2644693000,89700,89700,89800,89600,130
20241209,102800,2633034000,89700,89800,89900,89600,880
20241209,102700,2554078200,89800,89900,89900,89800,130
20241209,102600,2542401500,89900,89900,89900,89800,102
20241209,102500,2533238400,89800,90000,90100,89800,110
20241209,102400,2523348900,90000,89800,90100,89800,141
20241209,102300,2510674600,89800,90000,90100,89800,119
20241209,102200,2499973500,90000,89900,90200,89800,183
20241209,102100,2483496700,89800,89800,89900,89800,141
20241209,102000,2470833000,89900,89900,90000,89800,65
20241209,101900,2464986700,89900,90000,90000,89800,216
20241209,101800,2445567600,90000,89900,90000,89900,112
20241209,101700,2435495900,89900,89800,89900,89800,190
20241209,101600,2418422900,89900,89900,89900,89800,119
20241209,101500,2407731500,89900,90000,90100,89800,277
20241209,101400,2382830400,90000,90000,90100,89900,145
20241209,101300,2369786300,90000,90000,90100,89900,377
20241209,101200,2335854600,90100,90100,90200,90000,346
20241209,101100,2304689900,90200,90100,90300,90100,70
20241209,101000,2298380000,90100,90100,90300,90100,236
20241209,100900,2277102300,90100,90000,90300,90000,135
20241209,100800,2264939000,90100,90100,90100,90000,41
20241209,100700,2261247800,90100,90000,90400,90000,132
20241209,100600,2249347700,90100,90100,90200,90000,80
20241209,100500,2242144200,90100,90200,90200,90000,96
20241209,100400,2233496500,90300,90500,90500,90000,80
20241209,100300,2226282900,90200,90500,90600,90200,170
20241209,100200,2210915600,90400,90300,90500,89900,805
20241209,100100,2138349900,90300,90000,90300,89900,753
20241209,100000,2070422900,90000,90100,90200,90000,152
20241209,095900,2056733800,90000,90100,90200,90000,92
20241209,095800,2048449300,89900,90000,90200,89900,125
20241209,095700,2037193100,90200,90000,90200,89800,260
20241209,095600,2013808000,90100,89900,90200,89900,376
20241209,095500,1979973300,90000,89900,90000,89800,135
20241209,095400,1967834000,89900,89800,89900,89800,233
20241209,095300,1946893400,89800,90100,90100,89800,247
20241209,095200,1924688900,90100,90000,90100,89900,114
20241209,095100,1914432000,90000,90000,90100,90000,124
20241209,095000,1903269700,90000,90200,90300,90000,107
20241209,094900,1893625400,90300,90200,90400,90000,248
20241209,094800,1871238900,90100,89900,90200,89700,156
20241209,094700,1857186100,89800,89700,90100,89700,203
20241209,094600,1838963500,89700,90000,90100,89700,152
20241209,094500,1825296800,90000,89800,90200,89700,172
20241209,094400,1809815300,90000,89700,90000,89500,333
20241209,094300,1779893100,89500,89600,89800,89500,489
20241209,094200,1736094500,89600,89900,90000,89600,337
20241209,094100,1705841900,89900,89800,90000,89700,455
20241209,094000,1664970200,89700,89800,89800,89700,334
20241209,093900,1634997400,89800,90000,90100,89700,494
20241209,093800,1590572900,90000,90100,90200,90000,459
20241209,093700,1549257300,90000,90300,90400,90000,279
20241209,093600,1524094600,90200,90100,90400,90000,324
20241209,093500,1494880500,90100,90500,90600,90100,317
20241209,093400,1466270900,90500,90500,90500,90100,296
20241209,093300,1439545700,90400,90500,90600,90000,254
20241209,093200,1416607100,90000,90300,90600,90000,521
20241209,093100,1369522300,90300,90300,90500,90000,249
20241209,093000,1347081200,90000,90200,90400,90000,271
20241209,092900,1322629600,89800,89900,90500,89600,349
20241209,092800,1291204300,90300,89700,90500,89600,584
20241209,092700,1238626000,89600,89800,89900,89600,251
20241209,092600,1216119400,89800,89600,89900,89600,260
20241209,092500,1192815000,89900,89800,89900,89600,485
20241209,092400,1149307500,89700,89800,89900,89700,230
20241209,092300,1128664800,89800,89900,89900,89700,231
20241209,092200,1107920300,89800,89900,90000,89700,516
20241209,092100,1061575400,89900,90000,90000,89800,322
20241209,092000,1032630600,89900,89800,89900,89700,481
20241209,091900,989417200,89800,89800,90100,89700,452
20241209,091800,948801700,89800,90000,90000,89800,712
20241209,091700,884794200,89900,90200,90200,89700,798
20241209,091600,812975100,90200,90600,90600,90000,1616
20241209,091500,667081500,90600,90800,90800,90600,615
20241209,091400,611295300,90800,91000,91200,90800,305
20241209,091300,583551000,91300,91800,91800,91000,312
20241209,091200,555099500,91400,91100,92000,91100,596
20241209,091100,500624100,91100,90800,91200,90800,452
20241209,091000,459543500,90700,90800,91000,90600,398
20241209,090900,423429100,91000,91600,91600,90900,422
20241209,090800,384985500,91200,92300,92300,91100,479
20241209,090700,341088600,92300,91900,92300,91500,498
20241209,090600,295399700,91800,92800,92800,91800,560
20241209,090500,243761200,92300,93300,93300,92300,316
20241209,090400,214495500,93200,93100,93300,92700,358
20241209,090300,181210800,93100,93000,93300,92900,248
20241209,090200,158153000,93000,92900,93000,92500,428
20241209,090100,118425100,93000,93200,93400,92900,130
20241209,090000,106330200,92900,93700,93900,92800,1136