KissMeData/141080/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,202800,64290093800,99000,99000,99000,99000,8736
20241209,202700,64290093800,99000,99000,99000,99000,0
20241209,202600,64290093800,99000,99000,99000,99000,0
20241209,202500,64290093800,99000,99000,99000,99000,0
20241209,202400,64290093800,99000,99000,99000,99000,0
20241209,202300,64290093800,99000,99000,99000,99000,0
20241209,202200,64290093800,99000,99000,99000,99000,0
20241209,202100,64290093800,99000,99000,99000,99000,0
20241209,202000,64290093800,99000,99000,99000,99000,0
20241209,201900,64290093800,99000,99000,99000,99000,0
20241209,201800,64290093800,99000,99000,99000,99000,0
20241209,201700,64290093800,99000,99000,99000,99000,0
20241209,201600,64290093800,99000,99000,99000,99000,0
20241209,201500,64290093800,99000,99000,99000,99000,0
20241209,201400,64290093800,99000,99000,99000,99000,0
20241209,201300,64290093800,99000,99000,99000,99000,0
20241209,201200,64290093800,99000,99000,99000,99000,0
20241209,201100,64290093800,99000,99000,99000,99000,0
20241209,201000,64290093800,99000,99000,99000,99000,0
20241209,200900,64290093800,99000,99000,99000,99000,0
20241209,200800,64290093800,99000,99000,99000,99000,0
20241209,200700,64290093800,99000,99000,99000,99000,0
20241209,200600,64290093800,99000,99000,99000,99000,0
20241209,200500,64290093800,99000,99000,99000,99000,0
20241209,200400,64290093800,99000,99000,99000,99000,0
20241209,200300,64290093800,99000,99000,99000,99000,0
20241209,200200,64290093800,99000,99000,99000,99000,0
20241209,200100,64290093800,99000,99000,99000,99000,0
20241209,200000,64290093800,99000,99000,99000,99000,0
20241209,195900,64290093800,99000,99000,99000,99000,0
20241209,195800,64290093800,99000,99000,99000,99000,8736
20241209,195700,64290093800,99000,99000,99000,99000,0
20241209,195600,64290093800,99000,99000,99000,99000,0
20241209,195500,64290093800,99000,99000,99000,99000,0
20241209,195400,64290093800,99000,99000,99000,99000,0
20241209,195300,64290093800,99000,99000,99000,99000,0
20241209,195200,64290093800,99000,99000,99000,99000,0
20241209,195100,64290093800,99000,99000,99000,99000,0
20241209,195000,64290093800,99000,99000,99000,99000,0
20241209,194900,64290093800,99000,99000,99000,99000,0
20241209,194800,64290093800,99000,99000,99000,99000,0
20241209,194700,64290093800,99000,99000,99000,99000,0
20241209,194600,64290093800,99000,99000,99000,99000,0
20241209,194500,64290093800,99000,99000,99000,99000,0
20241209,194400,64290093800,99000,99000,99000,99000,0
20241209,194300,64290093800,99000,99000,99000,99000,0
20241209,194200,64290093800,99000,99000,99000,99000,0
20241209,194100,64290093800,99000,99000,99000,99000,0
20241209,194000,64290093800,99000,99000,99000,99000,0
20241209,193900,64290093800,99000,99000,99000,99000,0
20241209,193800,64290093800,99000,99000,99000,99000,0
20241209,193700,64290093800,99000,99000,99000,99000,0
20241209,193600,64290093800,99000,99000,99000,99000,0
20241209,193500,64290093800,99000,99000,99000,99000,0
20241209,193400,64290093800,99000,99000,99000,99000,0
20241209,193300,64290093800,99000,99000,99000,99000,0
20241209,193200,64290093800,99000,99000,99000,99000,0
20241209,193100,64290093800,99000,99000,99000,99000,0
20241209,193000,64290093800,99000,99000,99000,99000,0
20241209,192900,64290093800,99000,99000,99000,99000,0
20241209,192800,64290093800,99000,99000,99000,99000,8736
20241209,192700,64290093800,99000,99000,99000,99000,0
20241209,192600,64290093800,99000,99000,99000,99000,0
20241209,192500,64290093800,99000,99000,99000,99000,0
20241209,192400,64290093800,99000,99000,99000,99000,0
20241209,192300,64290093800,99000,99000,99000,99000,0
20241209,192200,64290093800,99000,99000,99000,99000,0
20241209,192100,64290093800,99000,99000,99000,99000,0
20241209,192000,64290093800,99000,99000,99000,99000,0
20241209,191900,64290093800,99000,99000,99000,99000,0
20241209,191800,64290093800,99000,99000,99000,99000,0
20241209,191700,64290093800,99000,99000,99000,99000,0
20241209,191600,64290093800,99000,99000,99000,99000,0
20241209,191500,64290093800,99000,99000,99000,99000,0
20241209,191400,64290093800,99000,99000,99000,99000,0
20241209,191300,64290093800,99000,99000,99000,99000,0
20241209,191200,64290093800,99000,99000,99000,99000,0
20241209,191100,64290093800,99000,99000,99000,99000,0
20241209,191000,64290093800,99000,99000,99000,99000,0
20241209,190900,64290093800,99000,99000,99000,99000,0
20241209,190800,64290093800,99000,99000,99000,99000,0
20241209,190700,64290093800,99000,99000,99000,99000,0
20241209,190600,64290093800,99000,99000,99000,99000,0
20241209,190500,64290093800,99000,99000,99000,99000,0
20241209,190400,64290093800,99000,99000,99000,99000,0
20241209,190300,64290093800,99000,99000,99000,99000,0
20241209,190200,64290093800,99000,99000,99000,99000,0
20241209,190100,64290093800,99000,99000,99000,99000,0
20241209,190000,64290093800,99000,99000,99000,99000,0
20241209,185900,64290093800,99000,99000,99000,99000,0
20241209,185800,64290093800,99000,99000,99000,99000,8736
20241209,185700,64290093800,99000,99000,99000,99000,0
20241209,185600,64290093800,99000,99000,99000,99000,0
20241209,185500,64290093800,99000,99000,99000,99000,0
20241209,185400,64290093800,99000,99000,99000,99000,0
20241209,185300,64290093800,99000,99000,99000,99000,0
20241209,185200,64290093800,99000,99000,99000,99000,0
20241209,185100,64290093800,99000,99000,99000,99000,0
20241209,185000,64290093800,99000,99000,99000,99000,0
20241209,184900,64290093800,99000,99000,99000,99000,0
20241209,184800,64290093800,99000,99000,99000,99000,0
20241209,184700,64290093800,99000,99000,99000,99000,0
20241209,184600,64290093800,99000,99000,99000,99000,0
20241209,184500,64290093800,99000,99000,99000,99000,0
20241209,184400,64290093800,99000,99000,99000,99000,0
20241209,184300,64290093800,99000,99000,99000,99000,0
20241209,184200,64290093800,99000,99000,99000,99000,0
20241209,184100,64290093800,99000,99000,99000,99000,0
20241209,184000,64290093800,99000,99000,99000,99000,0
20241209,183900,64290093800,99000,99000,99000,99000,0
20241209,183800,64290093800,99000,99000,99000,99000,0
20241209,183700,64290093800,99000,99000,99000,99000,0
20241209,183600,64290093800,99000,99000,99000,99000,0
20241209,183500,64290093800,99000,99000,99000,99000,0
20241209,183400,64290093800,99000,99000,99000,99000,0
20241209,183300,64290093800,99000,99000,99000,99000,0
20241209,183200,64290093800,99000,99000,99000,99000,0
20241209,183100,64290093800,99000,99000,99000,99000,0
20241209,183000,64290093800,99000,99000,99000,99000,0
20241209,182900,64290093800,99000,99000,99000,99000,0
20241209,182800,64290093800,99000,99000,99000,99000,8736
20241209,182700,64290093800,99000,99000,99000,99000,0
20241209,182600,64290093800,99000,99000,99000,99000,0
20241209,182500,64290093800,99000,99000,99000,99000,0
20241209,182400,64290093800,99000,99000,99000,99000,0
20241209,182300,64290093800,99000,99000,99000,99000,0
20241209,182200,64290093800,99000,99000,99000,99000,0
20241209,182100,64290093800,99000,99000,99000,99000,0
20241209,182000,64290093800,99000,99000,99000,99000,0
20241209,181900,64290093800,99000,99000,99000,99000,0
20241209,181800,64290093800,99000,99000,99000,99000,0
20241209,181700,64290093800,99000,99000,99000,99000,0
20241209,181600,64290093800,99000,99000,99000,99000,0
20241209,181500,64290093800,99000,99000,99000,99000,0
20241209,181400,64290093800,99000,99000,99000,99000,0
20241209,181300,64290093800,99000,99000,99000,99000,0
20241209,181200,64290093800,99000,99000,99000,99000,0
20241209,181100,64290093800,99000,99000,99000,99000,0
20241209,181000,64290093800,99000,99000,99000,99000,0
20241209,180900,64290093800,99000,99000,99000,99000,0
20241209,180800,64290093800,99000,99000,99000,99000,0
20241209,180700,64290093800,99000,99000,99000,99000,0
20241209,180600,64290093800,99000,99000,99000,99000,0
20241209,180500,64290093800,99000,99000,99000,99000,0
20241209,180400,64290093800,99000,99000,99000,99000,0
20241209,180300,64290093800,99000,99000,99000,99000,0
20241209,180200,64290093800,99000,99000,99000,99000,0
20241209,180100,64290093800,99000,99000,99000,99000,0
20241209,180000,64290093800,99000,99000,99000,99000,0
20241209,175900,64290093800,99000,99000,99000,99000,0
20241209,175800,64290093800,99000,99000,99000,99000,8736
20241209,175700,64290093800,99000,99000,99000,99000,0
20241209,175600,64290093800,99000,99000,99000,99000,0
20241209,175500,64290093800,99000,99000,99000,99000,0
20241209,175400,64290093800,99000,99000,99000,99000,0
20241209,175300,64290093800,99000,99000,99000,99000,0
20241209,175200,64290093800,99000,99000,99000,99000,0
20241209,175100,64290093800,99000,99000,99000,99000,0
20241209,175000,64290093800,99000,99000,99000,99000,0
20241209,174900,64290093800,99000,99000,99000,99000,0
20241209,174800,64290093800,99000,99000,99000,99000,0
20241209,174700,64290093800,99000,99000,99000,99000,0
20241209,174600,64290093800,99000,99000,99000,99000,0
20241209,174500,64290093800,99000,99000,99000,99000,0
20241209,174400,64290093800,99000,99000,99000,99000,0
20241209,174300,64290093800,99000,99000,99000,99000,0
20241209,174200,64290093800,99000,99000,99000,99000,0
20241209,174100,64290093800,99000,99000,99000,99000,0
20241209,174000,64290093800,99000,99000,99000,99000,0
20241209,173900,64290093800,99000,99000,99000,99000,0
20241209,173800,64290093800,99000,99000,99000,99000,0
20241209,173700,64290093800,99000,99000,99000,99000,0
20241209,173600,64290093800,99000,99000,99000,99000,0
20241209,173500,64290093800,99000,99000,99000,99000,0
20241209,173400,64290093800,99000,99000,99000,99000,0
20241209,173300,64290093800,99000,99000,99000,99000,0
20241209,173200,64290093800,99000,99000,99000,99000,0
20241209,173100,64290093800,99000,99000,99000,99000,0
20241209,173000,64290093800,99000,99000,99000,99000,0
20241209,172900,64290093800,99000,99000,99000,99000,0
20241209,172800,64290093800,99000,99000,99000,99000,8736
20241209,172700,64290093800,99000,99000,99000,99000,0
20241209,172600,64290093800,99000,99000,99000,99000,0
20241209,172500,64290093800,99000,99000,99000,99000,0
20241209,172400,64290093800,99000,99000,99000,99000,0
20241209,172300,64290093800,99000,99000,99000,99000,0
20241209,172200,64290093800,99000,99000,99000,99000,0
20241209,172100,64290093800,99000,99000,99000,99000,0
20241209,172000,64290093800,99000,99000,99000,99000,0
20241209,171900,64290093800,99000,99000,99000,99000,0
20241209,171800,64290093800,99000,99000,99000,99000,0
20241209,171700,64290093800,99000,99000,99000,99000,0
20241209,171600,64290093800,99000,99000,99000,99000,0
20241209,171500,64290093800,99000,99000,99000,99000,0
20241209,171400,64290093800,99000,99000,99000,99000,0
20241209,171300,64290093800,99000,99000,99000,99000,0
20241209,171200,64290093800,99000,99000,99000,99000,0
20241209,171100,64290093800,99000,99000,99000,99000,0
20241209,171000,64290093800,99000,99000,99000,99000,0
20241209,170900,64290093800,99000,99000,99000,99000,0
20241209,170800,64290093800,99000,99000,99000,99000,0
20241209,170700,64290093800,99000,99000,99000,99000,0
20241209,170600,64290093800,99000,99000,99000,99000,0
20241209,170500,64290093800,99000,99000,99000,99000,0
20241209,170400,64290093800,99000,99000,99000,99000,0
20241209,170300,64290093800,99000,99000,99000,99000,0
20241209,170200,64290093800,99000,99000,99000,99000,0
20241209,170100,64290093800,99000,99000,99000,99000,0
20241209,170000,64290093800,99000,99000,99000,99000,0
20241209,165900,64290093800,99000,99000,99000,99000,0
20241209,165800,64290093800,99000,99000,99000,99000,8736
20241209,165700,64290093800,99000,99000,99000,99000,0
20241209,165600,64290093800,99000,99000,99000,99000,0
20241209,165500,64290093800,99000,99000,99000,99000,0
20241209,165400,64290093800,99000,99000,99000,99000,0
20241209,165300,64290093800,99000,99000,99000,99000,0
20241209,165200,64290093800,99000,99000,99000,99000,0
20241209,165100,64290093800,99000,99000,99000,99000,0
20241209,165000,64290093800,99000,99000,99000,99000,0
20241209,164900,64290093800,99000,99000,99000,99000,0
20241209,164800,64290093800,99000,99000,99000,99000,0
20241209,164700,64290093800,99000,99000,99000,99000,0
20241209,164600,64290093800,99000,99000,99000,99000,0
20241209,164500,64290093800,99000,99000,99000,99000,0
20241209,164400,64290093800,99000,99000,99000,99000,0
20241209,164300,64290093800,99000,99000,99000,99000,0
20241209,164200,64290093800,99000,99000,99000,99000,0
20241209,164100,64290093800,99000,99000,99000,99000,0
20241209,164000,64290093800,99000,99000,99000,99000,0
20241209,163900,64290093800,99000,99000,99000,99000,0
20241209,163800,64290093800,99000,99000,99000,99000,0
20241209,163700,64290093800,99000,99000,99000,99000,0
20241209,163600,64290093800,99000,99000,99000,99000,0
20241209,163500,64290093800,99000,99000,99000,99000,0
20241209,163400,64290093800,99000,99000,99000,99000,0
20241209,163300,64290093800,99000,99000,99000,99000,0
20241209,163200,64290093800,99000,99000,99000,99000,0
20241209,163100,64290093800,99000,99000,99000,99000,0
20241209,163000,64290093800,99000,99000,99000,99000,0
20241209,162900,64290093800,99000,99000,99000,99000,0
20241209,162800,64290093800,99000,99000,99000,99000,8736
20241209,162700,64290093800,99000,99000,99000,99000,0
20241209,162600,64290093800,99000,99000,99000,99000,0
20241209,162500,64290093800,99000,99000,99000,99000,0
20241209,162400,64290093800,99000,99000,99000,99000,0
20241209,162300,64290093800,99000,99000,99000,99000,0
20241209,162200,64290093800,99000,99000,99000,99000,0
20241209,162100,64290093800,99000,99000,99000,99000,0
20241209,162000,64290093800,99000,99000,99000,99000,0
20241209,161900,64290093800,99000,99000,99000,99000,0
20241209,161800,64290093800,99000,99000,99000,99000,0
20241209,161700,64290093800,99000,99000,99000,99000,0
20241209,161600,64290093800,99000,99000,99000,99000,0
20241209,161500,64290093800,99000,99000,99000,99000,0
20241209,161400,64290093800,99000,99000,99000,99000,0
20241209,161300,64290093800,99000,99000,99000,99000,0
20241209,161200,64290093800,99000,99000,99000,99000,0
20241209,161100,64290093800,99000,99000,99000,99000,0
20241209,161000,64290093800,99000,99000,99000,99000,0
20241209,160900,64290093800,99000,99000,99000,99000,0
20241209,160800,64290093800,99000,99000,99000,99000,0
20241209,160700,64290093800,99000,99000,99000,99000,0
20241209,160600,64290093800,99000,99000,99000,99000,0
20241209,160500,64290093800,99000,99000,99000,99000,0
20241209,160400,64290093800,99000,99000,99000,99000,0
20241209,160300,64290093800,99000,99000,99000,99000,0
20241209,160200,64290093800,99000,99000,99000,99000,0
20241209,160100,64290093800,99000,99000,99000,99000,0
20241209,160000,64290093800,99000,99000,99000,99000,0
20241209,155900,64290093800,99000,99000,99000,99000,0
20241209,155800,64290093800,99000,99000,99000,99000,8736
20241209,155700,64290093800,99000,99000,99000,99000,0
20241209,155600,64290093800,99000,99000,99000,99000,0
20241209,155500,64290093800,99000,99000,99000,99000,0
20241209,155400,64290093800,99000,99000,99000,99000,0
20241209,155300,64290093800,99000,99000,99000,99000,0
20241209,155200,64290093800,99000,99000,99000,99000,0
20241209,155100,64290093800,99000,99000,99000,99000,0
20241209,155000,64290093800,99000,99000,99000,99000,0
20241209,154900,64290093800,99000,99000,99000,99000,0
20241209,154800,64290093800,99000,99000,99000,99000,0
20241209,154700,64290093800,99000,99000,99000,99000,0
20241209,154600,64290093800,99000,99000,99000,99000,0
20241209,154500,64290093800,99000,99000,99000,99000,0
20241209,154400,64290093800,99000,99000,99000,99000,0
20241209,154300,64290093800,99000,99000,99000,99000,0
20241209,154200,64290093800,99000,99000,99000,99000,0
20241209,154100,64290093800,99000,99000,99000,99000,0
20241209,154000,64290093800,99000,99000,99000,99000,0
20241209,153900,64290093800,99000,99000,99000,99000,0
20241209,153800,64290093800,99000,99000,99000,99000,0
20241209,153700,64290093800,99000,99000,99000,99000,0
20241209,153600,64290093800,99000,99000,99000,99000,0
20241209,153500,64290093800,99000,99000,99000,99000,0
20241209,153400,64290093800,99000,99000,99000,99000,0
20241209,153300,64290093800,99000,99000,99000,99000,0
20241209,153200,64290093800,99000,99000,99000,99000,0
20241209,153100,64290093800,99000,99000,99000,99000,0
20241209,153000,64290093800,99000,99000,99000,99000,8736
20241209,152900,63425229800,99000,99000,99000,99000,0
20241209,152800,63425229800,99000,99000,99000,99000,0
20241209,152700,63425229800,99000,99000,99000,99000,0
20241209,152600,63425229800,99000,99000,99000,99000,0
20241209,152500,63425229800,99000,99000,99000,99000,0
20241209,152400,63425229800,99000,99000,99000,99000,0
20241209,152300,63425229800,99000,99000,99000,99000,0
20241209,152200,63425229800,99000,99000,99000,99000,0
20241209,152100,63425229800,99000,99000,99000,99000,0
20241209,152000,63425229800,99000,99000,99000,99000,0
20241209,151900,63425229800,99000,99100,99200,98900,2669
20241209,151800,63160904600,99100,99200,99300,98900,2919
20241209,151700,62871642800,99200,99300,99300,99000,5001
20241209,151600,62376292800,99200,99300,99500,99100,1891
20241209,151500,62188558300,99300,99400,99500,99200,2267
20241209,151400,61963327300,99400,99500,99500,99300,2433
20241209,151300,61721401400,99400,99500,99500,99300,3278
20241209,151200,61395643300,99500,99300,99500,99300,2565
20241209,151100,61140636500,99400,99400,99400,99200,1048
20241209,151000,61036535200,99400,99400,99400,99200,4300
20241209,150900,60609578100,99400,99300,99400,99200,1423
20241209,150800,60468249500,99300,99500,99500,99300,2050
20241209,150700,60264476800,99500,99700,99700,99400,2316
20241209,150600,60033924000,99700,99500,99800,99400,2988
20241209,150500,59736258000,99400,99500,99600,99400,4892
20241209,150400,59249645700,99500,99500,99500,99300,2261
20241209,150300,59024849600,99500,99400,99500,99300,2876
20241209,150200,58739027200,99400,99400,99400,99300,810
20241209,150100,58658519800,99400,99300,99500,99200,3801
20241209,150000,58280743400,99300,99100,99300,99000,3579
20241209,145900,57925816500,99200,99400,99400,99200,2316
20241209,145800,57695857800,99400,99500,99500,99300,2773
20241209,145700,57420196100,99500,99300,99500,99300,2119
20241209,145600,57209648800,99400,99500,99600,99300,1534
20241209,145500,57057213800,99600,99600,99700,99400,2296
20241209,145400,56828605100,99600,99500,99700,99400,5857
20241209,145300,56245682400,99500,99200,99600,99200,4531
20241209,145200,55795495900,99200,99100,99200,99000,447
20241209,145100,55751171500,99000,99200,99200,99000,1870
20241209,145000,55565842900,99200,98700,99200,98700,3884
20241209,144900,55181394500,98700,98500,98700,98300,989
20241209,144800,55083928300,98400,98700,98800,98400,1128
20241209,144700,54972709900,98800,98600,98800,98300,2762
20241209,144600,54700661000,98600,98700,98800,98500,4133
20241209,144500,54293046500,98600,98900,98900,98600,943
20241209,144400,54199919300,98900,99000,99000,98700,1719
20241209,144300,54029950800,98900,99100,99200,98900,1243
20241209,144200,53906789600,99000,99400,99400,99000,1202
20241209,144100,53787581000,99300,99300,99500,99300,3275
20241209,144000,53462078000,99200,98800,99400,98800,3667
20241209,143900,53098759100,98700,98700,98800,98600,1665
20241209,143800,52934423200,98700,98800,98800,98600,1960
20241209,143700,52740950400,98800,98800,98800,98500,2272
20241209,143600,52516827700,98800,98800,98800,98700,368
20241209,143500,52480494900,98700,98900,98900,98700,601
20241209,143400,52421107100,98900,99000,99100,98900,2164
20241209,143300,52206970500,99000,98800,99100,98700,1248
20241209,143200,52083554200,98700,98800,98800,98500,1548
20241209,143100,51930814300,98700,98700,98800,98700,653
20241209,143000,51866340700,98600,98800,98800,98600,860
20241209,142900,51781439200,98800,98700,98900,98500,2146
20241209,142800,51569727300,98600,98400,99100,98400,5782
20241209,142700,50998862800,98500,98700,98700,98400,2614
20241209,142600,50741257000,98700,98700,98800,98600,1140
20241209,142500,50628719900,98700,98800,98800,98600,777
20241209,142400,50552016200,98700,98900,99000,98700,990
20241209,142300,50454142200,98900,99000,99000,98800,579
20241209,142200,50396876900,99000,99200,99200,99000,1109
20241209,142100,50286990900,99200,99300,99300,99000,1405
20241209,142000,50147629400,99400,99400,99500,99300,1292
20241209,141900,50019180100,99500,99300,99500,99300,973
20241209,141800,49922496400,99300,99300,99400,99200,1140
20241209,141700,49809293600,99400,99300,99400,99200,1030
20241209,141600,49706990200,99200,99200,99300,99100,793
20241209,141500,49628328500,99200,99200,99300,98900,12117
20241209,141400,48427960200,99300,99300,99300,99200,313
20241209,141300,48396905800,99300,99400,99400,99200,946
20241209,141200,48302993600,99400,99400,99500,99400,341
20241209,141100,48269089400,99500,99400,99500,99200,2973
20241209,141000,47973867400,99300,99400,99400,99300,345
20241209,140900,47939598500,99300,99400,99400,99200,1527
20241209,140800,47787955300,99400,99200,99400,99200,1220
20241209,140700,47666811900,99300,99400,99400,99200,1120
20241209,140600,47555603800,99400,99400,99500,99300,1218
20241209,140500,47434536900,99500,99400,99500,99400,202
20241209,140400,47414448400,99400,99500,99500,99400,175
20241209,140300,47397043600,99500,99400,99500,99400,546
20241209,140200,47342763900,99500,99400,99500,99300,209
20241209,140100,47321991800,99400,99500,99500,99300,560
20241209,140000,47266320200,99300,99400,99500,99300,709
20241209,135900,47195827300,99500,99700,99700,99500,417
20241209,135800,47154318100,99700,99700,99700,99600,304
20241209,135700,47124020900,99600,99800,99800,99600,552
20241209,135600,47068982400,99800,99800,99800,99700,152
20241209,135500,47053814000,99800,99700,99900,99700,683
20241209,135400,46985681600,99800,99800,99900,99700,1465
20241209,135300,46839476600,99800,99600,99800,99600,472
20241209,135200,46792408800,99600,99500,99600,99500,610
20241209,135100,46731681200,99500,99700,99800,99500,1149
20241209,135000,46617208600,99700,99800,99800,99700,128
20241209,134900,46604441000,99800,99500,99800,99500,2674
20241209,134800,46337882100,99500,99500,99600,99400,733
20241209,134700,46264950200,99500,99500,99700,99400,1079
20241209,134600,46157540300,99400,99500,99500,99400,516
20241209,134500,46106246600,99500,99400,99500,99300,427
20241209,134400,46063802700,99500,99600,99700,99500,1047
20241209,134300,45959528400,99600,99700,99700,99500,1477
20241209,134200,45812346400,99700,99400,99700,99400,1933
20241209,134100,45620020600,99300,99300,99400,99300,211
20241209,134000,45599058600,99300,99400,99500,99300,716
20241209,133900,45527867700,99500,99400,99500,99400,1304
20241209,133800,45398241100,99500,99400,99600,99400,1576
20241209,133700,45241510900,99400,99500,99500,99400,1194
20241209,133600,45122811100,99400,99700,99800,99400,1540
20241209,133500,44969456300,99800,99800,99800,99600,365
20241209,133400,44933058800,99800,99700,99800,99700,498
20241209,133300,44883400200,99800,99800,99800,99700,260
20241209,133200,44857467200,99800,99800,99900,99700,423
20241209,133100,44815256300,99700,99800,99900,99700,805
20241209,133000,44734914400,99800,99800,99900,99700,989
20241209,132900,44636204500,99800,100000,100000,99800,832
20241209,132800,44553098100,100000,100000,100100,99900,398
20241209,132700,44513294100,100000,100100,100100,100000,132
20241209,132600,44500088600,100100,100000,100100,99900,609
20241209,132500,44439182100,100000,99900,100000,99900,260
20241209,132400,44413183100,99900,99900,100000,99900,379
20241209,132300,44375305300,99900,100000,100000,99900,167
20241209,132200,44358612600,100000,99900,100000,99900,272
20241209,132100,44331416900,99900,99900,100000,99900,201
20241209,132000,44311330500,99900,100000,100100,99800,602
20241209,131900,44251156500,100000,100100,100200,100000,510
20241209,131800,44200120600,100100,100100,100200,99900,1147
20241209,131700,44085349900,100100,100000,100200,99900,945
20241209,131600,43990841600,100000,100300,100300,100000,1007
20241209,131500,43890045100,100200,100200,100600,100200,2365
20241209,131400,43652652000,100100,100300,100300,100100,753
20241209,131300,43577180500,100300,100400,100400,100200,502
20241209,131200,43526821600,100300,100300,100400,100200,1915
20241209,131100,43334688300,100300,99900,100300,99800,2387
20241209,131000,43095823900,99800,100000,100000,99800,384
20241209,130900,43057454700,100000,100000,100000,99800,954
20241209,130800,42962142100,100000,100000,100100,99800,1103
20241209,130700,42851906700,100000,100100,100200,100000,747
20241209,130600,42777119300,100200,99900,100200,99800,2195
20241209,130500,42557519800,99900,99900,100000,99800,714
20241209,130400,42486195700,100000,100000,100100,99900,408
20241209,130300,42445408300,100000,100100,100100,100000,722
20241209,130200,42373166600,100000,99800,100100,99800,1469
20241209,130100,42226381900,99800,99900,99900,99700,1410
20241209,130000,42085658500,99800,100200,100200,99800,1414
20241209,125900,41944241700,100200,100200,100200,100100,413
20241209,125800,41902875000,100100,100100,100200,100100,1099
20241209,125700,41792823100,100100,99900,100100,99900,1595
20241209,125600,41633324900,100000,100000,100000,99900,499
20241209,125500,41583440100,100000,100100,100100,99900,553
20241209,125400,41528157800,100100,99800,100100,99800,1589
20241209,125300,41369353600,99900,99500,99900,99500,2704
20241209,125200,41099636200,99500,99400,99600,99400,580
20241209,125100,41041925800,99400,99500,99600,99400,592
20241209,125000,40983023900,99600,99600,99700,99400,2218
20241209,124900,40762286400,99600,99400,99600,99400,1625
20241209,124800,40600558600,99500,99700,99700,99400,597
20241209,124700,40541167100,99600,99500,99700,99500,915
20241209,124600,40450095500,99500,99500,99700,99500,496
20241209,124500,40400710200,99400,99600,99600,99400,447
20241209,124400,40356246600,99500,99600,99600,99400,315
20241209,124300,40324911200,99600,99600,99700,99000,1830
20241209,124200,40143137400,99700,99700,99700,99500,711
20241209,124100,40072318700,99700,99500,99700,99500,548
20241209,124000,40017746400,99400,99500,99700,99400,840
20241209,123900,39934189700,99400,99700,99700,99400,612
20241209,123800,39873281700,99700,99800,99800,99600,345
20241209,123700,39838881500,99700,99700,99800,99600,352
20241209,123600,39803785300,99600,99700,99700,99600,267
20241209,123500,39777175100,99700,99500,99700,99400,299
20241209,123400,39747424100,99500,99700,99700,99400,486
20241209,123300,39699006800,99700,99500,99800,99500,210
20241209,123200,39678080400,99400,99600,99600,99400,227
20241209,123100,39655494300,99600,99500,99700,99400,542
20241209,123000,39601528100,99400,99400,99500,99200,362
20241209,122900,39565550000,99400,99400,99500,99300,254
20241209,122800,39540299400,99400,99200,99400,99100,718
20241209,122700,39468983600,99100,99300,99400,99100,997
20241209,122600,39370058200,99300,99400,99500,99300,655
20241209,122500,39304971300,99300,99400,99500,99300,699
20241209,122400,39235503900,99400,99500,99500,99300,445
20241209,122300,39191259000,99500,99500,99500,99400,209
20241209,122200,39170470800,99600,99600,99600,99500,210
20241209,122100,39149566800,99500,99600,99700,99500,413
20241209,122000,39108455600,99600,99600,99700,99500,392
20241209,121900,39069427000,99600,99900,99900,99600,355
20241209,121800,39034031300,99800,99800,99900,99700,264
20241209,121700,39007681900,99800,99800,99900,99700,187
20241209,121600,38989018200,99700,99900,99900,99600,113
20241209,121500,38977755800,99700,99800,99900,99600,360
20241209,121400,38941837100,99900,100100,100100,99700,892
20241209,121300,38852713800,100100,100100,100100,100000,742
20241209,121200,38778455700,100000,99600,100100,99600,6951
20241209,121100,38083902300,99500,99400,99600,99400,236
20241209,121000,38060422700,99500,99500,99600,99400,642
20241209,120900,37996521500,99500,99700,99700,99400,491
20241209,120800,37947633000,99700,99400,99700,99400,973
20241209,120700,37850733100,99500,99300,99500,99300,881
20241209,120600,37763150300,99300,99200,99400,99100,1171
20241209,120500,37646890600,99200,99100,99300,99000,913
20241209,120400,37556362000,99100,98600,99100,98500,1468
20241209,120300,37411116500,98500,98600,98700,98500,1642
20241209,120200,37249233800,98600,98200,98600,98200,865
20241209,120100,37164156300,98200,97700,98200,97700,1229
20241209,120000,37043782900,97700,97800,97900,97700,792
20241209,115900,36966353600,97700,97900,97900,97700,1470
20241209,115800,36822581100,97900,98000,98100,97800,1118
20241209,115700,36713133200,98000,98200,98200,98000,925
20241209,115600,36622377400,98200,98400,98400,98200,383
20241209,115500,36584728100,98300,98400,98500,98300,461
20241209,115400,36539362000,98500,98400,98500,98300,864
20241209,115300,36454339900,98400,97900,98500,97900,2659
20241209,115200,36193358500,97900,98100,98100,97900,3790
20241209,115100,35821930900,98100,98300,98300,98000,1875
20241209,115000,35637974500,98300,98300,98400,98100,1536
20241209,114900,35487121700,98300,98400,98400,98100,2481
20241209,114800,35243454500,98300,98300,98400,98300,987
20241209,114700,35146431100,98300,98500,98500,98300,349
20241209,114600,35112094300,98600,98400,98600,98400,389
20241209,114500,35073801500,98400,98600,98700,98400,347
20241209,114400,35039595900,98500,98400,98800,98300,433
20241209,114300,34996907700,98400,98500,98600,98300,729
20241209,114200,34925139900,98500,98400,98600,98200,2156
20241209,114100,34713071000,98400,98400,98500,98300,750
20241209,114000,34639276200,98400,98500,98600,98400,387
20241209,113900,34601145100,98500,98600,98700,98500,474
20241209,113800,34554400400,98600,98500,98700,98500,489
20241209,113700,34506185700,98500,98600,98700,98500,636
20241209,113600,34443491800,98700,98800,98800,98600,632
20241209,113500,34381144900,98800,98700,98800,98600,415
20241209,113400,34340164800,98700,98600,98800,98500,127
20241209,113300,34327631200,98600,98900,99000,98600,435
20241209,113200,34284667100,99000,98800,99000,98700,772
20241209,113100,34208312200,99000,98700,99000,98700,315
20241209,113000,34177184900,98700,98500,98800,98500,373
20241209,112900,34140378400,98600,98700,98700,98500,460
20241209,112800,34095031600,98600,98500,98900,98400,1064
20241209,112700,33990102100,98500,98500,98600,98300,1664
20241209,112600,33826316600,98500,98500,98700,98500,1203
20241209,112500,33707776200,98500,98600,98600,98400,1573
20241209,112400,33552881900,98500,98600,98600,98400,1510
20241209,112300,33404161500,98600,98600,98700,98500,766
20241209,112200,33328641700,98600,98800,98900,98600,984
20241209,112100,33231528600,98900,99200,99200,98800,558
20241209,112000,33176297500,99200,99100,99300,99100,99
20241209,111900,33166478800,99100,99200,99400,99100,1288
20241209,111800,33038687900,99100,99000,99200,98900,510
20241209,111700,32988166900,99000,98900,99000,98800,559
20241209,111600,32932877400,98800,98900,99000,98800,532
20241209,111500,32880305500,98700,98600,99000,98600,2134
20241209,111400,32669497400,98700,98400,98700,98300,1405
20241209,111300,32531181900,98400,98500,98600,98300,3139
20241209,111200,32221999000,98500,98700,98800,98500,4226
20241209,111100,31805391900,98800,98600,98800,98600,1212
20241209,111000,31685809000,98600,98700,98800,98600,2047
20241209,110900,31483837700,98700,98900,99000,98700,5507
20241209,110800,30939633100,98900,99100,99200,98900,5164
20241209,110700,30428423900,99100,99100,99300,99000,2784
20241209,110600,30152465100,99100,99200,99300,99100,2401
20241209,110500,29914425700,99200,99400,99400,99100,3047
20241209,110400,29612150700,99300,99500,99500,99300,2215
20241209,110300,29392089800,99500,99500,99600,99400,548
20241209,110200,29337561200,99600,99600,99600,99500,285
20241209,110100,29309193900,99600,99600,99700,99500,149
20241209,110000,29294354100,99600,99600,99700,99600,335
20241209,105900,29260969100,99600,99500,99700,99500,565
20241209,105800,29204679600,99500,99400,99600,99300,1630
20241209,105700,29042642200,99400,99400,99500,99400,680
20241209,105600,28975037800,99400,99600,99700,99400,1978
20241209,105500,28778229400,99700,99500,99700,99500,339
20241209,105400,28744475100,99500,99600,99700,99500,412
20241209,105300,28703460600,99600,99800,99800,99500,1686
20241209,105200,28535551100,99700,99500,99700,99500,750
20241209,105100,28460834900,99500,99500,99700,99500,522
20241209,105000,28408859300,99500,99600,99700,99500,452
20241209,104900,28363857200,99600,99700,99700,99600,882
20241209,104800,28276000500,99700,99600,99700,99500,265
20241209,104700,28249607100,99600,99600,99700,99500,569
20241209,104600,28192955200,99600,99600,99700,99600,529
20241209,104500,28140262600,99600,99700,99800,99600,336
20241209,104400,28106784200,99800,99800,99900,99700,593
20241209,104300,28047587800,99800,99600,99800,99500,914
20241209,104200,27956529400,99600,99600,99700,99500,862
20241209,104100,27870680400,99600,99700,99800,99600,1172
20241209,104000,27753855600,99700,99700,99800,99700,1071
20241209,103900,27647072500,99700,99800,99900,99700,693
20241209,103800,27577911900,99800,99800,99900,99800,157
20241209,103700,27562238800,99900,99800,99900,99700,522
20241209,103600,27510130900,99700,99800,99800,99700,208
20241209,103500,27489389800,99800,99800,99800,99700,327
20241209,103400,27456782000,99800,99700,100000,99700,899
20241209,103300,27367104400,99700,99900,100000,99700,1318
20241209,103200,27235524700,99900,99900,99900,99800,131
20241209,103100,27222448600,99900,99600,99900,99500,708
20241209,103000,27151875800,99600,99700,99800,99600,378
20241209,102900,27114188300,99800,99500,99900,99500,555
20241209,102800,27058919300,99500,99500,99600,99400,1213
20241209,102700,26938290500,99500,99500,99700,99500,801
20241209,102600,26858523200,99500,99500,99700,99500,405
20241209,102500,26818192100,99500,99300,99600,99300,1082
20241209,102400,26710654100,99300,99400,99400,99100,10341
20241209,102300,25684143300,99400,99600,99700,99400,2822
20241209,102200,25403334800,99500,99500,99800,99500,1464
20241209,102100,25257536700,99500,99600,99700,99500,1157
20241209,102000,25142321400,99700,99600,100000,99600,736
20241209,101900,25068892700,99800,99500,99800,99400,1076
20241209,101800,24961763800,99500,100000,100000,99400,7054
20241209,101700,24259297000,100000,100200,100200,100000,525
20241209,101600,24206763100,100100,100100,100200,100100,726
20241209,101500,24134034100,100000,99900,100100,99900,683
20241209,101400,24065741100,99800,99800,99900,99800,560
20241209,101300,24009845000,99700,99800,100000,99700,2055
20241209,101200,23804836000,99800,100300,100300,99800,4575
20241209,101100,23347391600,100200,100200,100300,100100,785
20241209,101000,23268736500,100200,100300,100300,100200,899
20241209,100900,23178644400,100200,100300,100400,100200,1787
20241209,100800,22999486300,100400,100600,100600,100300,1948
20241209,100700,22803972500,100500,100700,100800,100500,653
20241209,100600,22738258400,100500,100700,100900,100500,736
20241209,100500,22664137400,100800,100700,100900,100700,750
20241209,100400,22588545600,100700,101000,101000,100400,2476
20241209,100300,22339243300,101100,100900,101100,100800,866
20241209,100200,22251828900,100800,100900,100900,100800,247
20241209,100100,22226927800,100800,100700,101200,100700,970
20241209,100000,22129011100,100700,100800,100900,100600,1058
20241209,095900,22022424500,100800,100900,100900,100800,398
20241209,095800,21982280200,100800,100300,100800,100200,360
20241209,095700,21946073800,100200,100500,100600,100200,1444
20241209,095600,21801094200,100600,100300,101000,100300,3994
20241209,095500,21399441000,100300,100500,100500,100300,1071
20241209,095400,21291990000,100500,100400,100700,100300,1354
20241209,095300,21155961700,100400,100600,100800,100400,6110
20241209,095200,20541690900,100700,100800,100900,100600,1817
20241209,095100,20358694500,100800,101100,101200,100800,4049
20241209,095000,19949602700,101200,101100,101200,101000,833
20241209,094900,19865369600,101100,101200,101200,101000,1517
20241209,094800,19712001400,101200,100900,101200,100800,2031
20241209,094700,19506704300,100900,101000,101000,100800,926
20241209,094600,19413267200,101000,100700,101000,100500,2230
20241209,094500,19188278200,100600,100500,100800,100500,837
20241209,094400,19104042100,100500,100400,100500,100300,1132
20241209,094300,18990371400,100500,100700,100800,100400,1253
20241209,094200,18864313600,100600,100900,101000,100600,1265
20241209,094100,18736724800,100900,100700,100900,100700,1145
20241209,094000,18621354000,100800,100600,100800,100500,1422
20241209,093900,18478172500,100600,100300,100700,100200,1536
20241209,093800,18323963300,100400,100500,100600,100200,1428
20241209,093700,18180666900,100500,100400,100600,100300,695
20241209,093600,18110855300,100300,100800,100900,100300,1111
20241209,093500,17999126900,100900,100200,100900,100200,1462
20241209,093400,17852026000,100300,100600,100800,100200,767
20241209,093300,17774946100,100700,100800,100900,100600,1455
20241209,093200,17628395600,100800,100100,100900,100100,3081
20241209,093100,17318829400,99900,100100,100300,99800,1803
20241209,093000,17138511700,100100,99500,100100,99500,2054
20241209,092900,16933507300,99600,99700,99900,99500,2363
20241209,092800,16697970100,99700,99500,99800,99400,3393
20241209,092700,16360457200,99500,99600,99800,99500,3439
20241209,092600,16017906100,99600,99400,99900,99400,3783
20241209,092500,15641088700,99400,99600,99900,99200,6110
20241209,092400,15032752400,99500,100500,100600,99400,20463
20241209,092300,12987366100,100500,100600,100900,100500,2264
20241209,092200,12759363600,100600,100500,100800,100400,4729
20241209,092100,12283933800,100500,101100,101200,100500,9887
20241209,092000,11288031200,101000,101000,101200,101000,1408
20241209,091900,11145743900,101000,100900,101200,100800,2208
20241209,091800,10922726900,100900,101200,101300,100800,3974
20241209,091700,10521229300,101200,101500,101600,101100,2474
20241209,091600,10270298900,101400,101400,101500,101100,3145
20241209,091500,9951803300,101500,101600,101700,100900,4769
20241209,091400,9468815800,101600,102100,102200,101600,2750
20241209,091300,9188763700,102100,102400,102500,101700,2930
20241209,091200,8889618000,102400,102200,102500,102100,5400
20241209,091100,8336966000,102300,102000,102400,101900,4694
20241209,091000,7857465600,102000,102400,102400,101900,2100
20241209,090900,7642899300,102400,102000,102500,101700,4030
20241209,090800,7231300900,102000,101500,102200,101500,7572
20241209,090700,6459091200,101500,101000,101500,101000,3883
20241209,090600,6065974000,101000,100800,101000,100600,4818
20241209,090500,5580272900,100900,101000,101100,100600,7840
20241209,090400,4788969900,101000,100900,101200,100500,8120
20241209,090300,3970480600,100800,101400,101500,100800,8662
20241209,090200,3095304000,101400,101300,101700,101200,6238
20241209,090100,2463049300,101300,101800,102000,101000,7887
20241209,090000,1661849700,101800,101600,102300,101300,16294