KissMeData/086790/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,200100,53460204000,63700,63700,63700,63700,109802
20241202,200000,53460204000,63700,63700,63700,63700,0
20241202,195900,53460204000,63700,63700,63700,63700,0
20241202,195800,53460204000,63700,63700,63700,63700,0
20241202,195700,53460204000,63700,63700,63700,63700,0
20241202,195600,53460204000,63700,63700,63700,63700,0
20241202,195500,53460204000,63700,63700,63700,63700,0
20241202,195400,53460204000,63700,63700,63700,63700,0
20241202,195300,53460204000,63700,63700,63700,63700,0
20241202,195200,53460204000,63700,63700,63700,63700,0
20241202,195100,53460204000,63700,63700,63700,63700,0
20241202,195000,53460204000,63700,63700,63700,63700,0
20241202,194900,53460204000,63700,63700,63700,63700,0
20241202,194800,53460204000,63700,63700,63700,63700,0
20241202,194700,53460204000,63700,63700,63700,63700,0
20241202,194600,53460204000,63700,63700,63700,63700,0
20241202,194500,53460204000,63700,63700,63700,63700,0
20241202,194400,53460204000,63700,63700,63700,63700,0
20241202,194300,53460204000,63700,63700,63700,63700,0
20241202,194200,53460204000,63700,63700,63700,63700,0
20241202,194100,53460204000,63700,63700,63700,63700,0
20241202,194000,53460204000,63700,63700,63700,63700,0
20241202,193900,53460204000,63700,63700,63700,63700,0
20241202,193800,53460204000,63700,63700,63700,63700,0
20241202,193700,53460204000,63700,63700,63700,63700,0
20241202,193600,53460204000,63700,63700,63700,63700,0
20241202,193500,53460204000,63700,63700,63700,63700,0
20241202,193400,53460204000,63700,63700,63700,63700,0
20241202,193300,53460204000,63700,63700,63700,63700,0
20241202,193200,53460204000,63700,63700,63700,63700,0
20241202,193100,53460204000,63700,63700,63700,63700,109802
20241202,193000,53460204000,63700,63700,63700,63700,0
20241202,192900,53460204000,63700,63700,63700,63700,0
20241202,192800,53460204000,63700,63700,63700,63700,0
20241202,192700,53460204000,63700,63700,63700,63700,0
20241202,192600,53460204000,63700,63700,63700,63700,0
20241202,192500,53460204000,63700,63700,63700,63700,0
20241202,192400,53460204000,63700,63700,63700,63700,0
20241202,192300,53460204000,63700,63700,63700,63700,0
20241202,192200,53460204000,63700,63700,63700,63700,0
20241202,192100,53460204000,63700,63700,63700,63700,0
20241202,192000,53460204000,63700,63700,63700,63700,0
20241202,191900,53460204000,63700,63700,63700,63700,0
20241202,191800,53460204000,63700,63700,63700,63700,0
20241202,191700,53460204000,63700,63700,63700,63700,0
20241202,191600,53460204000,63700,63700,63700,63700,0
20241202,191500,53460204000,63700,63700,63700,63700,0
20241202,191400,53460204000,63700,63700,63700,63700,0
20241202,191300,53460204000,63700,63700,63700,63700,0
20241202,191200,53460204000,63700,63700,63700,63700,0
20241202,191100,53460204000,63700,63700,63700,63700,0
20241202,191000,53460204000,63700,63700,63700,63700,0
20241202,190900,53460204000,63700,63700,63700,63700,0
20241202,190800,53460204000,63700,63700,63700,63700,0
20241202,190700,53460204000,63700,63700,63700,63700,0
20241202,190600,53460204000,63700,63700,63700,63700,0
20241202,190500,53460204000,63700,63700,63700,63700,0
20241202,190400,53460204000,63700,63700,63700,63700,0
20241202,190300,53460204000,63700,63700,63700,63700,0
20241202,190200,53460204000,63700,63700,63700,63700,0
20241202,190100,53460204000,63700,63700,63700,63700,109802
20241202,190000,53460204000,63700,63700,63700,63700,0
20241202,185900,53460204000,63700,63700,63700,63700,0
20241202,185800,53460204000,63700,63700,63700,63700,0
20241202,185700,53460204000,63700,63700,63700,63700,0
20241202,185600,53460204000,63700,63700,63700,63700,0
20241202,185500,53460204000,63700,63700,63700,63700,0
20241202,185400,53460204000,63700,63700,63700,63700,0
20241202,185300,53460204000,63700,63700,63700,63700,0
20241202,185200,53460204000,63700,63700,63700,63700,0
20241202,185100,53460204000,63700,63700,63700,63700,0
20241202,185000,53460204000,63700,63700,63700,63700,0
20241202,184900,53460204000,63700,63700,63700,63700,0
20241202,184800,53460204000,63700,63700,63700,63700,0
20241202,184700,53460204000,63700,63700,63700,63700,0
20241202,184600,53460204000,63700,63700,63700,63700,0
20241202,184500,53460204000,63700,63700,63700,63700,0
20241202,184400,53460204000,63700,63700,63700,63700,0
20241202,184300,53460204000,63700,63700,63700,63700,0
20241202,184200,53460204000,63700,63700,63700,63700,0
20241202,184100,53460204000,63700,63700,63700,63700,0
20241202,184000,53460204000,63700,63700,63700,63700,0
20241202,183900,53460204000,63700,63700,63700,63700,0
20241202,183800,53460204000,63700,63700,63700,63700,0
20241202,183700,53460204000,63700,63700,63700,63700,0
20241202,183600,53460204000,63700,63700,63700,63700,0
20241202,183500,53460204000,63700,63700,63700,63700,0
20241202,183400,53460204000,63700,63700,63700,63700,0
20241202,183300,53460204000,63700,63700,63700,63700,0
20241202,183200,53460204000,63700,63700,63700,63700,0
20241202,183100,53460204000,63700,63700,63700,63700,109802
20241202,183000,53460204000,63700,63700,63700,63700,0
20241202,182900,53460204000,63700,63700,63700,63700,0
20241202,182800,53460204000,63700,63700,63700,63700,0
20241202,182700,53460204000,63700,63700,63700,63700,0
20241202,182600,53460204000,63700,63700,63700,63700,0
20241202,182500,53460204000,63700,63700,63700,63700,0
20241202,182400,53460204000,63700,63700,63700,63700,0
20241202,182300,53460204000,63700,63700,63700,63700,0
20241202,182200,53460204000,63700,63700,63700,63700,0
20241202,182100,53460204000,63700,63700,63700,63700,0
20241202,182000,53460204000,63700,63700,63700,63700,0
20241202,181900,53460204000,63700,63700,63700,63700,0
20241202,181800,53460204000,63700,63700,63700,63700,0
20241202,181700,53460204000,63700,63700,63700,63700,0
20241202,181600,53460204000,63700,63700,63700,63700,0
20241202,181500,53460204000,63700,63700,63700,63700,0
20241202,181400,53460204000,63700,63700,63700,63700,0
20241202,181300,53460204000,63700,63700,63700,63700,0
20241202,181200,53460204000,63700,63700,63700,63700,0
20241202,181100,53460204000,63700,63700,63700,63700,0
20241202,181000,53460204000,63700,63700,63700,63700,0
20241202,180900,53460204000,63700,63700,63700,63700,0
20241202,180800,53460204000,63700,63700,63700,63700,0
20241202,180700,53460204000,63700,63700,63700,63700,0
20241202,180600,53460204000,63700,63700,63700,63700,0
20241202,180500,53460204000,63700,63700,63700,63700,0
20241202,180400,53460204000,63700,63700,63700,63700,0
20241202,180300,53460204000,63700,63700,63700,63700,0
20241202,180200,53460204000,63700,63700,63700,63700,0
20241202,180100,53460204000,63700,63700,63700,63700,109802
20241202,180000,53460204000,63700,63700,63700,63700,0
20241202,175900,53460204000,63700,63700,63700,63700,0
20241202,175800,53460204000,63700,63700,63700,63700,0
20241202,175700,53460204000,63700,63700,63700,63700,0
20241202,175600,53460204000,63700,63700,63700,63700,0
20241202,175500,53460204000,63700,63700,63700,63700,0
20241202,175400,53460204000,63700,63700,63700,63700,0
20241202,175300,53460204000,63700,63700,63700,63700,0
20241202,175200,53460204000,63700,63700,63700,63700,0
20241202,175100,53460204000,63700,63700,63700,63700,0
20241202,175000,53460204000,63700,63700,63700,63700,0
20241202,174900,53460204000,63700,63700,63700,63700,0
20241202,174800,53460204000,63700,63700,63700,63700,0
20241202,174700,53460204000,63700,63700,63700,63700,0
20241202,174600,53460204000,63700,63700,63700,63700,0
20241202,174500,53460204000,63700,63700,63700,63700,0
20241202,174400,53460204000,63700,63700,63700,63700,0
20241202,174300,53460204000,63700,63700,63700,63700,0
20241202,174200,53460204000,63700,63700,63700,63700,0
20241202,174100,53460204000,63700,63700,63700,63700,0
20241202,174000,53460204000,63700,63700,63700,63700,0
20241202,173900,53460204000,63700,63700,63700,63700,0
20241202,173800,53460204000,63700,63700,63700,63700,0
20241202,173700,53460204000,63700,63700,63700,63700,0
20241202,173600,53460204000,63700,63700,63700,63700,0
20241202,173500,53460204000,63700,63700,63700,63700,0
20241202,173400,53460204000,63700,63700,63700,63700,0
20241202,173300,53460204000,63700,63700,63700,63700,0
20241202,173200,53460204000,63700,63700,63700,63700,0
20241202,173100,53460204000,63700,63700,63700,63700,109802
20241202,173000,53460204000,63700,63700,63700,63700,0
20241202,172900,53460204000,63700,63700,63700,63700,0
20241202,172800,53460204000,63700,63700,63700,63700,0
20241202,172700,53460204000,63700,63700,63700,63700,0
20241202,172600,53460204000,63700,63700,63700,63700,0
20241202,172500,53460204000,63700,63700,63700,63700,0
20241202,172400,53460204000,63700,63700,63700,63700,0
20241202,172300,53460204000,63700,63700,63700,63700,0
20241202,172200,53460204000,63700,63700,63700,63700,0
20241202,172100,53460204000,63700,63700,63700,63700,0
20241202,172000,53460204000,63700,63700,63700,63700,0
20241202,171900,53460204000,63700,63700,63700,63700,0
20241202,171800,53460204000,63700,63700,63700,63700,0
20241202,171700,53460204000,63700,63700,63700,63700,0
20241202,171600,53460204000,63700,63700,63700,63700,0
20241202,171500,53460204000,63700,63700,63700,63700,0
20241202,171400,53460204000,63700,63700,63700,63700,0
20241202,171300,53460204000,63700,63700,63700,63700,0
20241202,171200,53460204000,63700,63700,63700,63700,0
20241202,171100,53460204000,63700,63700,63700,63700,0
20241202,171000,53460204000,63700,63700,63700,63700,0
20241202,170900,53460204000,63700,63700,63700,63700,0
20241202,170800,53460204000,63700,63700,63700,63700,0
20241202,170700,53460204000,63700,63700,63700,63700,0
20241202,170600,53460204000,63700,63700,63700,63700,0
20241202,170500,53460204000,63700,63700,63700,63700,0
20241202,170400,53460204000,63700,63700,63700,63700,0
20241202,170300,53460204000,63700,63700,63700,63700,0
20241202,170200,53460204000,63700,63700,63700,63700,0
20241202,170100,53460204000,63700,63700,63700,63700,109802
20241202,170000,53460204000,63700,63700,63700,63700,0
20241202,165900,53460204000,63700,63700,63700,63700,0
20241202,165800,53460204000,63700,63700,63700,63700,0
20241202,165700,53460204000,63700,63700,63700,63700,0
20241202,165600,53460204000,63700,63700,63700,63700,0
20241202,165500,53460204000,63700,63700,63700,63700,0
20241202,165400,53460204000,63700,63700,63700,63700,0
20241202,165300,53460204000,63700,63700,63700,63700,0
20241202,165200,53460204000,63700,63700,63700,63700,0
20241202,165100,53460204000,63700,63700,63700,63700,0
20241202,165000,53460204000,63700,63700,63700,63700,0
20241202,164900,53460204000,63700,63700,63700,63700,0
20241202,164800,53460204000,63700,63700,63700,63700,0
20241202,164700,53460204000,63700,63700,63700,63700,0
20241202,164600,53460204000,63700,63700,63700,63700,0
20241202,164500,53460204000,63700,63700,63700,63700,0
20241202,164400,53460204000,63700,63700,63700,63700,0
20241202,164300,53460204000,63700,63700,63700,63700,0
20241202,164200,53460204000,63700,63700,63700,63700,0
20241202,164100,53460204000,63700,63700,63700,63700,0
20241202,164000,53460204000,63700,63700,63700,63700,0
20241202,163900,53460204000,63700,63700,63700,63700,0
20241202,163800,53460204000,63700,63700,63700,63700,0
20241202,163700,53460204000,63700,63700,63700,63700,0
20241202,163600,53460204000,63700,63700,63700,63700,0
20241202,163500,53460204000,63700,63700,63700,63700,0
20241202,163400,53460204000,63700,63700,63700,63700,0
20241202,163300,53460204000,63700,63700,63700,63700,0
20241202,163200,53460204000,63700,63700,63700,63700,0
20241202,163100,53460204000,63700,63700,63700,63700,109802
20241202,163000,53460204000,63700,63700,63700,63700,0
20241202,162900,53460204000,63700,63700,63700,63700,0
20241202,162800,53460204000,63700,63700,63700,63700,0
20241202,162700,53460204000,63700,63700,63700,63700,0
20241202,162600,53460204000,63700,63700,63700,63700,0
20241202,162500,53460204000,63700,63700,63700,63700,0
20241202,162400,53460204000,63700,63700,63700,63700,0
20241202,162300,53460204000,63700,63700,63700,63700,0
20241202,162200,53460204000,63700,63700,63700,63700,0
20241202,162100,53460204000,63700,63700,63700,63700,0
20241202,162000,53460204000,63700,63700,63700,63700,0
20241202,161900,53460204000,63700,63700,63700,63700,0
20241202,161800,53460204000,63700,63700,63700,63700,0
20241202,161700,53460204000,63700,63700,63700,63700,0
20241202,161600,53460204000,63700,63700,63700,63700,0
20241202,161500,53460204000,63700,63700,63700,63700,0
20241202,161400,53460204000,63700,63700,63700,63700,0
20241202,161300,53460204000,63700,63700,63700,63700,0
20241202,161200,53460204000,63700,63700,63700,63700,0
20241202,161100,53460204000,63700,63700,63700,63700,0
20241202,161000,53460204000,63700,63700,63700,63700,0
20241202,160900,53460204000,63700,63700,63700,63700,0
20241202,160800,53460204000,63700,63700,63700,63700,0
20241202,160700,53460204000,63700,63700,63700,63700,0
20241202,160600,53460204000,63700,63700,63700,63700,0
20241202,160500,53460204000,63700,63700,63700,63700,0
20241202,160400,53460204000,63700,63700,63700,63700,0
20241202,160300,53460204000,63700,63700,63700,63700,0
20241202,160200,53460204000,63700,63700,63700,63700,0
20241202,160100,53460204000,63700,63700,63700,63700,109802
20241202,160000,53460204000,63700,63700,63700,63700,0
20241202,155900,53460204000,63700,63700,63700,63700,0
20241202,155800,53460204000,63700,63700,63700,63700,0
20241202,155700,53460204000,63700,63700,63700,63700,0
20241202,155600,53460204000,63700,63700,63700,63700,0
20241202,155500,53460204000,63700,63700,63700,63700,0
20241202,155400,53460204000,63700,63700,63700,63700,0
20241202,155300,53460204000,63700,63700,63700,63700,0
20241202,155200,53460204000,63700,63700,63700,63700,0
20241202,155100,53460204000,63700,63700,63700,63700,0
20241202,155000,53460204000,63700,63700,63700,63700,0
20241202,154900,53460204000,63700,63700,63700,63700,0
20241202,154800,53460204000,63700,63700,63700,63700,0
20241202,154700,53460204000,63700,63700,63700,63700,0
20241202,154600,53460204000,63700,63700,63700,63700,0
20241202,154500,53460204000,63700,63700,63700,63700,0
20241202,154400,53460204000,63700,63700,63700,63700,0
20241202,154300,53460204000,63700,63700,63700,63700,0
20241202,154200,53460204000,63700,63700,63700,63700,0
20241202,154100,53460204000,63700,63700,63700,63700,0
20241202,154000,53460204000,63700,63700,63700,63700,0
20241202,153900,53460204000,63700,63700,63700,63700,0
20241202,153800,53460204000,63700,63700,63700,63700,0
20241202,153700,53460204000,63700,63700,63700,63700,0
20241202,153600,53460204000,63700,63700,63700,63700,0
20241202,153500,53460204000,63700,63700,63700,63700,0
20241202,153400,53460204000,63700,63700,63700,63700,0
20241202,153300,53460204000,63700,63700,63700,63700,0
20241202,153200,53460204000,63700,63700,63700,63700,0
20241202,153100,53460204000,63700,63700,63700,63700,109802
20241202,153000,53460204000,63700,63700,63700,63700,109802
20241202,152900,46465816600,63900,63900,63900,63900,0
20241202,152800,46465816600,63900,63900,63900,63900,0
20241202,152700,46465816600,63900,63900,63900,63900,0
20241202,152600,46465816600,63900,63900,63900,63900,0
20241202,152500,46465816600,63900,63900,63900,63900,0
20241202,152400,46465816600,63900,63900,63900,63900,0
20241202,152300,46465816600,63900,63900,63900,63900,0
20241202,152200,46465816600,63900,63900,63900,63900,0
20241202,152100,46465816600,63900,63900,63900,63900,0
20241202,152000,46465816600,63900,63900,63900,63900,0
20241202,151900,46465816600,63900,63900,64000,63800,2454
20241202,151800,46308964100,63900,63900,64000,63900,3159
20241202,151700,46107095600,64000,64000,64100,63900,1836
20241202,151600,45989700400,64100,64000,64100,64000,1605
20241202,151500,45886942600,64000,64100,64100,64000,2845
20241202,151400,45704786100,64000,64100,64100,64000,1050
20241202,151300,45637522300,64000,64000,64100,63900,1680
20241202,151200,45529957300,64000,64000,64100,64000,4289
20241202,151100,45255393400,64000,64000,64100,64000,1449
20241202,151000,45162607200,64000,64100,64100,64000,1484
20241202,150900,45067554300,64000,64000,64100,64000,2114
20241202,150800,44932184500,64000,64000,64100,64000,1671
20241202,150700,44825135400,64100,64100,64100,64000,1282
20241202,150600,44743015700,64100,64200,64200,64000,2355
20241202,150500,44592236700,64200,64000,64200,64000,4460
20241202,150400,44306360100,64000,64100,64100,64000,3502
20241202,150300,44081941000,64100,64100,64200,64000,5554
20241202,150200,43726149800,64000,64100,64200,64000,4662
20241202,150100,43427386100,64000,64100,64200,64000,827
20241202,150000,43374357800,64100,64000,64200,64000,2881
20241202,145900,43189842100,64000,64200,64300,64000,16513
20241202,145800,42129660800,64200,64300,64300,64200,2147
20241202,145700,41991768300,64300,64300,64300,64200,2403
20241202,145600,41837409800,64300,64300,64300,64200,1707
20241202,145500,41727762600,64300,64300,64300,64200,3535
20241202,145400,41500741800,64200,64300,64300,64200,2025
20241202,145300,41370666800,64200,64200,64300,64200,2227
20241202,145200,41227610000,64200,64300,64300,64200,2532
20241202,145100,41064967600,64300,64300,64300,64200,2295
20241202,145000,40917534000,64200,64300,64300,64200,1532
20241202,144900,40819105600,64200,64200,64300,64200,1183
20241202,144800,40743089200,64200,64300,64300,64200,881
20241202,144700,40686474800,64300,64200,64300,64100,4378
20241202,144600,40405390700,64200,64200,64200,64000,2818
20241202,144500,40224539700,64100,64100,64200,64000,2428
20241202,144400,40068735400,64200,64100,64200,64000,6688
20241202,144300,39639748100,64100,64200,64200,64100,1207
20241202,144200,39562309500,64100,64100,64200,64100,997
20241202,144100,39498337100,64200,64100,64200,64100,1471
20241202,144000,39403947000,64100,64100,64200,64000,3770
20241202,143900,39162471400,64100,64200,64200,64000,1098
20241202,143800,39092048300,64200,64100,64200,64000,1573
20241202,143700,38991198100,64100,64000,64200,64000,1062
20241202,143600,38923110200,64200,64100,64200,64000,1240
20241202,143500,38843582800,64200,64200,64200,64000,3948
20241202,143400,38590619800,64200,64000,64200,64000,1298
20241202,143300,38507392900,64000,64100,64100,63900,1541
20241202,143200,38408706600,64100,64200,64200,63900,8372
20241202,143100,37872066300,64200,64100,64200,64100,958
20241202,143000,37810591100,64200,64100,64200,64100,941
20241202,142900,37750226200,64200,64100,64200,64000,1964
20241202,142800,37624247900,64100,64100,64100,64000,882
20241202,142700,37567733100,64000,64100,64100,64000,1716
20241202,142600,37457779500,64100,64100,64100,64000,1123
20241202,142500,37385823400,64100,64100,64100,64000,1049
20241202,142400,37318635200,64000,64000,64100,63900,825
20241202,142300,37265776500,64100,64000,64100,63900,4312
20241202,142200,36989753000,64000,63900,64000,63900,1429
20241202,142100,36898378200,63900,64000,64000,63900,1919
20241202,142000,36775750100,64000,64000,64000,63900,638
20241202,141900,36734948100,64000,63900,64000,63900,313
20241202,141800,36714941100,63900,63900,64000,63800,787
20241202,141700,36664655900,63900,63900,64000,63800,1724
20241202,141600,36554492800,63900,63900,64000,63900,790
20241202,141500,36504001500,63900,63900,64000,63800,798
20241202,141400,36453020400,63900,63800,64000,63800,305
20241202,141300,36433542200,63800,63800,64000,63700,13425
20241202,141200,35575054800,63800,63900,63900,63700,2260
20241202,141100,35430945600,63900,63800,63900,63800,668
20241202,141000,35388293600,63800,64000,64000,63700,373
20241202,140900,35364509100,63700,63900,64000,63700,5975
20241202,140800,34982974900,63800,63900,63900,63800,1441
20241202,140700,34890983300,63900,63800,63900,63800,409
20241202,140600,34864859900,63800,63800,63900,63800,3753
20241202,140500,34625132700,63800,63800,63800,63700,1996
20241202,140400,34497807700,63800,63800,63800,63700,354
20241202,140300,34475242000,63700,63800,63800,63700,1550
20241202,140200,34376373500,63700,63800,63800,63700,472
20241202,140100,34346279200,63800,63800,63800,63700,1121
20241202,140000,34274801600,63700,63700,63800,63700,5536
20241202,135900,33921918700,63700,63800,63800,63700,1253
20241202,135800,33842026300,63700,63700,63800,63600,334
20241202,135700,33820751700,63600,63700,63800,63600,1011
20241202,135600,33756366400,63600,63800,63800,63600,1714
20241202,135500,33647189200,63800,63800,63800,63600,420
20241202,135400,33620427600,63800,63800,63800,63600,2238
20241202,135300,33477994600,63700,63700,63900,63600,1146
20241202,135200,33404930200,63600,63600,63800,63600,537
20241202,135100,33370728500,63800,63800,63900,63600,1277
20241202,135000,33289304200,63800,63700,63800,63600,583
20241202,134900,33252152200,63700,63700,63800,63600,363
20241202,134800,33229018700,63700,63700,63900,63600,2741
20241202,134700,33054496800,63700,63700,63900,63600,1786
20241202,134600,32940632200,63600,63700,63800,63600,670
20241202,134500,32897925600,63800,63700,63800,63600,627
20241202,134400,32858001300,63600,63700,63800,63600,724
20241202,134300,32811886300,63600,63800,63900,63600,2295
20241202,134200,32665613400,63800,63800,63900,63700,2562
20241202,134100,32502187200,63800,63700,63900,63700,2075
20241202,134000,32369790500,63700,63700,63800,63700,789
20241202,133900,32319522200,63700,63600,63800,63600,487
20241202,133800,32288482100,63700,63700,63800,63700,3348
20241202,133700,32075182200,63700,63800,63800,63700,1144
20241202,133600,32002244600,63700,63600,63800,63500,707
20241202,133500,31957247500,63500,63700,63800,63500,2795
20241202,133400,31779291000,63700,63400,63800,63400,3119
20241202,133300,31581064200,63400,63600,63800,63400,3171
20241202,133200,31379454000,63600,63600,63700,63500,2008
20241202,133100,31251701400,63600,63500,63700,63500,749
20241202,133000,31204052900,63700,63500,63700,63400,634
20241202,132900,31163754900,63500,63500,63700,63400,1900
20241202,132800,31042995400,63500,63500,63700,63400,1547
20241202,132700,30944752900,63600,63500,63700,63500,606
20241202,132600,30906224700,63600,63600,63700,63500,1150
20241202,132500,30833107100,63500,63500,63600,63400,1308
20241202,132400,30750116100,63500,63500,63600,63500,797
20241202,132300,30699498700,63600,63600,63600,63500,3979
20241202,132200,30446799800,63600,63600,63700,63500,2829
20241202,132100,30266919700,63600,63700,63800,63600,1126
20241202,132000,30195255900,63700,63800,63900,63700,2589
20241202,131900,30030262700,63800,63800,63900,63700,2265
20241202,131800,29885783700,63800,63700,63800,63700,531
20241202,131700,29851940500,63800,63800,63800,63600,680
20241202,131600,29808588800,63800,63700,63800,63600,1666
20241202,131500,29702485500,63700,63700,63700,63600,1742
20241202,131400,29591573500,63600,63700,63700,63600,546
20241202,131300,29556813600,63700,63700,63800,63600,1821
20241202,131200,29440848500,63700,63600,63700,63600,580
20241202,131100,29403927700,63700,63700,63800,63600,452
20241202,131000,29375134900,63700,63600,63700,63600,1109
20241202,130900,29304529500,63600,63600,63700,63600,571
20241202,130800,29268190700,63600,63700,63700,63600,610
20241202,130700,29229378000,63600,63700,63700,63600,3842
20241202,130600,28984778000,63700,63700,63900,63700,458
20241202,130500,28955581300,63700,63800,63900,63700,952
20241202,130400,28894895800,63800,63800,63900,63700,794
20241202,130300,28844257900,63700,63800,63900,63700,872
20241202,130200,28788685900,63700,63800,64000,63700,1370
20241202,130100,28701288500,63800,63800,64000,63700,1977
20241202,130000,28575046100,63900,63800,63900,63700,535
20241202,125900,28540919800,63800,63900,63900,63800,1551
20241202,125800,28441885000,63900,63800,63900,63800,964
20241202,125700,28380350300,63900,63900,64000,63800,691
20241202,125600,28336242400,64000,63800,64000,63700,762
20241202,125500,28287590600,63800,63900,63900,63700,2525
20241202,125400,28126460500,63900,63900,63900,63800,426
20241202,125300,28099264800,63900,63900,63900,63800,971
20241202,125200,28037229500,63900,63900,63900,63800,325
20241202,125100,28016477600,63900,63900,63900,63800,636
20241202,125000,27975853100,63900,63900,63900,63800,207
20241202,124900,27962632700,63900,63900,63900,63800,423
20241202,124800,27935618900,63800,63900,63900,63800,370
20241202,124700,27911988200,63900,63900,64000,63800,683
20241202,124600,27868378400,63900,63800,64000,63800,1417
20241202,124500,27777834600,63800,64000,64000,63800,3425
20241202,124400,27559020100,63900,64000,64000,63900,630
20241202,124300,27518730100,63900,63900,64000,63900,197
20241202,124200,27506141100,63900,64000,64000,63900,573
20241202,124100,27469493300,64000,64000,64000,63900,1276
20241202,124000,27387942400,64000,64100,64100,63900,1267
20241202,123900,27306865400,64000,64100,64100,64000,436
20241202,123800,27278941200,64000,64100,64100,63900,576
20241202,123700,27242061500,63900,64000,64100,63900,938
20241202,123600,27181987700,64000,64000,64100,64000,1110
20241202,123500,27110938000,63900,64000,64000,63900,984
20241202,123400,27048003000,64000,64000,64000,63900,1259
20241202,123300,26967484600,64000,63900,64000,63900,288
20241202,123200,26949070400,64000,63900,64000,63900,341
20241202,123100,26927253100,63900,64000,64000,63900,197
20241202,123000,26914647200,64000,64000,64100,64000,1557
20241202,122900,26814998400,64000,64000,64000,63900,287
20241202,122800,26796631700,63900,63900,64000,63900,4724
20241202,122700,26494449900,63900,63900,64000,63900,271
20241202,122600,26477117000,63900,64000,64000,63900,512
20241202,122500,26444373200,64000,63900,64000,63900,292
20241202,122400,26425703900,63900,63900,64000,63900,197
20241202,122300,26413114000,64000,64000,64000,63900,399
20241202,122200,26387601500,64000,63900,64000,63900,372
20241202,122100,26363823200,63900,63900,64000,63900,179
20241202,122000,26352379900,64000,63900,64000,63900,1567
20241202,121900,26252231000,63900,63900,64000,63800,839
20241202,121800,26198628600,63900,63800,63900,63800,625
20241202,121700,26158711100,63900,63900,63900,63800,402
20241202,121600,26133036000,63900,63900,64000,63800,571
20241202,121500,26096551900,63900,64000,64000,63800,4190
20241202,121400,25828807600,64000,64000,64000,63900,659
20241202,121300,25786656900,63900,64000,64000,63900,530
20241202,121200,25752749500,64000,64000,64000,63900,279
20241202,121100,25734916500,64000,64000,64000,63900,2814
20241202,121000,25555059000,64000,63900,64000,63900,237
20241202,120900,25539902000,63900,64000,64100,63900,1896
20241202,120800,25418561300,64000,64000,64000,63900,403
20241202,120700,25392782500,64000,64000,64000,63900,751
20241202,120600,25344740400,64000,64000,64100,64000,650
20241202,120500,25303130800,64000,64000,64000,63900,622
20241202,120400,25263339700,64000,63900,64000,63900,142
20241202,120300,25254256800,64000,64000,64000,63900,184
20241202,120200,25242484600,63900,64000,64000,63900,692
20241202,120100,25198219400,64000,64000,64000,63900,772
20241202,120000,25148882200,64000,64000,64100,63900,414
20241202,115900,25122403600,64000,63900,64100,63900,1693
20241202,115800,25014060500,63900,64000,64000,63900,3394
20241202,115700,24796945300,64000,64100,64100,64000,2393
20241202,115600,24643761200,64000,64100,64100,64000,262
20241202,115500,24626976000,64100,64100,64200,64000,768
20241202,115400,24577764000,64100,64100,64200,64100,167
20241202,115300,24567056600,64100,64200,64200,64000,628
20241202,115200,24526786700,64200,64100,64200,64000,463
20241202,115100,24497099600,64100,64200,64200,64000,1982
20241202,115000,24370049700,64200,64200,64300,64100,780
20241202,114900,24319974900,64200,64100,64200,64100,871
20241202,114800,24264066600,64100,64100,64200,64100,502
20241202,114700,24231866400,64100,64200,64200,64100,497
20241202,114600,24199973200,64200,64200,64200,64100,343
20241202,114500,24177969500,64100,64200,64200,64100,471
20241202,114400,24147742800,64200,64200,64200,64100,823
20241202,114300,24094923700,64200,64200,64300,64100,909
20241202,114200,24036608800,64100,64200,64200,64100,213
20241202,114100,24022949800,64200,64200,64300,64100,770
20241202,114000,23973513500,64100,64200,64200,64100,194
20241202,113900,23961068000,64200,64300,64300,64100,1344
20241202,113800,23874779300,64200,64200,64300,64100,4189
20241202,113700,23605834000,64200,64200,64200,64100,251
20241202,113600,23589741400,64200,64100,64200,64100,931
20241202,113500,23529996100,64100,64200,64200,64100,274
20241202,113400,23512417200,64100,64200,64200,64100,278
20241202,113300,23494588500,64100,64200,64200,64100,257
20241202,113200,23478113200,64100,64200,64200,64100,871
20241202,113100,23422238200,64100,64100,64200,64000,576
20241202,113000,23385315500,64000,64100,64200,64000,1551
20241202,112900,23285901700,64100,64200,64200,64100,362
20241202,112800,23262676500,64100,64100,64200,64100,236
20241202,112700,23247547900,64100,64200,64200,64100,980
20241202,112600,23184722000,64100,64100,64200,64000,302
20241202,112500,23165352300,64100,64200,64300,64100,1030
20241202,112400,23099269000,64200,64200,64200,64100,556
20241202,112300,23063583700,64200,64200,64200,64100,266
20241202,112200,23046518600,64200,64200,64300,64100,1067
20241202,112100,22978010800,64200,64300,64300,64200,772
20241202,112000,22928415400,64200,64200,64300,64100,600
20241202,111900,22889877500,64200,64400,64400,64200,1468
20241202,111800,22795553300,64400,64300,64400,64300,1847
20241202,111700,22676737200,64300,64400,64400,64300,1736
20241202,111600,22564999000,64300,64400,64400,64300,1119
20241202,111500,22492978300,64400,64300,64400,64300,2446
20241202,111400,22335465200,64300,64300,64400,64300,1273
20241202,111300,22253510000,64400,64300,64400,64200,7663
20241202,111200,21760658500,64200,64200,64300,64200,909
20241202,111100,21702233100,64300,64200,64300,64200,3023
20241202,111000,21507985900,64200,64100,64300,64100,8191
20241202,110900,20982095500,64100,64100,64200,64100,2991
20241202,110800,20790134000,64100,64000,64200,63900,17790
20241202,110700,19650685900,64000,63900,64000,63900,599
20241202,110600,19612384000,63900,64000,64000,63900,1816
20241202,110500,19496181100,64000,63700,64000,63600,10543
20241202,110400,18823300400,63700,63700,63700,63600,811
20241202,110300,18771669900,63700,63700,63700,63600,761
20241202,110200,18723210600,63600,63700,63700,63600,6951
20241202,110100,18280547000,63700,63800,63800,63700,331
20241202,110000,18259437700,63800,63700,63800,63700,885
20241202,105900,18203012900,63800,63700,63800,63700,721
20241202,105800,18157048400,63700,63700,63800,63700,736
20241202,105700,18110121600,63800,63800,63800,63700,439
20241202,105600,18082140900,63800,63800,63800,63700,837
20241202,105500,18028758100,63800,63800,63800,63700,361
20241202,105400,18005747300,63700,63700,63800,63700,629
20241202,105300,17965654500,63800,63800,63900,63700,676
20241202,105200,17922560300,63800,63800,63900,63700,1053
20241202,105100,17855381500,63800,63700,63800,63700,4451
20241202,105000,17571413400,63800,63800,63900,63700,6587
20241202,104900,17151156400,63900,63700,63900,63700,19712
20241202,104800,15893054900,63700,63700,63800,63700,610
20241202,104700,15854160800,63800,63800,63800,63700,847
20241202,104600,15800131300,63800,63700,63800,63700,1261
20241202,104500,15719747600,63800,63800,63800,63700,887
20241202,104400,15663196500,63800,63700,63800,63700,959
20241202,104300,15602042200,63700,63800,63800,63700,707
20241202,104200,15556972200,63800,63800,63800,63700,1745
20241202,104100,15445720000,63800,63800,63800,63700,796
20241202,104000,15394952600,63800,63800,63800,63700,895
20241202,103900,15337861500,63700,63800,63800,63700,992
20241202,103800,15274593500,63700,63700,63800,63600,5035
20241202,103700,14953810600,63700,63700,63700,63600,805
20241202,103600,14902577100,63600,63700,63700,63600,676
20241202,103500,14859560300,63700,63700,63700,63600,830
20241202,103400,14806703900,63700,63700,63700,63600,567
20241202,103300,14770600500,63600,63600,63700,63500,1651
20241202,103200,14665596400,63600,63600,63600,63500,892
20241202,103100,14608890900,63600,63600,63600,63500,1195
20241202,103000,14532902500,63500,63600,63600,63500,349
20241202,102900,14510717700,63600,63500,63600,63500,1057
20241202,102800,14443566400,63600,63600,63600,63500,1010
20241202,102700,14379344100,63600,63600,63700,63500,529
20241202,102600,14345706700,63700,63600,63700,63600,818
20241202,102500,14293646600,63700,63700,63700,63600,937
20241202,102400,14234045900,63700,63600,63700,63600,369
20241202,102300,14210549600,63700,63700,63700,63600,774
20241202,102200,14161306600,63600,63700,63700,63600,841
20241202,102100,14107786300,63700,63800,63900,63600,1564
20241202,102000,14008100600,63800,63800,63900,63700,646
20241202,101900,13966883300,63800,63800,63900,63700,1606
20241202,101800,13864326700,63800,63900,63900,63700,2768
20241202,101700,13687730400,63800,63900,63900,63800,1257
20241202,101600,13607431400,63900,63900,64000,63800,375
20241202,101500,13583457600,63900,63800,64000,63800,1400
20241202,101400,13494007300,63900,63900,64000,63800,646
20241202,101300,13452736000,63900,63900,64000,63800,691
20241202,101200,13408581700,63900,64000,64000,63800,8703
20241202,101100,12852478300,64000,64000,64000,63900,3983
20241202,101000,12597669900,63900,63700,64000,63700,18274
20241202,100900,11430730100,63800,63800,63800,63700,929
20241202,100800,11371465100,63800,63800,63800,63700,2045
20241202,100700,11241008300,63800,63700,63800,63600,3968
20241202,100600,10988242800,63700,63700,63700,63600,981
20241202,100500,10925772600,63700,63700,63700,63600,2217
20241202,100400,10784554800,63700,63700,63700,63600,1836
20241202,100300,10667661700,63700,63700,63700,63600,603
20241202,100200,10629254500,63700,63700,63700,63600,606
20241202,100100,10590669700,63700,63600,63700,63600,732
20241202,100000,10544067000,63700,63600,63700,63600,1392
20241202,095900,10455411200,63700,63700,63700,63600,1001
20241202,095800,10391688000,63600,63600,63700,63600,839
20241202,095700,10338277700,63700,63700,63700,63600,1026
20241202,095600,10272975100,63700,63600,63700,63600,660
20241202,095500,10230955000,63600,63600,63700,63600,651
20241202,095400,10189523100,63700,63600,63700,63600,346
20241202,095300,10167509600,63600,63600,63700,63600,1487
20241202,095200,10072890300,63600,63600,63700,63600,679
20241202,095100,10029674500,63700,63600,63700,63600,1346
20241202,095000,9943989600,63700,63600,63700,63600,648
20241202,094900,9902740200,63600,63700,63700,63600,816
20241202,094800,9850796200,63600,63600,63700,63600,1715
20241202,094700,9741599800,63600,63700,63700,63600,1751
20241202,094600,9630107400,63600,63600,63700,63600,510
20241202,094500,9597670900,63600,63600,63700,63600,895
20241202,094400,9540733700,63700,63600,63700,63600,333
20241202,094300,9519536900,63600,63600,63700,63600,717
20241202,094200,9473896000,63600,63500,63600,63500,2896
20241202,094100,9289715900,63600,63600,63600,63500,2126
20241202,094000,9154530700,63600,63600,63600,63500,1035
20241202,093900,9088807600,63500,63500,63600,63500,2026
20241202,093800,8960037200,63500,63500,63600,63500,476
20241202,093700,8929805300,63500,63500,63600,63400,1406
20241202,093600,8840441000,63500,63700,63700,63400,6112
20241202,093500,8451889400,63700,63600,63700,63600,1182
20241202,093400,8376608900,63600,63700,63700,63600,878
20241202,093300,8320725200,63600,63600,63700,63600,1688
20241202,093200,8213249400,63700,63600,63700,63600,849
20241202,093100,8159211800,63700,63700,63700,63600,655
20241202,093000,8117513500,63700,63600,63700,63600,1173
20241202,092900,8042874000,63600,63600,63700,63600,1012
20241202,092800,7978510400,63600,63600,63700,63600,790
20241202,092700,7928256600,63600,63600,63700,63600,319
20241202,092600,7907963700,63600,63600,63700,63600,1788
20241202,092500,7794243500,63600,63700,63800,63600,2522
20241202,092400,7633642900,63700,63700,63700,63600,2469
20241202,092300,7476393100,63600,63600,63700,63600,933
20241202,092200,7416978100,63700,63800,63800,63600,4796
20241202,092100,7111449100,63800,63700,63800,63700,1089
20241202,092000,7042008700,63800,63600,63800,63600,3022
20241202,091900,6849491100,63700,63600,63700,63500,4209
20241202,091800,6581708500,63500,63500,63600,63500,778
20241202,091700,6532245700,63500,63600,63600,63500,2556
20241202,091600,6369913000,63600,63500,63600,63500,5225
20241202,091500,6037700400,63500,63300,63500,63200,5733
20241202,091400,5674048300,63400,63300,63400,63200,623
20241202,091300,5634616800,63300,63300,63400,63200,8936
20241202,091200,5069083400,63300,63400,63400,63300,499
20241202,091100,5037495200,63400,63500,63500,63400,2979
20241202,091000,4848544200,63500,63400,63500,63300,998
20241202,090900,4785214900,63300,63500,63600,63300,9256
20241202,090800,4197671500,63400,63200,63500,63200,12503
20241202,090700,3405505700,63300,63100,63300,63000,8107
20241202,090600,2893436300,63200,63200,63200,63100,2751
20241202,090500,2719810000,63200,63200,63300,63100,6263
20241202,090400,2324008400,63200,63100,63300,63100,6254
20241202,090300,1928790300,63100,63100,63300,63100,4835
20241202,090200,1623242700,63200,63000,63200,63000,5231
20241202,090100,1293299000,63100,62900,63100,62700,3657
20241202,090000,1063347200,62800,63300,63300,62800,16826