KissMeData/105560/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,201300,157811479400,85400,85400,85400,85400,196382
20241211,201200,157811479400,85400,85400,85400,85400,0
20241211,201100,157811479400,85400,85400,85400,85400,0
20241211,201000,157811479400,85400,85400,85400,85400,0
20241211,200900,157811479400,85400,85400,85400,85400,0
20241211,200800,157811479400,85400,85400,85400,85400,0
20241211,200700,157811479400,85400,85400,85400,85400,0
20241211,200600,157811479400,85400,85400,85400,85400,0
20241211,200500,157811479400,85400,85400,85400,85400,0
20241211,200400,157811479400,85400,85400,85400,85400,0
20241211,200300,157811479400,85400,85400,85400,85400,0
20241211,200200,157811479400,85400,85400,85400,85400,0
20241211,200100,157811479400,85400,85400,85400,85400,0
20241211,200000,157811479400,85400,85400,85400,85400,0
20241211,195900,157811479400,85400,85400,85400,85400,0
20241211,195800,157811479400,85400,85400,85400,85400,0
20241211,195700,157811479400,85400,85400,85400,85400,0
20241211,195600,157811479400,85400,85400,85400,85400,0
20241211,195500,157811479400,85400,85400,85400,85400,0
20241211,195400,157811479400,85400,85400,85400,85400,0
20241211,195300,157811479400,85400,85400,85400,85400,0
20241211,195200,157811479400,85400,85400,85400,85400,0
20241211,195100,157811479400,85400,85400,85400,85400,0
20241211,195000,157811479400,85400,85400,85400,85400,0
20241211,194900,157811479400,85400,85400,85400,85400,0
20241211,194800,157811479400,85400,85400,85400,85400,0
20241211,194700,157811479400,85400,85400,85400,85400,0
20241211,194600,157811479400,85400,85400,85400,85400,0
20241211,194500,157811479400,85400,85400,85400,85400,0
20241211,194400,157811479400,85400,85400,85400,85400,0
20241211,194300,157811479400,85400,85400,85400,85400,196382
20241211,194200,157811479400,85400,85400,85400,85400,0
20241211,194100,157811479400,85400,85400,85400,85400,0
20241211,194000,157811479400,85400,85400,85400,85400,0
20241211,193900,157811479400,85400,85400,85400,85400,0
20241211,193800,157811479400,85400,85400,85400,85400,0
20241211,193700,157811479400,85400,85400,85400,85400,0
20241211,193600,157811479400,85400,85400,85400,85400,0
20241211,193500,157811479400,85400,85400,85400,85400,0
20241211,193400,157811479400,85400,85400,85400,85400,0
20241211,193300,157811479400,85400,85400,85400,85400,0
20241211,193200,157811479400,85400,85400,85400,85400,0
20241211,193100,157811479400,85400,85400,85400,85400,0
20241211,193000,157811479400,85400,85400,85400,85400,0
20241211,192900,157811479400,85400,85400,85400,85400,0
20241211,192800,157811479400,85400,85400,85400,85400,0
20241211,192700,157811479400,85400,85400,85400,85400,0
20241211,192600,157811479400,85400,85400,85400,85400,0
20241211,192500,157811479400,85400,85400,85400,85400,0
20241211,192400,157811479400,85400,85400,85400,85400,0
20241211,192300,157811479400,85400,85400,85400,85400,0
20241211,192200,157811479400,85400,85400,85400,85400,0
20241211,192100,157811479400,85400,85400,85400,85400,0
20241211,192000,157811479400,85400,85400,85400,85400,0
20241211,191900,157811479400,85400,85400,85400,85400,0
20241211,191800,157811479400,85400,85400,85400,85400,0
20241211,191700,157811479400,85400,85400,85400,85400,0
20241211,191600,157811479400,85400,85400,85400,85400,0
20241211,191500,157811479400,85400,85400,85400,85400,0
20241211,191400,157811479400,85400,85400,85400,85400,0
20241211,191300,157811479400,85400,85400,85400,85400,196382
20241211,191200,157811479400,85400,85400,85400,85400,0
20241211,191100,157811479400,85400,85400,85400,85400,0
20241211,191000,157811479400,85400,85400,85400,85400,0
20241211,190900,157811479400,85400,85400,85400,85400,0
20241211,190800,157811479400,85400,85400,85400,85400,0
20241211,190700,157811479400,85400,85400,85400,85400,0
20241211,190600,157811479400,85400,85400,85400,85400,0
20241211,190500,157811479400,85400,85400,85400,85400,0
20241211,190400,157811479400,85400,85400,85400,85400,0
20241211,190300,157811479400,85400,85400,85400,85400,0
20241211,190200,157811479400,85400,85400,85400,85400,0
20241211,190100,157811479400,85400,85400,85400,85400,0
20241211,190000,157811479400,85400,85400,85400,85400,0
20241211,185900,157811479400,85400,85400,85400,85400,0
20241211,185800,157811479400,85400,85400,85400,85400,0
20241211,185700,157811479400,85400,85400,85400,85400,0
20241211,185600,157811479400,85400,85400,85400,85400,0
20241211,185500,157811479400,85400,85400,85400,85400,0
20241211,185400,157811479400,85400,85400,85400,85400,0
20241211,185300,157811479400,85400,85400,85400,85400,0
20241211,185200,157811479400,85400,85400,85400,85400,0
20241211,185100,157811479400,85400,85400,85400,85400,0
20241211,185000,157811479400,85400,85400,85400,85400,0
20241211,184900,157811479400,85400,85400,85400,85400,0
20241211,184800,157811479400,85400,85400,85400,85400,0
20241211,184700,157811479400,85400,85400,85400,85400,0
20241211,184600,157811479400,85400,85400,85400,85400,0
20241211,184500,157811479400,85400,85400,85400,85400,0
20241211,184400,157811479400,85400,85400,85400,85400,0
20241211,184300,157811479400,85400,85400,85400,85400,196382
20241211,184200,157811479400,85400,85400,85400,85400,0
20241211,184100,157811479400,85400,85400,85400,85400,0
20241211,184000,157811479400,85400,85400,85400,85400,0
20241211,183900,157811479400,85400,85400,85400,85400,0
20241211,183800,157811479400,85400,85400,85400,85400,0
20241211,183700,157811479400,85400,85400,85400,85400,0
20241211,183600,157811479400,85400,85400,85400,85400,0
20241211,183500,157811479400,85400,85400,85400,85400,0
20241211,183400,157811479400,85400,85400,85400,85400,0
20241211,183300,157811479400,85400,85400,85400,85400,0
20241211,183200,157811479400,85400,85400,85400,85400,0
20241211,183100,157811479400,85400,85400,85400,85400,0
20241211,183000,157811479400,85400,85400,85400,85400,0
20241211,182900,157811479400,85400,85400,85400,85400,0
20241211,182800,157811479400,85400,85400,85400,85400,0
20241211,182700,157811479400,85400,85400,85400,85400,0
20241211,182600,157811479400,85400,85400,85400,85400,0
20241211,182500,157811479400,85400,85400,85400,85400,0
20241211,182400,157811479400,85400,85400,85400,85400,0
20241211,182300,157811479400,85400,85400,85400,85400,0
20241211,182200,157811479400,85400,85400,85400,85400,0
20241211,182100,157811479400,85400,85400,85400,85400,0
20241211,182000,157811479400,85400,85400,85400,85400,0
20241211,181900,157811479400,85400,85400,85400,85400,0
20241211,181800,157811479400,85400,85400,85400,85400,0
20241211,181700,157811479400,85400,85400,85400,85400,0
20241211,181600,157811479400,85400,85400,85400,85400,0
20241211,181500,157811479400,85400,85400,85400,85400,0
20241211,181400,157811479400,85400,85400,85400,85400,0
20241211,181300,157811479400,85400,85400,85400,85400,196382
20241211,181200,157811479400,85400,85400,85400,85400,0
20241211,181100,157811479400,85400,85400,85400,85400,0
20241211,181000,157811479400,85400,85400,85400,85400,0
20241211,180900,157811479400,85400,85400,85400,85400,0
20241211,180800,157811479400,85400,85400,85400,85400,0
20241211,180700,157811479400,85400,85400,85400,85400,0
20241211,180600,157811479400,85400,85400,85400,85400,0
20241211,180500,157811479400,85400,85400,85400,85400,0
20241211,180400,157811479400,85400,85400,85400,85400,0
20241211,180300,157811479400,85400,85400,85400,85400,0
20241211,180200,157811479400,85400,85400,85400,85400,0
20241211,180100,157811479400,85400,85400,85400,85400,0
20241211,180000,157811479400,85400,85400,85400,85400,0
20241211,175900,157811479400,85400,85400,85400,85400,0
20241211,175800,157811479400,85400,85400,85400,85400,0
20241211,175700,157811479400,85400,85400,85400,85400,0
20241211,175600,157811479400,85400,85400,85400,85400,0
20241211,175500,157811479400,85400,85400,85400,85400,0
20241211,175400,157811479400,85400,85400,85400,85400,0
20241211,175300,157811479400,85400,85400,85400,85400,0
20241211,175200,157811479400,85400,85400,85400,85400,0
20241211,175100,157811479400,85400,85400,85400,85400,0
20241211,175000,157811479400,85400,85400,85400,85400,0
20241211,174900,157811479400,85400,85400,85400,85400,0
20241211,174800,157811479400,85400,85400,85400,85400,0
20241211,174700,157811479400,85400,85400,85400,85400,0
20241211,174600,157811479400,85400,85400,85400,85400,0
20241211,174500,157811479400,85400,85400,85400,85400,0
20241211,174400,157811479400,85400,85400,85400,85400,0
20241211,174300,157811479400,85400,85400,85400,85400,196382
20241211,174200,157811479400,85400,85400,85400,85400,0
20241211,174100,157811479400,85400,85400,85400,85400,0
20241211,174000,157811479400,85400,85400,85400,85400,0
20241211,173900,157811479400,85400,85400,85400,85400,0
20241211,173800,157811479400,85400,85400,85400,85400,0
20241211,173700,157811479400,85400,85400,85400,85400,0
20241211,173600,157811479400,85400,85400,85400,85400,0
20241211,173500,157811479400,85400,85400,85400,85400,0
20241211,173400,157811479400,85400,85400,85400,85400,0
20241211,173300,157811479400,85400,85400,85400,85400,0
20241211,173200,157811479400,85400,85400,85400,85400,0
20241211,173100,157811479400,85400,85400,85400,85400,0
20241211,173000,157811479400,85400,85400,85400,85400,0
20241211,172900,157811479400,85400,85400,85400,85400,0
20241211,172800,157811479400,85400,85400,85400,85400,0
20241211,172700,157811479400,85400,85400,85400,85400,0
20241211,172600,157811479400,85400,85400,85400,85400,0
20241211,172500,157811479400,85400,85400,85400,85400,0
20241211,172400,157811479400,85400,85400,85400,85400,0
20241211,172300,157811479400,85400,85400,85400,85400,0
20241211,172200,157811479400,85400,85400,85400,85400,0
20241211,172100,157811479400,85400,85400,85400,85400,0
20241211,172000,157811479400,85400,85400,85400,85400,0
20241211,171900,157811479400,85400,85400,85400,85400,0
20241211,171800,157811479400,85400,85400,85400,85400,0
20241211,171700,157811479400,85400,85400,85400,85400,0
20241211,171600,157811479400,85400,85400,85400,85400,0
20241211,171500,157811479400,85400,85400,85400,85400,0
20241211,171400,157811479400,85400,85400,85400,85400,0
20241211,171300,157811479400,85400,85400,85400,85400,196382
20241211,171200,157811479400,85400,85400,85400,85400,0
20241211,171100,157811479400,85400,85400,85400,85400,0
20241211,171000,157811479400,85400,85400,85400,85400,0
20241211,170900,157811479400,85400,85400,85400,85400,0
20241211,170800,157811479400,85400,85400,85400,85400,0
20241211,170700,157811479400,85400,85400,85400,85400,0
20241211,170600,157811479400,85400,85400,85400,85400,0
20241211,170500,157811479400,85400,85400,85400,85400,0
20241211,170400,157811479400,85400,85400,85400,85400,0
20241211,170300,157811479400,85400,85400,85400,85400,0
20241211,170200,157811479400,85400,85400,85400,85400,0
20241211,170100,157811479400,85400,85400,85400,85400,0
20241211,170000,157811479400,85400,85400,85400,85400,0
20241211,165900,157811479400,85400,85400,85400,85400,0
20241211,165800,157811479400,85400,85400,85400,85400,0
20241211,165700,157811479400,85400,85400,85400,85400,0
20241211,165600,157811479400,85400,85400,85400,85400,0
20241211,165500,157811479400,85400,85400,85400,85400,0
20241211,165400,157811479400,85400,85400,85400,85400,0
20241211,165300,157811479400,85400,85400,85400,85400,0
20241211,165200,157811479400,85400,85400,85400,85400,0
20241211,165100,157811479400,85400,85400,85400,85400,0
20241211,165000,157811479400,85400,85400,85400,85400,0
20241211,164900,157811479400,85400,85400,85400,85400,0
20241211,164800,157811479400,85400,85400,85400,85400,0
20241211,164700,157811479400,85400,85400,85400,85400,0
20241211,164600,157811479400,85400,85400,85400,85400,0
20241211,164500,157811479400,85400,85400,85400,85400,0
20241211,164400,157811479400,85400,85400,85400,85400,0
20241211,164300,157811479400,85400,85400,85400,85400,196382
20241211,164200,157811479400,85400,85400,85400,85400,0
20241211,164100,157811479400,85400,85400,85400,85400,0
20241211,164000,157811479400,85400,85400,85400,85400,0
20241211,163900,157811479400,85400,85400,85400,85400,0
20241211,163800,157811479400,85400,85400,85400,85400,0
20241211,163700,157811479400,85400,85400,85400,85400,0
20241211,163600,157811479400,85400,85400,85400,85400,0
20241211,163500,157811479400,85400,85400,85400,85400,0
20241211,163400,157811479400,85400,85400,85400,85400,0
20241211,163300,157811479400,85400,85400,85400,85400,0
20241211,163200,157811479400,85400,85400,85400,85400,0
20241211,163100,157811479400,85400,85400,85400,85400,0
20241211,163000,157811479400,85400,85400,85400,85400,0
20241211,162900,157811479400,85400,85400,85400,85400,0
20241211,162800,157811479400,85400,85400,85400,85400,0
20241211,162700,157811479400,85400,85400,85400,85400,0
20241211,162600,157811479400,85400,85400,85400,85400,0
20241211,162500,157811479400,85400,85400,85400,85400,0
20241211,162400,157811479400,85400,85400,85400,85400,0
20241211,162300,157811479400,85400,85400,85400,85400,0
20241211,162200,157811479400,85400,85400,85400,85400,0
20241211,162100,157811479400,85400,85400,85400,85400,0
20241211,162000,157811479400,85400,85400,85400,85400,0
20241211,161900,157811479400,85400,85400,85400,85400,0
20241211,161800,157811479400,85400,85400,85400,85400,0
20241211,161700,157811479400,85400,85400,85400,85400,0
20241211,161600,157811479400,85400,85400,85400,85400,0
20241211,161500,157811479400,85400,85400,85400,85400,0
20241211,161400,157811479400,85400,85400,85400,85400,0
20241211,161300,157811479400,85400,85400,85400,85400,196382
20241211,161200,157811479400,85400,85400,85400,85400,0
20241211,161100,157811479400,85400,85400,85400,85400,0
20241211,161000,157811479400,85400,85400,85400,85400,0
20241211,160900,157811479400,85400,85400,85400,85400,0
20241211,160800,157811479400,85400,85400,85400,85400,0
20241211,160700,157811479400,85400,85400,85400,85400,0
20241211,160600,157811479400,85400,85400,85400,85400,0
20241211,160500,157811479400,85400,85400,85400,85400,0
20241211,160400,157811479400,85400,85400,85400,85400,0
20241211,160300,157811479400,85400,85400,85400,85400,0
20241211,160200,157811479400,85400,85400,85400,85400,0
20241211,160100,157811479400,85400,85400,85400,85400,0
20241211,160000,157811479400,85400,85400,85400,85400,0
20241211,155900,157811479400,85400,85400,85400,85400,0
20241211,155800,157811479400,85400,85400,85400,85400,0
20241211,155700,157811479400,85400,85400,85400,85400,0
20241211,155600,157811479400,85400,85400,85400,85400,0
20241211,155500,157811479400,85400,85400,85400,85400,0
20241211,155400,157811479400,85400,85400,85400,85400,0
20241211,155300,157811479400,85400,85400,85400,85400,0
20241211,155200,157811479400,85400,85400,85400,85400,0
20241211,155100,157811479400,85400,85400,85400,85400,0
20241211,155000,157811479400,85400,85400,85400,85400,0
20241211,154900,157811479400,85400,85400,85400,85400,0
20241211,154800,157811479400,85400,85400,85400,85400,0
20241211,154700,157811479400,85400,85400,85400,85400,0
20241211,154600,157811479400,85400,85400,85400,85400,0
20241211,154500,157811479400,85400,85400,85400,85400,0
20241211,154400,157811479400,85400,85400,85400,85400,0
20241211,154300,157811479400,85400,85400,85400,85400,196382
20241211,154200,157811479400,85400,85400,85400,85400,0
20241211,154100,157811479400,85400,85400,85400,85400,0
20241211,154000,157811479400,85400,85400,85400,85400,0
20241211,153900,157811479400,85400,85400,85400,85400,0
20241211,153800,157811479400,85400,85400,85400,85400,0
20241211,153700,157811479400,85400,85400,85400,85400,0
20241211,153600,157811479400,85400,85400,85400,85400,0
20241211,153500,157811479400,85400,85400,85400,85400,0
20241211,153400,157811479400,85400,85400,85400,85400,0
20241211,153300,157811479400,85400,85400,85400,85400,0
20241211,153200,157811479400,85400,85400,85400,85400,0
20241211,153100,157811479400,85400,85400,85400,85400,0
20241211,153000,157811479400,85400,85400,85400,85400,196382
20241211,152900,141040456600,85800,85800,85800,85800,0
20241211,152800,141040456600,85800,85800,85800,85800,0
20241211,152700,141040456600,85800,85800,85800,85800,0
20241211,152600,141040456600,85800,85800,85800,85800,0
20241211,152500,141040456600,85800,85800,85800,85800,0
20241211,152400,141040456600,85800,85800,85800,85800,0
20241211,152300,141040456600,85800,85800,85800,85800,0
20241211,152200,141040456600,85800,85800,85800,85800,0
20241211,152100,141040456600,85800,85800,85800,85800,0
20241211,152000,141040456600,85800,85800,85800,85800,0
20241211,151900,141040456600,85800,85700,85800,85500,8640
20241211,151800,140300256100,85600,85500,85800,85500,12495
20241211,151700,139230325600,85600,85600,85600,85500,3535
20241211,151600,138927810700,85600,85500,85600,85500,2689
20241211,151500,138697729500,85500,85500,85600,85500,6749
20241211,151400,138120154300,85600,85600,85700,85500,2974
20241211,151300,137865590300,85600,85700,85800,85600,5423
20241211,151200,137400895600,85700,85700,85800,85600,14166
20241211,151100,136186697400,85600,85500,85700,85500,4404
20241211,151000,135809778400,85400,85400,85500,85400,2606
20241211,150900,135587008000,85400,85500,85500,85400,3254
20241211,150800,135309044500,85400,85400,85500,85400,7514
20241211,150700,134666726000,85400,85500,85500,85400,10018
20241211,150600,133810676700,85500,85400,85700,85400,6581
20241211,150500,133247608600,85500,85400,85500,85400,7816
20241211,150400,132579377700,85400,85400,85500,85300,14658
20241211,150300,131327477500,85400,85400,85400,85300,2270
20241211,150200,131133754200,85400,85300,85400,85200,8001
20241211,150100,130451091300,85300,85300,85300,85200,2747
20241211,150000,130216795000,85200,85300,85400,85200,6287
20241211,145900,129680552400,85300,85400,85400,85300,3624
20241211,145800,129371264000,85300,85400,85400,85300,577
20241211,145700,129322020500,85400,85300,85400,85300,2086
20241211,145600,129143980400,85400,85400,85400,85300,2274
20241211,145500,128949849200,85300,85300,85400,85300,6691
20241211,145400,128379037500,85400,85300,85400,85300,395
20241211,145300,128345326800,85400,85300,85400,85300,1140
20241211,145200,128248001100,85300,85400,85400,85300,572
20241211,145100,128199189700,85400,85300,85400,85200,1854
20241211,145000,128041035200,85300,85300,85400,85100,4735
20241211,144900,127637373200,85300,85300,85400,85200,2438
20241211,144800,127429398100,85300,85200,85400,85200,9796
20241211,144700,126593859000,85200,85200,85300,85200,9276
20241211,144600,125803099600,85200,85100,85300,85100,2460
20241211,144500,125593503100,85200,85100,85200,85000,12569
20241211,144400,124523338900,85100,85100,85100,85000,5470
20241211,144300,124057889900,85000,85000,85100,85000,4108
20241211,144200,123708348900,85100,85100,85100,85000,2544
20241211,144100,123491915100,85000,85000,85100,85000,1231
20241211,144000,123387221500,85100,85100,85100,85000,1852
20241211,143900,123229640600,85000,85100,85100,85000,1403
20241211,143800,123110315100,85000,85100,85100,85000,4672
20241211,143700,122713122400,85000,85000,85100,85000,1687
20241211,143600,122569635500,85100,85100,85100,85000,1360
20241211,143500,122453930100,85000,85100,85100,85000,929
20241211,143400,122374894900,85000,85100,85100,85000,3841
20241211,143300,122048052400,85100,85000,85100,85000,544
20241211,143200,122001778000,85100,85100,85100,85000,545
20241211,143100,121955420800,85100,85100,85100,85000,2310
20241211,143000,121758914200,85000,85000,85100,85000,353
20241211,142900,121728892100,85100,85000,85100,85000,1412
20241211,142800,121608840400,85100,85100,85100,85000,935
20241211,142700,121529300000,85000,84900,85100,84900,3559
20241211,142600,121226663400,84900,85100,85200,84900,5815
20241211,142500,120732019600,85000,85200,85200,85000,17958
20241211,142400,119204086800,85100,85100,85200,85100,1511
20241211,142300,119075443200,85200,85200,85300,85100,3377
20241211,142200,118787700700,85100,85200,85300,85100,13494
20241211,142100,117637895300,85200,85200,85200,85100,11838
20241211,142000,116629352200,85200,85200,85200,85100,3893
20241211,141900,116297702100,85200,85200,85200,85100,1320
20241211,141800,116185257000,85100,85100,85200,85100,1109
20241211,141700,116090783700,85100,85100,85200,85100,1426
20241211,141600,115969327000,85100,85200,85200,85100,4510
20241211,141500,115585099800,85200,85100,85200,85100,477
20241211,141400,115544469800,85200,85200,85200,85100,2168
20241211,141300,115359892000,85100,85100,85200,85100,940
20241211,141200,115279823700,85200,85100,85200,85100,409
20241211,141100,115244989000,85100,85100,85200,85100,2034
20241211,141000,115071737900,85100,85100,85200,85100,1040
20241211,140900,114983172200,85200,85100,85200,85100,979
20241211,140800,114899796600,85200,85200,85200,85100,8134
20241211,140700,114207544000,85100,85200,85200,85100,1294
20241211,140600,114097404900,85200,85200,85200,85100,1355
20241211,140500,113981988700,85100,85200,85200,85100,1042
20241211,140400,113893257700,85100,85100,85200,85100,1842
20241211,140300,113736464600,85100,85200,85200,85100,1298
20241211,140200,113625916900,85200,85100,85200,85100,676
20241211,140100,113568354200,85200,85200,85200,85100,1513
20241211,140000,113439529100,85200,85200,85300,85100,2915
20241211,135900,113191231200,85200,85200,85300,85100,6550
20241211,135800,112632952400,85300,85100,85300,85100,14776
20241211,135700,111374087000,85200,85100,85200,85100,3101
20241211,135600,111110019100,85000,85000,85100,85000,2910
20241211,135500,110862444600,85000,84900,85000,84900,2726
20241211,135400,110630808100,84900,85000,85000,84900,2894
20241211,135300,110384905100,85000,84900,85000,84800,4927
20241211,135200,109966545000,84900,84800,84900,84700,13062
20241211,135100,108858808300,84700,84800,84800,84700,1647
20241211,135000,108719202100,84800,84700,84800,84700,451
20241211,134900,108680979700,84800,84700,84800,84700,1930
20241211,134800,108517346600,84700,84800,84800,84700,1302
20241211,134700,108406958100,84700,84800,84800,84700,2280
20241211,134600,108213654100,84800,84800,84800,84700,899
20241211,134500,108137483700,84800,84700,84800,84700,641
20241211,134400,108083155300,84700,84800,84800,84700,1591
20241211,134300,107948317500,84700,84700,84800,84700,814
20241211,134200,107879357700,84800,84700,84800,84500,29885
20241211,134100,105349742000,84700,84800,84800,84700,2276
20241211,134000,105156884700,84800,84700,84800,84700,1796
20241211,133900,105004664400,84700,84800,84800,84700,758
20241211,133800,104940433700,84700,84700,84800,84700,1893
20241211,133700,104779941800,84700,84800,84800,84700,1479
20241211,133600,104654565800,84800,84700,84800,84700,1445
20241211,133500,104532124600,84800,84800,84800,84700,2146
20241211,133400,104350184000,84800,84700,84800,84700,2939
20241211,133300,104101215800,84800,84700,84800,84700,1317
20241211,133200,103989569800,84700,84800,84800,84700,801
20241211,133100,103921690200,84700,84800,84800,84700,1075
20241211,133000,103830560000,84700,84800,84800,84700,3903
20241211,132900,103499634300,84700,84800,84800,84700,1857
20241211,132800,103342283500,84800,84800,84900,84700,4823
20241211,132700,102933316200,84900,84900,84900,84800,2429
20241211,132600,102727229400,84800,84800,84900,84800,2201
20241211,132500,102540382400,84900,84800,84900,84800,532
20241211,132400,102495236600,84900,84900,84900,84800,1810
20241211,132300,102341689800,84800,84900,84900,84800,3268
20241211,132200,102064541400,84800,84900,85000,84800,3986
20241211,132100,101726195400,84900,85100,85200,84900,11091
20241211,132000,100782695600,85200,85200,85200,85100,807
20241211,131900,100713986300,85200,85100,85200,85100,1414
20241211,131800,100593571900,85200,85200,85200,85100,579
20241211,131700,100544257700,85200,85200,85200,85100,1803
20241211,131600,100390696300,85200,85200,85200,85100,2488
20241211,131500,100178731700,85200,85200,85200,85100,417
20241211,131400,100143224000,85100,85100,85200,85100,1564
20241211,131300,100010039200,85200,85200,85200,85100,1333
20241211,131200,99896508800,85200,85200,85200,85100,1826
20241211,131100,99741008400,85200,85200,85200,85100,3985
20241211,131000,99401532900,85200,85300,85300,85100,6446
20241211,130900,98852316400,85200,85200,85300,85200,1212
20241211,130800,98748947700,85200,85200,85300,85200,1700
20241211,130700,98603999900,85300,85300,85300,85200,866
20241211,130600,98530183200,85300,85100,85300,85000,11718
20241211,130500,97531944200,85100,85100,85100,85000,4620
20241211,130400,97138802200,85100,85000,85100,84900,3711
20241211,130300,96823305000,85000,85000,85100,84900,5162
20241211,130200,96384540700,85000,85100,85100,85000,1631
20241211,130100,96245790300,85100,85000,85100,85000,2923
20241211,130000,95997327800,85100,85000,85100,85000,3526
20241211,125900,95697507900,85100,85100,85100,85000,1436
20241211,125800,95575366900,85100,85100,85100,85000,1291
20241211,125700,95465536000,85100,85100,85100,85000,1008
20241211,125600,95379777200,85100,85000,85100,85000,711
20241211,125500,95319328300,85000,85000,85100,85000,1605
20241211,125400,95182871000,85000,85000,85100,85000,4730
20241211,125300,94780731500,85100,85100,85100,85000,569
20241211,125200,94732340200,85000,85100,85100,85000,331
20241211,125100,94704181000,85000,85100,85100,85000,850
20241211,125000,94631858700,85100,85000,85100,85000,7224
20241211,124900,94017116200,85100,85100,85200,85000,5336
20241211,124800,93563319100,85200,85200,85200,85100,1684
20241211,124700,93419879400,85200,85100,85200,85100,605
20241211,124600,93368364100,85200,85200,85200,85100,1481
20241211,124500,93242210900,85100,85100,85200,85100,1714
20241211,124400,93096340500,85100,85100,85200,85100,341
20241211,124300,93067309700,85100,85100,85200,85100,2216
20241211,124200,92878662000,85100,85100,85200,85100,908
20241211,124100,92801321800,85100,85000,85200,85000,2395
20241211,124000,92597478500,85100,85000,85100,84900,5346
20241211,123900,92143083400,84900,84900,85000,84900,2399
20241211,123800,91939175400,85000,85000,85000,84900,551
20241211,123700,91892374300,85000,84900,85000,84900,1039
20241211,123600,91804072500,84900,85000,85100,84900,2124
20241211,123500,91623552500,85000,85000,85100,84900,3264
20241211,123400,91346070300,85000,84900,85000,84900,497
20241211,123300,91303839300,85000,85200,85200,85000,5839
20241211,123200,90807147100,85200,85100,85200,85100,1814
20241211,123100,90652627800,85100,85200,85200,85100,1457
20241211,123000,90528533500,85200,85200,85200,85100,1321
20241211,122900,90416006900,85200,85200,85200,85100,2619
20241211,122800,90192884200,85200,85200,85200,85100,1406
20241211,122700,90073107300,85200,85200,85200,85100,1030
20241211,122600,89985370000,85200,85200,85200,85100,2009
20241211,122500,89814223300,85100,85100,85200,85100,661
20241211,122400,89757922400,85200,85100,85200,85100,326
20241211,122300,89730173600,85200,85100,85200,85000,1140
20241211,122200,89633181900,85100,85100,85200,85000,1347
20241211,122100,89518549100,85100,85100,85200,85100,1663
20241211,122000,89376926500,85100,85300,85300,85100,4382
20241211,121900,89003643400,85200,85100,85300,85000,6815
20241211,121800,88423417000,85200,85000,85200,85000,5688
20241211,121700,87939126300,85100,85100,85100,85000,2490
20241211,121600,87727267400,85000,84900,85100,84900,1969
20241211,121500,87559894400,85000,84900,85000,84800,4570
20241211,121400,87171799500,84800,85000,85100,84800,4532
20241211,121300,86786851700,85000,85100,85100,85000,2421
20241211,121200,86580924600,85100,85100,85100,85000,2358
20241211,121100,86380414800,85100,84900,85100,84900,4296
20241211,121000,86015241400,85000,84800,85000,84800,14942
20241211,120900,84746096800,84800,84900,84900,84800,1407
20241211,120800,84626656100,84800,84900,84900,84800,876
20241211,120700,84552303400,84900,84900,84900,84800,975
20241211,120600,84469551300,84900,84900,84900,84800,1481
20241211,120500,84343846600,84900,84800,84900,84800,907
20241211,120400,84266874100,84900,84800,84900,84800,1515
20241211,120300,84138293800,84800,84700,84900,84700,3173
20241211,120200,83869209300,84800,84700,84800,84700,2038
20241211,120100,83696405500,84800,84700,84800,84600,3696
20241211,120000,83383234400,84700,84700,84700,84600,506
20241211,115900,83340392300,84700,84600,84700,84600,4569
20241211,115800,82953720000,84600,84500,84600,84500,465
20241211,115700,82914395000,84600,84500,84600,84500,408
20241211,115600,82879898800,84600,84600,84600,84500,835
20241211,115500,82809286400,84600,84500,84600,84500,733
20241211,115400,82747288600,84500,84500,84600,84500,432
20241211,115300,82710775800,84500,84600,84600,84500,1281
20241211,115200,82602423000,84600,84500,84600,84500,310
20241211,115100,82576224000,84500,84800,84800,84400,3165
20241211,115000,82308573800,84800,84800,84800,84500,6919
20241211,114900,81723020600,84800,84700,84800,84700,602
20241211,114800,81672005500,84800,84800,84800,84700,798
20241211,114700,81604349200,84700,84600,84800,84500,5935
20241211,114600,81101727500,84500,84500,84600,84500,857
20241211,114500,81029259500,84600,84500,84600,84400,2870
20241211,114400,80786681600,84400,84500,84500,84400,10240
20241211,114300,79921531500,84500,84600,84600,84500,1947
20241211,114200,79756953500,84500,84600,84600,84500,1779
20241211,114100,79606568500,84500,84500,84600,84500,894
20241211,114000,79530998600,84500,84600,84600,84500,713
20241211,113900,79470728000,84500,84500,84600,84500,2112
20241211,113800,79292129900,84600,84600,84600,84500,748
20241211,113700,79228868700,84600,84500,84600,84500,487
20241211,113600,79187698900,84600,84500,84600,84500,786
20241211,113500,79121210800,84500,84600,84600,84500,276
20241211,113400,79097874700,84500,84600,84600,84500,1793
20241211,113300,78946229400,84500,84600,84600,84500,1930
20241211,113200,78783042200,84600,84700,84700,84500,1060
20241211,113100,78693349700,84700,84600,84700,84500,3639
20241211,113000,78385451900,84600,84600,84600,84500,578
20241211,112900,78336590200,84600,84500,84600,84500,2000
20241211,112800,78167454300,84600,84500,84600,84500,1203
20241211,112700,78065729800,84500,84500,84600,84500,4766
20241211,112600,77662966200,84500,84600,84600,84500,687
20241211,112500,77604866100,84500,84400,84600,84400,4915
20241211,112400,77189603400,84400,84400,84600,84300,7485
20241211,112300,76557411400,84300,84300,84400,84300,2424
20241211,112200,76352908700,84300,84300,84400,84300,1076
20241211,112100,76262178300,84300,84400,84500,84300,5741
20241211,112000,75777662100,84400,84500,84500,84400,1082
20241211,111900,75686275700,84400,84600,84600,84400,1348
20241211,111800,75572398900,84600,84500,84600,84500,7018
20241211,111700,74979113900,84600,84600,84700,84500,3771
20241211,111600,74660047600,84600,84700,84700,84600,399
20241211,111500,74626273000,84700,84600,84700,84600,2062
20241211,111400,74451734900,84600,84400,84800,84400,11114
20241211,111300,73511524300,84500,84500,84500,84400,2027
20241211,111200,73340285400,84400,84500,84500,84400,1766
20241211,111100,73191204100,84500,84400,84500,84400,4148
20241211,111000,72840978600,84400,84400,84500,84400,793
20241211,110900,72774034400,84400,84500,84600,84400,1833
20241211,110800,72619102600,84600,84600,84600,84500,1441
20241211,110700,72497217600,84600,84700,84800,84600,5151
20241211,110600,72061128200,84800,84800,84800,84700,905
20241211,110500,71984407600,84700,84800,84900,84700,2565
20241211,110400,71766898000,84800,84800,84800,84700,3524
20241211,110300,71468193300,84800,84800,84900,84700,2376
20241211,110200,71266656900,84700,84900,84900,84700,6933
20241211,110100,70678685000,84900,84800,84900,84800,2755
20241211,110000,70444796600,84900,84800,84900,84700,7439
20241211,105900,69813775300,84800,84600,84800,84600,7608
20241211,105800,69169319900,84700,84600,84700,84600,1186
20241211,105700,69068900900,84600,84700,84700,84600,1895
20241211,105600,68908510000,84700,84700,84700,84600,838
20241211,105500,68837533000,84600,84600,84700,84600,1359
20241211,105400,68722440600,84700,84600,84800,84500,6771
20241211,105300,68149319700,84600,84500,84600,84500,932
20241211,105200,68070538500,84500,84500,84600,84500,1851
20241211,105100,67914076800,84600,84500,84600,84500,459
20241211,105000,67875273700,84500,84700,84700,84500,4025
20241211,104900,67534782300,84600,84600,84700,84600,2033
20241211,104800,67362730000,84700,84600,84700,84500,1767
20241211,104700,67213234900,84600,84600,84700,84500,4533
20241211,104600,66829727100,84500,84500,84600,84500,640
20241211,104500,66775611200,84500,84600,84700,84400,2947
20241211,104400,66526487900,84700,84600,84700,84500,1382
20241211,104300,66409575700,84600,84600,84600,84400,8413
20241211,104200,65698410300,84600,84600,84600,84500,1241
20241211,104100,65593424500,84600,84600,84600,84500,1916
20241211,104000,65431345400,84500,84500,84600,84500,1208
20241211,103900,65329188000,84500,84400,84600,84400,2099
20241211,103800,65151763200,84400,84600,84600,84300,7664
20241211,103700,64504802800,84500,84600,84600,84500,2087
20241211,103600,64328257900,84600,84600,84600,84500,9690
20241211,103500,63508535500,84500,84600,84600,84500,1030
20241211,103400,63421420600,84600,84500,84600,84400,3609
20241211,103300,63116477600,84500,84200,84500,84200,11862
20241211,103200,62115719800,84300,84200,84300,84200,1970
20241211,103100,61949824300,84300,84600,84600,84200,5056
20241211,103000,61523058300,84500,84600,84600,84500,1906
20241211,102900,61361888500,84400,84700,84700,84400,11289
20241211,102800,60407624400,84700,84800,84800,84700,2148
20241211,102700,60225568400,84800,84800,84900,84600,9471
20241211,102600,59423200800,84900,84900,84900,84800,1471
20241211,102500,59298360700,84800,84900,84900,84800,3043
20241211,102400,59040087500,84900,84900,84900,84800,2354
20241211,102300,58840323700,84800,85000,85000,84800,3486
20241211,102200,58544111300,85000,85000,85100,84800,3684
20241211,102100,58231323100,84900,85000,85100,84900,2257
20241211,102000,58039431600,85100,85000,85100,84900,4636
20241211,101900,57645247100,85000,84800,85000,84800,2439
20241211,101800,57438225400,84800,85000,85100,84700,6450
20241211,101700,56890245600,85100,84900,85100,84800,4652
20241211,101600,56495238500,84800,84800,84900,84700,7388
20241211,101500,55868689700,84800,84600,84800,84600,7027
20241211,101400,55273482100,84600,84800,84900,84500,8328
20241211,101300,54568752600,84800,85100,85200,84800,8001
20241211,101200,53888916600,85100,85100,85200,85000,5309
20241211,101100,53437086200,85100,85000,85100,85000,3038
20241211,101000,53178584200,85000,85000,85100,84900,9806
20241211,100900,52345222900,85000,85100,85300,85000,7094
20241211,100800,51740842900,85100,85400,85500,85100,17416
20241211,100700,50254295900,85300,85400,85400,85300,4554
20241211,100600,49865754800,85300,85300,85400,85200,5828
20241211,100500,49368582000,85200,85200,85300,84900,10249
20241211,100400,48496152400,85200,85100,85300,85100,5691
20241211,100300,48011275200,85100,85200,85300,85000,9692
20241211,100200,47185970500,85200,85200,85300,85000,6995
20241211,100100,46590160100,85200,85000,85400,84900,25662
20241211,100000,44404990800,85000,84800,85000,84800,6878
20241211,095900,43820759100,84900,84800,85000,84800,8777
20241211,095800,43075916300,84700,84800,84800,84600,3971
20241211,095700,42739603300,84600,84900,84900,84600,15543
20241211,095600,41421114000,84900,84600,84900,84500,23551
20241211,095500,39425645800,84600,84300,84700,84300,20414
20241211,095400,37700289000,84400,84300,84400,84300,3143
20241211,095300,37435236200,84300,84400,84400,84200,11571
20241211,095200,36459268000,84400,84200,84400,84100,6649
20241211,095100,35899087000,84200,84100,84200,84100,1662
20241211,095000,35759292100,84100,83900,84200,83900,11620
20241211,094900,34782410200,83900,83900,84000,83800,6785
20241211,094800,34213129700,83900,84000,84000,83900,960
20241211,094700,34132581800,83900,84000,84100,83900,7190
20241211,094600,33528733100,84000,84000,84000,83900,3219
20241211,094500,33258423900,84000,84000,84000,83900,538
20241211,094400,33213266300,84000,84000,84200,84000,17150
20241211,094300,31771532600,84100,83900,84100,83900,3235
20241211,094200,31499806100,84000,84000,84000,83900,3642
20241211,094100,31193979300,83900,84100,84100,83900,3446
20241211,094000,30904513900,84100,83900,84100,83900,5792
20241211,093900,30418312000,83900,83800,83900,83700,6072
20241211,093800,29909336600,83700,83600,83800,83600,6956
20241211,093700,29327097500,83700,83600,83700,83600,1673
20241211,093600,29187177200,83700,83700,83700,83600,1876
20241211,093500,29030258800,83700,83700,83700,83600,2530
20241211,093400,28818574200,83700,83700,83900,83600,6588
20241211,093300,28266873000,83700,83700,83800,83600,8447
20241211,093200,27559910000,83800,83700,83800,83700,1892
20241211,093100,27401494600,83700,83900,84000,83700,3344
20241211,093000,27121315200,83900,84000,84000,83800,8765
20241211,092900,26385736000,84000,84500,84500,84000,15614
20241211,092800,25069981200,84400,84400,84500,84300,4836
20241211,092700,24661825200,84400,84100,84500,84000,27138
20241211,092600,22373806500,84000,83700,84100,83600,13922
20241211,092500,21205877200,83700,83600,83800,83500,5490
20241211,092400,20746488100,83600,83200,83600,83200,17676
20241211,092300,19271522900,83300,83200,83300,83200,3877
20241211,092200,18948720300,83200,83300,83300,83200,653
20241211,092100,18894360100,83300,83200,83300,83200,833
20241211,092000,18824988200,83200,83300,83300,83200,1780
20241211,091900,18676764100,83200,83200,83200,83100,7469
20241211,091800,18055408900,83200,83200,83200,83100,1660
20241211,091700,17917400500,83200,83100,83200,83100,783
20241211,091600,17852277000,83100,83100,83300,83100,2783
20241211,091500,17620877600,83200,83200,83300,83000,8681
20241211,091400,16898823400,83200,83300,83600,83100,13370
20241211,091300,15784107900,83400,83400,83400,83300,1121
20241211,091200,15690681300,83400,83400,83400,83200,8840
20241211,091100,14953893000,83500,83400,83500,83300,3643
20241211,091000,14649905700,83400,83200,83500,83200,5514
20241211,090900,14190263400,83200,82900,83300,82800,12708
20241211,090800,13135511300,83000,82900,83000,82800,9437
20241211,090700,12352628300,82800,82900,82900,82800,1766
20241211,090600,12206295200,82900,83100,83200,82800,7693
20241211,090500,11567869100,83200,83200,83300,83100,3895
20241211,090400,11243877000,83200,82700,83200,82500,22393
20241211,090300,9389516600,82600,82600,82800,82400,17502
20241211,090200,7943844400,82500,82800,82900,82500,11662
20241211,090100,6978420000,82800,83000,83200,82700,18376
20241211,090000,5453280200,83000,82800,83300,82700,64668