KissMeData/014680/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,190100,6093774500,97400,97400,97400,97400,2087
20241202,190000,6093774500,97400,97400,97400,97400,0
20241202,185900,6093774500,97400,97400,97400,97400,0
20241202,185800,6093774500,97400,97400,97400,97400,0
20241202,185700,6093774500,97400,97400,97400,97400,0
20241202,185600,6093774500,97400,97400,97400,97400,0
20241202,185500,6093774500,97400,97400,97400,97400,0
20241202,185400,6093774500,97400,97400,97400,97400,0
20241202,185300,6093774500,97400,97400,97400,97400,0
20241202,185200,6093774500,97400,97400,97400,97400,0
20241202,185100,6093774500,97400,97400,97400,97400,0
20241202,185000,6093774500,97400,97400,97400,97400,0
20241202,184900,6093774500,97400,97400,97400,97400,0
20241202,184800,6093774500,97400,97400,97400,97400,0
20241202,184700,6093774500,97400,97400,97400,97400,0
20241202,184600,6093774500,97400,97400,97400,97400,0
20241202,184500,6093774500,97400,97400,97400,97400,0
20241202,184400,6093774500,97400,97400,97400,97400,0
20241202,184300,6093774500,97400,97400,97400,97400,0
20241202,184200,6093774500,97400,97400,97400,97400,0
20241202,184100,6093774500,97400,97400,97400,97400,0
20241202,184000,6093774500,97400,97400,97400,97400,0
20241202,183900,6093774500,97400,97400,97400,97400,0
20241202,183800,6093774500,97400,97400,97400,97400,0
20241202,183700,6093774500,97400,97400,97400,97400,0
20241202,183600,6093774500,97400,97400,97400,97400,0
20241202,183500,6093774500,97400,97400,97400,97400,0
20241202,183400,6093774500,97400,97400,97400,97400,0
20241202,183300,6093774500,97400,97400,97400,97400,0
20241202,183200,6093774500,97400,97400,97400,97400,0
20241202,183100,6093774500,97400,97400,97400,97400,2087
20241202,183000,6093774500,97400,97400,97400,97400,0
20241202,182900,6093774500,97400,97400,97400,97400,0
20241202,182800,6093774500,97400,97400,97400,97400,0
20241202,182700,6093774500,97400,97400,97400,97400,0
20241202,182600,6093774500,97400,97400,97400,97400,0
20241202,182500,6093774500,97400,97400,97400,97400,0
20241202,182400,6093774500,97400,97400,97400,97400,0
20241202,182300,6093774500,97400,97400,97400,97400,0
20241202,182200,6093774500,97400,97400,97400,97400,0
20241202,182100,6093774500,97400,97400,97400,97400,0
20241202,182000,6093774500,97400,97400,97400,97400,0
20241202,181900,6093774500,97400,97400,97400,97400,0
20241202,181800,6093774500,97400,97400,97400,97400,0
20241202,181700,6093774500,97400,97400,97400,97400,0
20241202,181600,6093774500,97400,97400,97400,97400,0
20241202,181500,6093774500,97400,97400,97400,97400,0
20241202,181400,6093774500,97400,97400,97400,97400,0
20241202,181300,6093774500,97400,97400,97400,97400,0
20241202,181200,6093774500,97400,97400,97400,97400,0
20241202,181100,6093774500,97400,97400,97400,97400,0
20241202,181000,6093774500,97400,97400,97400,97400,0
20241202,180900,6093774500,97400,97400,97400,97400,0
20241202,180800,6093774500,97400,97400,97400,97400,0
20241202,180700,6093774500,97400,97400,97400,97400,0
20241202,180600,6093774500,97400,97400,97400,97400,0
20241202,180500,6093774500,97400,97400,97400,97400,0
20241202,180400,6093774500,97400,97400,97400,97400,0
20241202,180300,6093774500,97400,97400,97400,97400,0
20241202,180200,6093774500,97400,97400,97400,97400,0
20241202,180100,6093774500,97400,97400,97400,97400,2087
20241202,180000,6093774500,97400,97400,97400,97400,0
20241202,175900,6093774500,97400,97400,97400,97400,0
20241202,175800,6093774500,97400,97400,97400,97400,0
20241202,175700,6093774500,97400,97400,97400,97400,0
20241202,175600,6093774500,97400,97400,97400,97400,0
20241202,175500,6093774500,97400,97400,97400,97400,0
20241202,175400,6093774500,97400,97400,97400,97400,0
20241202,175300,6093774500,97400,97400,97400,97400,0
20241202,175200,6093774500,97400,97400,97400,97400,0
20241202,175100,6093774500,97400,97400,97400,97400,0
20241202,175000,6093774500,97400,97400,97400,97400,0
20241202,174900,6093774500,97400,97400,97400,97400,0
20241202,174800,6093774500,97400,97400,97400,97400,0
20241202,174700,6093774500,97400,97400,97400,97400,0
20241202,174600,6093774500,97400,97400,97400,97400,0
20241202,174500,6093774500,97400,97400,97400,97400,0
20241202,174400,6093774500,97400,97400,97400,97400,0
20241202,174300,6093774500,97400,97400,97400,97400,0
20241202,174200,6093774500,97400,97400,97400,97400,0
20241202,174100,6093774500,97400,97400,97400,97400,0
20241202,174000,6093774500,97400,97400,97400,97400,0
20241202,173900,6093774500,97400,97400,97400,97400,0
20241202,173800,6093774500,97400,97400,97400,97400,0
20241202,173700,6093774500,97400,97400,97400,97400,0
20241202,173600,6093774500,97400,97400,97400,97400,0
20241202,173500,6093774500,97400,97400,97400,97400,0
20241202,173400,6093774500,97400,97400,97400,97400,0
20241202,173300,6093774500,97400,97400,97400,97400,0
20241202,173200,6093774500,97400,97400,97400,97400,0
20241202,173100,6093774500,97400,97400,97400,97400,2087
20241202,173000,6093774500,97400,97400,97400,97400,0
20241202,172900,6093774500,97400,97400,97400,97400,0
20241202,172800,6093774500,97400,97400,97400,97400,0
20241202,172700,6093774500,97400,97400,97400,97400,0
20241202,172600,6093774500,97400,97400,97400,97400,0
20241202,172500,6093774500,97400,97400,97400,97400,0
20241202,172400,6093774500,97400,97400,97400,97400,0
20241202,172300,6093774500,97400,97400,97400,97400,0
20241202,172200,6093774500,97400,97400,97400,97400,0
20241202,172100,6093774500,97400,97400,97400,97400,0
20241202,172000,6093774500,97400,97400,97400,97400,0
20241202,171900,6093774500,97400,97400,97400,97400,0
20241202,171800,6093774500,97400,97400,97400,97400,0
20241202,171700,6093774500,97400,97400,97400,97400,0
20241202,171600,6093774500,97400,97400,97400,97400,0
20241202,171500,6093774500,97400,97400,97400,97400,0
20241202,171400,6093774500,97400,97400,97400,97400,0
20241202,171300,6093774500,97400,97400,97400,97400,0
20241202,171200,6093774500,97400,97400,97400,97400,0
20241202,171100,6093774500,97400,97400,97400,97400,0
20241202,171000,6093774500,97400,97400,97400,97400,0
20241202,170900,6093774500,97400,97400,97400,97400,0
20241202,170800,6093774500,97400,97400,97400,97400,0
20241202,170700,6093774500,97400,97400,97400,97400,0
20241202,170600,6093774500,97400,97400,97400,97400,0
20241202,170500,6093774500,97400,97400,97400,97400,0
20241202,170400,6093774500,97400,97400,97400,97400,0
20241202,170300,6093774500,97400,97400,97400,97400,0
20241202,170200,6093774500,97400,97400,97400,97400,0
20241202,170100,6093774500,97400,97400,97400,97400,2087
20241202,170000,6093774500,97400,97400,97400,97400,0
20241202,165900,6093774500,97400,97400,97400,97400,0
20241202,165800,6093774500,97400,97400,97400,97400,0
20241202,165700,6093774500,97400,97400,97400,97400,0
20241202,165600,6093774500,97400,97400,97400,97400,0
20241202,165500,6093774500,97400,97400,97400,97400,0
20241202,165400,6093774500,97400,97400,97400,97400,0
20241202,165300,6093774500,97400,97400,97400,97400,0
20241202,165200,6093774500,97400,97400,97400,97400,0
20241202,165100,6093774500,97400,97400,97400,97400,0
20241202,165000,6093774500,97400,97400,97400,97400,0
20241202,164900,6093774500,97400,97400,97400,97400,0
20241202,164800,6093774500,97400,97400,97400,97400,0
20241202,164700,6093774500,97400,97400,97400,97400,0
20241202,164600,6093774500,97400,97400,97400,97400,0
20241202,164500,6093774500,97400,97400,97400,97400,0
20241202,164400,6093774500,97400,97400,97400,97400,0
20241202,164300,6093774500,97400,97400,97400,97400,0
20241202,164200,6093774500,97400,97400,97400,97400,0
20241202,164100,6093774500,97400,97400,97400,97400,0
20241202,164000,6093774500,97400,97400,97400,97400,0
20241202,163900,6093774500,97400,97400,97400,97400,0
20241202,163800,6093774500,97400,97400,97400,97400,0
20241202,163700,6093774500,97400,97400,97400,97400,0
20241202,163600,6093774500,97400,97400,97400,97400,0
20241202,163500,6093774500,97400,97400,97400,97400,0
20241202,163400,6093774500,97400,97400,97400,97400,0
20241202,163300,6093774500,97400,97400,97400,97400,0
20241202,163200,6093774500,97400,97400,97400,97400,0
20241202,163100,6093774500,97400,97400,97400,97400,2087
20241202,163000,6093774500,97400,97400,97400,97400,0
20241202,162900,6093774500,97400,97400,97400,97400,0
20241202,162800,6093774500,97400,97400,97400,97400,0
20241202,162700,6093774500,97400,97400,97400,97400,0
20241202,162600,6093774500,97400,97400,97400,97400,0
20241202,162500,6093774500,97400,97400,97400,97400,0
20241202,162400,6093774500,97400,97400,97400,97400,0
20241202,162300,6093774500,97400,97400,97400,97400,0
20241202,162200,6093774500,97400,97400,97400,97400,0
20241202,162100,6093774500,97400,97400,97400,97400,0
20241202,162000,6093774500,97400,97400,97400,97400,0
20241202,161900,6093774500,97400,97400,97400,97400,0
20241202,161800,6093774500,97400,97400,97400,97400,0
20241202,161700,6093774500,97400,97400,97400,97400,0
20241202,161600,6093774500,97400,97400,97400,97400,0
20241202,161500,6093774500,97400,97400,97400,97400,0
20241202,161400,6093774500,97400,97400,97400,97400,0
20241202,161300,6093774500,97400,97400,97400,97400,0
20241202,161200,6093774500,97400,97400,97400,97400,0
20241202,161100,6093774500,97400,97400,97400,97400,0
20241202,161000,6093774500,97400,97400,97400,97400,0
20241202,160900,6093774500,97400,97400,97400,97400,0
20241202,160800,6093774500,97400,97400,97400,97400,0
20241202,160700,6093774500,97400,97400,97400,97400,0
20241202,160600,6093774500,97400,97400,97400,97400,0
20241202,160500,6093774500,97400,97400,97400,97400,0
20241202,160400,6093774500,97400,97400,97400,97400,0
20241202,160300,6093774500,97400,97400,97400,97400,0
20241202,160200,6093774500,97400,97400,97400,97400,0
20241202,160100,6093774500,97400,97400,97400,97400,2087
20241202,160000,6093774500,97400,97400,97400,97400,0
20241202,155900,6093774500,97400,97400,97400,97400,0
20241202,155800,6093774500,97400,97400,97400,97400,0
20241202,155700,6093774500,97400,97400,97400,97400,0
20241202,155600,6093774500,97400,97400,97400,97400,0
20241202,155500,6093774500,97400,97400,97400,97400,0
20241202,155400,6093774500,97400,97400,97400,97400,0
20241202,155300,6093774500,97400,97400,97400,97400,0
20241202,155200,6093774500,97400,97400,97400,97400,0
20241202,155100,6093774500,97400,97400,97400,97400,0
20241202,155000,6093774500,97400,97400,97400,97400,0
20241202,154900,6093774500,97400,97400,97400,97400,0
20241202,154800,6093774500,97400,97400,97400,97400,0
20241202,154700,6093774500,97400,97400,97400,97400,0
20241202,154600,6093774500,97400,97400,97400,97400,0
20241202,154500,6093774500,97400,97400,97400,97400,0
20241202,154400,6093774500,97400,97400,97400,97400,0
20241202,154300,6093774500,97400,97400,97400,97400,0
20241202,154200,6093774500,97400,97400,97400,97400,0
20241202,154100,6093774500,97400,97400,97400,97400,0
20241202,154000,6093774500,97400,97400,97400,97400,0
20241202,153900,6093774500,97400,97400,97400,97400,0
20241202,153800,6093774500,97400,97400,97400,97400,0
20241202,153700,6093774500,97400,97400,97400,97400,0
20241202,153600,6093774500,97400,97400,97400,97400,0
20241202,153500,6093774500,97400,97400,97400,97400,0
20241202,153400,6093774500,97400,97400,97400,97400,0
20241202,153300,6093774500,97400,97400,97400,97400,0
20241202,153200,6093774500,97400,97400,97400,97400,0
20241202,153100,6093774500,97400,97400,97400,97400,2087
20241202,153000,6093774500,97400,97400,97400,97400,2087
20241202,152900,5890500700,97400,97400,97400,97400,0
20241202,152800,5890500700,97400,97400,97400,97400,0
20241202,152700,5890500700,97400,97400,97400,97400,0
20241202,152600,5890500700,97400,97400,97400,97400,0
20241202,152500,5890500700,97400,97400,97400,97400,0
20241202,152400,5890500700,97400,97400,97400,97400,0
20241202,152300,5890500700,97400,97400,97400,97400,0
20241202,152200,5890500700,97400,97400,97400,97400,0
20241202,152100,5890500700,97400,97400,97400,97400,0
20241202,152000,5890500700,97400,97400,97400,97400,0
20241202,151900,5890500700,97400,97600,98000,97200,127
20241202,151800,5878087800,97700,97800,97900,97200,98
20241202,151700,5868529700,97200,97900,97900,97200,407
20241202,151600,5828794800,97800,97900,97900,97800,285
20241202,151500,5800902900,97800,98000,98000,97800,294
20241202,151400,5772123100,98000,98000,98000,97900,149
20241202,151300,5757521700,97900,98100,98100,97900,213
20241202,151200,5736646600,97900,98000,98100,97900,257
20241202,151100,5711470500,98000,98000,98000,97900,135
20241202,151000,5698246000,98000,98000,98100,97900,146
20241202,150900,5683938400,97900,98000,98000,97900,256
20241202,150800,5658861100,98000,98000,98100,97900,133
20241202,150700,5645822500,98100,97900,98100,97900,148
20241202,150600,5631319200,97900,98100,98100,97800,316
20241202,150500,5600371000,97900,98000,98100,97900,106
20241202,150400,5589983000,98000,98000,98000,97800,158
20241202,150300,5574509400,97900,97800,98000,97700,202
20241202,150200,5554733200,97900,97700,98000,97600,223
20241202,150100,5532903400,97900,98200,98200,96900,4092
20241202,150000,5132573500,98200,98100,98200,98000,211
20241202,145900,5111882600,98100,98000,98200,98000,188
20241202,145800,5093439400,98100,98100,98100,98000,62
20241202,145700,5087359500,98100,98100,98200,98000,211
20241202,145600,5066670600,98100,97400,98100,97400,343
20241202,145500,5033118000,97300,97500,98100,97100,2655
20241202,145400,4773369800,97500,97500,97600,97500,61
20241202,145300,4767420600,97600,97600,97600,97400,93
20241202,145200,4758350800,97500,97600,97600,97500,65
20241202,145100,4752010700,97600,97600,97600,97500,334
20241202,145000,4719439100,97600,97500,97600,97500,120
20241202,144900,4707733100,97600,97500,97600,97500,38
20241202,144800,4704026500,97600,97500,97600,97500,34
20241202,144700,4700709500,97700,97600,97700,97400,119
20241202,144600,4689100700,97500,97400,97500,97300,236
20241202,144500,4666112000,97300,97300,97400,97200,97
20241202,144400,4656673200,97200,97400,97400,97200,76
20241202,144300,4649279000,97300,97400,97500,97300,253
20241202,144200,4624644200,97400,97300,97500,97300,74
20241202,144100,4617434500,97300,97300,97400,97300,345
20241202,144000,4583836900,97400,97500,97500,97300,411
20241202,143900,4543811800,97400,97400,97500,97400,85
20241202,143800,4535531300,97400,97700,97700,97400,262
20241202,143700,4509977700,97600,97700,97700,97600,51
20241202,143600,4504997400,97700,97600,97700,97600,39
20241202,143500,4501189200,97700,97600,97700,97500,97
20241202,143400,4491717600,97600,97400,97600,97400,43
20241202,143300,4487525400,97400,97800,97800,97400,551
20241202,143200,4433735000,97700,97700,97800,97700,48
20241202,143100,4429041900,97800,97800,97800,97700,56
20241202,143000,4423566100,97800,97800,97800,97700,117
20241202,142900,4412130500,97800,97800,97800,97700,177
20241202,142800,4394833100,97700,97600,97800,97600,74
20241202,142700,4387604200,97600,97600,97700,97600,81
20241202,142600,4379694200,97700,97700,97700,97600,46
20241202,142500,4375201000,97700,97600,97700,97600,144
20241202,142400,4361140100,97600,97700,97700,97600,110
20241202,142300,4350394900,97700,97700,97700,97600,59
20241202,142200,4344631200,97700,97700,97700,97600,61
20241202,142100,4338673000,97600,97700,97700,97600,59
20241202,142000,4332910100,97700,97700,97700,97600,19
20241202,141900,4331053900,97800,97700,97800,97600,305
20241202,141800,4301258200,97700,97600,97700,97600,84
20241202,141700,4293051900,97700,97700,97700,97600,28
20241202,141600,4290317300,97600,97700,97700,97600,39
20241202,141500,4286509100,97600,97700,97700,97600,46
20241202,141400,4282016400,97600,97700,97700,97600,34
20241202,141300,4278696400,97600,97700,97700,97600,34
20241202,141200,4275376300,97700,97700,97700,97600,9
20241202,141100,4274497500,97700,97700,97700,97500,196
20241202,141000,4255366200,97700,97700,98100,97600,113
20241202,140900,4244332100,97600,97800,98000,97600,433
20241202,140800,4201939300,97800,97800,97900,97600,265
20241202,140700,4176049400,97800,97700,97800,97700,121
20241202,140600,4164217400,97700,97700,97800,97700,38
20241202,140500,4160501900,97800,97800,97800,97800,24
20241202,140400,4158154700,97700,97700,97800,97700,19
20241202,140300,4156296900,97700,97800,97800,97700,30
20241202,140200,4153363900,97800,97700,97800,97700,34
20241202,140100,4150039300,97700,97800,97800,97700,36
20241202,140000,4146519800,97600,97600,97700,97600,87
20241202,135900,4138022200,97700,97600,97700,97500,66
20241202,135800,4131578000,97600,97600,97600,97500,90
20241202,135700,4122796300,97500,97500,97600,97500,51
20241202,135600,4117821800,97500,97900,98000,97500,279
20241202,135500,4090540300,97900,97800,97900,97800,55
20241202,135400,4085157600,97900,97800,97900,97800,55
20241202,135300,4079774100,97800,97800,97900,97800,35
20241202,135200,4076349200,97900,97800,97900,97800,39
20241202,135100,4072532400,97800,97900,97900,97800,421
20241202,135000,4031327300,97900,97900,97900,97800,35
20241202,134900,4027902300,97900,97900,97900,97800,62
20241202,134800,4021835100,97900,97800,97900,97800,62
20241202,134700,4015766500,97900,97800,97900,97700,180
20241202,134600,3998164200,97800,97800,97800,97700,43
20241202,134500,3993961100,97700,98100,98100,97600,213
20241202,134400,3973117600,98100,97900,98100,97900,55
20241202,134300,3967730700,97900,98200,98200,97900,268
20241202,134200,3941441000,98100,98100,98200,98000,583
20241202,134100,3884237900,98100,98100,98100,98100,59
20241202,134000,3878450000,98000,98100,98100,98000,29
20241202,133900,3875606400,98100,98100,98100,98000,50
20241202,133800,3870703000,98100,98100,98100,98000,44
20241202,133700,3866387600,98100,98300,98400,98000,79
20241202,133600,3858630400,98300,98000,98400,97900,555
20241202,133500,3804138500,97900,97900,98000,97900,387
20241202,133400,3766214000,98000,98000,98000,98000,36
20241202,133300,3762686000,98000,97900,98000,97800,143
20241202,133200,3748684900,97800,97500,97900,97500,311
20241202,133100,3718289900,97600,97500,97600,97500,36
20241202,133000,3714778500,97600,97600,97700,97400,86
20241202,132900,3706388800,97600,97300,97600,97300,284
20241202,132800,3678704300,97400,97300,97400,97300,453
20241202,132700,3634625600,97200,97100,97300,97100,402
20241202,132600,3595547300,97200,97200,97200,97100,74
20241202,132500,3588359300,97200,97100,97200,97100,38
20241202,132400,3584667500,97200,97200,97200,97100,57
20241202,132300,3579129500,97100,97100,97200,97100,141
20241202,132200,3565436400,97200,97200,97200,97100,32
20241202,132100,3562326400,97100,97200,97200,97100,32
20241202,132000,3559217400,97200,97100,97200,97100,109
20241202,131900,3548630100,97200,97100,97200,97100,232
20241202,131800,3526101000,97200,97200,97200,97100,67
20241202,131700,3519594900,97200,97000,97200,97000,78
20241202,131600,3512026600,97100,96800,97100,96800,363
20241202,131500,3476815100,96900,97000,97000,96900,219
20241202,131400,3455591300,96900,97100,97100,96900,100
20241202,131300,3445890100,97000,97100,97100,97000,79
20241202,131200,3438220600,97100,97100,97100,97000,30
20241202,131100,3435308600,97000,97000,97100,97000,375
20241202,131000,3398924600,96900,96700,96900,96700,221
20241202,130900,3377519600,96700,96900,96900,96700,124
20241202,130800,3365522100,96800,96800,96900,96800,33
20241202,130700,3362326000,96800,96900,96900,96800,35
20241202,130600,3358936000,96900,97100,97100,96800,190
20241202,130500,3340511100,97000,97000,97100,97000,30
20241202,130400,3337600400,97100,97000,97100,97000,45
20241202,130300,3333233900,97100,96800,97100,96800,369
20241202,130200,3297464000,96700,96800,96800,96700,30
20241202,130100,3294561400,96800,96700,96800,96700,36
20241202,130000,3291078200,96700,96800,96900,96700,235
20241202,125900,3268324300,96700,96800,96800,96700,22
20241202,125800,3266196800,96800,96800,96800,96700,31
20241202,125700,3263197000,96800,96700,96800,96700,27
20241202,125600,3260583900,96700,96600,96800,96600,149
20241202,125500,3246173600,96600,96600,96700,96600,43
20241202,125400,3242017500,96600,96700,96700,96600,37
20241202,125300,3238441700,96600,96700,96700,96600,138
20241202,125200,3225098500,96700,96600,96700,96400,437
20241202,125100,3182929000,96600,96500,96600,96500,41
20241202,125000,3178970300,96500,96800,96900,96500,537
20241202,124900,3127063000,96800,96800,96900,96800,47
20241202,124800,3122511200,96800,96900,96900,96800,104
20241202,124700,3112441500,96800,96800,96900,96800,221
20241202,124600,3091041500,96900,96800,96900,96800,34
20241202,124500,3087747900,96900,96900,96900,96800,134
20241202,124400,3074763400,97000,97000,97000,97000,25
20241202,124300,3072338400,96900,97000,97000,96900,34
20241202,124200,3069042000,96900,96900,97000,96900,65
20241202,124100,3062737400,97000,97000,97000,97000,146
20241202,124000,3048575400,97000,96900,97000,96900,37
20241202,123900,3044988100,97000,97000,97000,97000,95
20241202,123800,3035773100,97100,97100,97100,97100,18
20241202,123700,3034025300,97000,97000,97000,97000,115
20241202,123600,3022870300,96900,97000,97100,96900,243
20241202,123500,2999303600,97000,96900,97000,96900,25
20241202,123400,2996880200,97000,97000,97000,96900,84
20241202,123300,2988733200,96900,96900,97000,96900,61
20241202,123200,2982818100,97000,97000,97000,97000,23
20241202,123100,2980587100,97000,96900,97000,96900,31
20241202,123000,2977580300,97100,97000,97100,96900,55
20241202,122900,2972245400,97200,97000,97200,96800,481
20241202,122800,2925565900,97000,97000,97000,97000,106
20241202,122700,2915283900,97100,97000,97100,97000,28
20241202,122600,2912566200,97000,97000,97100,97000,42
20241202,122500,2908490300,97100,97000,97100,97000,29
20241202,122400,2905674900,97000,97100,97100,97000,33
20241202,122300,2902472200,97100,97200,97200,97100,72
20241202,122200,2895479200,97100,97100,97100,97100,21
20241202,122100,2893440100,97100,97100,97200,97100,94
20241202,122000,2884310300,97200,97200,97300,97200,77
20241202,121900,2876823600,97200,97200,97200,97100,75
20241202,121800,2869534000,97200,97200,97300,97200,73
20241202,121700,2862436100,97200,97200,97200,97200,95
20241202,121600,2853202100,97100,97100,97200,97100,24
20241202,121500,2850870800,97200,97100,97200,97100,28
20241202,121400,2848150200,97100,97000,97100,97000,85
20241202,121300,2839899500,97100,97100,97100,97000,49
20241202,121200,2835141800,97000,97000,97100,97000,75
20241202,121100,2827863800,97000,96800,97100,96800,242
20241202,121000,2804399500,96800,97300,97300,96600,526
20241202,120900,2753506300,97300,97200,97300,96800,1788
20241202,120800,2580274900,97200,97300,97300,97200,89
20241202,120700,2571619900,97400,97300,97400,97300,47
20241202,120600,2567044700,97300,97400,97500,97300,92
20241202,120500,2558082400,97500,97500,97500,97400,49
20241202,120400,2553306700,97500,97500,97500,97400,62
20241202,120300,2547262900,97400,97500,97500,97400,20
20241202,120200,2545314000,97500,97400,97500,97400,35
20241202,120100,2541902700,97400,97400,97500,97400,136
20241202,120000,2528653000,97500,97400,97500,97400,20
20241202,115900,2526703300,97400,97400,97500,97400,90
20241202,115800,2517929900,97400,97400,97500,97400,40
20241202,115700,2514031700,97400,97400,97400,97400,16
20241202,115600,2512473300,97500,97000,97500,97000,275
20241202,115500,2485714500,97000,97200,97300,97000,511
20241202,115400,2436099500,97200,97300,97300,97200,362
20241202,115300,2400880100,97300,97300,97400,97300,50
20241202,115200,2396012400,97300,97200,97300,97200,59
20241202,115100,2390272300,97200,97500,97500,97200,399
20241202,115000,2351424900,97500,97500,97600,97500,47
20241202,114900,2346840000,97500,97500,97500,97400,16
20241202,114800,2345280100,97600,97500,97600,97500,25
20241202,114700,2342840900,97500,97500,97600,97500,65
20241202,114600,2336501100,97500,97500,97600,97500,29
20241202,114500,2333671900,97500,97500,97600,97500,79
20241202,114400,2325967900,97600,97600,97600,97600,161
20241202,114300,2310254300,97700,97600,97700,97600,33
20241202,114200,2307031200,97600,97600,97700,97600,51
20241202,114100,2302051100,97600,97600,97600,97600,19
20241202,114000,2300196700,97600,97600,97600,97500,37
20241202,113900,2296585800,97500,97600,97700,97500,60
20241202,113800,2290730100,97600,97700,97700,97500,188
20241202,113700,2272379200,97700,97600,97700,97600,29
20241202,113600,2269546800,97700,97600,97700,97600,208
20241202,113500,2249228000,97600,97500,97600,97500,81
20241202,113400,2241324900,97500,97600,97600,97500,72
20241202,113300,2234297900,97500,97700,97700,97500,36
20241202,113200,2230782500,97600,97700,97700,97600,13
20241202,113100,2229513600,97700,97500,97700,97500,149
20241202,113000,2214970900,97500,97400,97500,97400,163
20241202,112900,2199080300,97400,97500,97500,97400,43
20241202,112800,2194888200,97500,97500,97500,97500,103
20241202,112700,2184845700,97500,97500,97500,97500,45
20241202,112600,2180458200,97400,97500,97500,97400,58
20241202,112500,2174805300,97500,97600,97600,97400,62
20241202,112400,2168760700,97600,97500,97600,97500,36
20241202,112300,2165248100,97500,97600,97900,97500,494
20241202,112200,2116963700,97600,97700,97700,97600,56
20241202,112100,2111494600,97600,97600,97600,97600,10
20241202,112000,2110518600,97600,97600,97700,97600,33
20241202,111900,2107297100,97600,97700,97700,97600,162
20241202,111800,2091470100,97700,97700,97700,97700,67
20241202,111700,2084924200,97700,97700,97700,97700,13
20241202,111600,2083654100,97700,97800,97800,97700,8
20241202,111500,2082872400,97700,97700,97800,97700,43
20241202,111400,2078670800,97800,97800,97900,97700,76
20241202,111300,2071241400,97800,97900,97900,97700,48
20241202,111200,2066546500,97700,97800,97900,97700,247
20241202,111100,2042389700,97900,97800,97900,97800,97
20241202,111000,2032894700,97900,97900,97900,97900,1
20241202,110900,2032796800,97800,97800,97900,97800,29
20241202,110800,2029959800,97800,97800,97800,97800,14
20241202,110700,2028590600,97900,97900,97900,97800,45
20241202,110600,2024189400,97900,98000,98000,97800,296
20241202,110500,1995204000,98000,98100,98200,98000,146
20241202,110400,1980880900,98100,98100,98200,98100,30
20241202,110300,1977937300,98100,98100,98200,98000,275
20241202,110200,1950954600,98100,97900,98100,97900,507
20241202,110100,1901266100,97900,98000,98000,97900,12
20241202,110000,1900091200,97900,98000,98000,97900,31
20241202,105900,1897056200,97900,97900,97900,97900,13
20241202,105800,1895783500,97900,98000,98000,97900,26
20241202,105700,1893235700,98000,98100,98100,97900,231
20241202,105600,1870604000,98000,98000,98100,98000,34
20241202,105500,1867271800,98000,98100,98100,98000,67
20241202,105400,1860705700,98000,98000,98100,98000,57
20241202,105300,1855119600,98000,98000,98100,98000,22
20241202,105200,1852963500,98000,98000,98000,98000,95
20241202,105100,1843653500,98000,98000,98100,97900,52
20241202,105000,1838555500,98000,97900,98000,97900,109
20241202,104900,1827879200,97900,97700,97900,97600,171
20241202,104800,1811164800,97600,97600,97700,97500,51
20241202,104700,1806187300,97600,97500,97600,97500,91
20241202,104600,1797308300,97500,97600,97600,97500,328
20241202,104500,1765311400,97600,97800,97800,97500,378
20241202,104400,1728389700,97800,97800,97800,97800,42
20241202,104300,1724282100,97800,98000,98000,97800,262
20241202,104200,1698616000,98000,98200,98200,98000,54
20241202,104100,1693321500,98100,98200,98200,98100,96
20241202,104000,1683897800,98200,98200,98300,98200,7
20241202,103900,1683210300,98300,98200,98300,98200,85
20241202,103800,1674860400,98300,98200,98300,98000,363
20241202,103700,1639222300,98200,97600,98200,97600,399
20241202,103600,1600095900,97600,97700,97800,97600,76
20241202,103500,1592670900,97700,97700,97700,97700,22
20241202,103400,1590521500,97700,97700,97700,97700,94
20241202,103300,1581337700,97900,97500,97900,97500,113
20241202,103200,1570309900,97500,97500,97500,97500,63
20241202,103100,1564167400,97400,97200,97500,97200,483
20241202,103000,1517130300,97200,97400,97500,97200,26
20241202,102900,1514599700,97400,97400,97500,97400,24
20241202,102800,1512261100,97400,97400,97500,97300,132
20241202,102700,1499398800,97500,97200,97500,97100,233
20241202,102600,1476726100,97000,97000,97300,96900,158
20241202,102500,1461399500,97000,97700,97700,97000,1041
20241202,102400,1360049000,97700,97700,97700,97700,57
20241202,102300,1354480100,97700,97800,97800,97700,266
20241202,102200,1328475200,97800,97800,97800,97800,80
20241202,102100,1320651200,97800,97900,97900,97800,146
20241202,102000,1306367100,97900,97900,97900,97900,30
20241202,101900,1303430100,97900,97900,97900,97900,16
20241202,101800,1301863700,98000,97900,98000,97900,31
20241202,101700,1298828200,97900,97900,98000,97800,86
20241202,101600,1290409500,97900,98100,98100,97900,714
20241202,101500,1220427100,98100,98000,98100,98000,50
20241202,101400,1215525600,98100,98100,98200,98100,93
20241202,101300,1206402200,98200,98100,98200,98100,13
20241202,101200,1205126500,98100,98000,98100,98000,106
20241202,101100,1194734500,98000,98100,98100,97900,111
20241202,101000,1183852300,97900,97900,98000,97900,140
20241202,100900,1170136600,97900,97800,97900,97800,12
20241202,100800,1168961900,97800,97700,98000,97700,302
20241202,100700,1139408700,97600,97800,97800,97600,243
20241202,100600,1115651900,97800,97700,97800,97700,23
20241202,100500,1113403000,97800,97700,97800,97700,29
20241202,100400,1110568700,97700,97700,97800,97600,94
20241202,100300,1101387900,97800,98000,98000,97600,738
20241202,100200,1029243400,98000,98300,98300,98000,403
20241202,100100,989687500,98300,98400,98400,98300,7
20241202,100000,988998800,98300,98300,98400,98300,34
20241202,095900,985656400,98200,98400,98400,98200,36
20241202,095800,982117100,98400,98500,98500,98300,53
20241202,095700,976904400,98400,98400,98400,98300,112
20241202,095600,965884900,98300,98300,98300,98300,165
20241202,095500,949665400,98400,98300,98400,98300,8
20241202,095400,948878300,98300,98200,98400,98200,67
20241202,095300,942289500,98400,98400,98400,98200,57
20241202,095200,936682100,98400,98100,98700,98100,471
20241202,095100,890325600,98000,98000,98000,97900,64
20241202,095000,884054600,97900,98000,98000,97900,10
20241202,094900,883074700,97900,98000,98100,97900,243
20241202,094800,859277900,97900,98000,98000,97900,56
20241202,094700,853790100,98000,98000,98100,97900,108
20241202,094600,843206700,98000,98000,98000,97900,26
20241202,094500,840659100,98100,98100,98200,98000,35
20241202,094400,837224700,98100,98000,98200,98000,28
20241202,094300,834480000,98300,98000,98400,97700,577
20241202,094200,777863000,98000,98000,98100,98000,82
20241202,094100,769826200,98000,98100,98100,97900,417
20241202,094000,728965900,98000,98200,98300,98000,313
20241202,093900,698282400,98200,98200,98200,98200,48
20241202,093800,693568800,98200,98200,98200,98100,143
20241202,093700,679540100,98200,98300,98300,98200,53
20241202,093600,674334300,98300,98400,98400,98300,46
20241202,093500,669812300,98300,98300,98300,98300,15
20241202,093400,668337800,98300,98600,98600,98300,17
20241202,093300,666664800,98600,99000,99000,98300,584
20241202,093200,609058300,98900,99100,99200,98900,454
20241202,093100,564122100,99100,99200,99200,99100,20
20241202,093000,562139700,99200,99400,99400,99200,281
20241202,092900,534239900,99400,99600,99600,99400,4
20241202,092800,533841900,99400,99500,99700,99400,28
20241202,092700,531053800,99500,99700,99700,99500,39
20241202,092600,527170600,99700,99800,99800,99600,24
20241202,092500,524779900,99800,99600,99900,99600,45
20241202,092400,520288100,99600,99900,100000,99600,47
20241202,092300,515597800,99600,99500,99600,99400,187
20241202,092200,496988200,99500,99700,100100,99500,33
20241202,092100,493699800,99800,99900,99900,99800,60
20241202,092000,487711700,100100,100400,100400,99800,21
20241202,091900,485611300,100500,99700,100500,99400,328
20241202,091800,452826200,99400,99500,99600,99300,78
20241202,091700,445064400,99200,99400,99500,99200,163
20241202,091600,428861900,99300,99900,99900,99300,265
20241202,091500,402477900,99800,100000,100000,99800,10
20241202,091400,401479700,99700,99700,99700,99700,14
20241202,091300,400083900,99700,99800,100000,99700,69
20241202,091200,393191300,99800,99800,99800,99700,269
20241202,091100,366354600,99800,99900,100000,99800,43
20241202,091000,362058400,100100,100100,100100,100100,352
20241202,090900,326823200,100100,100100,100100,99700,66
20241202,090800,320217400,100100,99700,100200,99700,367
20241202,090700,283588000,99600,99500,99700,99300,173
20241202,090600,266374200,99500,100200,100200,99500,118
20241202,090500,254596400,100000,100200,100200,99900,328
20241202,090400,221765600,100300,101000,101000,100200,206
20241202,090300,201076600,101100,100600,101100,100300,103
20241202,090200,190692500,100600,101200,101200,100300,70
20241202,090100,183629200,101200,100900,101500,100300,321
20241202,090000,151153800,100900,100700,100900,100200,1501