KissMeData/006260/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	184600	23608763000	92100	92100	92100	92100	61934
3	20241212	184500	23608763000	92100	92100	92100	92100	0
4	20241212	184400	23608763000	92100	92100	92100	92100	0
5	20241212	184300	23608763000	92100	92100	92100	92100	0
6	20241212	184200	23608763000	92100	92100	92100	92100	0
7	20241212	184100	23608763000	92100	92100	92100	92100	0
8	20241212	184000	23608763000	92100	92100	92100	92100	0
9	20241212	183900	23608763000	92100	92100	92100	92100	0
10	20241212	183800	23608763000	92100	92100	92100	92100	0
11	20241212	183700	23608763000	92100	92100	92100	92100	0
12	20241212	183600	23608763000	92100	92100	92100	92100	0
13	20241212	183500	23608763000	92100	92100	92100	92100	0
14	20241212	183400	23608763000	92100	92100	92100	92100	0
15	20241212	183300	23608763000	92100	92100	92100	92100	0
16	20241212	183200	23608763000	92100	92100	92100	92100	0
17	20241212	183100	23608763000	92100	92100	92100	92100	0
18	20241212	183000	23608763000	92100	92100	92100	92100	0
19	20241212	182900	23608763000	92100	92100	92100	92100	0
20	20241212	182800	23608763000	92100	92100	92100	92100	0
21	20241212	182700	23608763000	92100	92100	92100	92100	0
22	20241212	182600	23608763000	92100	92100	92100	92100	0
23	20241212	182500	23608763000	92100	92100	92100	92100	0
24	20241212	182400	23608763000	92100	92100	92100	92100	0
25	20241212	182300	23608763000	92100	92100	92100	92100	0
26	20241212	182200	23608763000	92100	92100	92100	92100	0
27	20241212	182100	23608763000	92100	92100	92100	92100	0
28	20241212	182000	23608763000	92100	92100	92100	92100	0
29	20241212	181900	23608763000	92100	92100	92100	92100	0
30	20241212	181800	23608763000	92100	92100	92100	92100	0
31	20241212	181700	23608763000	92100	92100	92100	92100	0
32	20241212	181600	23608763000	92100	92100	92100	92100	61934
33	20241212	181500	23608763000	92100	92100	92100	92100	0
34	20241212	181400	23608763000	92100	92100	92100	92100	0
35	20241212	181300	23608763000	92100	92100	92100	92100	0
36	20241212	181200	23608763000	92100	92100	92100	92100	0
37	20241212	181100	23608763000	92100	92100	92100	92100	0
38	20241212	181000	23608763000	92100	92100	92100	92100	0
39	20241212	180900	23608763000	92100	92100	92100	92100	0
40	20241212	180800	23608763000	92100	92100	92100	92100	0
41	20241212	180700	23608763000	92100	92100	92100	92100	0
42	20241212	180600	23608763000	92100	92100	92100	92100	0
43	20241212	180500	23608763000	92100	92100	92100	92100	0
44	20241212	180400	23608763000	92100	92100	92100	92100	0
45	20241212	180300	23608763000	92100	92100	92100	92100	0
46	20241212	180200	23608763000	92100	92100	92100	92100	0
47	20241212	180100	23608763000	92100	92100	92100	92100	0
48	20241212	180000	23608763000	92100	92100	92100	92100	0
49	20241212	175900	23608763000	92100	92100	92100	92100	0
50	20241212	175800	23608763000	92100	92100	92100	92100	0
51	20241212	175700	23608763000	92100	92100	92100	92100	0
52	20241212	175600	23608763000	92100	92100	92100	92100	0
53	20241212	175500	23608763000	92100	92100	92100	92100	0
54	20241212	175400	23608763000	92100	92100	92100	92100	0
55	20241212	175300	23608763000	92100	92100	92100	92100	0
56	20241212	175200	23608763000	92100	92100	92100	92100	0
57	20241212	175100	23608763000	92100	92100	92100	92100	0
58	20241212	175000	23608763000	92100	92100	92100	92100	0
59	20241212	174900	23608763000	92100	92100	92100	92100	0
60	20241212	174800	23608763000	92100	92100	92100	92100	0
61	20241212	174700	23608763000	92100	92100	92100	92100	0
62	20241212	174600	23608763000	92100	92100	92100	92100	61934
63	20241212	174500	23608763000	92100	92100	92100	92100	0
64	20241212	174400	23608763000	92100	92100	92100	92100	0
65	20241212	174300	23608763000	92100	92100	92100	92100	0
66	20241212	174200	23608763000	92100	92100	92100	92100	0
67	20241212	174100	23608763000	92100	92100	92100	92100	0
68	20241212	174000	23608763000	92100	92100	92100	92100	0
69	20241212	173900	23608763000	92100	92100	92100	92100	0
70	20241212	173800	23608763000	92100	92100	92100	92100	0
71	20241212	173700	23608763000	92100	92100	92100	92100	0
72	20241212	173600	23608763000	92100	92100	92100	92100	0
73	20241212	173500	23608763000	92100	92100	92100	92100	0
74	20241212	173400	23608763000	92100	92100	92100	92100	0
75	20241212	173300	23608763000	92100	92100	92100	92100	0
76	20241212	173200	23608763000	92100	92100	92100	92100	0
77	20241212	173100	23608763000	92100	92100	92100	92100	0
78	20241212	173000	23608763000	92100	92100	92100	92100	0
79	20241212	172900	23608763000	92100	92100	92100	92100	0
80	20241212	172800	23608763000	92100	92100	92100	92100	0
81	20241212	172700	23608763000	92100	92100	92100	92100	0
82	20241212	172600	23608763000	92100	92100	92100	92100	0
83	20241212	172500	23608763000	92100	92100	92100	92100	0
84	20241212	172400	23608763000	92100	92100	92100	92100	0
85	20241212	172300	23608763000	92100	92100	92100	92100	0
86	20241212	172200	23608763000	92100	92100	92100	92100	0
87	20241212	172100	23608763000	92100	92100	92100	92100	0
88	20241212	172000	23608763000	92100	92100	92100	92100	0
89	20241212	171900	23608763000	92100	92100	92100	92100	0
90	20241212	171800	23608763000	92100	92100	92100	92100	0
91	20241212	171700	23608763000	92100	92100	92100	92100	0
92	20241212	171600	23608763000	92100	92100	92100	92100	61934
93	20241212	171500	23608763000	92100	92100	92100	92100	0
94	20241212	171400	23608763000	92100	92100	92100	92100	0
95	20241212	171300	23608763000	92100	92100	92100	92100	0
96	20241212	171200	23608763000	92100	92100	92100	92100	0
97	20241212	171100	23608763000	92100	92100	92100	92100	0
98	20241212	171000	23608763000	92100	92100	92100	92100	0
99	20241212	170900	23608763000	92100	92100	92100	92100	0
100	20241212	170800	23608763000	92100	92100	92100	92100	0
101	20241212	170700	23608763000	92100	92100	92100	92100	0
102	20241212	170600	23608763000	92100	92100	92100	92100	0
103	20241212	170500	23608763000	92100	92100	92100	92100	0
104	20241212	170400	23608763000	92100	92100	92100	92100	0
105	20241212	170300	23608763000	92100	92100	92100	92100	0
106	20241212	170200	23608763000	92100	92100	92100	92100	0
107	20241212	170100	23608763000	92100	92100	92100	92100	0
108	20241212	170000	23608763000	92100	92100	92100	92100	0
109	20241212	165900	23608763000	92100	92100	92100	92100	0
110	20241212	165800	23608763000	92100	92100	92100	92100	0
111	20241212	165700	23608763000	92100	92100	92100	92100	0
112	20241212	165600	23608763000	92100	92100	92100	92100	0
113	20241212	165500	23608763000	92100	92100	92100	92100	0
114	20241212	165400	23608763000	92100	92100	92100	92100	0
115	20241212	165300	23608763000	92100	92100	92100	92100	0
116	20241212	165200	23608763000	92100	92100	92100	92100	0
117	20241212	165100	23608763000	92100	92100	92100	92100	0
118	20241212	165000	23608763000	92100	92100	92100	92100	0
119	20241212	164900	23608763000	92100	92100	92100	92100	0
120	20241212	164800	23608763000	92100	92100	92100	92100	0
121	20241212	164700	23608763000	92100	92100	92100	92100	0
122	20241212	164600	23608763000	92100	92100	92100	92100	61934
123	20241212	164500	23608763000	92100	92100	92100	92100	0
124	20241212	164400	23608763000	92100	92100	92100	92100	0
125	20241212	164300	23608763000	92100	92100	92100	92100	0
126	20241212	164200	23608763000	92100	92100	92100	92100	0
127	20241212	164100	23608763000	92100	92100	92100	92100	0
128	20241212	164000	23608763000	92100	92100	92100	92100	0
129	20241212	163900	23608763000	92100	92100	92100	92100	0
130	20241212	163800	23608763000	92100	92100	92100	92100	0
131	20241212	163700	23608763000	92100	92100	92100	92100	0
132	20241212	163600	23608763000	92100	92100	92100	92100	0
133	20241212	163500	23608763000	92100	92100	92100	92100	0
134	20241212	163400	23608763000	92100	92100	92100	92100	0
135	20241212	163300	23608763000	92100	92100	92100	92100	0
136	20241212	163200	23608763000	92100	92100	92100	92100	0
137	20241212	163100	23608763000	92100	92100	92100	92100	0
138	20241212	163000	23608763000	92100	92100	92100	92100	0
139	20241212	162900	23608763000	92100	92100	92100	92100	0
140	20241212	162800	23608763000	92100	92100	92100	92100	0
141	20241212	162700	23608763000	92100	92100	92100	92100	0
142	20241212	162600	23608763000	92100	92100	92100	92100	0
143	20241212	162500	23608763000	92100	92100	92100	92100	0
144	20241212	162400	23608763000	92100	92100	92100	92100	0
145	20241212	162300	23608763000	92100	92100	92100	92100	0
146	20241212	162200	23608763000	92100	92100	92100	92100	0
147	20241212	162100	23608763000	92100	92100	92100	92100	0
148	20241212	162000	23608763000	92100	92100	92100	92100	0
149	20241212	161900	23608763000	92100	92100	92100	92100	0
150	20241212	161800	23608763000	92100	92100	92100	92100	0
151	20241212	161700	23608763000	92100	92100	92100	92100	0
152	20241212	161600	23608763000	92100	92100	92100	92100	61934
153	20241212	161500	23608763000	92100	92100	92100	92100	0
154	20241212	161400	23608763000	92100	92100	92100	92100	0
155	20241212	161300	23608763000	92100	92100	92100	92100	0
156	20241212	161200	23608763000	92100	92100	92100	92100	0
157	20241212	161100	23608763000	92100	92100	92100	92100	0
158	20241212	161000	23608763000	92100	92100	92100	92100	0
159	20241212	160900	23608763000	92100	92100	92100	92100	0
160	20241212	160800	23608763000	92100	92100	92100	92100	0
161	20241212	160700	23608763000	92100	92100	92100	92100	0
162	20241212	160600	23608763000	92100	92100	92100	92100	0
163	20241212	160500	23608763000	92100	92100	92100	92100	0
164	20241212	160400	23608763000	92100	92100	92100	92100	0
165	20241212	160300	23608763000	92100	92100	92100	92100	0
166	20241212	160200	23608763000	92100	92100	92100	92100	0
167	20241212	160100	23608763000	92100	92100	92100	92100	0
168	20241212	160000	23608763000	92100	92100	92100	92100	0
169	20241212	155900	23608763000	92100	92100	92100	92100	0
170	20241212	155800	23608763000	92100	92100	92100	92100	0
171	20241212	155700	23608763000	92100	92100	92100	92100	0
172	20241212	155600	23608763000	92100	92100	92100	92100	0
173	20241212	155500	23608763000	92100	92100	92100	92100	0
174	20241212	155400	23608763000	92100	92100	92100	92100	0
175	20241212	155300	23608763000	92100	92100	92100	92100	0
176	20241212	155200	23608763000	92100	92100	92100	92100	0
177	20241212	155100	23608763000	92100	92100	92100	92100	0
178	20241212	155000	23608763000	92100	92100	92100	92100	0
179	20241212	154900	23608763000	92100	92100	92100	92100	0
180	20241212	154800	23608763000	92100	92100	92100	92100	0
181	20241212	154700	23608763000	92100	92100	92100	92100	0
182	20241212	154600	23608763000	92100	92100	92100	92100	61934
183	20241212	154500	23608763000	92100	92100	92100	92100	0
184	20241212	154400	23608763000	92100	92100	92100	92100	0
185	20241212	154300	23608763000	92100	92100	92100	92100	0
186	20241212	154200	23608763000	92100	92100	92100	92100	0
187	20241212	154100	23608763000	92100	92100	92100	92100	0
188	20241212	154000	23608763000	92100	92100	92100	92100	0
189	20241212	153900	23608763000	92100	92100	92100	92100	0
190	20241212	153800	23608763000	92100	92100	92100	92100	0
191	20241212	153700	23608763000	92100	92100	92100	92100	0
192	20241212	153600	23608763000	92100	92100	92100	92100	0
193	20241212	153500	23608763000	92100	92100	92100	92100	0
194	20241212	153400	23608763000	92100	92100	92100	92100	0
195	20241212	153300	23608763000	92100	92100	92100	92100	0
196	20241212	153200	23608763000	92100	92100	92100	92100	0
197	20241212	153100	23608763000	92100	92100	92100	92100	0
198	20241212	153000	23608763000	92100	92100	92100	92100	61934
199	20241212	152900	17904641600	92200	92200	92200	92200	0
200	20241212	152800	17904641600	92200	92200	92200	92200	0
201	20241212	152700	17904641600	92200	92200	92200	92200	0
202	20241212	152600	17904641600	92200	92200	92200	92200	0
203	20241212	152500	17904641600	92200	92200	92200	92200	0
204	20241212	152400	17904641600	92200	92200	92200	92200	0
205	20241212	152300	17904641600	92200	92200	92200	92200	0
206	20241212	152200	17904641600	92200	92200	92200	92200	0
207	20241212	152100	17904641600	92200	92200	92200	92200	0
208	20241212	152000	17904641600	92200	92200	92200	92200	0
209	20241212	151900	17904641600	92200	92200	92300	92100	1529
210	20241212	151800	17763696800	92200	92400	92400	92200	542
211	20241212	151700	17713690300	92400	92400	92400	92300	453
212	20241212	151600	17671865700	92400	92400	92400	92300	298
213	20241212	151500	17644352400	92400	92500	92500	92300	528
214	20241212	151400	17595564200	92400	92500	92500	92400	1247
215	20241212	151300	17480333900	92500	92600	92600	92400	638
216	20241212	151200	17421278900	92500	92700	92700	92400	6401
217	20241212	151100	16829477000	92600	92700	92700	92600	123
218	20241212	151000	16818080500	92700	92700	92700	92600	96
219	20241212	150900	16809183200	92700	92700	92700	92600	152
220	20241212	150800	16795097200	92700	92800	92800	92600	481
221	20241212	150700	16750513000	92800	92800	92800	92700	156
222	20241212	150600	16736041000	92800	92700	92800	92600	658
223	20241212	150500	16675039300	92600	92600	92700	92500	804
224	20241212	150400	16600592100	92600	92500	92600	92500	174
225	20241212	150300	16584488100	92600	92600	92600	92500	151
226	20241212	150200	16570505700	92600	92600	92600	92500	263
227	20241212	150100	16546159600	92600	92700	92700	92500	179
228	20241212	150000	16529581800	92700	92800	92800	92600	116
229	20241212	145900	16518826900	92800	92600	92800	92500	758
230	20241212	145800	16448636200	92600	92500	92600	92500	180
231	20241212	145700	16431971800	92500	92700	92700	92500	265
232	20241212	145600	16407429800	92700	92700	92700	92500	477
233	20241212	145500	16363242200	92700	92500	92800	92500	704
234	20241212	145400	16298001700	92600	92800	92800	92400	582
235	20241212	145300	16244157000	92800	92600	92900	92500	682
236	20241212	145200	16180937700	92500	92500	92600	92400	346
237	20241212	145100	16148941500	92500	92500	92500	92400	296
238	20241212	145000	16121570600	92500	92400	92500	92300	157
239	20241212	144900	16107065800	92400	92300	92400	92200	341
240	20241212	144800	16075597600	92200	92300	92400	92200	200
241	20241212	144700	16057139100	92300	92300	92300	92000	217
242	20241212	144600	16037133500	92300	92200	92400	92100	313
243	20241212	144500	16008251400	92200	92200	92200	92100	105
244	20241212	144400	15998571600	92200	92300	92300	92100	271
245	20241212	144300	15973576000	92300	92300	92300	92200	221
246	20241212	144200	15953184500	92300	92300	92300	92200	119
247	20241212	144100	15942201900	92400	92400	92400	92000	384
248	20241212	144000	15906788500	92300	92200	92500	91900	1275
249	20241212	143900	15789293300	92200	92400	92600	92100	977
250	20241212	143800	15699139400	92400	92100	92400	92100	241
251	20241212	143700	15676908000	92100	92300	92300	92000	191
252	20241212	143600	15659298100	92300	92100	92300	92000	281
253	20241212	143500	15633395900	92100	92100	92300	92000	414
254	20241212	143400	15595247100	92000	92000	92100	91900	1177
255	20241212	143300	15486989900	92100	92100	92100	92000	193
256	20241212	143200	15469218900	92100	92100	92100	92000	102
257	20241212	143100	15459827000	92000	92100	92100	92000	135
258	20241212	143000	15447400700	92100	92100	92100	92000	204
259	20241212	142900	15428622000	92100	92100	92100	92000	140
260	20241212	142800	15415730200	92000	92100	92100	92000	215
261	20241212	142700	15395942200	92100	92100	92100	92000	279
262	20241212	142600	15370255600	92100	92100	92100	92000	89
263	20241212	142500	15362060700	92000	92000	92100	92000	353
264	20241212	142400	15329557500	92100	92100	92400	92000	318
265	20241212	142300	15300258700	92100	92000	92400	91900	914
266	20241212	142200	15216057400	92000	92000	92000	91900	297
267	20241212	142100	15188737800	91900	92000	92000	91900	150
268	20241212	142000	15174946100	91900	91900	92000	91900	150
269	20241212	141900	15161153100	91900	91900	92000	91900	402
270	20241212	141800	15124202700	91900	92000	92000	91900	128
271	20241212	141700	15112434100	92000	91900	92000	91800	378
272	20241212	141600	15077690900	91900	91900	91900	91800	146
273	20241212	141500	15064280900	91900	91800	91900	91800	415
274	20241212	141400	15026150200	91900	91900	91900	91800	337
275	20241212	141300	14995184300	91900	91800	91900	91800	435
276	20241212	141200	14955234200	91800	91900	91900	91800	285
277	20241212	141100	14929048100	92000	92000	92000	91900	101
278	20241212	141000	14919761800	92000	91800	92000	91800	602
279	20241212	140900	14864466600	91800	91900	92000	91800	122
280	20241212	140800	14853252100	92000	91900	92000	91900	93
281	20241212	140700	14844700700	92000	92000	92100	91900	87
282	20241212	140600	14836701100	92100	91900	92100	91800	1023
283	20241212	140500	14742689100	91900	91800	91900	91800	133
284	20241212	140400	14730472900	91800	91800	91900	91800	556
285	20241212	140300	14679412900	91900	91900	91900	91800	172
286	20241212	140200	14663611800	91800	91800	91900	91800	295
287	20241212	140100	14636526800	91800	91800	91900	91800	158
288	20241212	140000	14622014100	91800	92000	92000	91800	2632
289	20241212	135900	14380085100	92000	92200	92200	91900	900
290	20241212	135800	14297288900	92200	92100	92200	92100	401
291	20241212	135700	14260352400	92100	92100	92200	92100	172
292	20241212	135600	14244503600	92100	92200	92200	92100	168
293	20241212	135500	14229025400	92200	92400	92400	92100	367
294	20241212	135400	14195156000	92400	92200	92400	92100	947
295	20241212	135300	14107792800	92200	92200	92200	92100	114
296	20241212	135200	14097283500	92100	92200	92500	92100	1434
297	20241212	135100	13964961600	92200	92300	92300	92100	676
298	20241212	135000	13902609000	92400	92400	92400	92300	93
299	20241212	134900	13894019900	92400	92400	92400	92300	94
300	20241212	134800	13885339300	92400	92300	92400	92300	104
301	20241212	134700	13875737600	92400	92300	92400	92300	98
302	20241212	134600	13866686200	92400	92300	92600	92300	203
303	20241212	134500	13847932600	92300	92200	92600	92200	1136
304	20241212	134400	13742905900	92200	92100	92200	92000	479
305	20241212	134300	13698801600	92100	92000	92100	92000	122
306	20241212	134200	13687569900	92100	92100	92200	92000	160
307	20241212	134100	13672831800	92000	91900	92400	91900	2707
308	20241212	134000	13423400600	92000	92000	92000	91900	278
309	20241212	133900	13397829400	92000	92000	92000	91900	142
310	20241212	133800	13384775500	92000	91900	92000	91900	441
311	20241212	133700	13344238600	92000	92000	92000	91900	85
312	20241212	133600	13336423000	92000	92000	92000	91900	66
313	20241212	133500	13330352000	92000	92000	92000	91900	122
314	20241212	133400	13319134800	91900	91900	92000	91900	91
315	20241212	133300	13310768600	92000	92000	92000	91900	421
316	20241212	133200	13272037900	92000	92100	92100	92000	126
317	20241212	133100	13260441000	92000	92100	92100	92000	61
318	20241212	133000	13254823000	92100	92000	92100	92000	58
319	20241212	132900	13249483800	92100	92100	92100	92000	69
320	20241212	132800	13243130300	92000	92000	92100	91900	339
321	20241212	132700	13211949100	92000	92000	92000	91900	470
322	20241212	132600	13168712300	92000	92100	92100	92000	101
323	20241212	132500	13159415300	92100	92000	92100	92000	82
324	20241212	132400	13151867600	92100	92100	92200	92000	79
325	20241212	132300	13144593900	92100	92100	92200	92100	375
326	20241212	132200	13110052900	92100	92100	92200	92100	49
327	20241212	132100	13105535900	92200	92200	92200	92100	234
328	20241212	132000	13083971800	92200	92100	92200	92100	60
329	20241212	131900	13078440600	92200	92200	92200	92100	111
330	20241212	131800	13068206700	92100	92200	92200	92100	62
331	20241212	131700	13062491100	92200	92100	92200	92100	55
332	20241212	131600	13057421200	92200	92100	92200	92100	29
333	20241212	131500	13054747500	92200	92200	92200	92100	65
334	20241212	131400	13048754600	92200	92200	92200	92100	552
335	20241212	131300	12997862800	92200	92200	92200	92200	159
336	20241212	131200	12983203000	92200	92200	92200	92100	111
337	20241212	131100	12972970800	92200	92100	92200	92100	58
338	20241212	131000	12967626500	92200	92000	92200	92000	185
339	20241212	130900	12950587200	92100	92000	92100	92000	252
340	20241212	130800	12927386000	92100	92100	92100	92000	46
341	20241212	130700	12923149500	92000	91900	92200	91900	1244
342	20241212	130600	12808640900	91900	91900	92000	91900	81
343	20241212	130500	12801194500	91900	91900	92000	91900	323
344	20241212	130400	12771487100	92000	91900	92000	91900	440
345	20241212	130300	12731047300	91900	91900	92000	91900	356
346	20241212	130200	12698328300	91900	92000	92000	91900	84
347	20241212	130100	12690606000	92000	92000	92100	92000	404
348	20241212	130000	12653435400	92100	92000	92100	92000	76
349	20241212	125900	12646441700	92000	92000	92100	92000	357
350	20241212	125800	12613596700	92000	92100	92100	92000	85
351	20241212	125700	12605772200	92100	92100	92100	92000	88
352	20241212	125600	12597672600	92100	92200	92200	92000	949
353	20241212	125500	12510289700	92200	92200	92300	92200	422
354	20241212	125400	12471378200	92200	92200	92300	92200	46
355	20241212	125300	12467135900	92300	92200	92300	92200	42
356	20241212	125200	12463261300	92300	92300	92300	92200	56
357	20241212	125100	12458095500	92300	92400	92400	92200	274
358	20241212	125000	12432816700	92300	92400	92400	92300	229
359	20241212	124900	12411660200	92500	92600	92600	92400	182
360	20241212	124800	12394828700	92600	92500	92600	92500	76
361	20241212	124700	12387797200	92500	92600	92600	92500	283
362	20241212	124600	12361616100	92600	92500	92600	92500	52
363	20241212	124500	12356804200	92500	92600	92600	92500	13
364	20241212	124400	12355600600	92600	92600	92600	92500	29
365	20241212	124300	12352915400	92600	92600	92600	92500	24
366	20241212	124200	12350693700	92600	92500	92600	92500	440
367	20241212	124100	12309975600	92600	92600	92700	92500	165
368	20241212	124000	12294698400	92500	92500	92600	92500	20
369	20241212	123900	12292847000	92600	92600	92600	92600	152
370	20241212	123800	12278771800	92600	92600	92600	92600	172
371	20241212	123700	12262844600	92600	92400	92600	92400	95
372	20241212	123600	12254051800	92500	92400	92500	92400	1341
373	20241212	123500	12130140000	92400	92300	92400	92300	145
374	20241212	123400	12116754300	92300	92200	92300	92200	245
375	20241212	123300	12094150500	92200	92300	92300	92200	66
376	20241212	123200	12088060100	92300	92200	92400	92200	381
377	20241212	123100	12052901200	92200	92300	92300	92200	180
378	20241212	123000	12036303700	92300	92200	92400	92200	36
379	20241212	122900	12032980200	92300	92300	92400	92200	165
380	20241212	122800	12017749500	92300	92100	92300	92000	921
381	20241212	122700	11932902000	92100	92000	92100	92000	58
382	20241212	122600	11927561200	92100	92100	92100	92000	29
383	20241212	122500	11924891600	92000	92100	92200	92000	108
384	20241212	122400	11914945400	92200	92200	92200	92100	24
385	20241212	122300	11912732900	92200	92100	92200	92000	965
386	20241212	122200	11823856900	92200	92200	92200	92100	118
387	20241212	122100	11812985300	92100	92100	92200	92100	72
388	20241212	122000	11806351200	92200	92100	92200	92100	72
389	20241212	121900	11799718300	92200	92200	92200	92100	59
390	20241212	121800	11794280400	92100	92200	92200	92100	62
391	20241212	121700	11788566800	92200	92100	92200	92100	156
392	20241212	121600	11774197900	92100	92100	92200	92100	45
393	20241212	121500	11770052800	92200	92200	92200	92100	200
394	20241212	121400	11751627000	92200	92100	92200	92100	46
395	20241212	121300	11747388300	92200	92200	92200	92100	63
396	20241212	121200	11741581200	92200	92200	92200	92100	11
397	20241212	121100	11740567200	92200	92200	92200	92100	230
398	20241212	121000	11719361400	92100	92100	92200	92000	270
399	20241212	120900	11694493300	92100	92100	92200	92000	148
400	20241212	120800	11680862500	92100	92200	92300	92000	397
401	20241212	120700	11644277200	92200	92300	92300	92200	45
402	20241212	120600	11640124000	92300	92300	92400	92300	236
403	20241212	120500	11618333900	92300	92300	92300	92200	80
404	20241212	120400	11610950000	92300	92200	92300	92200	49
405	20241212	120300	11606429500	92300	92300	92300	92300	12
406	20241212	120200	11605321900	92200	92300	92300	92200	292
407	20241212	120100	11578371500	92300	92100	92300	92100	3420
408	20241212	120000	11263308200	92100	92200	92200	92100	98
409	20241212	115900	11254279200	92200	92100	92200	92100	144
410	20241212	115800	11241014500	92200	92200	92200	92100	77
411	20241212	115700	11233921600	92200	92200	92200	92100	417
412	20241212	115600	11195483100	92200	92300	92300	92200	83
413	20241212	115500	11187826600	92200	92200	92300	92200	53
414	20241212	115400	11182938500	92300	92200	92300	92200	76
415	20241212	115300	11175925800	92200	92300	92300	92200	39
416	20241212	115200	11172326600	92300	92200	92300	92200	497
417	20241212	115100	11126498200	92200	92300	92300	92200	59
418	20241212	115000	11121056300	92200	92200	92300	92200	76
419	20241212	114900	11114043600	92200	92400	92400	92200	126
420	20241212	114800	11102413600	92300	92400	92400	92300	36
421	20241212	114700	11099088000	92400	92300	92400	92300	100
422	20241212	114600	11089850900	92400	92400	92400	92300	75
423	20241212	114500	11082926800	92400	92200	92400	92200	246
424	20241212	114400	11060216300	92200	92300	92300	92200	211
425	20241212	114300	11040746900	92200	92300	92300	92200	56
426	20241212	114200	11035578600	92200	92300	92300	92200	27
427	20241212	114100	11033086800	92300	92300	92400	92200	119
428	20241212	114000	11022105900	92300	92300	92300	92200	54
429	20241212	113900	11017121800	92200	92300	92300	92200	73
430	20241212	113800	11010384100	92300	92100	92400	92100	743
431	20241212	113700	10941816700	92200	92400	92400	92200	1315
432	20241212	113600	10820479300	92400	92500	92500	92300	276
433	20241212	113500	10794973100	92400	92400	92500	92400	45
434	20241212	113400	10790814600	92400	92400	92400	92300	240
435	20241212	113300	10768646300	92400	92300	92400	92300	179
436	20241212	113200	10752109200	92300	92500	92600	92200	2892
437	20241212	113100	10484969100	92500	92700	92700	92500	854
438	20241212	113000	10405883100	92800	92900	93000	92700	174
439	20241212	112900	10389734400	92800	92900	92900	92700	143
440	20241212	112800	10376460900	92800	92800	92800	92700	154
441	20241212	112700	10362173900	92800	92800	92800	92700	142
442	20241212	112600	10348998700	92800	92800	93000	92700	630
443	20241212	112500	10290486300	92700	92600	92800	92600	408
444	20241212	112400	10252671800	92700	92600	92800	92600	1592
445	20241212	112300	10105085800	92600	92700	92700	92600	145
446	20241212	112200	10091656300	92700	92600	92700	92600	75
447	20241212	112100	10084707000	92600	92700	92700	92600	68
448	20241212	112000	10078406000	92700	92900	92900	92700	1218
449	20241212	111900	9965434800	92800	92900	92900	92800	239
450	20241212	111800	9943252500	92900	92900	92900	92800	99
451	20241212	111700	9934063700	92800	92900	92900	92800	97
452	20241212	111600	9925058900	92900	92900	92900	92800	87
453	20241212	111500	9916978400	92800	92900	92900	92800	283
454	20241212	111400	9890713400	92900	92800	92900	92800	209
455	20241212	111300	9871314100	92900	92900	93000	92900	215
456	20241212	111200	9851340200	92800	92800	93000	92800	190
457	20241212	111100	9833691700	92900	92900	92900	92800	90
458	20241212	111000	9825333400	92900	92700	92900	92700	199
459	20241212	110900	9806865400	92800	92900	92900	92700	367
460	20241212	110800	9772807100	92900	92800	92900	92800	90
461	20241212	110700	9764447800	92900	93000	93000	92800	246
462	20241212	110600	9741590200	92900	93000	93000	92900	40
463	20241212	110500	9737871600	93000	93000	93000	92900	52
464	20241212	110400	9733037000	93000	92900	93000	92900	70
465	20241212	110300	9726530700	93000	93000	93000	92900	152
466	20241212	110200	9712406800	92900	93000	93000	92900	163
467	20241212	110100	9697260600	93100	92900	93200	92900	608
468	20241212	110000	9640711700	92800	92900	93000	92800	949
469	20241212	105900	9552526400	92800	92800	92900	92700	1523
470	20241212	105800	9411193000	92700	92900	92900	92700	164
471	20241212	105700	9395968600	92800	92800	92900	92700	1156
472	20241212	105600	9288684000	92700	92900	92900	92700	309
473	20241212	105500	9260007800	92900	92900	92900	92800	110
474	20241212	105400	9249793900	92900	92900	92900	92800	45
475	20241212	105300	9245614600	92800	93100	93100	92800	2187
476	20241212	105200	9042363900	93100	93100	93100	93000	194
477	20241212	105100	9024314400	93100	93100	93100	93000	199
478	20241212	105000	9005793500	93100	93000	93100	93000	279
479	20241212	104900	8979818800	93100	93100	93100	93000	90
480	20241212	104800	8971443500	93100	93100	93200	93000	226
481	20241212	104700	8950399000	93100	93100	93300	93100	285
482	20241212	104600	8923848100	93100	93000	93300	93000	858
483	20241212	104500	8843927900	93100	93000	93100	92900	641
484	20241212	104400	8784312900	93000	93100	93100	92900	1629
485	20241212	104300	8632830200	93100	93300	93400	93000	350
486	20241212	104200	8600197400	93400	93400	93400	93300	598
487	20241212	104100	8544345700	93300	93400	93400	93300	129
488	20241212	104000	8532299100	93400	93400	93400	93400	85
489	20241212	103900	8524360100	93300	93100	93300	93100	775
490	20241212	103800	8452113700	93200	93100	93200	93100	40
491	20241212	103700	8448385900	93200	93200	93200	93200	93
492	20241212	103600	8439718300	93200	92900	93200	92900	407
493	20241212	103500	8401828100	93000	93200	93200	92900	261
494	20241212	103400	8377537500	93100	93000	93200	93000	915
495	20241212	103300	8292418300	92900	92900	93000	92900	233
496	20241212	103200	8270757900	93000	93000	93000	92900	72
497	20241212	103100	8264063000	93000	93000	93000	92900	53
498	20241212	103000	8259134400	93000	93000	93000	92900	39
499	20241212	102900	8255507800	93000	93000	93000	92900	149
500	20241212	102800	8241650900	93000	93000	93000	92900	60
501	20241212	102700	8236072200	93000	93000	93000	92900	41
502	20241212	102600	8232259400	93000	92800	93100	92800	229
503	20241212	102500	8210979300	92900	93100	93100	92800	275
504	20241212	102400	8185429100	93100	93200	93300	92800	768
505	20241212	102300	8114046800	93100	93000	93200	92900	170
506	20241212	102200	8098227600	93000	92900	93300	92900	931
507	20241212	102100	8011654000	92900	92900	92900	92800	692
508	20241212	102000	7947367800	92900	93000	93000	92800	272
509	20241212	101900	7922093000	93000	93400	93400	92900	1026
510	20241212	101800	7826556300	93400	93200	93400	93100	1715
511	20241212	101700	7666645600	93200	93100	93200	93100	155
512	20241212	101600	7652210000	93200	93200	93300	93100	395
513	20241212	101500	7615379200	93200	92900	93300	92800	2535
514	20241212	101400	7379493400	92900	92900	93000	92800	263
515	20241212	101300	7355060600	92900	92900	93000	92900	179
516	20241212	101200	7338429300	93000	93100	93100	93000	416
517	20241212	101100	7299738200	93000	93100	93100	92800	260
518	20241212	101000	7275562100	92900	93400	93400	92800	1146
519	20241212	100900	7168817700	93400	93400	93500	93400	86
520	20241212	100800	7160784100	93500	93400	93500	93300	81
521	20241212	100700	7153216700	93400	93400	93400	93300	174
522	20241212	100600	7136965300	93400	93500	93500	93300	309
523	20241212	100500	7108096900	93500	93500	93500	93400	282
524	20241212	100400	7081743600	93400	93300	93500	93300	861
525	20241212	100300	7001279000	93300	93400	93400	93100	517
526	20241212	100200	6953045500	93300	93100	93300	93100	442
527	20241212	100100	6911844800	93100	93100	93200	93000	634
528	20241212	100000	6852804700	93100	93100	93200	93100	446
529	20241212	095900	6811280500	93200	92900	93200	92800	346
530	20241212	095800	6779087900	92900	92800	92900	92800	92
531	20241212	095700	6770546200	92900	92800	92900	92700	229
532	20241212	095600	6749305500	92800	93000	93000	92800	109
533	20241212	095500	6739179100	93000	93000	93100	92900	115
534	20241212	095400	6728485100	93100	92700	93100	92600	3881
535	20241212	095300	6368107100	92800	93000	93000	92800	390
536	20241212	095200	6331861300	93000	92800	93100	92700	1444
537	20241212	095100	6197772900	92800	93100	93100	92800	810
538	20241212	095000	6122486300	93100	93100	93100	93000	169
539	20241212	094900	6106758400	93100	93400	93400	93100	629
540	20241212	094800	6048177600	93400	93500	93500	93400	15
541	20241212	094700	6046776100	93500	93200	93500	93100	725
542	20241212	094600	5979138400	93200	93200	93300	93200	997
543	20241212	094500	5886195500	93200	93400	93500	93200	1411
544	20241212	094400	5754618300	93400	93700	93700	93400	799
545	20241212	094300	5679852100	93700	93700	93800	93700	406
546	20241212	094200	5641808400	93700	93700	93800	93600	403
547	20241212	094100	5604049200	93700	93800	93800	93600	394
548	20241212	094000	5567155400	93700	93900	93900	93600	951
549	20241212	093900	5478016700	93900	93600	93900	93600	1448
550	20241212	093800	5342336100	93600	93700	93700	93600	311
551	20241212	093700	5313223400	93600	93900	93900	93600	383
552	20241212	093600	5277338400	93800	93900	93900	93800	1214
553	20241212	093500	5163445900	93900	93900	93900	93800	209
554	20241212	093400	5143821000	93900	93900	93900	93700	610
555	20241212	093300	5086651900	93700	93900	93900	93700	555
556	20241212	093200	5034585200	93900	93900	93900	93800	306
557	20241212	093100	5005851900	93900	94000	94100	93700	1205
558	20241212	093000	4892827600	93900	94000	94100	93800	1610
559	20241212	092900	4741541900	94000	94400	94400	94000	643
560	20241212	092800	4680971200	94400	94300	94400	94300	105
561	20241212	092700	4671060300	94300	94300	94400	94300	409
562	20241212	092600	4632489300	94300	94300	94400	94300	147
563	20241212	092500	4618626700	94300	94100	94400	94100	1180
564	20241212	092400	4507413600	94100	94000	94200	93900	500
565	20241212	092300	4460379600	94000	93900	94000	93800	889
566	20241212	092200	4376902200	93900	93700	94000	93600	375
567	20241212	092100	4341719800	93700	93800	94000	93500	1935
568	20241212	092000	4160318000	93900	94000	94100	93800	1943
569	20241212	091900	3977937000	94000	93900	94100	93800	409
570	20241212	091800	3939502300	93900	94300	94300	93800	2187
571	20241212	091700	3733878300	94300	94000	94300	94000	1351
572	20241212	091600	3606676300	94100	94300	94300	94000	1003
573	20241212	091500	3512271700	94300	94500	94600	94300	1119
574	20241212	091400	3406629900	94500	94700	94900	94500	2446
575	20241212	091300	3174911300	94700	94700	94700	94600	354
576	20241212	091200	3141403000	94700	94600	94900	94600	2517
577	20241212	091100	2902952900	94500	94500	94600	94500	385
578	20241212	091000	2866537700	94600	94800	94900	94400	1690
579	20241212	090900	2706579300	94900	95000	95000	94800	1072
580	20241212	090800	2604813500	94900	94900	95000	94700	1011
581	20241212	090700	2508964400	94800	95100	95100	94700	2769
582	20241212	090600	2246206200	95200	95000	95300	95000	2042
583	20241212	090500	2051989900	95100	95900	95900	95100	2436
584	20241212	090400	1819199500	95900	95500	96000	95500	3480
585	20241212	090300	1485745200	95500	95500	95600	95400	2725
586	20241212	090200	1225437000	95500	95300	95700	95300	1942
587	20241212	090100	1039865000	95600	95200	95800	95100	4911
588	20241212	090000	571317000	95200	94500	95200	94200	6033