KissMeData/141080/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,202700,71555636700,104700,104700,104700,104700,10489
20241206,202600,71555636700,104700,104700,104700,104700,0
20241206,202500,71555636700,104700,104700,104700,104700,0
20241206,202400,71555636700,104700,104700,104700,104700,0
20241206,202300,71555636700,104700,104700,104700,104700,0
20241206,202200,71555636700,104700,104700,104700,104700,0
20241206,202100,71555636700,104700,104700,104700,104700,0
20241206,202000,71555636700,104700,104700,104700,104700,0
20241206,201900,71555636700,104700,104700,104700,104700,0
20241206,201800,71555636700,104700,104700,104700,104700,0
20241206,201700,71555636700,104700,104700,104700,104700,0
20241206,201600,71555636700,104700,104700,104700,104700,0
20241206,201500,71555636700,104700,104700,104700,104700,0
20241206,201400,71555636700,104700,104700,104700,104700,0
20241206,201300,71555636700,104700,104700,104700,104700,0
20241206,201200,71555636700,104700,104700,104700,104700,0
20241206,201100,71555636700,104700,104700,104700,104700,0
20241206,201000,71555636700,104700,104700,104700,104700,0
20241206,200900,71555636700,104700,104700,104700,104700,0
20241206,200800,71555636700,104700,104700,104700,104700,0
20241206,200700,71555636700,104700,104700,104700,104700,0
20241206,200600,71555636700,104700,104700,104700,104700,0
20241206,200500,71555636700,104700,104700,104700,104700,0
20241206,200400,71555636700,104700,104700,104700,104700,0
20241206,200300,71555636700,104700,104700,104700,104700,0
20241206,200200,71555636700,104700,104700,104700,104700,0
20241206,200100,71555636700,104700,104700,104700,104700,0
20241206,200000,71555636700,104700,104700,104700,104700,0
20241206,195900,71555636700,104700,104700,104700,104700,0
20241206,195800,71555636700,104700,104700,104700,104700,0
20241206,195700,71555636700,104700,104700,104700,104700,10489
20241206,195600,71555636700,104700,104700,104700,104700,0
20241206,195500,71555636700,104700,104700,104700,104700,0
20241206,195400,71555636700,104700,104700,104700,104700,0
20241206,195300,71555636700,104700,104700,104700,104700,0
20241206,195200,71555636700,104700,104700,104700,104700,0
20241206,195100,71555636700,104700,104700,104700,104700,0
20241206,195000,71555636700,104700,104700,104700,104700,0
20241206,194900,71555636700,104700,104700,104700,104700,0
20241206,194800,71555636700,104700,104700,104700,104700,0
20241206,194700,71555636700,104700,104700,104700,104700,0
20241206,194600,71555636700,104700,104700,104700,104700,0
20241206,194500,71555636700,104700,104700,104700,104700,0
20241206,194400,71555636700,104700,104700,104700,104700,0
20241206,194300,71555636700,104700,104700,104700,104700,0
20241206,194200,71555636700,104700,104700,104700,104700,0
20241206,194100,71555636700,104700,104700,104700,104700,0
20241206,194000,71555636700,104700,104700,104700,104700,0
20241206,193900,71555636700,104700,104700,104700,104700,0
20241206,193800,71555636700,104700,104700,104700,104700,0
20241206,193700,71555636700,104700,104700,104700,104700,0
20241206,193600,71555636700,104700,104700,104700,104700,0
20241206,193500,71555636700,104700,104700,104700,104700,0
20241206,193400,71555636700,104700,104700,104700,104700,0
20241206,193300,71555636700,104700,104700,104700,104700,0
20241206,193200,71555636700,104700,104700,104700,104700,0
20241206,193100,71555636700,104700,104700,104700,104700,0
20241206,193000,71555636700,104700,104700,104700,104700,0
20241206,192900,71555636700,104700,104700,104700,104700,0
20241206,192800,71555636700,104700,104700,104700,104700,0
20241206,192700,71555636700,104700,104700,104700,104700,10489
20241206,192600,71555636700,104700,104700,104700,104700,0
20241206,192500,71555636700,104700,104700,104700,104700,0
20241206,192400,71555636700,104700,104700,104700,104700,0
20241206,192300,71555636700,104700,104700,104700,104700,0
20241206,192200,71555636700,104700,104700,104700,104700,0
20241206,192100,71555636700,104700,104700,104700,104700,0
20241206,192000,71555636700,104700,104700,104700,104700,0
20241206,191900,71555636700,104700,104700,104700,104700,0
20241206,191800,71555636700,104700,104700,104700,104700,0
20241206,191700,71555636700,104700,104700,104700,104700,0
20241206,191600,71555636700,104700,104700,104700,104700,0
20241206,191500,71555636700,104700,104700,104700,104700,0
20241206,191400,71555636700,104700,104700,104700,104700,0
20241206,191300,71555636700,104700,104700,104700,104700,0
20241206,191200,71555636700,104700,104700,104700,104700,0
20241206,191100,71555636700,104700,104700,104700,104700,0
20241206,191000,71555636700,104700,104700,104700,104700,0
20241206,190900,71555636700,104700,104700,104700,104700,0
20241206,190800,71555636700,104700,104700,104700,104700,0
20241206,190700,71555636700,104700,104700,104700,104700,0
20241206,190600,71555636700,104700,104700,104700,104700,0
20241206,190500,71555636700,104700,104700,104700,104700,0
20241206,190400,71555636700,104700,104700,104700,104700,0
20241206,190300,71555636700,104700,104700,104700,104700,0
20241206,190200,71555636700,104700,104700,104700,104700,0
20241206,190100,71555636700,104700,104700,104700,104700,0
20241206,190000,71555636700,104700,104700,104700,104700,0
20241206,185900,71555636700,104700,104700,104700,104700,0
20241206,185800,71555636700,104700,104700,104700,104700,0
20241206,185700,71555636700,104700,104700,104700,104700,10489
20241206,185600,71555636700,104700,104700,104700,104700,0
20241206,185500,71555636700,104700,104700,104700,104700,0
20241206,185400,71555636700,104700,104700,104700,104700,0
20241206,185300,71555636700,104700,104700,104700,104700,0
20241206,185200,71555636700,104700,104700,104700,104700,0
20241206,185100,71555636700,104700,104700,104700,104700,0
20241206,185000,71555636700,104700,104700,104700,104700,0
20241206,184900,71555636700,104700,104700,104700,104700,0
20241206,184800,71555636700,104700,104700,104700,104700,0
20241206,184700,71555636700,104700,104700,104700,104700,0
20241206,184600,71555636700,104700,104700,104700,104700,0
20241206,184500,71555636700,104700,104700,104700,104700,0
20241206,184400,71555636700,104700,104700,104700,104700,0
20241206,184300,71555636700,104700,104700,104700,104700,0
20241206,184200,71555636700,104700,104700,104700,104700,0
20241206,184100,71555636700,104700,104700,104700,104700,0
20241206,184000,71555636700,104700,104700,104700,104700,0
20241206,183900,71555636700,104700,104700,104700,104700,0
20241206,183800,71555636700,104700,104700,104700,104700,0
20241206,183700,71555636700,104700,104700,104700,104700,0
20241206,183600,71555636700,104700,104700,104700,104700,0
20241206,183500,71555636700,104700,104700,104700,104700,0
20241206,183400,71555636700,104700,104700,104700,104700,0
20241206,183300,71555636700,104700,104700,104700,104700,0
20241206,183200,71555636700,104700,104700,104700,104700,0
20241206,183100,71555636700,104700,104700,104700,104700,0
20241206,183000,71555636700,104700,104700,104700,104700,0
20241206,182900,71555636700,104700,104700,104700,104700,0
20241206,182800,71555636700,104700,104700,104700,104700,0
20241206,182700,71555636700,104700,104700,104700,104700,10489
20241206,182600,71555636700,104700,104700,104700,104700,0
20241206,182500,71555636700,104700,104700,104700,104700,0
20241206,182400,71555636700,104700,104700,104700,104700,0
20241206,182300,71555636700,104700,104700,104700,104700,0
20241206,182200,71555636700,104700,104700,104700,104700,0
20241206,182100,71555636700,104700,104700,104700,104700,0
20241206,182000,71555636700,104700,104700,104700,104700,0
20241206,181900,71555636700,104700,104700,104700,104700,0
20241206,181800,71555636700,104700,104700,104700,104700,0
20241206,181700,71555636700,104700,104700,104700,104700,0
20241206,181600,71555636700,104700,104700,104700,104700,0
20241206,181500,71555636700,104700,104700,104700,104700,0
20241206,181400,71555636700,104700,104700,104700,104700,0
20241206,181300,71555636700,104700,104700,104700,104700,0
20241206,181200,71555636700,104700,104700,104700,104700,0
20241206,181100,71555636700,104700,104700,104700,104700,0
20241206,181000,71555636700,104700,104700,104700,104700,0
20241206,180900,71555636700,104700,104700,104700,104700,0
20241206,180800,71555636700,104700,104700,104700,104700,0
20241206,180700,71555636700,104700,104700,104700,104700,0
20241206,180600,71555636700,104700,104700,104700,104700,0
20241206,180500,71555636700,104700,104700,104700,104700,0
20241206,180400,71555636700,104700,104700,104700,104700,0
20241206,180300,71555636700,104700,104700,104700,104700,0
20241206,180200,71555636700,104700,104700,104700,104700,0
20241206,180100,71555636700,104700,104700,104700,104700,0
20241206,180000,71555636700,104700,104700,104700,104700,0
20241206,175900,71555636700,104700,104700,104700,104700,0
20241206,175800,71555636700,104700,104700,104700,104700,0
20241206,175700,71555636700,104700,104700,104700,104700,10489
20241206,175600,71555636700,104700,104700,104700,104700,0
20241206,175500,71555636700,104700,104700,104700,104700,0
20241206,175400,71555636700,104700,104700,104700,104700,0
20241206,175300,71555636700,104700,104700,104700,104700,0
20241206,175200,71555636700,104700,104700,104700,104700,0
20241206,175100,71555636700,104700,104700,104700,104700,0
20241206,175000,71555636700,104700,104700,104700,104700,0
20241206,174900,71555636700,104700,104700,104700,104700,0
20241206,174800,71555636700,104700,104700,104700,104700,0
20241206,174700,71555636700,104700,104700,104700,104700,0
20241206,174600,71555636700,104700,104700,104700,104700,0
20241206,174500,71555636700,104700,104700,104700,104700,0
20241206,174400,71555636700,104700,104700,104700,104700,0
20241206,174300,71555636700,104700,104700,104700,104700,0
20241206,174200,71555636700,104700,104700,104700,104700,0
20241206,174100,71555636700,104700,104700,104700,104700,0
20241206,174000,71555636700,104700,104700,104700,104700,0
20241206,173900,71555636700,104700,104700,104700,104700,0
20241206,173800,71555636700,104700,104700,104700,104700,0
20241206,173700,71555636700,104700,104700,104700,104700,0
20241206,173600,71555636700,104700,104700,104700,104700,0
20241206,173500,71555636700,104700,104700,104700,104700,0
20241206,173400,71555636700,104700,104700,104700,104700,0
20241206,173300,71555636700,104700,104700,104700,104700,0
20241206,173200,71555636700,104700,104700,104700,104700,0
20241206,173100,71555636700,104700,104700,104700,104700,0
20241206,173000,71555636700,104700,104700,104700,104700,0
20241206,172900,71555636700,104700,104700,104700,104700,0
20241206,172800,71555636700,104700,104700,104700,104700,0
20241206,172700,71555636700,104700,104700,104700,104700,10489
20241206,172600,71555636700,104700,104700,104700,104700,0
20241206,172500,71555636700,104700,104700,104700,104700,0
20241206,172400,71555636700,104700,104700,104700,104700,0
20241206,172300,71555636700,104700,104700,104700,104700,0
20241206,172200,71555636700,104700,104700,104700,104700,0
20241206,172100,71555636700,104700,104700,104700,104700,0
20241206,172000,71555636700,104700,104700,104700,104700,0
20241206,171900,71555636700,104700,104700,104700,104700,0
20241206,171800,71555636700,104700,104700,104700,104700,0
20241206,171700,71555636700,104700,104700,104700,104700,0
20241206,171600,71555636700,104700,104700,104700,104700,0
20241206,171500,71555636700,104700,104700,104700,104700,0
20241206,171400,71555636700,104700,104700,104700,104700,0
20241206,171300,71555636700,104700,104700,104700,104700,0
20241206,171200,71555636700,104700,104700,104700,104700,0
20241206,171100,71555636700,104700,104700,104700,104700,0
20241206,171000,71555636700,104700,104700,104700,104700,0
20241206,170900,71555636700,104700,104700,104700,104700,0
20241206,170800,71555636700,104700,104700,104700,104700,0
20241206,170700,71555636700,104700,104700,104700,104700,0
20241206,170600,71555636700,104700,104700,104700,104700,0
20241206,170500,71555636700,104700,104700,104700,104700,0
20241206,170400,71555636700,104700,104700,104700,104700,0
20241206,170300,71555636700,104700,104700,104700,104700,0
20241206,170200,71555636700,104700,104700,104700,104700,0
20241206,170100,71555636700,104700,104700,104700,104700,0
20241206,170000,71555636700,104700,104700,104700,104700,0
20241206,165900,71555636700,104700,104700,104700,104700,0
20241206,165800,71555636700,104700,104700,104700,104700,0
20241206,165700,71555636700,104700,104700,104700,104700,10489
20241206,165600,71555636700,104700,104700,104700,104700,0
20241206,165500,71555636700,104700,104700,104700,104700,0
20241206,165400,71555636700,104700,104700,104700,104700,0
20241206,165300,71555636700,104700,104700,104700,104700,0
20241206,165200,71555636700,104700,104700,104700,104700,0
20241206,165100,71555636700,104700,104700,104700,104700,0
20241206,165000,71555636700,104700,104700,104700,104700,0
20241206,164900,71555636700,104700,104700,104700,104700,0
20241206,164800,71555636700,104700,104700,104700,104700,0
20241206,164700,71555636700,104700,104700,104700,104700,0
20241206,164600,71555636700,104700,104700,104700,104700,0
20241206,164500,71555636700,104700,104700,104700,104700,0
20241206,164400,71555636700,104700,104700,104700,104700,0
20241206,164300,71555636700,104700,104700,104700,104700,0
20241206,164200,71555636700,104700,104700,104700,104700,0
20241206,164100,71555636700,104700,104700,104700,104700,0
20241206,164000,71555636700,104700,104700,104700,104700,0
20241206,163900,71555636700,104700,104700,104700,104700,0
20241206,163800,71555636700,104700,104700,104700,104700,0
20241206,163700,71555636700,104700,104700,104700,104700,0
20241206,163600,71555636700,104700,104700,104700,104700,0
20241206,163500,71555636700,104700,104700,104700,104700,0
20241206,163400,71555636700,104700,104700,104700,104700,0
20241206,163300,71555636700,104700,104700,104700,104700,0
20241206,163200,71555636700,104700,104700,104700,104700,0
20241206,163100,71555636700,104700,104700,104700,104700,0
20241206,163000,71555636700,104700,104700,104700,104700,0
20241206,162900,71555636700,104700,104700,104700,104700,0
20241206,162800,71555636700,104700,104700,104700,104700,0
20241206,162700,71555636700,104700,104700,104700,104700,10489
20241206,162600,71555636700,104700,104700,104700,104700,0
20241206,162500,71555636700,104700,104700,104700,104700,0
20241206,162400,71555636700,104700,104700,104700,104700,0
20241206,162300,71555636700,104700,104700,104700,104700,0
20241206,162200,71555636700,104700,104700,104700,104700,0
20241206,162100,71555636700,104700,104700,104700,104700,0
20241206,162000,71555636700,104700,104700,104700,104700,0
20241206,161900,71555636700,104700,104700,104700,104700,0
20241206,161800,71555636700,104700,104700,104700,104700,0
20241206,161700,71555636700,104700,104700,104700,104700,0
20241206,161600,71555636700,104700,104700,104700,104700,0
20241206,161500,71555636700,104700,104700,104700,104700,0
20241206,161400,71555636700,104700,104700,104700,104700,0
20241206,161300,71555636700,104700,104700,104700,104700,0
20241206,161200,71555636700,104700,104700,104700,104700,0
20241206,161100,71555636700,104700,104700,104700,104700,0
20241206,161000,71555636700,104700,104700,104700,104700,0
20241206,160900,71555636700,104700,104700,104700,104700,0
20241206,160800,71555636700,104700,104700,104700,104700,0
20241206,160700,71555636700,104700,104700,104700,104700,0
20241206,160600,71555636700,104700,104700,104700,104700,0
20241206,160500,71555636700,104700,104700,104700,104700,0
20241206,160400,71555636700,104700,104700,104700,104700,0
20241206,160300,71555636700,104700,104700,104700,104700,0
20241206,160200,71555636700,104700,104700,104700,104700,0
20241206,160100,71555636700,104700,104700,104700,104700,0
20241206,160000,71555636700,104700,104700,104700,104700,0
20241206,155900,71555636700,104700,104700,104700,104700,0
20241206,155800,71555636700,104700,104700,104700,104700,0
20241206,155700,71555636700,104700,104700,104700,104700,10489
20241206,155600,71555636700,104700,104700,104700,104700,0
20241206,155500,71555636700,104700,104700,104700,104700,0
20241206,155400,71555636700,104700,104700,104700,104700,0
20241206,155300,71555636700,104700,104700,104700,104700,0
20241206,155200,71555636700,104700,104700,104700,104700,0
20241206,155100,71555636700,104700,104700,104700,104700,0
20241206,155000,71555636700,104700,104700,104700,104700,0
20241206,154900,71555636700,104700,104700,104700,104700,0
20241206,154800,71555636700,104700,104700,104700,104700,0
20241206,154700,71555636700,104700,104700,104700,104700,0
20241206,154600,71555636700,104700,104700,104700,104700,0
20241206,154500,71555636700,104700,104700,104700,104700,0
20241206,154400,71555636700,104700,104700,104700,104700,0
20241206,154300,71555636700,104700,104700,104700,104700,0
20241206,154200,71555636700,104700,104700,104700,104700,0
20241206,154100,71555636700,104700,104700,104700,104700,0
20241206,154000,71555636700,104700,104700,104700,104700,0
20241206,153900,71555636700,104700,104700,104700,104700,0
20241206,153800,71555636700,104700,104700,104700,104700,0
20241206,153700,71555636700,104700,104700,104700,104700,0
20241206,153600,71555636700,104700,104700,104700,104700,0
20241206,153500,71555636700,104700,104700,104700,104700,0
20241206,153400,71555636700,104700,104700,104700,104700,0
20241206,153300,71555636700,104700,104700,104700,104700,0
20241206,153200,71555636700,104700,104700,104700,104700,0
20241206,153100,71555636700,104700,104700,104700,104700,0
20241206,153000,71555636700,104700,104700,104700,104700,10489
20241206,152900,70457438400,104300,104300,104300,104300,0
20241206,152800,70457438400,104300,104300,104300,104300,0
20241206,152700,70457438400,104300,104300,104300,104300,0
20241206,152600,70457438400,104300,104300,104300,104300,0
20241206,152500,70457438400,104300,104300,104300,104300,0
20241206,152400,70457438400,104300,104300,104300,104300,0
20241206,152300,70457438400,104300,104300,104300,104300,0
20241206,152200,70457438400,104300,104300,104300,104300,0
20241206,152100,70457438400,104300,104300,104300,104300,0
20241206,152000,70457438400,104300,104300,104300,104300,0
20241206,151900,70457438400,104300,104500,104600,104200,2174
20241206,151800,70230606300,104500,104700,104800,104300,1549
20241206,151700,70068586500,104700,104800,105000,104600,1371
20241206,151600,69924895500,104700,104800,105000,104600,1143
20241206,151500,69805047100,104800,104400,104800,104400,1268
20241206,151400,69672479400,104400,104500,104700,104000,3788
20241206,151300,69277567500,104500,104400,104700,104300,1079
20241206,151200,69164748800,104400,104100,104400,104000,1486
20241206,151100,69009987400,104100,104400,104400,104100,2327
20241206,151000,68767467600,104400,104900,104900,104100,3569
20241206,150900,68395029300,104900,105400,105400,104800,3084
20241206,150800,68071108900,105300,106000,106000,105200,5713
20241206,150700,67467939000,105900,105900,106000,105900,1580
20241206,150600,67300476100,105800,106000,106000,105800,1810
20241206,150500,67108783800,105900,106000,106000,105800,1882
20241206,150400,66909456000,106000,106000,106100,105900,2128
20241206,150300,66683957200,106000,106200,106200,106000,2123
20241206,150200,66458666400,106200,106300,106400,106100,2509
20241206,150100,66192024800,106200,106100,106400,106000,3968
20241206,150000,65770365300,106100,106000,106100,105900,2687
20241206,145900,65485492100,106100,106000,106100,105900,4275
20241206,145800,65032236900,105900,105700,106000,105600,5885
20241206,145700,64409384400,105700,105500,105700,105500,2233
20241206,145600,64173584900,105500,105500,105500,105400,1207
20241206,145500,64046260100,105400,105300,105500,105200,1381
20241206,145400,63900738600,105300,105200,105400,105100,1652
20241206,145300,63726836200,105200,105200,105200,105100,1406
20241206,145200,63578958900,105100,105000,105200,104900,1017
20241206,145100,63472070200,104900,104900,105000,104800,1230
20241206,145000,63343015800,104900,105100,105100,104800,996
20241206,144900,63238509900,105000,104700,105100,104500,1439
20241206,144800,63087781600,104600,104800,104800,104500,2033
20241206,144700,62875082500,104700,105000,105100,104600,4416
20241206,144600,62412217300,104900,104900,105000,104900,886
20241206,144500,62319231100,104900,105100,105200,104900,1647
20241206,144400,62146273200,105100,105200,105400,105100,946
20241206,144300,62046708500,105200,105300,105400,105100,1233
20241206,144200,61917025600,105300,105200,105500,105100,1292
20241206,144100,61780947500,105200,105100,105200,105000,688
20241206,144000,61708621000,105000,105000,105000,104800,1217
20241206,143900,61580887300,104900,105000,105100,104800,1112
20241206,143800,61464164900,104900,105300,105300,104800,3435
20241206,143700,61103168900,105300,105600,105600,105200,4661
20241206,143600,60611863400,105600,105600,105600,105500,936
20241206,143500,60513024000,105600,105600,105700,105500,3885
20241206,143400,60102892900,105600,105600,105600,105500,1484
20241206,143300,59946263300,105500,105500,105600,105400,1061
20241206,143200,59834325700,105500,105500,105500,105400,624
20241206,143100,59768526900,105500,105400,105500,105200,1798
20241206,143000,59579113000,105400,105500,105500,105400,988
20241206,142900,59474913200,105500,105500,105500,105400,248
20241206,142800,59448755900,105400,105400,105500,105200,2498
20241206,142700,59185559800,105400,105700,105700,105300,2264
20241206,142600,58946681400,105700,105900,105900,105600,1540
20241206,142500,58783742300,105900,105900,106000,105800,2853
20241206,142400,58481483300,106000,105700,106100,105700,3267
20241206,142300,58135410200,105700,105600,105800,105600,4385
20241206,142200,57671822100,105700,105500,105700,105400,4161
20241206,142100,57232489200,105400,105400,105500,105400,1088
20241206,142000,57117777900,105500,105400,105500,105400,2598
20241206,141900,56843812100,105500,105000,105500,105000,5072
20241206,141800,56309684400,105000,104700,105100,104600,6227
20241206,141700,55656632900,104600,104500,104700,104500,2451
20241206,141600,55400371000,104500,104400,104500,104300,539
20241206,141500,55344095000,104300,104400,104400,104300,392
20241206,141400,55303185900,104400,104300,104400,104200,597
20241206,141300,55240907300,104300,104300,104300,104200,532
20241206,141200,55185467700,104200,104400,104500,104200,653
20241206,141100,55117334300,104500,104300,104500,104300,954
20241206,141000,55017719800,104400,104100,104400,104100,1559
20241206,140900,54855179600,104100,104000,104100,104000,451
20241206,140800,54808271300,104100,104300,104300,104000,965
20241206,140700,54707788100,104300,104200,104300,104100,340
20241206,140600,54672358200,104200,104000,104200,104000,365
20241206,140500,54634363500,104000,103900,104100,103900,1089
20241206,140400,54521121900,104000,104100,104100,103900,915
20241206,140300,54425957200,104200,104300,104300,104000,823
20241206,140200,54340260500,104300,104400,104400,104200,904
20241206,140100,54245967300,104300,104400,104500,104300,432
20241206,140000,54200875300,104400,104500,104500,104300,871
20241206,135900,54109932300,104500,104300,104500,104300,449
20241206,135800,54063046500,104300,104400,104500,104300,582
20241206,135700,54002278500,104400,104400,104400,104200,684
20241206,135600,53930930500,104400,104300,104400,104300,201
20241206,135500,53909955200,104400,104400,104400,104200,633
20241206,135400,53843924100,104400,104400,104400,104300,836
20241206,135300,53756696700,104300,104700,104700,104300,3383
20241206,135200,53403177800,104700,104600,104700,104600,573
20241206,135100,53343189100,104700,104600,104700,104500,889
20241206,135000,53250181300,104600,104600,104700,104500,667
20241206,134900,53180427600,104600,104500,104700,104400,878
20241206,134800,53088586900,104600,104500,104600,104400,809
20241206,134700,53004048600,104500,104400,104500,104300,1079
20241206,134600,52891397300,104400,104400,104400,104300,580
20241206,134500,52830858700,104400,104300,104400,104300,285
20241206,134400,52801107300,104400,104400,104400,104300,419
20241206,134300,52757389600,104300,104700,104700,104300,1838
20241206,134200,52565284500,104700,104500,104700,104500,2895
20241206,134100,52262616800,104400,104300,104400,104200,1632
20241206,134000,52092363600,104300,104100,104300,104100,740
20241206,133900,52015227000,104200,104100,104200,104000,1170
20241206,133800,51893399700,104100,103900,104100,103900,796
20241206,133700,51810598200,104000,104100,104100,103900,1060
20241206,133600,51700317700,104100,104000,104100,104000,889
20241206,133500,51607820000,103900,103500,104000,103500,865
20241206,133400,51518028700,103500,103500,103800,103500,1828
20241206,133300,51328496400,103500,103100,103500,103100,876
20241206,133200,51238026200,103200,103000,103200,102900,2455
20241206,133100,50985010700,103000,102700,103000,102600,1926
20241206,133000,50787032100,102700,102600,102700,102500,440
20241206,132900,50741879900,102700,102600,102700,102600,236
20241206,132800,50717658300,102700,102800,102800,102600,539
20241206,132700,50662294000,102800,102700,102800,102700,117
20241206,132600,50650272300,102800,102700,102800,102700,351
20241206,132500,50614206400,102700,102700,102800,102700,200
20241206,132400,50593659800,102500,102700,102800,102500,999
20241206,132300,50491139600,102700,102700,102800,102600,285
20241206,132200,50461871700,102700,102600,102800,102600,601
20241206,132100,50400190400,102500,102600,102600,102500,364
20241206,132000,50362862300,102600,102500,102600,102500,220
20241206,131900,50340303500,102600,102600,102600,102500,445
20241206,131800,50294676100,102500,102700,102700,102500,494
20241206,131700,50244001600,102600,102900,102900,102600,443
20241206,131600,50198468800,102800,102900,102900,102800,218
20241206,131500,50176040500,102900,102700,102900,102700,415
20241206,131400,50133372700,102700,102900,103000,102700,307
20241206,131300,50101798200,103000,102900,103000,102800,388
20241206,131200,50061855300,102800,102700,103000,102600,716
20241206,131100,49988156800,102700,102800,102800,102600,86
20241206,131000,49979319000,102800,103000,103000,102700,2219
20241206,130900,49751192200,102900,103000,103200,102900,478
20241206,130800,49701934700,103100,102900,103200,102800,946
20241206,130700,49604497800,102900,102900,102900,102800,449
20241206,130600,49558305300,102900,102800,102900,102800,477
20241206,130500,49509226700,102900,102700,102900,102600,1364
20241206,130400,49369142900,102700,102800,102900,102700,807
20241206,130300,49286211200,102900,103000,103100,102800,334
20241206,130200,49251821300,103100,102900,103200,102900,319
20241206,130100,49218949500,103000,103100,103100,102800,548
20241206,130000,49162518400,103100,103000,103100,102900,813
20241206,125900,49078774600,102900,103200,103300,102900,315
20241206,125800,49046300700,103300,103200,103300,103200,398
20241206,125700,49005192600,103300,103100,103300,103100,699
20241206,125600,48933012000,103100,103200,103200,103100,184
20241206,125500,48914031300,103200,102800,103200,102800,666
20241206,125400,48845396100,102800,102700,102900,102700,758
20241206,125300,48767488500,102800,102700,102800,102700,331
20241206,125200,48733471200,102700,102600,102700,102500,885
20241206,125100,48642684200,102600,102600,102700,102500,275
20241206,125000,48614469900,102700,102800,102900,102700,510
20241206,124900,48562066200,102900,102800,102900,102800,688
20241206,124800,48491327600,102800,103000,103100,102800,582
20241206,124700,48431399600,103000,102900,103000,102700,387
20241206,124600,48391589200,102900,102900,103000,102900,207
20241206,124500,48370279900,102900,103000,103000,102900,286
20241206,124400,48340838000,103000,102900,103000,102900,139
20241206,124300,48326526700,103000,102900,103000,102900,324
20241206,124200,48293155100,103000,103000,103100,102800,1952
20241206,124100,48092233900,102900,103100,103200,102800,2503
20241206,124000,47834217700,103200,103200,103300,103100,790
20241206,123900,47752690100,103200,103300,103400,103200,168
20241206,123800,47735343800,103300,103300,103400,103200,297
20241206,123700,47704661700,103400,103300,103400,103200,1017
20241206,123600,47599605900,103400,103400,103500,103300,1221
20241206,123500,47473375800,103500,103600,103600,103400,377
20241206,123400,47434357300,103600,103500,103600,103500,311
20241206,123300,47402163800,103500,103500,103600,103500,597
20241206,123200,47340318400,103600,103400,103600,103400,491
20241206,123100,47289496400,103500,103500,103600,103500,533
20241206,123000,47234327400,103600,103700,103700,103500,154
20241206,122900,47218375700,103600,103700,103800,103600,189
20241206,122800,47198767800,103800,103700,103800,103700,203
20241206,122700,47177711700,103800,103800,103900,103700,169
20241206,122600,47160170500,103800,103500,103900,103500,812
20241206,122500,47075980000,103500,103600,103600,103500,645
20241206,122400,47009219600,103600,103700,103700,103500,247
20241206,122300,46983640400,103600,103700,103700,103600,187
20241206,122200,46964253800,103700,103500,103700,103500,60
20241206,122100,46958033100,103600,103800,103800,103500,260
20241206,122000,46931094800,103900,103800,103900,103700,769
20241206,121900,46851297100,103800,103900,104000,103800,348
20241206,121800,46815137000,104000,103800,104000,103600,512
20241206,121700,46761979900,103800,103900,104000,103700,526
20241206,121600,46707351200,103800,103900,103900,103800,94
20241206,121500,46697590200,103900,104000,104000,103900,620
20241206,121400,46633133100,103900,103900,104000,103700,456
20241206,121300,46585747600,103900,103700,103900,103500,404
20241206,121200,46543843200,103400,103700,103800,103400,731
20241206,121100,46468093100,103700,103800,103800,103500,257
20241206,121000,46441456700,103800,103900,103900,103600,324
20241206,120900,46407874300,103700,103600,104000,103600,747
20241206,120800,46330295800,103800,103700,103800,103500,1486
20241206,120700,46176367900,103700,103500,103700,103500,578
20241206,120600,46116485000,103600,103600,103700,103500,237
20241206,120500,46091930900,103600,103600,103600,103400,341
20241206,120400,46056630200,103600,103600,103700,103500,399
20241206,120300,46015310500,103600,103500,103600,103500,425
20241206,120200,45971303700,103600,103900,103900,103600,542
20241206,120100,45915099400,103900,103800,103900,103700,310
20241206,120000,45882937600,103900,103800,103900,103700,493
20241206,115900,45831752200,103800,103600,103900,103600,651
20241206,115800,45764218500,103600,103800,103900,103600,922
20241206,115700,45668566500,103800,103900,103900,103800,285
20241206,115600,45638964500,104000,104000,104000,103900,159
20241206,115500,45622435800,103900,103600,104000,103500,1269
20241206,115400,45490739400,103700,103700,103700,103500,854
20241206,115300,45402290100,103500,103600,103700,103400,664
20241206,115200,45333522700,103700,103500,103900,103500,1496
20241206,115100,45178374400,103500,104100,104100,103400,2799
20241206,115000,44888057000,104100,104100,104200,104000,58
20241206,114900,44882019200,104200,104100,104300,104100,739
20241206,114800,44805033100,104200,104400,104400,104100,374
20241206,114700,44766047500,104400,104300,104400,104300,308
20241206,114600,44733912700,104400,104400,104500,104300,552
20241206,114500,44676269900,104400,104500,104600,104300,784
20241206,114400,44594358400,104500,104600,104600,104400,389
20241206,114300,44553702000,104500,104500,104600,104500,357
20241206,114200,44516371100,104600,104600,104600,104500,328
20241206,114100,44482066900,104600,104200,104600,104200,850
20241206,114000,44393325800,104200,104400,104400,104200,169
20241206,113900,44375698800,104300,104300,104500,104200,387
20241206,113800,44335316700,104300,104300,104300,104100,774
20241206,113700,44254661000,104300,104200,104400,104200,856
20241206,113600,44165380200,104200,104300,104400,103900,2642
20241206,113500,43890176100,104400,104700,104700,104300,1222
20241206,113400,43762509400,104600,104600,104800,104600,2023
20241206,113300,43550659000,104600,104600,104700,104500,2431
20241206,113200,43296409300,104600,104700,104700,104500,3463
20241206,113100,42934169300,104600,104500,104800,104400,1945
20241206,113000,42730634600,104500,104400,104600,104400,867
20241206,112900,42640002400,104500,104600,104800,104300,2098
20241206,112800,42420517400,104700,104100,104700,104100,2244
20241206,112700,42186285100,104200,104500,104500,104100,689
20241206,112600,42114465800,104400,104700,104700,104300,1037
20241206,112500,42006067200,104700,104000,104800,104000,5151
20241206,112400,41468224300,104000,103600,104100,103600,5947
20241206,112300,40850588000,103600,103400,103700,103300,4180
20241206,112200,40417866800,103400,103000,103400,103000,4089
20241206,112100,39995779600,103000,103100,103100,103000,322
20241206,112000,39962593000,103000,103100,103100,103000,644
20241206,111900,39896215100,103100,103000,103100,103000,2466
20241206,111800,39642176800,103000,102800,103000,102800,1576
20241206,111700,39480033400,102900,102400,102900,102400,781
20241206,111600,39399852600,102400,102700,102700,102400,1129
20241206,111500,39284127900,102700,102700,102800,102600,482
20241206,111400,39234613500,102800,102900,102900,102700,673
20241206,111300,39165409800,102800,102700,102800,102500,1665
20241206,111200,38994438500,102700,102600,102800,102500,1184
20241206,111100,38872864800,102600,102400,102700,102300,1692
20241206,111000,38699427700,102400,102500,102600,102200,1000
20241206,110900,38597058000,102600,102600,102600,102400,2001
20241206,110800,38391945000,102600,102400,102600,102200,1509
20241206,110700,38237341300,102400,102000,102400,102000,3178
20241206,110600,37912471900,101900,101900,102100,101600,1834
20241206,110500,37725651800,102000,101900,102000,101500,2700
20241206,110400,37450628500,101900,102000,102100,101900,1225
20241206,110300,37325670800,101900,101900,102000,101600,3745
20241206,110200,36944292500,101900,101800,102000,101700,2532
20241206,110100,36686376700,101800,101100,101800,101100,5219
20241206,110000,36157022400,101100,100800,101200,100800,1419
20241206,105900,36013667100,100800,100800,101000,100600,1337
20241206,105800,35878881100,100800,101100,101100,100700,1254
20241206,105700,35752346700,101100,100700,101100,100700,3558
20241206,105600,35393724000,100700,100800,100900,100600,5795
20241206,105500,34809940400,100800,101200,101300,100800,1567
20241206,105400,34651705200,101200,101000,101300,100800,2763
20241206,105300,34372396800,101000,101000,101100,100700,6028
20241206,105200,33764153600,101000,101300,101400,101000,3506
20241206,105100,33409492200,101300,101300,101700,101200,3405
20241206,105000,33064037900,101300,101500,101500,101200,3303
20241206,104900,32729208500,101600,101800,101900,101400,2088
20241206,104800,32516945700,101800,101900,102100,101700,1785
20241206,104700,32334928300,101900,102000,102200,101900,1910
20241206,104600,32139975000,102000,101600,102200,101600,3260
20241206,104500,31807653600,101600,101900,102000,101500,1500
20241206,104400,31654992000,101900,101700,102200,101700,2709
20241206,104300,31378577000,101700,101700,101900,101500,1682
20241206,104200,31207670100,101700,101700,102200,101600,1373
20241206,104100,31067701500,101800,101700,101900,101600,724
20241206,104000,30994051500,101700,102000,102000,101700,847
20241206,103900,30907785300,102000,102100,102100,101900,619
20241206,103800,30844648900,102000,101900,102200,101800,1819
20241206,103700,30658971800,102000,101800,102000,101800,573
20241206,103600,30600569200,101900,101500,101900,101500,583
20241206,103500,30541249700,101500,102100,102200,101500,1036
20241206,103400,30435614100,102100,101900,102200,101800,2579
20241206,103300,30172414500,101900,101800,101900,101700,1104
20241206,103200,30060001900,101800,101700,101900,101300,2995
20241206,103100,29755971700,101700,101500,101800,101300,1175
20241206,103000,29636624800,101500,101400,101700,101300,1815
20241206,102900,29452385100,101400,101200,101500,101100,2676
20241206,102800,29181498700,101100,101300,101300,101100,909
20241206,102700,29089542800,101200,101400,101600,101100,3554
20241206,102600,28729159900,101400,101400,101500,101200,1874
20241206,102500,28539094800,101400,101300,101800,101100,5960
20241206,102400,27934186600,101300,101500,101600,101100,3518
20241206,102300,27577631200,101400,101200,101500,101100,1435
20241206,102200,27432322900,101100,100900,101300,100800,5052
20241206,102100,26922066700,100900,101100,101300,100900,5392
20241206,102000,26377094100,101100,101200,101200,101000,3769
20241206,101900,25996066500,101200,101500,101500,101200,6026
20241206,101800,25385469800,101500,101600,101700,101400,2517
20241206,101700,25129938500,101600,101900,101900,101600,2257
20241206,101600,24900514500,101900,101900,102000,101900,630
20241206,101500,24836300300,101900,101800,102000,101700,3135
20241206,101400,24517136200,101800,102000,102000,101800,1496
20241206,101300,24364773000,101900,102000,102000,101900,666
20241206,101200,24296873700,102000,102000,102200,101900,3333
20241206,101100,23956893700,102000,102400,102500,102000,2847
20241206,101000,23665794300,102500,102400,102500,102400,719
20241206,100900,23592154500,102500,102700,102700,102400,1448
20241206,100800,23443682300,102600,102500,102700,102400,1271
20241206,100700,23313382100,102400,102500,102600,102400,458
20241206,100600,23266443600,102600,102500,102600,102500,821
20241206,100500,23182280800,102500,102500,102600,102400,607
20241206,100400,23120056400,102500,102800,102900,102500,1001
20241206,100300,23017177500,102800,102500,102800,102400,2570
20241206,100200,22753580400,102400,102700,102700,102400,877
20241206,100100,22663668300,102600,102800,102800,102600,452
20241206,100000,22617250000,102800,103000,103000,102800,867
20241206,095900,22528061900,103000,102900,103000,102800,369
20241206,095800,22490085400,102900,102900,102900,102600,691
20241206,095700,22419069100,102900,103000,103100,102800,970
20241206,095600,22319238300,103000,102700,103100,102600,3477
20241206,095500,21961629500,102700,102400,102800,102400,2037
20241206,095400,21752574200,102500,102500,102700,102400,1221
20241206,095300,21627318700,102600,102800,102800,102400,3400
20241206,095200,21278555300,102800,102700,102900,102600,952
20241206,095100,21180714000,102700,102600,102800,102400,1083
20241206,095000,21069638400,102600,102600,102600,102400,2371
20241206,094900,20826713000,102500,102700,102800,102500,1076
20241206,094800,20716278500,102700,102800,102800,102600,1320
20241206,094700,20580732800,102700,102400,102700,102200,1831
20241206,094600,20393235000,102400,102900,102900,102300,629
20241206,094500,20328651500,102900,102500,103000,102300,3740
20241206,094400,19944447500,102400,102800,102800,102200,1872
20241206,094300,19752545000,102900,102500,103000,102500,2254
20241206,094200,19520814900,102500,102400,102600,102400,902
20241206,094100,19428417900,102500,102100,102500,102100,4011
20241206,094000,19018590700,102100,101500,102200,101400,3703
20241206,093900,18641475200,101500,101400,101500,101200,676
20241206,093800,18572925300,101400,101200,101500,101100,2226
20241206,093700,18347590500,101300,100900,101400,100900,5326
20241206,093600,17809199600,100900,101200,101300,100900,2254
20241206,093500,17581445900,101200,101400,101400,101100,1866
20241206,093400,17392584500,101300,100800,101400,100800,2669
20241206,093300,17122933700,100800,100800,101100,100700,4109
20241206,093200,16708505800,100800,101200,101300,100800,12435
20241206,093100,15452682700,101200,101700,101700,101200,6788
20241206,093000,14764621300,101700,101800,102100,101600,3678
20241206,092900,14390517000,101800,102200,102500,101800,2410
20241206,092800,14144586700,102200,102400,102400,101900,3158
20241206,092700,13822088900,102300,102400,102500,102000,2133
20241206,092600,13603907000,102100,102600,102800,102000,2646
20241206,092500,13332823600,102400,102900,103000,102300,2611
20241206,092400,13065010500,102800,103000,103000,102500,2661
20241206,092300,12791534300,103000,103000,103300,102900,2082
20241206,092200,12576977200,103000,102700,103100,102700,2203
20241206,092100,12350132700,102800,102400,103100,102400,4157
20241206,092000,11922916000,102400,101900,102500,101800,1838
20241206,091900,11735089000,102000,101600,102300,101600,6121
20241206,091800,11112048000,101600,101900,101900,101600,5130
20241206,091700,10590031700,101900,101600,102000,101400,5641
20241206,091600,10016573300,101600,102400,102400,101600,5001
20241206,091500,9506659300,102400,102000,102500,102000,3073
20241206,091400,9192796200,102100,101800,102100,101700,3505
20241206,091300,8835683500,101800,101700,102200,101600,3450
20241206,091200,8484235200,101700,101900,102100,101500,6676
20241206,091100,7804832900,101900,102100,102200,101500,9448
20241206,091000,6843068400,102100,103100,103300,102100,12623
20241206,090900,5548320200,103100,103100,103200,102900,3154
20241206,090800,5223468500,103000,103300,103400,103000,2578
20241206,090700,4957653100,103200,102900,103400,102900,3419
20241206,090600,4605039800,103000,103200,103200,102900,5864
20241206,090500,4000707500,103200,103100,103500,102700,5220
20241206,090400,3462823600,102900,104300,104300,102900,11469
20241206,090300,2277089100,104300,104300,104500,104200,2602
20241206,090200,2005477700,104200,103700,104800,103500,3455
20241206,090100,1646366400,103700,104200,104200,103200,5477
20241206,090000,1078172800,104000,105400,105600,104000,10201