KissMeData/105560/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,201300,139746566700,84400,84400,84400,84400,169091
20241217,201200,139746566700,84400,84400,84400,84400,0
20241217,201100,139746566700,84400,84400,84400,84400,0
20241217,201000,139746566700,84400,84400,84400,84400,0
20241217,200900,139746566700,84400,84400,84400,84400,0
20241217,200800,139746566700,84400,84400,84400,84400,0
20241217,200700,139746566700,84400,84400,84400,84400,0
20241217,200600,139746566700,84400,84400,84400,84400,0
20241217,200500,139746566700,84400,84400,84400,84400,0
20241217,200400,139746566700,84400,84400,84400,84400,0
20241217,200300,139746566700,84400,84400,84400,84400,0
20241217,200200,139746566700,84400,84400,84400,84400,0
20241217,200100,139746566700,84400,84400,84400,84400,0
20241217,200000,139746566700,84400,84400,84400,84400,0
20241217,195900,139746566700,84400,84400,84400,84400,0
20241217,195800,139746566700,84400,84400,84400,84400,0
20241217,195700,139746566700,84400,84400,84400,84400,0
20241217,195600,139746566700,84400,84400,84400,84400,0
20241217,195500,139746566700,84400,84400,84400,84400,0
20241217,195400,139746566700,84400,84400,84400,84400,0
20241217,195300,139746566700,84400,84400,84400,84400,0
20241217,195200,139746566700,84400,84400,84400,84400,0
20241217,195100,139746566700,84400,84400,84400,84400,0
20241217,195000,139746566700,84400,84400,84400,84400,0
20241217,194900,139746566700,84400,84400,84400,84400,0
20241217,194800,139746566700,84400,84400,84400,84400,0
20241217,194700,139746566700,84400,84400,84400,84400,0
20241217,194600,139746566700,84400,84400,84400,84400,0
20241217,194500,139746566700,84400,84400,84400,84400,0
20241217,194400,139746566700,84400,84400,84400,84400,0
20241217,194300,139746566700,84400,84400,84400,84400,169091
20241217,194200,139746566700,84400,84400,84400,84400,0
20241217,194100,139746566700,84400,84400,84400,84400,0
20241217,194000,139746566700,84400,84400,84400,84400,0
20241217,193900,139746566700,84400,84400,84400,84400,0
20241217,193800,139746566700,84400,84400,84400,84400,0
20241217,193700,139746566700,84400,84400,84400,84400,0
20241217,193600,139746566700,84400,84400,84400,84400,0
20241217,193500,139746566700,84400,84400,84400,84400,0
20241217,193400,139746566700,84400,84400,84400,84400,0
20241217,193300,139746566700,84400,84400,84400,84400,0
20241217,193200,139746566700,84400,84400,84400,84400,0
20241217,193100,139746566700,84400,84400,84400,84400,0
20241217,193000,139746566700,84400,84400,84400,84400,0
20241217,192900,139746566700,84400,84400,84400,84400,0
20241217,192800,139746566700,84400,84400,84400,84400,0
20241217,192700,139746566700,84400,84400,84400,84400,0
20241217,192600,139746566700,84400,84400,84400,84400,0
20241217,192500,139746566700,84400,84400,84400,84400,0
20241217,192400,139746566700,84400,84400,84400,84400,0
20241217,192300,139746566700,84400,84400,84400,84400,0
20241217,192200,139746566700,84400,84400,84400,84400,0
20241217,192100,139746566700,84400,84400,84400,84400,0
20241217,192000,139746566700,84400,84400,84400,84400,0
20241217,191900,139746566700,84400,84400,84400,84400,0
20241217,191800,139746566700,84400,84400,84400,84400,0
20241217,191700,139746566700,84400,84400,84400,84400,0
20241217,191600,139746566700,84400,84400,84400,84400,0
20241217,191500,139746566700,84400,84400,84400,84400,0
20241217,191400,139746566700,84400,84400,84400,84400,0
20241217,191300,139746566700,84400,84400,84400,84400,169091
20241217,191200,139746566700,84400,84400,84400,84400,0
20241217,191100,139746566700,84400,84400,84400,84400,0
20241217,191000,139746566700,84400,84400,84400,84400,0
20241217,190900,139746566700,84400,84400,84400,84400,0
20241217,190800,139746566700,84400,84400,84400,84400,0
20241217,190700,139746566700,84400,84400,84400,84400,0
20241217,190600,139746566700,84400,84400,84400,84400,0
20241217,190500,139746566700,84400,84400,84400,84400,0
20241217,190400,139746566700,84400,84400,84400,84400,0
20241217,190300,139746566700,84400,84400,84400,84400,0
20241217,190200,139746566700,84400,84400,84400,84400,0
20241217,190100,139746566700,84400,84400,84400,84400,0
20241217,190000,139746566700,84400,84400,84400,84400,0
20241217,185900,139746566700,84400,84400,84400,84400,0
20241217,185800,139746566700,84400,84400,84400,84400,0
20241217,185700,139746566700,84400,84400,84400,84400,0
20241217,185600,139746566700,84400,84400,84400,84400,0
20241217,185500,139746566700,84400,84400,84400,84400,0
20241217,185400,139746566700,84400,84400,84400,84400,0
20241217,185300,139746566700,84400,84400,84400,84400,0
20241217,185200,139746566700,84400,84400,84400,84400,0
20241217,185100,139746566700,84400,84400,84400,84400,0
20241217,185000,139746566700,84400,84400,84400,84400,0
20241217,184900,139746566700,84400,84400,84400,84400,0
20241217,184800,139746566700,84400,84400,84400,84400,0
20241217,184700,139746566700,84400,84400,84400,84400,0
20241217,184600,139746566700,84400,84400,84400,84400,0
20241217,184500,139746566700,84400,84400,84400,84400,0
20241217,184400,139746566700,84400,84400,84400,84400,0
20241217,184300,139746566700,84400,84400,84400,84400,169091
20241217,184200,139746566700,84400,84400,84400,84400,0
20241217,184100,139746566700,84400,84400,84400,84400,0
20241217,184000,139746566700,84400,84400,84400,84400,0
20241217,183900,139746566700,84400,84400,84400,84400,0
20241217,183800,139746566700,84400,84400,84400,84400,0
20241217,183700,139746566700,84400,84400,84400,84400,0
20241217,183600,139746566700,84400,84400,84400,84400,0
20241217,183500,139746566700,84400,84400,84400,84400,0
20241217,183400,139746566700,84400,84400,84400,84400,0
20241217,183300,139746566700,84400,84400,84400,84400,0
20241217,183200,139746566700,84400,84400,84400,84400,0
20241217,183100,139746566700,84400,84400,84400,84400,0
20241217,183000,139746566700,84400,84400,84400,84400,0
20241217,182900,139746566700,84400,84400,84400,84400,0
20241217,182800,139746566700,84400,84400,84400,84400,0
20241217,182700,139746566700,84400,84400,84400,84400,0
20241217,182600,139746566700,84400,84400,84400,84400,0
20241217,182500,139746566700,84400,84400,84400,84400,0
20241217,182400,139746566700,84400,84400,84400,84400,0
20241217,182300,139746566700,84400,84400,84400,84400,0
20241217,182200,139746566700,84400,84400,84400,84400,0
20241217,182100,139746566700,84400,84400,84400,84400,0
20241217,182000,139746566700,84400,84400,84400,84400,0
20241217,181900,139746566700,84400,84400,84400,84400,0
20241217,181800,139746566700,84400,84400,84400,84400,0
20241217,181700,139746566700,84400,84400,84400,84400,0
20241217,181600,139746566700,84400,84400,84400,84400,0
20241217,181500,139746566700,84400,84400,84400,84400,0
20241217,181400,139746566700,84400,84400,84400,84400,0
20241217,181300,139746566700,84400,84400,84400,84400,169091
20241217,181200,139746566700,84400,84400,84400,84400,0
20241217,181100,139746566700,84400,84400,84400,84400,0
20241217,181000,139746566700,84400,84400,84400,84400,0
20241217,180900,139746566700,84400,84400,84400,84400,0
20241217,180800,139746566700,84400,84400,84400,84400,0
20241217,180700,139746566700,84400,84400,84400,84400,0
20241217,180600,139746566700,84400,84400,84400,84400,0
20241217,180500,139746566700,84400,84400,84400,84400,0
20241217,180400,139746566700,84400,84400,84400,84400,0
20241217,180300,139746566700,84400,84400,84400,84400,0
20241217,180200,139746566700,84400,84400,84400,84400,0
20241217,180100,139746566700,84400,84400,84400,84400,0
20241217,180000,139746566700,84400,84400,84400,84400,0
20241217,175900,139746566700,84400,84400,84400,84400,0
20241217,175800,139746566700,84400,84400,84400,84400,0
20241217,175700,139746566700,84400,84400,84400,84400,0
20241217,175600,139746566700,84400,84400,84400,84400,0
20241217,175500,139746566700,84400,84400,84400,84400,0
20241217,175400,139746566700,84400,84400,84400,84400,0
20241217,175300,139746566700,84400,84400,84400,84400,0
20241217,175200,139746566700,84400,84400,84400,84400,0
20241217,175100,139746566700,84400,84400,84400,84400,0
20241217,175000,139746566700,84400,84400,84400,84400,0
20241217,174900,139746566700,84400,84400,84400,84400,0
20241217,174800,139746566700,84400,84400,84400,84400,0
20241217,174700,139746566700,84400,84400,84400,84400,0
20241217,174600,139746566700,84400,84400,84400,84400,0
20241217,174500,139746566700,84400,84400,84400,84400,0
20241217,174400,139746566700,84400,84400,84400,84400,0
20241217,174300,139746566700,84400,84400,84400,84400,169091
20241217,174200,139746566700,84400,84400,84400,84400,0
20241217,174100,139746566700,84400,84400,84400,84400,0
20241217,174000,139746566700,84400,84400,84400,84400,0
20241217,173900,139746566700,84400,84400,84400,84400,0
20241217,173800,139746566700,84400,84400,84400,84400,0
20241217,173700,139746566700,84400,84400,84400,84400,0
20241217,173600,139746566700,84400,84400,84400,84400,0
20241217,173500,139746566700,84400,84400,84400,84400,0
20241217,173400,139746566700,84400,84400,84400,84400,0
20241217,173300,139746566700,84400,84400,84400,84400,0
20241217,173200,139746566700,84400,84400,84400,84400,0
20241217,173100,139746566700,84400,84400,84400,84400,0
20241217,173000,139746566700,84400,84400,84400,84400,0
20241217,172900,139746566700,84400,84400,84400,84400,0
20241217,172800,139746566700,84400,84400,84400,84400,0
20241217,172700,139746566700,84400,84400,84400,84400,0
20241217,172600,139746566700,84400,84400,84400,84400,0
20241217,172500,139746566700,84400,84400,84400,84400,0
20241217,172400,139746566700,84400,84400,84400,84400,0
20241217,172300,139746566700,84400,84400,84400,84400,0
20241217,172200,139746566700,84400,84400,84400,84400,0
20241217,172100,139746566700,84400,84400,84400,84400,0
20241217,172000,139746566700,84400,84400,84400,84400,0
20241217,171900,139746566700,84400,84400,84400,84400,0
20241217,171800,139746566700,84400,84400,84400,84400,0
20241217,171700,139746566700,84400,84400,84400,84400,0
20241217,171600,139746566700,84400,84400,84400,84400,0
20241217,171500,139746566700,84400,84400,84400,84400,0
20241217,171400,139746566700,84400,84400,84400,84400,0
20241217,171300,139746566700,84400,84400,84400,84400,169091
20241217,171200,139746566700,84400,84400,84400,84400,0
20241217,171100,139746566700,84400,84400,84400,84400,0
20241217,171000,139746566700,84400,84400,84400,84400,0
20241217,170900,139746566700,84400,84400,84400,84400,0
20241217,170800,139746566700,84400,84400,84400,84400,0
20241217,170700,139746566700,84400,84400,84400,84400,0
20241217,170600,139746566700,84400,84400,84400,84400,0
20241217,170500,139746566700,84400,84400,84400,84400,0
20241217,170400,139746566700,84400,84400,84400,84400,0
20241217,170300,139746566700,84400,84400,84400,84400,0
20241217,170200,139746566700,84400,84400,84400,84400,0
20241217,170100,139746566700,84400,84400,84400,84400,0
20241217,170000,139746566700,84400,84400,84400,84400,0
20241217,165900,139746566700,84400,84400,84400,84400,0
20241217,165800,139746566700,84400,84400,84400,84400,0
20241217,165700,139746566700,84400,84400,84400,84400,0
20241217,165600,139746566700,84400,84400,84400,84400,0
20241217,165500,139746566700,84400,84400,84400,84400,0
20241217,165400,139746566700,84400,84400,84400,84400,0
20241217,165300,139746566700,84400,84400,84400,84400,0
20241217,165200,139746566700,84400,84400,84400,84400,0
20241217,165100,139746566700,84400,84400,84400,84400,0
20241217,165000,139746566700,84400,84400,84400,84400,0
20241217,164900,139746566700,84400,84400,84400,84400,0
20241217,164800,139746566700,84400,84400,84400,84400,0
20241217,164700,139746566700,84400,84400,84400,84400,0
20241217,164600,139746566700,84400,84400,84400,84400,0
20241217,164500,139746566700,84400,84400,84400,84400,0
20241217,164400,139746566700,84400,84400,84400,84400,0
20241217,164300,139746566700,84400,84400,84400,84400,169091
20241217,164200,139746566700,84400,84400,84400,84400,0
20241217,164100,139746566700,84400,84400,84400,84400,0
20241217,164000,139746566700,84400,84400,84400,84400,0
20241217,163900,139746566700,84400,84400,84400,84400,0
20241217,163800,139746566700,84400,84400,84400,84400,0
20241217,163700,139746566700,84400,84400,84400,84400,0
20241217,163600,139746566700,84400,84400,84400,84400,0
20241217,163500,139746566700,84400,84400,84400,84400,0
20241217,163400,139746566700,84400,84400,84400,84400,0
20241217,163300,139746566700,84400,84400,84400,84400,0
20241217,163200,139746566700,84400,84400,84400,84400,0
20241217,163100,139746566700,84400,84400,84400,84400,0
20241217,163000,139746566700,84400,84400,84400,84400,0
20241217,162900,139746566700,84400,84400,84400,84400,0
20241217,162800,139746566700,84400,84400,84400,84400,0
20241217,162700,139746566700,84400,84400,84400,84400,0
20241217,162600,139746566700,84400,84400,84400,84400,0
20241217,162500,139746566700,84400,84400,84400,84400,0
20241217,162400,139746566700,84400,84400,84400,84400,0
20241217,162300,139746566700,84400,84400,84400,84400,0
20241217,162200,139746566700,84400,84400,84400,84400,0
20241217,162100,139746566700,84400,84400,84400,84400,0
20241217,162000,139746566700,84400,84400,84400,84400,0
20241217,161900,139746566700,84400,84400,84400,84400,0
20241217,161800,139746566700,84400,84400,84400,84400,0
20241217,161700,139746566700,84400,84400,84400,84400,0
20241217,161600,139746566700,84400,84400,84400,84400,0
20241217,161500,139746566700,84400,84400,84400,84400,0
20241217,161400,139746566700,84400,84400,84400,84400,0
20241217,161300,139746566700,84400,84400,84400,84400,169091
20241217,161200,139746566700,84400,84400,84400,84400,0
20241217,161100,139746566700,84400,84400,84400,84400,0
20241217,161000,139746566700,84400,84400,84400,84400,0
20241217,160900,139746566700,84400,84400,84400,84400,0
20241217,160800,139746566700,84400,84400,84400,84400,0
20241217,160700,139746566700,84400,84400,84400,84400,0
20241217,160600,139746566700,84400,84400,84400,84400,0
20241217,160500,139746566700,84400,84400,84400,84400,0
20241217,160400,139746566700,84400,84400,84400,84400,0
20241217,160300,139746566700,84400,84400,84400,84400,0
20241217,160200,139746566700,84400,84400,84400,84400,0
20241217,160100,139746566700,84400,84400,84400,84400,0
20241217,160000,139746566700,84400,84400,84400,84400,0
20241217,155900,139746566700,84400,84400,84400,84400,0
20241217,155800,139746566700,84400,84400,84400,84400,0
20241217,155700,139746566700,84400,84400,84400,84400,0
20241217,155600,139746566700,84400,84400,84400,84400,0
20241217,155500,139746566700,84400,84400,84400,84400,0
20241217,155400,139746566700,84400,84400,84400,84400,0
20241217,155300,139746566700,84400,84400,84400,84400,0
20241217,155200,139746566700,84400,84400,84400,84400,0
20241217,155100,139746566700,84400,84400,84400,84400,0
20241217,155000,139746566700,84400,84400,84400,84400,0
20241217,154900,139746566700,84400,84400,84400,84400,0
20241217,154800,139746566700,84400,84400,84400,84400,0
20241217,154700,139746566700,84400,84400,84400,84400,0
20241217,154600,139746566700,84400,84400,84400,84400,0
20241217,154500,139746566700,84400,84400,84400,84400,0
20241217,154400,139746566700,84400,84400,84400,84400,0
20241217,154300,139746566700,84400,84400,84400,84400,169091
20241217,154200,139746566700,84400,84400,84400,84400,0
20241217,154100,139746566700,84400,84400,84400,84400,0
20241217,154000,139746566700,84400,84400,84400,84400,0
20241217,153900,139746566700,84400,84400,84400,84400,0
20241217,153800,139746566700,84400,84400,84400,84400,0
20241217,153700,139746566700,84400,84400,84400,84400,0
20241217,153600,139746566700,84400,84400,84400,84400,0
20241217,153500,139746566700,84400,84400,84400,84400,0
20241217,153400,139746566700,84400,84400,84400,84400,0
20241217,153300,139746566700,84400,84400,84400,84400,0
20241217,153200,139746566700,84400,84400,84400,84400,0
20241217,153100,139746566700,84400,84400,84400,84400,0
20241217,153000,139746566700,84400,84400,84400,84400,169091
20241217,152900,125475286300,84100,84100,84100,84100,0
20241217,152800,125475286300,84100,84100,84100,84100,0
20241217,152700,125475286300,84100,84100,84100,84100,0
20241217,152600,125475286300,84100,84100,84100,84100,0
20241217,152500,125475286300,84100,84100,84100,84100,0
20241217,152400,125475286300,84100,84100,84100,84100,0
20241217,152300,125475286300,84100,84100,84100,84100,0
20241217,152200,125475286300,84100,84100,84100,84100,0
20241217,152100,125475286300,84100,84100,84100,84100,0
20241217,152000,125475286300,84100,84100,84100,84100,0
20241217,151900,125475286300,84100,84100,84100,84000,5948
20241217,151800,124975358200,84100,84000,84100,83900,8796
20241217,151700,124236361900,84000,84000,84000,83900,7776
20241217,151600,123583275200,84000,83900,84000,83900,4782
20241217,151500,123181872700,84000,84000,84000,83900,2419
20241217,151400,122978775400,84000,84000,84000,83900,2920
20241217,151300,122733563600,84000,83900,84000,83900,4244
20241217,151200,122377076100,84000,83900,84000,83900,3240
20241217,151100,122105092400,84000,84000,84000,83900,5031
20241217,151000,121682831700,84000,84000,84000,83900,2349
20241217,150900,121485612400,84000,84000,84000,83900,2787
20241217,150800,121251633200,84000,84000,84000,83900,3775
20241217,150700,120934757500,84000,84000,84000,83900,3286
20241217,150600,120658754700,84000,83900,84000,83800,5744
20241217,150500,120176867900,83900,83900,83900,83800,2206
20241217,150400,119991804400,83900,83900,83900,83800,2046
20241217,150300,119820158000,83900,83900,84000,83800,9231
20241217,150200,119045599300,83900,83900,83900,83800,2317
20241217,150100,118851248000,83900,83900,83900,83800,2163
20241217,150000,118669780300,83900,83900,83900,83800,5001
20241217,145900,118250234800,83900,83900,83900,83800,4244
20241217,145800,117894226500,83800,83800,83900,83800,2117
20241217,145700,117716686500,83900,83900,83900,83800,4242
20241217,145600,117360837200,83900,83900,83900,83800,2053
20241217,145500,117188650100,83900,83800,83900,83700,14166
20241217,145400,116001468000,83800,83800,83900,83700,8074
20241217,145300,115324862000,83900,83900,83900,83800,3397
20241217,145200,115040111900,83900,83900,83900,83800,3271
20241217,145100,114765824800,83900,83900,83900,83800,2985
20241217,145000,114515551000,83900,84000,84000,83800,6336
20241217,144900,113983856500,83900,84000,84000,83900,6313
20241217,144800,113454093400,83900,83900,84000,83900,4657
20241217,144700,113063125200,84000,84000,84000,83900,1627
20241217,144600,112926502300,83900,84100,84100,83900,10337
20241217,144500,112058165300,84100,84100,84100,84000,2216
20241217,144400,111871942500,84100,84100,84100,84000,1654
20241217,144300,111732906100,84100,84100,84100,84000,2404
20241217,144200,111530813500,84100,84100,84100,84000,3169
20241217,144100,111264352000,84100,84000,84100,83900,10977
20241217,144000,110342149600,84000,83900,84000,83900,1814
20241217,143900,110189863200,83900,84100,84200,83900,17677
20241217,143800,108704315600,84200,84100,84200,84100,2793
20241217,143700,108469228900,84100,84100,84200,84100,2034
20241217,143600,108298074900,84200,84200,84200,84100,1666
20241217,143500,108157867900,84200,84100,84200,84100,1436
20241217,143400,108037029500,84200,84200,84200,84100,1223
20241217,143300,107934123100,84200,84200,84200,84100,1619
20241217,143200,107797908500,84100,84100,84200,84100,1378
20241217,143100,107681958600,84100,84100,84200,84100,1363
20241217,143000,107567275200,84200,84100,84200,84100,1890
20241217,142900,107408236900,84200,84200,84200,84100,2490
20241217,142800,107198718500,84200,84100,84200,84000,3138
20241217,142700,106934818500,84100,84100,84100,84000,7578
20241217,142600,106297640400,84000,84100,84100,84000,2014
20241217,142500,106128405600,84000,84100,84100,84000,1946
20241217,142400,105964884300,84100,84100,84100,84000,1479
20241217,142300,105840586700,84100,84100,84100,84000,1349
20241217,142200,105727218600,84100,84100,84100,84000,1977
20241217,142100,105561082900,84100,84100,84100,84000,996
20241217,142000,105477390400,84100,84000,84100,83900,5529
20241217,141900,105012875400,84000,83900,84000,83900,1767
20241217,141800,104864534900,83900,84000,84100,83900,3724
20241217,141700,104551716300,84000,84100,84100,84000,1795
20241217,141600,104400898200,84100,84000,84200,83900,7858
20241217,141500,103740670600,84000,84100,84100,83900,3567
20241217,141400,103441135300,84100,84000,84100,84000,1579
20241217,141300,103308475100,84100,84100,84100,84000,1818
20241217,141200,103155720000,84100,84000,84100,83900,3681
20241217,141100,102846506700,84000,84100,84200,83900,12851
20241217,141000,101766233000,84000,84100,84100,84000,2156
20241217,140900,101585061600,84000,84000,84100,84000,1481
20241217,140800,101460622300,84100,84000,84100,83900,3350
20241217,140700,101179290400,83900,84100,84100,83700,16334
20241217,140600,99809340500,84100,84000,84100,84000,1481
20241217,140500,99684898500,84100,84000,84100,84000,2405
20241217,140400,99482786600,84100,84000,84100,83900,7629
20241217,140300,98841982000,84000,84000,84000,83900,2215
20241217,140200,98656076500,84000,83900,84000,83900,5317
20241217,140100,98209915400,83900,84200,84300,83900,26384
20241217,140000,95992913500,84300,84300,84300,84200,2439
20241217,135900,95787495900,84200,84300,84300,84200,1287
20241217,135800,95679099000,84300,84200,84300,84200,1934
20241217,135700,95516213400,84300,84300,84300,84200,2742
20241217,135600,95285211100,84300,84500,84500,84200,9901
20241217,135500,94450291600,84500,84400,84500,84400,1869
20241217,135400,94292448400,84500,84500,84500,84400,2041
20241217,135300,94120085900,84500,84600,84600,84400,6005
20241217,135200,93612758200,84600,84600,84600,84500,1479
20241217,135100,93487734800,84500,84600,84600,84500,761
20241217,135000,93423395300,84600,84600,84600,84500,1533
20241217,134900,93293753400,84600,84500,84600,84400,2496
20241217,134800,93082868200,84500,84500,84500,84400,2318
20241217,134700,92887044300,84500,84400,84500,84300,2352
20241217,134600,92688529900,84400,84400,84400,84300,1124
20241217,134500,92593715200,84400,84400,84600,84300,8025
20241217,134400,91916289300,84400,84600,84600,84300,14430
20241217,134300,90697458900,84600,84700,84800,84500,18176
20241217,134200,89159129000,84800,84800,84800,84700,761
20241217,134100,89094636200,84700,84800,84800,84700,530
20241217,134000,89049709900,84800,84700,84800,84700,2007
20241217,133900,88879683500,84700,84800,84800,84700,1041
20241217,133800,88791466500,84800,84800,84800,84700,1609
20241217,133700,88655146400,84700,84800,84800,84700,4727
20241217,133600,88254734300,84700,85000,85000,84700,5428
20241217,133500,87794142600,85000,85000,85000,84900,659
20241217,133400,87738157000,85000,85000,85000,84900,2938
20241217,133300,87488686700,85000,85000,85000,84900,926
20241217,133200,87409979700,84900,85100,85100,84700,28519
20241217,133100,84988245800,85100,85100,85100,85000,759
20241217,133000,84923657500,85100,85100,85100,85000,2497
20241217,132900,84711167000,85100,85100,85100,85000,829
20241217,132800,84640621600,85100,85000,85100,85000,723
20241217,132700,84579108400,85000,85100,85100,85000,1170
20241217,132600,84479545000,85100,85100,85100,85000,546
20241217,132500,84433085400,85100,85000,85100,85000,871
20241217,132400,84358979500,85100,85100,85100,85000,425
20241217,132300,84322813800,85100,85000,85200,84900,8746
20241217,132200,83578876000,85000,85000,85000,84900,922
20241217,132100,83500513000,85000,85000,85000,84900,882
20241217,132000,83425546500,85000,85000,85000,84900,1163
20241217,131900,83326718600,84900,85000,85000,84900,978
20241217,131800,83243617100,85000,84900,85000,84900,785
20241217,131700,83176910100,85000,85000,85000,84900,523
20241217,131600,83132462800,85000,84900,85000,84900,495
20241217,131500,83090398200,85000,85000,85000,84900,364
20241217,131400,83059459900,85000,85000,85000,84900,258
20241217,131300,83037532400,85000,85100,85100,84900,5776
20241217,131200,82546609500,85100,85100,85100,85000,290
20241217,131100,82521931800,85100,85100,85100,85000,925
20241217,131000,82443233400,85100,85100,85100,85000,693
20241217,130900,82384265300,85100,85100,85100,85000,466
20241217,130800,82344609500,85100,85000,85100,85000,572
20241217,130700,82295934700,85100,85100,85100,84900,3970
20241217,130600,81958469800,85000,85100,85100,85000,4495
20241217,130500,81576351200,85100,85000,85100,84900,659
20241217,130400,81520320500,85000,85000,85000,84900,1177
20241217,130300,81420276600,85000,85000,85000,84900,487
20241217,130200,81378893400,84900,85000,85000,84900,1868
20241217,130100,81220120400,85000,85000,85000,84900,326
20241217,130000,81192411100,85000,85000,85000,84900,498
20241217,125900,81150100400,84900,85000,85200,84900,3430
20241217,125800,80858352100,85000,85000,85000,84900,578
20241217,125700,80809226100,84900,85100,85400,84600,52901
20241217,125600,76313967000,85100,85200,85200,85000,17490
20241217,125500,74824375600,85300,85300,85300,85200,699
20241217,125400,74764768500,85300,85300,85300,85200,924
20241217,125300,74685988900,85300,85300,85300,85200,763
20241217,125200,74620914000,85300,85300,85300,85200,795
20241217,125100,74553124100,85300,85300,85300,85200,677
20241217,125000,74495383100,85300,85300,85300,85200,681
20241217,124900,74437294700,85300,85300,85300,85200,923
20241217,124800,74358563800,85200,85300,85300,85200,855
20241217,124700,74285651800,85300,85300,85300,85200,639
20241217,124600,74231146400,85300,85300,85300,85200,789
20241217,124500,74163850800,85200,85300,85300,85200,878
20241217,124400,74088976700,85300,85300,85300,85200,645
20241217,124300,74033965500,85300,85300,85300,85200,726
20241217,124200,73972050700,85300,85300,85300,85200,989
20241217,124100,73887714500,85300,85300,85300,85200,423
20241217,124000,73851637600,85300,85300,85300,85200,670
20241217,123900,73794490900,85300,85300,85300,85200,1171
20241217,123800,73694632800,85300,85200,85300,85200,1419
20241217,123700,73573631700,85200,85300,85300,85200,508
20241217,123600,73530321100,85300,85200,85300,85200,582
20241217,123500,73480700300,85300,85200,85300,85200,432
20241217,123400,73443862800,85300,85300,85300,85200,590
20241217,123300,73393565600,85300,85300,85300,85200,603
20241217,123200,73342141600,85300,85300,85300,85200,843
20241217,123100,73270247400,85300,85200,85300,85200,455
20241217,123000,73231445400,85300,85200,85300,85200,560
20241217,122900,73183697500,85300,85300,85300,85200,326
20241217,122800,73155899800,85300,85200,85300,85200,661
20241217,122700,73099529400,85300,85200,85300,85200,5855
20241217,122600,72600649100,85100,85200,85200,85100,505
20241217,122500,72557649900,85200,85200,85200,85100,483
20241217,122400,72516519400,85200,85200,85200,85100,776
20241217,122300,72450424500,85100,85300,85300,85100,8771
20241217,122200,71703254300,85300,85300,85300,85200,961
20241217,122100,71621294500,85300,85300,85300,85200,580
20241217,122000,71571821600,85300,85300,85300,85200,728
20241217,121900,71509739500,85200,85300,85300,85200,684
20241217,121800,71451400100,85300,85300,85300,85200,598
20241217,121700,71400393200,85300,85200,85300,85200,588
20241217,121600,71350243300,85300,85300,85300,85200,647
20241217,121500,71295064000,85300,85300,85300,85200,445
20241217,121400,71257113700,85300,85200,85300,85200,339
20241217,121300,71228209600,85300,85300,85300,85200,317
20241217,121200,71201170600,85300,85300,85300,85200,812
20241217,121100,71131937500,85300,85300,85300,85200,299
20241217,121000,71106435400,85300,85200,85300,85200,550
20241217,120900,71059539600,85300,85300,85400,85200,6779
20241217,120800,70481336400,85300,85300,85300,85200,245
20241217,120700,70460438700,85300,85300,85300,85200,1696
20241217,120600,70315899600,85300,85300,85300,85200,574
20241217,120500,70266948800,85200,85300,85300,85200,910
20241217,120400,70189332300,85300,85100,85300,85100,6657
20241217,120300,69621974500,85200,85200,85200,85100,580
20241217,120200,69572571800,85200,85200,85200,85100,633
20241217,120100,69518663300,85200,85100,85200,85100,839
20241217,120000,69447226100,85200,85300,85300,85100,5018
20241217,115900,69019730200,85300,85300,85300,85200,1216
20241217,115800,68916070700,85300,85300,85300,85200,684
20241217,115700,68857734700,85300,85300,85300,85200,706
20241217,115600,68797542000,85200,85200,85300,85200,854
20241217,115500,68724745900,85200,85300,85300,85200,718
20241217,115400,68663540700,85300,85400,85400,85200,2637
20241217,115300,68438612900,85400,85400,85400,85300,1672
20241217,115200,68295961800,85400,85500,85600,85300,4616
20241217,115100,67901526300,85600,85600,85600,85500,1539
20241217,115000,67769912700,85500,85600,85600,85500,447
20241217,114900,67731668300,85600,85600,85600,85500,919
20241217,114800,67653002900,85600,85600,85600,85500,292
20241217,114700,67628015800,85500,85600,85600,85500,674
20241217,114600,67570337300,85600,85600,85600,85500,243
20241217,114500,67549538000,85600,85400,85600,85400,6135
20241217,114400,67025350200,85400,85400,85400,85300,971
20241217,114300,66942462200,85400,85400,85500,85300,3310
20241217,114200,66659773300,85500,85400,85500,85400,2472
20241217,114100,66448608700,85500,85400,85500,85400,1123
20241217,114000,66352653700,85500,85500,85500,85400,1640
20241217,113900,66212545100,85500,85600,85600,85400,5874
20241217,113800,65710312000,85500,85600,85600,85500,907
20241217,113700,65632724900,85600,85600,85600,85500,537
20241217,113600,65586785100,85600,85500,85600,85500,535
20241217,113500,65541016100,85600,85500,85600,85500,546
20241217,113400,65494296700,85600,85700,85800,85500,11528
20241217,113300,64506770700,85800,85800,85800,85700,720
20241217,113200,64445036300,85800,85800,85800,85700,635
20241217,113100,64390588900,85800,85600,85800,85500,8518
20241217,113000,63661162000,85600,85800,85800,85500,14026
20241217,112900,62459466900,85800,85800,85800,85700,2523
20241217,112800,62243172300,85800,85800,85800,85700,1067
20241217,112700,62151683400,85800,85800,85800,85700,993
20241217,112600,62066518900,85700,85700,85800,85700,1116
20241217,112500,61970783200,85800,85800,85800,85700,682
20241217,112400,61912272400,85800,85800,85800,85700,911
20241217,112300,61834110200,85800,85800,85800,85700,1448
20241217,112200,61709872500,85700,85700,85800,85700,1171
20241217,112100,61609450900,85800,85800,85800,85700,1459
20241217,112000,61484312800,85800,85800,85800,85700,2109
20241217,111900,61303389600,85800,85800,85800,85700,1455
20241217,111800,61178555000,85800,85800,85800,85700,890
20241217,111700,61102204700,85800,85800,85800,85700,1484
20241217,111600,60974882800,85800,85800,85800,85700,1018
20241217,111500,60887546700,85800,85800,85800,85700,1017
20241217,111400,60800320000,85700,85700,85800,85700,5161
20241217,111300,60357935600,85700,85700,85700,85600,835
20241217,111200,60286384400,85700,85700,85700,85600,926
20241217,111100,60207037100,85700,85700,85700,85600,993
20241217,111000,60121944000,85700,85700,85700,85600,972
20241217,110900,60038651300,85700,85700,85700,85600,732
20241217,110800,59975921000,85700,85600,85700,85500,8559
20241217,110700,59243197400,85500,85600,85600,85500,490
20241217,110600,59201260200,85600,85600,85600,85500,998
20241217,110500,59115876900,85600,85600,85600,85500,860
20241217,110400,59042276900,85600,85600,85600,85500,578
20241217,110300,58992837300,85600,85600,85600,85500,682
20241217,110200,58934475000,85500,85600,85600,85500,481
20241217,110100,58893320200,85600,85600,85600,85500,470
20241217,110000,58853101100,85600,85600,85600,85500,456
20241217,105900,58814071700,85600,85600,85600,85500,204
20241217,105800,58796613200,85600,85500,85600,85400,1796
20241217,105700,58643052700,85500,85500,85500,85400,170
20241217,105600,58628518500,85400,85500,85600,85400,3128
20241217,105500,58361123500,85400,85500,85600,85200,20076
20241217,105400,56648499300,85500,85700,85700,85500,9848
20241217,105300,55805675300,85700,85700,85700,85600,1185
20241217,105200,55704132800,85700,85700,85700,85600,1682
20241217,105100,55560022200,85700,85700,85700,85600,290
20241217,105000,55535178500,85700,85600,85700,85500,4447
20241217,104900,55154466100,85600,85600,85600,85500,999
20241217,104800,55068966100,85500,85600,85600,85500,1122
20241217,104700,54972975200,85600,85600,85600,85500,265
20241217,104600,54950293000,85600,85600,85600,85500,349
20241217,104500,54920429600,85600,85600,85600,85500,991
20241217,104400,54835684700,85600,85400,85600,85300,4159
20241217,104300,54480341600,85400,85500,85500,85300,2812
20241217,104200,54240176800,85500,85600,85600,85400,6471
20241217,104100,53686851000,85600,85500,85600,85500,1497
20241217,104000,53558724400,85600,85600,85600,85500,402
20241217,103900,53524323800,85600,85600,85600,85500,255
20241217,103800,53502504500,85600,85500,85600,85500,5579
20241217,103700,53025460800,85500,85400,85500,85400,424
20241217,103600,52989230600,85400,85500,85500,85400,2206
20241217,103500,52800823800,85500,85500,85500,85400,1660
20241217,103400,52659027800,85500,85500,85600,85400,4854
20241217,103300,52243997700,85600,85700,85700,85500,11328
20241217,103200,51274381200,85700,85700,85700,85600,2767
20241217,103100,51037451700,85700,85700,85700,85600,915
20241217,103000,50959047400,85600,85700,85700,85600,1275
20241217,102900,50849781200,85700,85700,85700,85600,1310
20241217,102800,50737569600,85700,85600,85800,85500,22272
20241217,102700,48830047800,85600,85600,85600,85500,4923
20241217,102600,48408932600,85600,85500,85600,85500,2168
20241217,102500,48223357500,85500,85500,85600,85400,9095
20241217,102400,47445704000,85500,85500,85500,85400,1408
20241217,102300,47325328600,85500,85300,85500,85300,21890
20241217,102200,45457577900,85400,85400,85400,85300,3436
20241217,102100,45164379600,85300,85400,85400,85300,1225
20241217,102000,45059806400,85400,85400,85400,85300,606
20241217,101900,45008058700,85400,85300,85400,85200,8551
20241217,101800,44278616200,85300,85200,85300,85200,1794
20241217,101700,44125710000,85300,85200,85300,85100,6351
20241217,101600,43584531400,85200,85200,85200,85100,657
20241217,101500,43528565300,85100,85000,85200,85000,12558
20241217,101400,42460816300,85000,84900,85000,84900,951
20241217,101300,42380022500,85000,84900,85000,84900,388
20241217,101200,42347062900,85000,84800,85000,84800,6419
20241217,101100,41802356700,84800,84800,84800,84700,317
20241217,101000,41775490700,84800,84700,84800,84600,3662
20241217,100900,41465296900,84600,84700,84700,84600,501
20241217,100800,41422892200,84600,84700,84700,84600,688
20241217,100700,41364626300,84600,84600,84700,84600,515
20241217,100600,41321035000,84700,84700,84700,84600,1662
20241217,100500,41180317800,84700,84700,84800,84600,4782
20241217,100400,40775270700,84700,84800,84800,84700,262
20241217,100300,40753068900,84800,84700,84800,84700,5441
20241217,100200,40291725000,84700,84800,84800,84700,1288
20241217,100100,40182619300,84800,84900,84900,84700,7701
20241217,100000,39529277700,85000,85000,85000,84900,477
20241217,095900,39488759500,84900,84900,85000,84900,268
20241217,095800,39466004000,84900,85000,85000,84900,553
20241217,095700,39419028700,85000,84900,85000,84900,800
20241217,095600,39351086200,85000,84900,85000,84900,433
20241217,095500,39314307300,85000,84900,85000,84900,1304
20241217,095400,39203582200,84900,85000,85000,84900,1017
20241217,095300,39117193400,84900,85000,85000,84900,464
20241217,095200,39077788000,85000,84900,85000,84900,729
20241217,095100,39015874500,85000,84900,85000,84800,2702
20241217,095000,38786363300,84900,84900,84900,84800,1992
20241217,094900,38617295100,84900,84900,84900,84800,1500
20241217,094800,38490054300,84900,84700,84900,84700,7664
20241217,094700,37839900700,84700,84800,84800,84700,739
20241217,094600,37777265000,84800,84700,84800,84700,713
20241217,094500,37716837600,84700,84700,84800,84700,1244
20241217,094400,37611464100,84700,84800,84800,84700,2360
20241217,094300,37411348600,84800,84800,84800,84700,600
20241217,094200,37360519300,84900,85100,85100,84800,15092
20241217,094100,36079246500,85000,85100,85100,85000,501
20241217,094000,36036643400,85000,85100,85100,85000,2513
20241217,093900,35823026800,85100,85000,85100,84900,3523
20241217,093800,35523555900,84900,85000,85000,84900,984
20241217,093700,35439995100,84900,85000,85000,84900,764
20241217,093600,35375104300,84900,85000,85000,84900,2733
20241217,093500,35142836300,84900,85000,85100,84800,14545
20241217,093400,33907298400,85100,85200,85300,85000,9483
20241217,093300,33099435400,85200,85200,85300,85200,3659
20241217,093200,32787672500,85200,85000,85300,85000,8101
20241217,093100,32098137100,85100,85000,85100,85000,1313
20241217,093000,31986479400,85000,85200,85300,85000,6057
20241217,092900,31470657400,85200,85200,85300,85200,1691
20241217,092800,31326502800,85300,85200,85300,85200,1185
20241217,092700,31225477300,85300,85200,85300,85200,3625
20241217,092600,30916285100,85200,85200,85300,85100,8585
20241217,092500,30184843200,85200,84900,85200,84800,10615
20241217,092400,29282791300,84800,85000,85100,84800,7862
20241217,092300,28614663200,85100,85000,85100,85000,4512
20241217,092200,28230722800,85000,85200,85300,84900,18599
20241217,092100,26647949200,85300,85300,85300,85200,4670
20241217,092000,26249964200,85300,85200,85300,85100,10092
20241217,091900,25389889200,85200,85100,85200,85100,838
20241217,091800,25318514500,85100,85000,85200,84900,7763
20241217,091700,24658115200,85000,84900,85300,84900,15796
20241217,091600,23314072700,84900,85200,85200,84900,11106
20241217,091500,22369491200,85100,85000,85300,85000,13867
20241217,091400,21188946400,85000,85000,85100,84700,24737
20241217,091300,19089915300,85000,84800,85000,84700,17428
20241217,091200,17610225500,84800,84700,84800,84700,3724
20241217,091100,17294674400,84800,84700,84800,84700,3350
20241217,091000,17010855000,84800,84800,84900,84600,12152
20241217,090900,15980788100,84900,84600,84900,84600,11206
20241217,090800,15031328600,84700,84700,84700,84600,1859
20241217,090700,14873916500,84600,84800,84800,84600,5439
20241217,090600,14413282900,84800,84800,84900,84600,24217
20241217,090500,12360158300,84800,84500,84800,84500,9360
20241217,090400,11567881100,84500,84500,84700,84400,9466
20241217,090300,10767820900,84600,84500,84600,84400,11677
20241217,090200,9781621000,84500,84800,84800,84400,18465
20241217,090100,8220461700,84700,84300,84800,84200,22371
20241217,090000,6330598400,84400,83900,84800,83900,75353