KissMeData/078340/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,195400,8542578000,51000,51000,51000,51000,5256
20241203,195300,8542578000,51000,51000,51000,51000,0
20241203,195200,8542578000,51000,51000,51000,51000,0
20241203,195100,8542578000,51000,51000,51000,51000,0
20241203,195000,8542578000,51000,51000,51000,51000,0
20241203,194900,8542578000,51000,51000,51000,51000,0
20241203,194800,8542578000,51000,51000,51000,51000,0
20241203,194700,8542578000,51000,51000,51000,51000,0
20241203,194600,8542578000,51000,51000,51000,51000,0
20241203,194500,8542578000,51000,51000,51000,51000,0
20241203,194400,8542578000,51000,51000,51000,51000,0
20241203,194300,8542578000,51000,51000,51000,51000,0
20241203,194200,8542578000,51000,51000,51000,51000,0
20241203,194100,8542578000,51000,51000,51000,51000,0
20241203,194000,8542578000,51000,51000,51000,51000,0
20241203,193900,8542578000,51000,51000,51000,51000,0
20241203,193800,8542578000,51000,51000,51000,51000,0
20241203,193700,8542578000,51000,51000,51000,51000,0
20241203,193600,8542578000,51000,51000,51000,51000,0
20241203,193500,8542578000,51000,51000,51000,51000,0
20241203,193400,8542578000,51000,51000,51000,51000,0
20241203,193300,8542578000,51000,51000,51000,51000,0
20241203,193200,8542578000,51000,51000,51000,51000,0
20241203,193100,8542578000,51000,51000,51000,51000,0
20241203,193000,8542578000,51000,51000,51000,51000,0
20241203,192900,8542578000,51000,51000,51000,51000,0
20241203,192800,8542578000,51000,51000,51000,51000,0
20241203,192700,8542578000,51000,51000,51000,51000,0
20241203,192600,8542578000,51000,51000,51000,51000,0
20241203,192500,8542578000,51000,51000,51000,51000,0
20241203,192400,8542578000,51000,51000,51000,51000,5256
20241203,192300,8542578000,51000,51000,51000,51000,0
20241203,192200,8542578000,51000,51000,51000,51000,0
20241203,192100,8542578000,51000,51000,51000,51000,0
20241203,192000,8542578000,51000,51000,51000,51000,0
20241203,191900,8542578000,51000,51000,51000,51000,0
20241203,191800,8542578000,51000,51000,51000,51000,0
20241203,191700,8542578000,51000,51000,51000,51000,0
20241203,191600,8542578000,51000,51000,51000,51000,0
20241203,191500,8542578000,51000,51000,51000,51000,0
20241203,191400,8542578000,51000,51000,51000,51000,0
20241203,191300,8542578000,51000,51000,51000,51000,0
20241203,191200,8542578000,51000,51000,51000,51000,0
20241203,191100,8542578000,51000,51000,51000,51000,0
20241203,191000,8542578000,51000,51000,51000,51000,0
20241203,190900,8542578000,51000,51000,51000,51000,0
20241203,190800,8542578000,51000,51000,51000,51000,0
20241203,190700,8542578000,51000,51000,51000,51000,0
20241203,190600,8542578000,51000,51000,51000,51000,0
20241203,190500,8542578000,51000,51000,51000,51000,0
20241203,190400,8542578000,51000,51000,51000,51000,0
20241203,190300,8542578000,51000,51000,51000,51000,0
20241203,190200,8542578000,51000,51000,51000,51000,0
20241203,190100,8542578000,51000,51000,51000,51000,0
20241203,190000,8542578000,51000,51000,51000,51000,0
20241203,185900,8542578000,51000,51000,51000,51000,0
20241203,185800,8542578000,51000,51000,51000,51000,0
20241203,185700,8542578000,51000,51000,51000,51000,0
20241203,185600,8542578000,51000,51000,51000,51000,0
20241203,185500,8542578000,51000,51000,51000,51000,0
20241203,185400,8542578000,51000,51000,51000,51000,5256
20241203,185300,8542578000,51000,51000,51000,51000,0
20241203,185200,8542578000,51000,51000,51000,51000,0
20241203,185100,8542578000,51000,51000,51000,51000,0
20241203,185000,8542578000,51000,51000,51000,51000,0
20241203,184900,8542578000,51000,51000,51000,51000,0
20241203,184800,8542578000,51000,51000,51000,51000,0
20241203,184700,8542578000,51000,51000,51000,51000,0
20241203,184600,8542578000,51000,51000,51000,51000,0
20241203,184500,8542578000,51000,51000,51000,51000,0
20241203,184400,8542578000,51000,51000,51000,51000,0
20241203,184300,8542578000,51000,51000,51000,51000,0
20241203,184200,8542578000,51000,51000,51000,51000,0
20241203,184100,8542578000,51000,51000,51000,51000,0
20241203,184000,8542578000,51000,51000,51000,51000,0
20241203,183900,8542578000,51000,51000,51000,51000,0
20241203,183800,8542578000,51000,51000,51000,51000,0
20241203,183700,8542578000,51000,51000,51000,51000,0
20241203,183600,8542578000,51000,51000,51000,51000,0
20241203,183500,8542578000,51000,51000,51000,51000,0
20241203,183400,8542578000,51000,51000,51000,51000,0
20241203,183300,8542578000,51000,51000,51000,51000,0
20241203,183200,8542578000,51000,51000,51000,51000,0
20241203,183100,8542578000,51000,51000,51000,51000,0
20241203,183000,8542578000,51000,51000,51000,51000,0
20241203,182900,8542578000,51000,51000,51000,51000,0
20241203,182800,8542578000,51000,51000,51000,51000,0
20241203,182700,8542578000,51000,51000,51000,51000,0
20241203,182600,8542578000,51000,51000,51000,51000,0
20241203,182500,8542578000,51000,51000,51000,51000,0
20241203,182400,8542578000,51000,51000,51000,51000,5256
20241203,182300,8542578000,51000,51000,51000,51000,0
20241203,182200,8542578000,51000,51000,51000,51000,0
20241203,182100,8542578000,51000,51000,51000,51000,0
20241203,182000,8542578000,51000,51000,51000,51000,0
20241203,181900,8542578000,51000,51000,51000,51000,0
20241203,181800,8542578000,51000,51000,51000,51000,0
20241203,181700,8542578000,51000,51000,51000,51000,0
20241203,181600,8542578000,51000,51000,51000,51000,0
20241203,181500,8542578000,51000,51000,51000,51000,0
20241203,181400,8542578000,51000,51000,51000,51000,0
20241203,181300,8542578000,51000,51000,51000,51000,0
20241203,181200,8542578000,51000,51000,51000,51000,0
20241203,181100,8542578000,51000,51000,51000,51000,0
20241203,181000,8542578000,51000,51000,51000,51000,0
20241203,180900,8542578000,51000,51000,51000,51000,0
20241203,180800,8542578000,51000,51000,51000,51000,0
20241203,180700,8542578000,51000,51000,51000,51000,0
20241203,180600,8542578000,51000,51000,51000,51000,0
20241203,180500,8542578000,51000,51000,51000,51000,0
20241203,180400,8542578000,51000,51000,51000,51000,0
20241203,180300,8542578000,51000,51000,51000,51000,0
20241203,180200,8542578000,51000,51000,51000,51000,0
20241203,180100,8542578000,51000,51000,51000,51000,0
20241203,180000,8542578000,51000,51000,51000,51000,0
20241203,175900,8542578000,51000,51000,51000,51000,0
20241203,175800,8542578000,51000,51000,51000,51000,0
20241203,175700,8542578000,51000,51000,51000,51000,0
20241203,175600,8542578000,51000,51000,51000,51000,0
20241203,175500,8542578000,51000,51000,51000,51000,0
20241203,175400,8542578000,51000,51000,51000,51000,5256
20241203,175300,8542578000,51000,51000,51000,51000,0
20241203,175200,8542578000,51000,51000,51000,51000,0
20241203,175100,8542578000,51000,51000,51000,51000,0
20241203,175000,8542578000,51000,51000,51000,51000,0
20241203,174900,8542578000,51000,51000,51000,51000,0
20241203,174800,8542578000,51000,51000,51000,51000,0
20241203,174700,8542578000,51000,51000,51000,51000,0
20241203,174600,8542578000,51000,51000,51000,51000,0
20241203,174500,8542578000,51000,51000,51000,51000,0
20241203,174400,8542578000,51000,51000,51000,51000,0
20241203,174300,8542578000,51000,51000,51000,51000,0
20241203,174200,8542578000,51000,51000,51000,51000,0
20241203,174100,8542578000,51000,51000,51000,51000,0
20241203,174000,8542578000,51000,51000,51000,51000,0
20241203,173900,8542578000,51000,51000,51000,51000,0
20241203,173800,8542578000,51000,51000,51000,51000,0
20241203,173700,8542578000,51000,51000,51000,51000,0
20241203,173600,8542578000,51000,51000,51000,51000,0
20241203,173500,8542578000,51000,51000,51000,51000,0
20241203,173400,8542578000,51000,51000,51000,51000,0
20241203,173300,8542578000,51000,51000,51000,51000,0
20241203,173200,8542578000,51000,51000,51000,51000,0
20241203,173100,8542578000,51000,51000,51000,51000,0
20241203,173000,8542578000,51000,51000,51000,51000,0
20241203,172900,8542578000,51000,51000,51000,51000,0
20241203,172800,8542578000,51000,51000,51000,51000,0
20241203,172700,8542578000,51000,51000,51000,51000,0
20241203,172600,8542578000,51000,51000,51000,51000,0
20241203,172500,8542578000,51000,51000,51000,51000,0
20241203,172400,8542578000,51000,51000,51000,51000,5256
20241203,172300,8542578000,51000,51000,51000,51000,0
20241203,172200,8542578000,51000,51000,51000,51000,0
20241203,172100,8542578000,51000,51000,51000,51000,0
20241203,172000,8542578000,51000,51000,51000,51000,0
20241203,171900,8542578000,51000,51000,51000,51000,0
20241203,171800,8542578000,51000,51000,51000,51000,0
20241203,171700,8542578000,51000,51000,51000,51000,0
20241203,171600,8542578000,51000,51000,51000,51000,0
20241203,171500,8542578000,51000,51000,51000,51000,0
20241203,171400,8542578000,51000,51000,51000,51000,0
20241203,171300,8542578000,51000,51000,51000,51000,0
20241203,171200,8542578000,51000,51000,51000,51000,0
20241203,171100,8542578000,51000,51000,51000,51000,0
20241203,171000,8542578000,51000,51000,51000,51000,0
20241203,170900,8542578000,51000,51000,51000,51000,0
20241203,170800,8542578000,51000,51000,51000,51000,0
20241203,170700,8542578000,51000,51000,51000,51000,0
20241203,170600,8542578000,51000,51000,51000,51000,0
20241203,170500,8542578000,51000,51000,51000,51000,0
20241203,170400,8542578000,51000,51000,51000,51000,0
20241203,170300,8542578000,51000,51000,51000,51000,0
20241203,170200,8542578000,51000,51000,51000,51000,0
20241203,170100,8542578000,51000,51000,51000,51000,0
20241203,170000,8542578000,51000,51000,51000,51000,0
20241203,165900,8542578000,51000,51000,51000,51000,0
20241203,165800,8542578000,51000,51000,51000,51000,0
20241203,165700,8542578000,51000,51000,51000,51000,0
20241203,165600,8542578000,51000,51000,51000,51000,0
20241203,165500,8542578000,51000,51000,51000,51000,0
20241203,165400,8542578000,51000,51000,51000,51000,5256
20241203,165300,8542578000,51000,51000,51000,51000,0
20241203,165200,8542578000,51000,51000,51000,51000,0
20241203,165100,8542578000,51000,51000,51000,51000,0
20241203,165000,8542578000,51000,51000,51000,51000,0
20241203,164900,8542578000,51000,51000,51000,51000,0
20241203,164800,8542578000,51000,51000,51000,51000,0
20241203,164700,8542578000,51000,51000,51000,51000,0
20241203,164600,8542578000,51000,51000,51000,51000,0
20241203,164500,8542578000,51000,51000,51000,51000,0
20241203,164400,8542578000,51000,51000,51000,51000,0
20241203,164300,8542578000,51000,51000,51000,51000,0
20241203,164200,8542578000,51000,51000,51000,51000,0
20241203,164100,8542578000,51000,51000,51000,51000,0
20241203,164000,8542578000,51000,51000,51000,51000,0
20241203,163900,8542578000,51000,51000,51000,51000,0
20241203,163800,8542578000,51000,51000,51000,51000,0
20241203,163700,8542578000,51000,51000,51000,51000,0
20241203,163600,8542578000,51000,51000,51000,51000,0
20241203,163500,8542578000,51000,51000,51000,51000,0
20241203,163400,8542578000,51000,51000,51000,51000,0
20241203,163300,8542578000,51000,51000,51000,51000,0
20241203,163200,8542578000,51000,51000,51000,51000,0
20241203,163100,8542578000,51000,51000,51000,51000,0
20241203,163000,8542578000,51000,51000,51000,51000,0
20241203,162900,8542578000,51000,51000,51000,51000,0
20241203,162800,8542578000,51000,51000,51000,51000,0
20241203,162700,8542578000,51000,51000,51000,51000,0
20241203,162600,8542578000,51000,51000,51000,51000,0
20241203,162500,8542578000,51000,51000,51000,51000,0
20241203,162400,8542578000,51000,51000,51000,51000,5256
20241203,162300,8542578000,51000,51000,51000,51000,0
20241203,162200,8542578000,51000,51000,51000,51000,0
20241203,162100,8542578000,51000,51000,51000,51000,0
20241203,162000,8542578000,51000,51000,51000,51000,0
20241203,161900,8542578000,51000,51000,51000,51000,0
20241203,161800,8542578000,51000,51000,51000,51000,0
20241203,161700,8542578000,51000,51000,51000,51000,0
20241203,161600,8542578000,51000,51000,51000,51000,0
20241203,161500,8542578000,51000,51000,51000,51000,0
20241203,161400,8542578000,51000,51000,51000,51000,0
20241203,161300,8542578000,51000,51000,51000,51000,0
20241203,161200,8542578000,51000,51000,51000,51000,0
20241203,161100,8542578000,51000,51000,51000,51000,0
20241203,161000,8542578000,51000,51000,51000,51000,0
20241203,160900,8542578000,51000,51000,51000,51000,0
20241203,160800,8542578000,51000,51000,51000,51000,0
20241203,160700,8542578000,51000,51000,51000,51000,0
20241203,160600,8542578000,51000,51000,51000,51000,0
20241203,160500,8542578000,51000,51000,51000,51000,0
20241203,160400,8542578000,51000,51000,51000,51000,0
20241203,160300,8542578000,51000,51000,51000,51000,0
20241203,160200,8542578000,51000,51000,51000,51000,0
20241203,160100,8542578000,51000,51000,51000,51000,0
20241203,160000,8542578000,51000,51000,51000,51000,0
20241203,155900,8542578000,51000,51000,51000,51000,0
20241203,155800,8542578000,51000,51000,51000,51000,0
20241203,155700,8542578000,51000,51000,51000,51000,0
20241203,155600,8542578000,51000,51000,51000,51000,0
20241203,155500,8542578000,51000,51000,51000,51000,0
20241203,155400,8542578000,51000,51000,51000,51000,5256
20241203,155300,8542578000,51000,51000,51000,51000,0
20241203,155200,8542578000,51000,51000,51000,51000,0
20241203,155100,8542578000,51000,51000,51000,51000,0
20241203,155000,8542578000,51000,51000,51000,51000,0
20241203,154900,8542578000,51000,51000,51000,51000,0
20241203,154800,8542578000,51000,51000,51000,51000,0
20241203,154700,8542578000,51000,51000,51000,51000,0
20241203,154600,8542578000,51000,51000,51000,51000,0
20241203,154500,8542578000,51000,51000,51000,51000,0
20241203,154400,8542578000,51000,51000,51000,51000,0
20241203,154300,8542578000,51000,51000,51000,51000,0
20241203,154200,8542578000,51000,51000,51000,51000,0
20241203,154100,8542578000,51000,51000,51000,51000,0
20241203,154000,8542578000,51000,51000,51000,51000,0
20241203,153900,8542578000,51000,51000,51000,51000,0
20241203,153800,8542578000,51000,51000,51000,51000,0
20241203,153700,8542578000,51000,51000,51000,51000,0
20241203,153600,8542578000,51000,51000,51000,51000,0
20241203,153500,8542578000,51000,51000,51000,51000,0
20241203,153400,8542578000,51000,51000,51000,51000,0
20241203,153300,8542578000,51000,51000,51000,51000,0
20241203,153200,8542578000,51000,51000,51000,51000,0
20241203,153100,8542578000,51000,51000,51000,51000,0
20241203,153000,8542578000,51000,51000,51000,51000,5256
20241203,152900,8274522000,51200,51200,51200,51200,0
20241203,152800,8274522000,51200,51200,51200,51200,0
20241203,152700,8274522000,51200,51200,51200,51200,0
20241203,152600,8274522000,51200,51200,51200,51200,0
20241203,152500,8274522000,51200,51200,51200,51200,0
20241203,152400,8274522000,51200,51200,51200,51200,0
20241203,152300,8274522000,51200,51200,51200,51200,0
20241203,152200,8274522000,51200,51200,51200,51200,0
20241203,152100,8274522000,51200,51200,51200,51200,0
20241203,152000,8274522000,51200,51200,51200,51200,0
20241203,151900,8274522000,51200,51000,51200,50800,755
20241203,151800,8235979000,51000,50800,51000,50700,455
20241203,151700,8212866700,51000,50900,51000,50700,2587
20241203,151600,8081525600,50900,51100,51100,50900,941
20241203,151500,8033613300,51000,51000,51200,50900,1529
20241203,151400,7955620600,50900,51100,51100,50900,564
20241203,151300,7926890800,51100,51100,51300,50900,4511
20241203,151200,7696814800,51100,51300,51300,51000,4522
20241203,151100,7465673100,51300,51300,51300,51200,233
20241203,151000,7453736400,51200,51300,51300,51200,196
20241203,150900,7443698600,51300,51300,51300,51200,513
20241203,150800,7417421300,51200,51300,51300,51200,388
20241203,150700,7397553400,51300,51300,51300,51300,515
20241203,150600,7371133900,51400,51400,51400,51300,3155
20241203,150500,7209253100,51300,51400,51400,51300,1589
20241203,150400,7127665400,51400,51400,51500,51400,217
20241203,150300,7116507100,51500,51500,51500,51400,117
20241203,150200,7110490100,51500,51500,51500,51400,549
20241203,150100,7082261600,51500,51600,51600,51400,857
20241203,150000,7038145600,51500,51600,51600,51500,92
20241203,145900,7033404000,51600,51600,51600,51500,77
20241203,145800,7029433900,51600,51600,51800,51500,407
20241203,145700,7008401600,51700,51600,51700,51600,56
20241203,145600,7005510400,51700,51600,51700,51500,88
20241203,145500,7000972600,51500,51600,51600,51500,71
20241203,145400,6997310100,51600,51600,51600,51400,337
20241203,145300,6979940100,51600,51400,51900,51400,1350
20241203,145200,6910116300,51400,51300,51500,51300,124
20241203,145100,6903742100,51400,51500,51500,51400,63
20241203,145000,6900501500,51500,51500,51500,51400,84
20241203,144900,6896179100,51300,51400,51500,51300,294
20241203,144800,6881078700,51500,51300,51500,51300,86
20241203,144700,6876652900,51400,51400,51500,51400,311
20241203,144600,6860664200,51500,51600,51600,51400,135
20241203,144500,6853706400,51400,51600,51600,51400,1195
20241203,144400,6792267400,51600,51500,51600,51400,61
20241203,144300,6789123900,51500,51600,51700,51500,601
20241203,144200,6758123200,51600,51600,51700,51500,75
20241203,144100,6754255900,51700,51600,51700,51500,164
20241203,144000,6745796800,51600,51500,51600,51400,69
20241203,143900,6742238800,51400,51600,51600,51400,272
20241203,143800,6728255400,51600,51400,51600,51400,117
20241203,143700,6722230000,51400,51400,51600,51400,188
20241203,143600,6712536000,51400,51600,51600,51400,333
20241203,143500,6695368200,51500,51600,51600,51400,1455
20241203,143400,6620415000,51600,51600,51600,51500,112
20241203,143300,6614644100,51600,51500,51600,51500,45
20241203,143200,6612324100,51500,51600,51600,51500,93
20241203,143100,6607531800,51600,51500,51600,51500,60
20241203,143000,6604439600,51500,51600,51600,51500,90
20241203,142900,6599802100,51500,51500,51600,51500,65
20241203,142800,6596452300,51600,51500,51600,51500,66
20241203,142700,6593051200,51600,51500,51600,51500,77
20241203,142600,6589083200,51600,51500,51600,51500,58
20241203,142500,6586094900,51600,51600,51600,51500,152
20241203,142400,6578262500,51600,51600,51600,51500,100
20241203,142300,6573110800,51500,51600,51600,51500,35
20241203,142200,6571305800,51600,51600,51600,51500,53
20241203,142100,6568574100,51600,51500,51600,51500,59
20241203,142000,6565533000,51500,51600,51600,51500,63
20241203,141900,6562286100,51500,51600,51700,51500,60
20241203,141800,6559189600,51600,51600,51700,51500,144
20241203,141700,6551758200,51500,51700,51700,51500,53
20241203,141600,6549023500,51700,51600,51700,51500,56
20241203,141500,6546133900,51600,51700,51700,51500,145
20241203,141400,6538650000,51700,51600,51700,51500,96
20241203,141300,6533698000,51600,51700,51700,51500,40
20241203,141200,6531634900,51700,51500,51700,51500,72
20241203,141100,6527924100,51500,51500,51600,51400,30
20241203,141000,6526378700,51500,51600,51600,51400,353
20241203,140900,6508181700,51500,51500,51600,51500,333
20241203,140800,6491030100,51500,51600,51600,51500,336
20241203,140700,6473718200,51700,51700,51800,51600,99
20241203,140600,6468602100,51700,51800,51800,51600,300
20241203,140500,6453092100,51900,51800,51900,51700,56
20241203,140400,6450188400,51800,51900,51900,51700,73
20241203,140300,6446408000,51700,51900,51900,51600,418
20241203,140200,6424719500,51900,51600,51900,51600,124
20241203,140100,6418308700,51900,51800,51900,51500,91
20241203,140000,6413602500,51800,51700,51800,51500,267
20241203,135900,6399794800,51700,51600,51700,51500,167
20241203,135800,6391173900,51600,51600,51700,51500,659
20241203,135700,6357226000,51600,51600,51600,51500,80
20241203,135600,6353103600,51500,51500,51600,51500,60
20241203,135500,6350012700,51600,51700,51700,51500,47
20241203,135400,6347585700,51600,51500,51700,51500,123
20241203,135300,6341241900,51600,51700,51700,51600,174
20241203,135200,6332263400,51600,51700,51700,51600,138
20241203,135100,6325136800,51700,51700,51700,51600,97
20241203,135000,6320126400,51700,51700,51700,51600,325
20241203,134900,6303350100,51600,51600,51700,51600,19
20241203,134800,6302368600,51600,51600,51700,51500,195
20241203,134700,6292306200,51600,51600,51600,51500,72
20241203,134600,6288596400,51600,51600,51600,51500,31
20241203,134500,6286997500,51600,51600,51600,51500,116
20241203,134400,6281018100,51600,51500,51600,51400,100
20241203,134300,6275873100,51600,51400,51600,51400,78
20241203,134200,6271853900,51500,51400,51500,51400,77
20241203,134100,6267892300,51500,51400,51500,51400,16
20241203,134000,6267069300,51400,51600,51600,51400,51
20241203,133900,6264445600,51500,51400,51600,51400,96
20241203,133800,6259506300,51400,51600,51600,51400,66
20241203,133700,6256109600,51600,51700,51700,51400,63
20241203,133600,6252867600,51600,51400,51700,51400,231
20241203,133500,6240959200,51400,51500,51600,51400,59
20241203,133400,6237924200,51400,51500,51500,51400,334
20241203,133300,6220724300,51500,51500,51500,51400,38
20241203,133200,6218770600,51400,51400,51500,51400,83
20241203,133100,6214503800,51500,51600,51700,51400,679
20241203,133000,6179526200,51700,51600,51700,51400,816
20241203,132900,6137501500,51600,51500,51600,51500,51
20241203,132800,6134874300,51600,51600,51600,51500,67
20241203,132700,6131422300,51500,51400,51600,51400,415
20241203,132600,6110049700,51400,51500,51500,51400,41
20241203,132500,6107941600,51500,51500,51500,51400,72
20241203,132400,6104239300,51400,51400,51500,51400,171
20241203,132300,6095435200,51400,51400,51500,51400,52
20241203,132200,6092761300,51500,51400,51500,51400,247
20241203,132100,6080064200,51500,51500,51500,51400,57
20241203,132000,6077133900,51400,51400,51500,51400,435
20241203,131900,6054773500,51300,51400,51400,51300,110
20241203,131800,6049125700,51300,51300,51500,51300,169
20241203,131700,6040444500,51400,51400,51400,51300,33
20241203,131600,6038749200,51300,51500,51500,51300,48
20241203,131500,6036284700,51500,51400,51500,51300,71
20241203,131400,6032638700,51400,51300,51400,51300,88
20241203,131300,6028122300,51300,51500,51500,51300,29
20241203,131200,6026632000,51500,51500,51500,51300,38
20241203,131100,6024679000,51300,51400,51500,51300,112
20241203,131000,6018919600,51300,51500,51800,51300,729
20241203,130900,5981307700,51500,51500,51500,51400,90
20241203,130800,5976677300,51500,51500,51500,51400,491
20241203,130700,5951437300,51500,51600,51600,51400,346
20241203,130600,5933620700,51600,51600,51600,51500,117
20241203,130500,5927590100,51600,51600,51600,51500,47
20241203,130400,5925168600,51600,51600,51600,51500,31
20241203,130300,5923571000,51600,51500,51600,51500,161
20241203,130200,5915270200,51600,51600,51600,51500,21
20241203,130100,5914186800,51600,51600,51600,51500,61
20241203,130000,5911043600,51600,51600,51600,51500,81
20241203,125900,5906869800,51600,51600,51600,51500,67
20241203,125800,5903416400,51500,51600,51600,51500,52
20241203,125700,5900736000,51600,51500,51600,51500,55
20241203,125600,5897901000,51600,51600,51700,51500,62
20241203,125500,5894702800,51600,51600,51600,51400,76
20241203,125400,5890789000,51600,51500,51600,51500,28
20241203,125300,5889344700,51500,51600,51600,51400,89
20241203,125200,5884763900,51600,51500,51600,51400,45
20241203,125100,5882446800,51500,51600,51700,51400,258
20241203,125000,5869156100,51600,51500,51600,51400,259
20241203,124900,5855820200,51400,51600,51600,51400,125
20241203,124800,5849385900,51500,51500,51800,51500,1295
20241203,124700,5782458500,51500,51500,51500,51300,128
20241203,124600,5775889200,51500,51500,51500,51300,216
20241203,124500,5764798100,51400,51500,51500,51300,122
20241203,124400,5758526100,51400,51500,51500,51400,169
20241203,124300,5749828900,51500,51500,51500,51300,96
20241203,124200,5744888900,51400,51400,51500,51300,126
20241203,124100,5738413800,51400,51400,51500,51300,101
20241203,124000,5733226500,51400,51400,51400,51300,143
20241203,123900,5725883300,51300,51400,51400,51300,51
20241203,123800,5723265900,51400,51500,51500,51300,222
20241203,123700,5711865100,51500,51300,51500,51300,153
20241203,123600,5704005200,51300,51400,51600,51300,390
20241203,123500,5683959100,51400,51400,51500,51300,115
20241203,123400,5678049400,51300,51400,51400,51300,97
20241203,123300,5673069400,51400,51600,51600,51400,161
20241203,123200,5664792600,51600,51400,51600,51400,38
20241203,123100,5662836900,51600,51600,51600,51500,34
20241203,123000,5661085600,51500,51500,51600,51300,591
20241203,122900,5630681600,51400,51500,51500,51400,84
20241203,122800,5626362700,51300,51600,51600,51300,488
20241203,122700,5601282200,51600,51600,51600,51500,101
20241203,122600,5596077900,51500,51500,51600,51500,68
20241203,122500,5592575700,51600,51600,51600,51500,42
20241203,122400,5590410300,51500,51600,51600,51500,71
20241203,122300,5586751200,51600,51500,51600,51500,48
20241203,122200,5584278000,51600,51700,51700,51500,40
20241203,122100,5582213900,51700,51600,51700,51500,48
20241203,122000,5579740400,51600,51600,51700,51500,43
20241203,121900,5577522700,51600,51600,51700,51600,68
20241203,121800,5574012300,51600,51600,51800,51500,322
20241203,121700,5557369000,51600,51500,51600,51500,192
20241203,121600,5547475900,51600,51600,51600,51500,388
20241203,121500,5527491200,51500,51600,51600,51500,410
20241203,121400,5506343900,51600,51700,51700,51600,205
20241203,121300,5495764900,51700,51600,51700,51600,70
20241203,121200,5492148400,51600,51800,51800,51600,81
20241203,121100,5487961500,51700,51800,51800,51700,65
20241203,121000,5484599900,51700,51700,51800,51600,62
20241203,120900,5481395000,51700,51700,51800,51700,46
20241203,120800,5479016300,51800,51800,51800,51700,265
20241203,120700,5465307600,51800,51700,51800,51700,200
20241203,120600,5454952800,51800,51800,51800,51700,68
20241203,120500,5451435100,51700,51700,51800,51600,206
20241203,120400,5440780300,51700,51700,51700,51600,110
20241203,120300,5435097800,51600,51700,51700,51600,87
20241203,120200,5430604100,51700,51600,51700,51500,71
20241203,120100,5426943600,51700,51700,51700,51600,32
20241203,120000,5425292200,51700,51500,51800,51500,73
20241203,115900,5421520900,51500,51800,51800,51500,185
20241203,115800,5411978700,51800,51800,51800,51700,14
20241203,115700,5411253700,51700,51700,51800,51500,90
20241203,115600,5406604700,51700,51500,51700,51500,89
20241203,115500,5402009200,51700,51500,51700,51500,151
20241203,115400,5394216700,51500,51600,51700,51500,93
20241203,115300,5389417700,51600,51700,51700,51500,132
20241203,115200,5382604300,51700,51700,51700,51600,92
20241203,115100,5377855100,51700,51700,51700,51600,119
20241203,115000,5371713300,51600,51600,51700,51600,45
20241203,114900,5369388000,51600,51700,51700,51600,70
20241203,114800,5365773800,51700,51700,51700,51600,89
20241203,114700,5361178200,51700,51700,51800,51600,63
20241203,114600,5357923900,51700,51700,51800,51600,49
20241203,114500,5355390500,51700,51700,51800,51600,54
20241203,114400,5352600800,51700,51700,51800,51600,393
20241203,114300,5332308900,51700,51700,51700,51600,47
20241203,114200,5329880100,51600,51500,51700,51500,113
20241203,114100,5324053000,51500,51700,51700,51500,209
20241203,114000,5313267500,51800,51600,51800,51500,149
20241203,113900,5305569400,51600,51600,51600,51500,125
20241203,113800,5299122800,51600,51600,51800,51600,230
20241203,113700,5287232100,51600,51500,51700,51400,369
20241203,113600,5268212000,51500,51500,51500,51400,124
20241203,113500,5261827200,51400,51200,51500,51200,514
20241203,113400,5235426600,51300,51200,51300,51200,99
20241203,113300,5230356300,51300,51300,51300,51200,162
20241203,113200,5222046900,51200,51200,51300,51200,106
20241203,113100,5216617600,51300,51300,51300,51200,142
20241203,113000,5209336700,51200,51300,51300,51200,259
20241203,112900,5196068100,51200,51300,51300,51200,83
20241203,112800,5191816600,51300,51200,51300,51200,210
20241203,112700,5181055500,51300,51400,51400,51200,486
20241203,112600,5156123000,51300,51400,51400,51300,192
20241203,112500,5146257800,51300,51400,51400,51300,111
20241203,112400,5140558600,51300,51400,51400,51300,87
20241203,112300,5136093900,51400,51500,51500,51400,298
20241203,112200,5120772000,51500,51400,51500,51400,627
20241203,112100,5088503800,51500,51500,51500,51400,422
20241203,112000,5066808300,51400,51400,51500,51400,149
20241203,111900,5059139800,51500,51300,51500,51300,611
20241203,111800,5027746700,51400,51400,51400,51300,110
20241203,111700,5022098200,51400,51300,51500,51300,247
20241203,111600,5009417300,51400,51400,51500,51300,154
20241203,111500,5001501000,51500,51400,51500,51400,459
20241203,111400,4977906100,51400,51400,51500,51400,171
20241203,111300,4969107500,51400,51400,51500,51300,239
20241203,111200,4956819200,51200,51500,51500,51200,3581
20241203,111100,4773291800,51400,51600,51600,51400,531
20241203,111000,4745981100,51500,51600,51600,51500,180
20241203,110900,4736706500,51500,51600,51700,51500,164
20241203,110800,4728246800,51600,51600,51700,51500,164
20241203,110700,4719782500,51500,51600,51600,51500,78
20241203,110600,4715762500,51600,51600,51600,51500,132
20241203,110500,4708960300,51600,51500,51700,51400,454
20241203,110400,4685555300,51400,51600,51600,51400,189
20241203,110300,4675823500,51500,51600,51600,51400,482
20241203,110200,4651016000,51600,51600,51600,51500,139
20241203,110100,4643856700,51500,51500,51600,51400,884
20241203,110000,4598409800,51500,51500,51600,51400,238
20241203,105900,4586152700,51600,51500,51600,51500,132
20241203,105800,4579345400,51500,51600,51600,51500,144
20241203,105700,4571924700,51500,51600,51700,51500,358
20241203,105600,4553452500,51700,51600,51700,51600,325
20241203,105500,4536654300,51700,51500,51700,51500,212
20241203,105400,4525726900,51600,51500,51600,51500,38
20241203,105300,4523767000,51600,51700,51700,51500,211
20241203,105200,4512890400,51700,51600,51800,51400,877
20241203,105100,4467622000,51400,51300,51500,51300,558
20241203,105000,4438960100,51300,51500,51500,51300,5476
20241203,104900,4157501100,51500,51500,51600,51400,556
20241203,104800,4128868400,51600,51600,51600,51500,174
20241203,104700,4119902600,51600,51600,51600,51500,299
20241203,104600,4104479700,51500,51500,51600,51500,271
20241203,104500,4090518500,51500,51500,51500,51400,121
20241203,104400,4084292000,51500,51500,51600,51400,1189
20241203,104300,4023058900,51400,51500,51500,51400,156
20241203,104200,4015025500,51500,51600,51700,51500,1312
20241203,104100,3947354700,52000,51600,52000,51600,580
20241203,104000,3917298500,51600,51700,51700,51600,296
20241203,103900,3901996600,51700,51700,51900,51700,115
20241203,103800,3896044600,51700,51800,51800,51700,115
20241203,103700,3890096700,51800,51900,51900,51800,229
20241203,103600,3878231600,51900,51900,51900,51800,110
20241203,103500,3872523900,51900,51800,52000,51800,179
20241203,103400,3863244100,52000,51900,52000,51800,291
20241203,103300,3848145800,51900,51800,51900,51800,29
20241203,103200,3846641900,51900,51900,51900,51800,76
20241203,103100,3842703900,51800,51800,51900,51800,60
20241203,103000,3839591000,51800,52000,52100,51800,117
20241203,102900,3833510400,52100,51800,52100,51700,220
20241203,102800,3822088100,51800,52100,52100,51800,1135
20241203,102700,3763062500,52100,52200,52200,52100,6
20241203,102600,3762749600,52100,52100,52200,52100,113
20241203,102500,3756854200,52200,52200,52200,52200,359
20241203,102400,3738114400,52200,52200,52400,52200,81
20241203,102300,3733872800,52200,52200,52200,52200,50
20241203,102200,3731262800,52200,52200,52200,52200,29
20241203,102100,3729749000,52400,52300,52400,52200,251
20241203,102000,3716603200,52300,52400,52400,52300,130
20241203,101900,3709803700,52400,52200,52400,52200,196
20241203,101800,3699543300,52200,52300,52400,52200,67
20241203,101700,3696040600,52300,52300,52400,52300,98
20241203,101600,3690908400,52300,52300,52300,52200,137
20241203,101500,3683747000,52300,52300,52400,52300,185
20241203,101400,3674071300,52300,52300,52400,52300,429
20241203,101300,3651618400,52400,52300,52400,52300,32
20241203,101200,3649944200,52300,52500,52500,52300,150
20241203,101100,3642070200,52300,52400,52400,52300,337
20241203,101000,3624413700,52400,52600,52600,52400,157
20241203,100900,3616182300,52500,52500,52600,52500,297
20241203,100800,3600567200,52500,52400,52600,52400,49
20241203,100700,3597998000,52400,52600,52600,52400,1645
20241203,100600,3511621600,52600,52800,52800,52600,570
20241203,100500,3481606900,52700,52800,52900,52700,470
20241203,100400,3456814300,52800,52800,52800,52700,441
20241203,100300,3433530300,52800,52600,52900,52500,747
20241203,100200,3394127400,52600,52400,52700,52400,3076
20241203,100100,3232417900,52400,52500,52500,52400,1168
20241203,100000,3171203500,52400,52300,52500,52300,1594
20241203,095900,3087711900,52300,52000,52400,52000,347
20241203,095800,3069601400,52000,52100,52300,52000,215
20241203,095700,3058410000,52200,52200,52400,52000,937
20241203,095600,3009461600,52100,52300,52400,52100,1043
20241203,095500,2954975700,52100,52100,52300,52100,101
20241203,095400,2949710300,52200,52100,52300,52000,953
20241203,095300,2899904800,52100,52200,52400,52100,3003
20241203,095200,2742857700,52200,51800,52400,51800,2119
20241203,095100,2632273600,51800,51600,51900,51600,631
20241203,095000,2599625600,51500,51500,51500,51400,38
20241203,094900,2597668700,51500,51500,51600,51300,142
20241203,094800,2590364200,51500,51500,51600,51300,726
20241203,094700,2553035900,51500,51400,51600,51400,245
20241203,094600,2540435000,51700,51300,51700,51300,307
20241203,094500,2524635300,51300,51600,51700,51300,208
20241203,094400,2513915200,51700,51300,51700,51300,421
20241203,094300,2492241700,51200,51100,51700,51100,802
20241203,094200,2450931900,51100,51600,51700,51100,1345
20241203,094100,2381900000,51600,51400,51800,51400,1527
20241203,094000,2303113300,51400,51200,51500,51200,456
20241203,093900,2279694100,51200,51300,51600,51200,1246
20241203,093800,2215836500,51300,51500,51600,51300,2334
20241203,093700,2095917600,51500,51700,51800,51500,894
20241203,093600,2049814500,51700,51700,51800,51700,85
20241203,093500,2045419200,51700,51800,51800,51700,119
20241203,093400,2039257100,51800,51800,52000,51800,470
20241203,093300,2014880900,51800,51800,51900,51600,181
20241203,093200,2005520200,51800,51600,51900,51600,1093
20241203,093100,1949031900,51700,51600,51800,51500,741
20241203,093000,1910787700,51500,51700,51700,51500,1929
20241203,092900,1811273600,51700,51700,51900,51700,1064
20241203,092800,1756198500,51800,51900,52000,51700,845
20241203,092700,1712405900,51900,51900,52000,51900,776
20241203,092600,1672123800,51900,52000,52000,51900,933
20241203,092500,1623622000,52100,52100,52100,52000,94
20241203,092400,1618727700,52000,52100,52100,52000,121
20241203,092300,1612427900,52000,52200,52200,52000,1168
20241203,092200,1551538600,52200,52300,52300,52200,255
20241203,092100,1538205900,52200,52100,52300,52100,365
20241203,092000,1519134700,52100,52300,52400,52100,569
20241203,091900,1489416300,52300,52000,52400,51900,747
20241203,091800,1450426500,52100,52000,52200,51900,405
20241203,091700,1429363800,52100,52000,52200,52000,861
20241203,091600,1384513200,52000,52000,52000,51900,153
20241203,091500,1376558300,51900,51800,51900,51700,2036
20241203,091400,1271161400,51800,51800,52000,51800,657
20241203,091300,1237099800,51800,51800,52100,51800,2040
20241203,091200,1131311800,51800,52100,52100,51700,656
20241203,091100,1097259700,52100,52300,52400,52000,713
20241203,091000,1060021100,52300,52100,52300,52000,1065
20241203,090900,1004504200,52000,51900,52100,51700,1046
20241203,090800,950217200,51900,52100,52100,51900,927
20241203,090700,902026700,52100,51700,52500,51600,2030
20241203,090600,796267000,51600,51800,51800,51600,1126
20241203,090500,738054000,51800,52300,52600,51800,3553
20241203,090400,552867600,52300,52300,52500,52300,1278
20241203,090300,485940500,52300,52000,52400,51900,1254
20241203,090200,420577700,52000,52000,52200,51900,934
20241203,090100,371984200,51900,51600,52200,51600,2234
20241203,090000,255833500,51600,51800,52000,51400,4931