KissMeData/001040/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,183300,11013608000,99100,99100,99100,99100,4534
20241230,183200,11013608000,99100,99100,99100,99100,0
20241230,183100,11013608000,99100,99100,99100,99100,0
20241230,183000,11013608000,99100,99100,99100,99100,0
20241230,182900,11013608000,99100,99100,99100,99100,0
20241230,182800,11013608000,99100,99100,99100,99100,0
20241230,182700,11013608000,99100,99100,99100,99100,0
20241230,182600,11013608000,99100,99100,99100,99100,0
20241230,182500,11013608000,99100,99100,99100,99100,0
20241230,182400,11013608000,99100,99100,99100,99100,0
20241230,182300,11013608000,99100,99100,99100,99100,0
20241230,182200,11013608000,99100,99100,99100,99100,0
20241230,182100,11013608000,99100,99100,99100,99100,0
20241230,182000,11013608000,99100,99100,99100,99100,0
20241230,181900,11013608000,99100,99100,99100,99100,0
20241230,181800,11013608000,99100,99100,99100,99100,0
20241230,181700,11013608000,99100,99100,99100,99100,0
20241230,181600,11013608000,99100,99100,99100,99100,0
20241230,181500,11013608000,99100,99100,99100,99100,0
20241230,181400,11013608000,99100,99100,99100,99100,0
20241230,181300,11013608000,99100,99100,99100,99100,0
20241230,181200,11013608000,99100,99100,99100,99100,0
20241230,181100,11013608000,99100,99100,99100,99100,0
20241230,181000,11013608000,99100,99100,99100,99100,0
20241230,180900,11013608000,99100,99100,99100,99100,0
20241230,180800,11013608000,99100,99100,99100,99100,0
20241230,180700,11013608000,99100,99100,99100,99100,0
20241230,180600,11013608000,99100,99100,99100,99100,0
20241230,180500,11013608000,99100,99100,99100,99100,0
20241230,180400,11013608000,99100,99100,99100,99100,0
20241230,180300,11013608000,99100,99100,99100,99100,4534
20241230,180200,11013608000,99100,99100,99100,99100,0
20241230,180100,11013608000,99100,99100,99100,99100,0
20241230,180000,11013608000,99100,99100,99100,99100,0
20241230,175900,11013608000,99100,99100,99100,99100,0
20241230,175800,11013608000,99100,99100,99100,99100,0
20241230,175700,11013608000,99100,99100,99100,99100,0
20241230,175600,11013608000,99100,99100,99100,99100,0
20241230,175500,11013608000,99100,99100,99100,99100,0
20241230,175400,11013608000,99100,99100,99100,99100,0
20241230,175300,11013608000,99100,99100,99100,99100,0
20241230,175200,11013608000,99100,99100,99100,99100,0
20241230,175100,11013608000,99100,99100,99100,99100,0
20241230,175000,11013608000,99100,99100,99100,99100,0
20241230,174900,11013608000,99100,99100,99100,99100,0
20241230,174800,11013608000,99100,99100,99100,99100,0
20241230,174700,11013608000,99100,99100,99100,99100,0
20241230,174600,11013608000,99100,99100,99100,99100,0
20241230,174500,11013608000,99100,99100,99100,99100,0
20241230,174400,11013608000,99100,99100,99100,99100,0
20241230,174300,11013608000,99100,99100,99100,99100,0
20241230,174200,11013608000,99100,99100,99100,99100,0
20241230,174100,11013608000,99100,99100,99100,99100,0
20241230,174000,11013608000,99100,99100,99100,99100,0
20241230,173900,11013608000,99100,99100,99100,99100,0
20241230,173800,11013608000,99100,99100,99100,99100,0
20241230,173700,11013608000,99100,99100,99100,99100,0
20241230,173600,11013608000,99100,99100,99100,99100,0
20241230,173500,11013608000,99100,99100,99100,99100,0
20241230,173400,11013608000,99100,99100,99100,99100,0
20241230,173300,11013608000,99100,99100,99100,99100,4534
20241230,173200,11013608000,99100,99100,99100,99100,0
20241230,173100,11013608000,99100,99100,99100,99100,0
20241230,173000,11013608000,99100,99100,99100,99100,0
20241230,172900,11013608000,99100,99100,99100,99100,0
20241230,172800,11013608000,99100,99100,99100,99100,0
20241230,172700,11013608000,99100,99100,99100,99100,0
20241230,172600,11013608000,99100,99100,99100,99100,0
20241230,172500,11013608000,99100,99100,99100,99100,0
20241230,172400,11013608000,99100,99100,99100,99100,0
20241230,172300,11013608000,99100,99100,99100,99100,0
20241230,172200,11013608000,99100,99100,99100,99100,0
20241230,172100,11013608000,99100,99100,99100,99100,0
20241230,172000,11013608000,99100,99100,99100,99100,0
20241230,171900,11013608000,99100,99100,99100,99100,0
20241230,171800,11013608000,99100,99100,99100,99100,0
20241230,171700,11013608000,99100,99100,99100,99100,0
20241230,171600,11013608000,99100,99100,99100,99100,0
20241230,171500,11013608000,99100,99100,99100,99100,0
20241230,171400,11013608000,99100,99100,99100,99100,0
20241230,171300,11013608000,99100,99100,99100,99100,0
20241230,171200,11013608000,99100,99100,99100,99100,0
20241230,171100,11013608000,99100,99100,99100,99100,0
20241230,171000,11013608000,99100,99100,99100,99100,0
20241230,170900,11013608000,99100,99100,99100,99100,0
20241230,170800,11013608000,99100,99100,99100,99100,0
20241230,170700,11013608000,99100,99100,99100,99100,0
20241230,170600,11013608000,99100,99100,99100,99100,0
20241230,170500,11013608000,99100,99100,99100,99100,0
20241230,170400,11013608000,99100,99100,99100,99100,0
20241230,170300,11013608000,99100,99100,99100,99100,4534
20241230,170200,11013608000,99100,99100,99100,99100,0
20241230,170100,11013608000,99100,99100,99100,99100,0
20241230,170000,11013608000,99100,99100,99100,99100,0
20241230,165900,11013608000,99100,99100,99100,99100,0
20241230,165800,11013608000,99100,99100,99100,99100,0
20241230,165700,11013608000,99100,99100,99100,99100,0
20241230,165600,11013608000,99100,99100,99100,99100,0
20241230,165500,11013608000,99100,99100,99100,99100,0
20241230,165400,11013608000,99100,99100,99100,99100,0
20241230,165300,11013608000,99100,99100,99100,99100,0
20241230,165200,11013608000,99100,99100,99100,99100,0
20241230,165100,11013608000,99100,99100,99100,99100,0
20241230,165000,11013608000,99100,99100,99100,99100,0
20241230,164900,11013608000,99100,99100,99100,99100,0
20241230,164800,11013608000,99100,99100,99100,99100,0
20241230,164700,11013608000,99100,99100,99100,99100,0
20241230,164600,11013608000,99100,99100,99100,99100,0
20241230,164500,11013608000,99100,99100,99100,99100,0
20241230,164400,11013608000,99100,99100,99100,99100,0
20241230,164300,11013608000,99100,99100,99100,99100,0
20241230,164200,11013608000,99100,99100,99100,99100,0
20241230,164100,11013608000,99100,99100,99100,99100,0
20241230,164000,11013608000,99100,99100,99100,99100,0
20241230,163900,11013608000,99100,99100,99100,99100,0
20241230,163800,11013608000,99100,99100,99100,99100,0
20241230,163700,11013608000,99100,99100,99100,99100,0
20241230,163600,11013608000,99100,99100,99100,99100,0
20241230,163500,11013608000,99100,99100,99100,99100,0
20241230,163400,11013608000,99100,99100,99100,99100,0
20241230,163300,11013608000,99100,99100,99100,99100,4534
20241230,163200,11013608000,99100,99100,99100,99100,0
20241230,163100,11013608000,99100,99100,99100,99100,0
20241230,163000,11013608000,99100,99100,99100,99100,0
20241230,162900,11013608000,99100,99100,99100,99100,0
20241230,162800,11013608000,99100,99100,99100,99100,0
20241230,162700,11013608000,99100,99100,99100,99100,0
20241230,162600,11013608000,99100,99100,99100,99100,0
20241230,162500,11013608000,99100,99100,99100,99100,0
20241230,162400,11013608000,99100,99100,99100,99100,0
20241230,162300,11013608000,99100,99100,99100,99100,0
20241230,162200,11013608000,99100,99100,99100,99100,0
20241230,162100,11013608000,99100,99100,99100,99100,0
20241230,162000,11013608000,99100,99100,99100,99100,0
20241230,161900,11013608000,99100,99100,99100,99100,0
20241230,161800,11013608000,99100,99100,99100,99100,0
20241230,161700,11013608000,99100,99100,99100,99100,0
20241230,161600,11013608000,99100,99100,99100,99100,0
20241230,161500,11013608000,99100,99100,99100,99100,0
20241230,161400,11013608000,99100,99100,99100,99100,0
20241230,161300,11013608000,99100,99100,99100,99100,0
20241230,161200,11013608000,99100,99100,99100,99100,0
20241230,161100,11013608000,99100,99100,99100,99100,0
20241230,161000,11013608000,99100,99100,99100,99100,0
20241230,160900,11013608000,99100,99100,99100,99100,0
20241230,160800,11013608000,99100,99100,99100,99100,0
20241230,160700,11013608000,99100,99100,99100,99100,0
20241230,160600,11013608000,99100,99100,99100,99100,0
20241230,160500,11013608000,99100,99100,99100,99100,0
20241230,160400,11013608000,99100,99100,99100,99100,0
20241230,160300,11013608000,99100,99100,99100,99100,4534
20241230,160200,11013608000,99100,99100,99100,99100,0
20241230,160100,11013608000,99100,99100,99100,99100,0
20241230,160000,11013608000,99100,99100,99100,99100,0
20241230,155900,11013608000,99100,99100,99100,99100,0
20241230,155800,11013608000,99100,99100,99100,99100,0
20241230,155700,11013608000,99100,99100,99100,99100,0
20241230,155600,11013608000,99100,99100,99100,99100,0
20241230,155500,11013608000,99100,99100,99100,99100,0
20241230,155400,11013608000,99100,99100,99100,99100,0
20241230,155300,11013608000,99100,99100,99100,99100,0
20241230,155200,11013608000,99100,99100,99100,99100,0
20241230,155100,11013608000,99100,99100,99100,99100,0
20241230,155000,11013608000,99100,99100,99100,99100,0
20241230,154900,11013608000,99100,99100,99100,99100,0
20241230,154800,11013608000,99100,99100,99100,99100,0
20241230,154700,11013608000,99100,99100,99100,99100,0
20241230,154600,11013608000,99100,99100,99100,99100,0
20241230,154500,11013608000,99100,99100,99100,99100,0
20241230,154400,11013608000,99100,99100,99100,99100,0
20241230,154300,11013608000,99100,99100,99100,99100,0
20241230,154200,11013608000,99100,99100,99100,99100,0
20241230,154100,11013608000,99100,99100,99100,99100,0
20241230,154000,11013608000,99100,99100,99100,99100,0
20241230,153900,11013608000,99100,99100,99100,99100,0
20241230,153800,11013608000,99100,99100,99100,99100,0
20241230,153700,11013608000,99100,99100,99100,99100,0
20241230,153600,11013608000,99100,99100,99100,99100,0
20241230,153500,11013608000,99100,99100,99100,99100,0
20241230,153400,11013608000,99100,99100,99100,99100,0
20241230,153300,11013608000,99100,99100,99100,99100,4534
20241230,153200,11013608000,99100,99100,99100,99100,0
20241230,153100,11013608000,99100,99100,99100,99100,0
20241230,153000,11013608000,99100,99100,99100,99100,4534
20241230,152900,10564288600,99700,99700,99700,99700,0
20241230,152800,10564288600,99700,99700,99700,99700,0
20241230,152700,10564288600,99700,99700,99700,99700,0
20241230,152600,10564288600,99700,99700,99700,99700,0
20241230,152500,10564288600,99700,99700,99700,99700,0
20241230,152400,10564288600,99700,99700,99700,99700,0
20241230,152300,10564288600,99700,99700,99700,99700,0
20241230,152200,10564288600,99700,99700,99700,99700,0
20241230,152100,10564288600,99700,99700,99700,99700,0
20241230,152000,10564288600,99700,99700,99700,99700,0
20241230,151900,10564288600,99700,99800,100500,99700,671
20241230,151800,10497120300,99900,100700,100800,99900,1191
20241230,151700,10377720100,100800,100000,100800,99800,3069
20241230,151600,10069684900,99900,99900,100600,99800,3311
20241230,151500,9738379500,99900,99800,100000,99700,844
20241230,151400,9654096200,99800,99500,99800,99500,756
20241230,151300,9578740700,99500,99600,99700,99500,922
20241230,151200,9486928700,99600,99400,99600,99400,892
20241230,151100,9398153300,99400,99200,99400,99100,589
20241230,151000,9339673200,99200,99200,99300,99100,572
20241230,150900,9282920800,99200,99200,99200,99000,280
20241230,150800,9255151800,99200,99100,99200,99000,361
20241230,150700,9219379600,99100,99000,99200,98900,308
20241230,150600,9188880700,99000,99200,99200,98900,601
20241230,150500,9129321200,99100,99300,99400,99100,460
20241230,150400,9083658700,99300,99300,99400,99200,356
20241230,150300,9048295700,99300,99300,99400,99200,416
20241230,150200,9006967600,99300,99300,99300,99200,353
20241230,150100,8971923900,99300,99300,99300,99200,261
20241230,150000,8946013000,99300,99100,99300,99100,454
20241230,145900,8900965900,99200,99100,99200,99100,281
20241230,145800,8873104200,99100,99300,99400,99100,486
20241230,145700,8824885400,99400,99300,99400,99200,344
20241230,145600,8790716300,99300,99400,99400,99200,498
20241230,145500,8741261500,99400,99300,99400,99200,279
20241230,145400,8713544800,99300,99300,99300,99200,389
20241230,145300,8674928800,99300,99200,99400,99200,320
20241230,145200,8643163900,99300,99300,99400,99200,476
20241230,145100,8595890200,99300,99200,99300,99100,227
20241230,145000,8573365900,99300,99300,99300,99100,358
20241230,144900,8537837000,99300,99400,99400,99200,378
20241230,144800,8500298000,99400,99500,99500,99200,620
20241230,144700,8438682100,99500,99200,99500,99100,721
20241230,144600,8367070200,99200,99300,99400,99100,379
20241230,144500,8329472500,99300,99300,99400,99000,393
20241230,144400,8290453100,99300,99300,99400,99200,406
20241230,144300,8250147400,99300,98700,99300,98700,2210
20241230,144200,8031718600,98800,98900,98900,98600,879
20241230,144100,7944938200,98800,98300,98900,98300,1332
20241230,144000,7813512400,98300,98100,98300,98000,383
20241230,143900,7775904200,98100,97800,98200,97800,934
20241230,143800,7684335700,97800,97800,97900,97800,112
20241230,143700,7673381100,97800,97900,98000,97800,98
20241230,143600,7663789600,98000,97900,98000,97900,98
20241230,143500,7654192900,97900,97800,98000,97800,144
20241230,143400,7640101300,97900,97900,98000,97800,50
20241230,143300,7635207000,97800,97900,98100,97800,256
20241230,143200,7610137900,97900,97900,98100,97900,65
20241230,143100,7603771100,97900,98000,98100,97900,89
20241230,143000,7595054900,98100,97900,98100,97800,147
20241230,142900,7580653400,98000,98100,98100,97800,124
20241230,142800,7568511000,98000,98000,98100,97900,80
20241230,142700,7560672000,98000,98000,98100,97800,143
20241230,142600,7546666200,98000,98000,98100,97900,65
20241230,142500,7540295600,98000,97800,98000,97800,193
20241230,142400,7521389400,97800,97800,98000,97800,136
20241230,142300,7508077400,97900,97800,98000,97800,26
20241230,142200,7505532700,97800,97900,98000,97700,214
20241230,142100,7484594500,97900,98000,98000,97900,192
20241230,142000,7465795900,97900,97900,98000,97900,72
20241230,141900,7458742900,97900,97800,98000,97800,109
20241230,141800,7448076800,97900,97900,98000,97800,65
20241230,141700,7441716600,97800,97800,97900,97800,78
20241230,141600,7434086400,97900,97800,98000,97800,132
20241230,141500,7421162100,97800,97800,97900,97700,135
20241230,141400,7407965400,98000,97800,98000,97700,153
20241230,141300,7392996600,97800,97800,97900,97700,73
20241230,141200,7385856400,97900,97700,98000,97700,125
20241230,141100,7373621200,97700,97900,97900,97700,33
20241230,141000,7370393800,97900,97900,98000,97800,153
20241230,140900,7355424700,97800,97900,98200,97800,120
20241230,140800,7343668800,97900,97900,98000,97800,46
20241230,140700,7339166000,97900,97900,98100,97900,110
20241230,140600,7328394300,98000,97900,98200,97900,130
20241230,140500,7315649600,97900,97900,98100,97800,59
20241230,140400,7309872400,97900,97800,97900,97800,196
20241230,140300,7290700300,97900,98000,98100,97800,113
20241230,140200,7279626600,97900,97800,98000,97700,53
20241230,140100,7274441700,97700,97900,98000,97700,93
20241230,140000,7265345600,98000,98000,98100,97700,109
20241230,135900,7254671700,98000,97800,98000,97600,687
20241230,135800,7187583700,97900,98000,98000,97800,89
20241230,135700,7178871600,97900,97800,98100,97800,63
20241230,135600,7172699600,97900,97900,97900,97800,85
20241230,135500,7164384700,97900,98100,98100,97800,71
20241230,135400,7157431000,98000,98000,98100,97800,91
20241230,135300,7148514900,98000,98000,98000,97800,63
20241230,135200,7142350000,97900,97900,98000,97800,101
20241230,135100,7132465300,97900,97900,98100,97900,152
20241230,135000,7117569400,98000,97900,98000,97900,42
20241230,134900,7113456400,97900,98000,98100,97900,100
20241230,134800,7103659300,98000,97900,98100,97900,87
20241230,134700,7095132300,98000,97900,98000,97800,46
20241230,134600,7090629500,97800,97900,98000,97800,160
20241230,134500,7074965500,98000,97800,98100,97800,93
20241230,134400,7065847400,97900,97900,97900,97800,31
20241230,134300,7062812900,98000,98000,98100,97700,252
20241230,134200,7038156500,97900,98100,98100,97900,101
20241230,134100,7028253700,98100,97800,98100,97800,143
20241230,134000,7014249800,98000,97900,98100,97900,110
20241230,133900,7003475900,97800,97900,98200,97800,124
20241230,133800,6991321800,97900,97900,97900,97800,39
20241230,133700,6987505400,97900,98100,98100,97800,250
20241230,133600,6963042600,98100,97800,98100,97800,117
20241230,133500,6951577200,97800,98000,98000,97800,87
20241230,133400,6943062100,98000,97800,98000,97800,73
20241230,133300,6935916600,97900,97600,98000,97600,159
20241230,133200,6920368500,97700,97700,97800,97600,288
20241230,133100,6892256500,97700,97700,97800,97700,62
20241230,133000,6886197000,97600,97600,97800,97600,93
20241230,132900,6877108600,97700,97600,97700,97500,210
20241230,132800,6856611800,97600,97600,97800,97600,66
20241230,132700,6850166800,97700,97700,97700,97600,31
20241230,132600,6847139100,97600,97600,97700,97500,149
20241230,132500,6832596400,97700,97600,97700,97500,122
20241230,132400,6820687500,97600,97400,97700,97400,81
20241230,132300,6812790200,97400,97500,97500,97400,99
20241230,132200,6803144600,97400,97500,97600,97400,114
20241230,132100,6792029600,97500,97500,97700,97400,174
20241230,132000,6775063200,97500,97500,97500,97400,111
20241230,131900,6764247900,97600,97700,97800,97500,377
20241230,131800,6727486700,97500,97600,97700,97500,110
20241230,131700,6716748100,97600,98000,98000,97500,71
20241230,131600,6709815400,97600,98000,98100,97600,2234
20241230,131500,6491371100,98100,98000,98100,97900,106
20241230,131400,6480978400,98100,98100,98200,98000,112
20241230,131300,6470000800,98100,98100,98200,98000,38
20241230,131200,6466273800,98100,98100,98100,98000,45
20241230,131100,6461860700,98000,98100,98100,98000,86
20241230,131000,6453431600,98100,97900,98100,97900,146
20241230,130900,6439124700,97900,98000,98000,97900,133
20241230,130800,6426096400,98000,97900,98000,97900,69
20241230,130700,6419339600,97900,98000,98100,97900,147
20241230,130600,6404936900,98100,98100,98100,97900,122
20241230,130500,6392972500,98000,98000,98000,97900,97
20241230,130400,6383473100,97900,98000,98200,97900,139
20241230,130300,6369841600,98100,97900,98100,97900,48
20241230,130200,6365138000,98000,97900,98100,97900,49
20241230,130100,6360336200,98000,98100,98100,98000,45
20241230,130000,6355925100,98100,98100,98100,97900,441
20241230,125900,6312709900,98100,98200,98200,98000,48
20241230,125800,6308001000,98200,98100,98200,98000,58
20241230,125700,6302311100,98300,98100,98400,97900,143
20241230,125600,6288265200,98100,98000,98100,97900,69
20241230,125500,6281501100,98100,98000,98100,98000,31
20241230,125400,6278461700,98100,98100,98300,98000,153
20241230,125300,6263445900,98100,98200,98200,98100,38
20241230,125200,6259717200,98100,98100,98100,98000,40
20241230,125100,6255794300,98100,98000,98300,98000,104
20241230,125000,6245589700,98000,98100,98300,98000,164
20241230,124900,6229497000,98100,98100,98100,98000,29
20241230,124800,6226653600,98000,98100,98400,98000,95
20241230,124700,6217319900,98200,98100,98200,98000,71
20241230,124600,6210355700,98200,98100,98200,98100,33
20241230,124500,6207117600,98100,98200,98300,98000,80
20241230,124400,6199268100,98000,98100,98300,98000,81
20241230,124300,6191322500,98200,98000,98200,97900,116
20241230,124200,6179960300,97900,98100,98300,97900,133
20241230,124100,6166913100,98100,98100,98100,97900,27
20241230,124000,6164267900,97900,98100,98100,97900,115
20241230,123900,6153002600,98100,98000,98100,98000,165
20241230,123800,6136822700,98000,98100,98100,98000,48
20241230,123700,6132116000,98100,98000,98100,98000,37
20241230,123600,6128488900,98100,97900,98100,97900,149
20241230,123500,6113896000,98100,98200,98200,98000,88
20241230,123400,6105263000,98200,97900,98200,97900,55
20241230,123300,6099876600,97900,97900,98100,97800,174
20241230,123200,6082842300,97900,97900,97900,97800,11
20241230,123100,6081765800,97900,97900,97900,97800,56
20241230,123000,6076285600,97800,98000,98400,97800,248
20241230,122900,6051990700,97900,98000,98000,97900,16
20241230,122800,6050423400,98000,97900,98300,97900,105
20241230,122700,6040135200,97900,97900,97900,97800,113
20241230,122600,6029077400,97900,97900,97900,97800,48
20241230,122500,6024381000,97800,97900,98100,97800,56
20241230,122400,6018899300,97900,98000,98300,97900,99
20241230,122300,6009184800,98000,97800,98000,97800,54
20241230,122200,6003899500,97900,98000,98000,97800,71
20241230,122100,5996949900,97900,98000,98300,97900,219
20241230,122000,5975488700,98000,98000,98100,97900,36
20241230,121900,5971962800,98000,97900,98000,97900,112
20241230,121800,5960995400,97900,97900,98000,97900,39
20241230,121700,5957177000,97900,98000,98000,97900,38
20241230,121600,5953453500,97900,98000,98000,97900,89
20241230,121500,5944739500,97900,98000,98000,97900,50
20241230,121400,5939844100,98000,98000,98100,97900,136
20241230,121300,5926521200,98100,97900,98100,97900,223
20241230,121200,5904674400,97900,97900,98200,97900,160
20241230,121100,5888996500,97900,97900,98000,97800,42
20241230,121000,5884884600,97800,97900,98000,97800,99
20241230,120900,5875197400,97900,97900,98000,97900,493
20241230,120800,5826931700,98000,98100,98100,97900,396
20241230,120700,5788127100,98000,98100,98100,98000,144
20241230,120600,5774008900,98100,98000,98100,97900,298
20241230,120500,5744809000,97900,97900,98100,97900,185
20241230,120400,5726681700,98000,98200,98200,97900,317
20241230,120300,5695615100,98300,98100,98300,98000,87
20241230,120200,5687073700,98100,98000,98200,98000,108
20241230,120100,5676476700,98000,98100,98200,98000,88
20241230,120000,5667849600,98200,97900,98300,97900,118
20241230,115900,5656273000,98100,98100,98100,97900,1906
20241230,115800,5469418500,98200,98200,98200,98100,66
20241230,115700,5462942400,98100,98200,98300,98100,596
20241230,115600,5404455300,98200,98300,98300,98100,549
20241230,115500,5350543100,98300,98400,98500,98200,197
20241230,115400,5331184000,98300,98600,98600,98200,4220
20241230,115300,4916532700,98400,98500,98600,98400,1039
20241230,115200,4814198200,98500,98500,98600,98500,125
20241230,115100,4801884500,98600,98500,98700,98500,270
20241230,115000,4775261300,98600,98700,98700,98600,956
20241230,114900,4680971500,98800,98900,99000,98700,40
20241230,114800,4677020700,98900,98800,99000,98700,74
20241230,114700,4669706200,98800,98800,98900,98700,95
20241230,114600,4660328500,99000,98900,99000,98700,521
20241230,114500,4608898100,98700,98800,99000,98700,92
20241230,114400,4599795700,98800,98700,99000,98700,130
20241230,114300,4586961900,98800,98900,98900,98800,35
20241230,114200,4583503200,98800,98800,99000,98700,109
20241230,114100,4572723700,98700,98800,98800,98700,107
20241230,114000,4562160800,98800,98800,99000,98800,21
20241230,113900,4560085700,98700,98800,99000,98700,129
20241230,113800,4547338000,98700,98700,98800,98700,57
20241230,113700,4541710600,98800,98700,98800,98700,39
20241230,113600,4537859900,98700,98800,98900,98700,104
20241230,113500,4527583500,98900,98800,98900,98800,135
20241230,113400,4514244200,98900,98800,98900,98800,36
20241230,113300,4510687000,98800,98900,98900,98800,133
20241230,113200,4497540300,98900,99000,99000,98800,25
20241230,113100,4495068800,98800,98800,99000,98800,41
20241230,113000,4491017000,98900,98900,99000,98800,141
20241230,112900,4477066600,98900,98900,99000,98800,186
20241230,112800,4458675800,98900,98900,99000,98900,64
20241230,112700,4452342100,99000,98900,99000,98900,91
20241230,112600,4443334700,98900,98800,98900,98800,134
20241230,112500,4430093100,98900,98900,98900,98800,21
20241230,112400,4428017100,98800,98900,99000,98800,106
20241230,112300,4417528400,98800,98900,99000,98800,130
20241230,112200,4404681500,98900,98900,99000,98800,19
20241230,112100,4402802900,99000,98800,99000,98800,109
20241230,112000,4392020100,98900,99000,99000,98800,55
20241230,111900,4386579400,98800,98800,99000,98800,52
20241230,111800,4381440000,99000,98900,99000,98800,91
20241230,111700,4372437200,98900,98900,98900,98800,77
20241230,111600,4364827900,98800,98900,98900,98800,50
20241230,111500,4359886500,98800,98800,99000,98800,117
20241230,111400,4348315000,99000,98800,99000,98800,21
20241230,111300,4346238500,98900,98900,98900,98800,45
20241230,111200,4341791600,98900,98900,99000,98800,121
20241230,111100,4329825500,98900,98800,98900,98700,76
20241230,111000,4322310700,98700,98800,98900,98500,2131
20241230,110900,4111788500,98900,98700,98900,98500,1747
20241230,110800,3939530500,98700,98800,98800,98600,380
20241230,110700,3902021800,98800,98700,98800,98700,26
20241230,110600,3899453700,98700,98900,98900,98600,3092
20241230,110500,3594253700,98800,98900,98900,98800,56
20241230,110400,3588720400,98800,98800,98900,98800,10
20241230,110300,3587731700,98800,98900,99000,98800,644
20241230,110200,3524044500,99000,99000,99000,98900,60
20241230,110100,3518106900,99000,99000,99000,98900,10
20241230,110000,3517117400,99000,99300,99300,98900,524
20241230,105900,3465202200,99300,99200,99300,99200,52
20241230,105800,3460043100,99200,99100,99300,99100,60
20241230,105700,3454095500,99200,99200,99300,99100,113
20241230,105600,3442886200,99100,99100,99200,99100,12
20241230,105500,3441696500,99100,99100,99200,99100,50
20241230,105400,3436740100,99200,99200,99300,99100,97
20241230,105300,3427118400,99200,99300,99300,99200,83
20241230,105200,3418883300,99300,99100,99300,99100,38
20241230,105100,3415116300,99200,99200,99200,99100,132
20241230,105000,3402027800,99100,99200,99200,99100,16
20241230,104900,3400440800,99100,99100,99200,99100,62
20241230,104800,3394295000,99200,99100,99200,99100,127
20241230,104700,3381702800,99100,98900,99100,98900,19
20241230,104600,3379821300,99100,98900,99100,98900,56
20241230,104500,3374278400,99000,99000,99000,98900,91
20241230,104400,3365276400,99100,99100,99100,99000,11
20241230,104300,3364186400,99100,99000,99100,99000,34
20241230,104200,3360819800,99000,99100,99200,99000,100
20241230,104100,3350901500,99100,99200,99200,99000,242
20241230,104000,3326926500,99300,99500,99500,99200,18
20241230,103900,3325138800,99200,99300,99500,99200,298
20241230,103800,3295552600,99300,99400,99400,99300,20
20241230,103700,3293565900,99300,99500,99500,99300,65
20241230,103600,3287107400,99500,99500,99500,99400,23
20241230,103500,3284819500,99500,99300,99500,99200,459
20241230,103400,3239166000,99200,99400,99400,99200,66
20241230,103300,3232618000,99300,99000,99300,99000,140
20241230,103200,3218738600,99000,99000,99000,98900,13
20241230,103100,3217451700,99000,99000,99000,98900,69
20241230,103000,3210627200,99000,98900,99000,98900,347
20241230,102900,3176277400,99000,98900,99000,98900,354
20241230,102800,3141251900,98900,98900,99000,98900,113
20241230,102700,3130075400,98800,99000,99000,98800,201
20241230,102600,3110187700,99000,99000,99100,98800,1491
20241230,102500,2962581200,98900,99000,99000,98800,112
20241230,102400,2951502500,99000,98900,99000,98800,151
20241230,102300,2936567800,99000,98900,99000,98800,75
20241230,102200,2929149900,98900,98800,99200,98800,74
20241230,102100,2921826500,99100,98900,99100,98700,1063
20241230,102000,2816601200,98800,98800,98900,98700,104
20241230,101900,2806325400,98800,98900,99000,98700,108
20241230,101800,2795650800,98900,98900,99000,98700,2116
20241230,101700,2586580300,98900,98900,99000,98800,107
20241230,101600,2576003100,98900,98800,99000,98800,85
20241230,101500,2567601900,98900,98900,99000,98800,136
20241230,101400,2554152900,98900,98900,99000,98800,68
20241230,101300,2547431700,98800,99000,99000,98800,579
20241230,101200,2490168600,99000,98900,99200,98900,158
20241230,101100,2474519600,98900,98900,99000,98900,70
20241230,101000,2467595700,99000,99200,99200,99000,120
20241230,100900,2455713900,99200,99000,99400,98900,139
20241230,100800,2441935900,99000,99100,99100,99000,73
20241230,100700,2434708400,99400,99000,99500,98900,282
20241230,100600,2406788000,99000,99300,99500,99000,160
20241230,100500,2390908100,99300,99100,99300,99000,112
20241230,100400,2379810100,99200,99400,99400,99000,48
20241230,100300,2375050500,99400,99100,99400,99000,200
20241230,100200,2355226600,99200,99100,99300,99000,101
20241230,100100,2345216500,99200,99000,99200,99000,78
20241230,100000,2337493200,99000,99000,99200,98900,516
20241230,095900,2286412000,98900,99100,99100,98900,661
20241230,095800,2220979600,99000,99100,99200,99000,331
20241230,095700,2188184800,99100,99200,99200,99100,90
20241230,095600,2179264100,99200,99200,99300,99100,116
20241230,095500,2167760500,99300,99200,99300,99200,81
20241230,095400,2159724500,99200,99300,99300,99200,63
20241230,095300,2153470800,99400,99200,99500,99200,99
20241230,095200,2143640400,99400,99300,99400,99200,85
20241230,095100,2135206300,99300,99200,99400,99200,195
20241230,095000,2115852200,99200,99200,99400,99200,62
20241230,094900,2109698600,99600,99500,99600,99100,248
20241230,094800,2085086300,99500,99400,99600,99200,350
20241230,094700,2050331500,99300,99200,99400,99200,90
20241230,094600,2041399600,99300,99200,99500,99100,129
20241230,094500,2028599500,99300,99200,99600,99100,119
20241230,094400,2016770200,99100,99300,99400,99100,84
20241230,094300,2008437300,99300,99500,99500,99100,213
20241230,094200,1987305200,99500,99400,99600,99100,183
20241230,094100,1969122800,99400,99500,99500,99100,94
20241230,094000,1959792900,99400,99500,99500,99200,101
20241230,093900,1949756400,99400,99100,99500,99000,213
20241230,093800,1928620100,99100,99000,99100,98900,394
20241230,093700,1889613100,98900,98900,99000,98900,119
20241230,093600,1877842800,98800,99000,99000,98700,1752
20241230,093500,1704698200,98900,99000,99000,98900,84
20241230,093400,1696389100,98900,99000,99000,98900,271
20241230,093300,1669581100,98900,99000,99000,98900,365
20241230,093200,1633466100,98900,99000,99000,98900,51
20241230,093100,1628420200,99000,99000,99000,98900,88
20241230,093000,1619716100,99000,99000,99000,98900,25
20241230,092900,1617242900,99000,98900,99000,98800,391
20241230,092800,1578600400,98900,98800,98900,98700,1193
20241230,092700,1460799900,98900,98900,98900,98800,107
20241230,092600,1450227900,98800,99000,99000,98800,1065
20241230,092500,1344956800,99000,99100,99200,98900,854
20241230,092400,1260360200,99100,99200,99300,99100,92
20241230,092300,1251232000,99100,99300,99700,99100,1640
20241230,092200,1088399900,99300,99700,99700,99300,73
20241230,092100,1081149800,99200,99700,99700,99200,114
20241230,092000,1069835700,99300,99800,99800,99300,18
20241230,091900,1068045800,99800,99100,99800,99100,354
20241230,091800,1032957000,99100,99000,99100,99000,144
20241230,091700,1018688800,98900,99500,99700,98900,1164
20241230,091600,903342400,99500,98900,99500,98900,886
20241230,091500,815615100,98800,98900,98900,98800,88
20241230,091400,806912600,98800,99100,99200,98800,700
20241230,091300,737638200,99200,99300,99300,99000,124
20241230,091200,725342900,99300,99200,99400,99200,34
20241230,091100,721964600,99100,99200,99400,99100,138
20241230,091000,708283000,99100,99300,99400,99000,576
20241230,090900,651247900,99100,99000,99400,98800,170
20241230,090800,634416500,98800,99000,99400,98800,1008
20241230,090700,534716400,99400,98800,99400,98800,676
20241230,090600,467793000,98900,99600,100000,98800,2170
20241230,090500,252528400,99500,99500,100000,99300,360
20241230,090400,216727100,99500,100200,100800,99500,1737
20241230,090300,43281200,100200,100800,100800,100200,40
20241230,090200,39268500,100700,100300,100700,100300,19
20241230,090100,37362400,100900,100900,100900,100200,41
20241230,090000,33238500,100900,101300,101300,99800,330