KissMeData/086790/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200100,128538415700,57200,57200,57200,57200,105527
20241209,200000,128538415700,57200,57200,57200,57200,0
20241209,195900,128538415700,57200,57200,57200,57200,0
20241209,195800,128538415700,57200,57200,57200,57200,0
20241209,195700,128538415700,57200,57200,57200,57200,0
20241209,195600,128538415700,57200,57200,57200,57200,0
20241209,195500,128538415700,57200,57200,57200,57200,0
20241209,195400,128538415700,57200,57200,57200,57200,0
20241209,195300,128538415700,57200,57200,57200,57200,0
20241209,195200,128538415700,57200,57200,57200,57200,0
20241209,195100,128538415700,57200,57200,57200,57200,0
20241209,195000,128538415700,57200,57200,57200,57200,0
20241209,194900,128538415700,57200,57200,57200,57200,0
20241209,194800,128538415700,57200,57200,57200,57200,0
20241209,194700,128538415700,57200,57200,57200,57200,0
20241209,194600,128538415700,57200,57200,57200,57200,0
20241209,194500,128538415700,57200,57200,57200,57200,0
20241209,194400,128538415700,57200,57200,57200,57200,0
20241209,194300,128538415700,57200,57200,57200,57200,0
20241209,194200,128538415700,57200,57200,57200,57200,0
20241209,194100,128538415700,57200,57200,57200,57200,0
20241209,194000,128538415700,57200,57200,57200,57200,0
20241209,193900,128538415700,57200,57200,57200,57200,0
20241209,193800,128538415700,57200,57200,57200,57200,0
20241209,193700,128538415700,57200,57200,57200,57200,0
20241209,193600,128538415700,57200,57200,57200,57200,0
20241209,193500,128538415700,57200,57200,57200,57200,0
20241209,193400,128538415700,57200,57200,57200,57200,0
20241209,193300,128538415700,57200,57200,57200,57200,0
20241209,193200,128538415700,57200,57200,57200,57200,0
20241209,193100,128538415700,57200,57200,57200,57200,105527
20241209,193000,128538415700,57200,57200,57200,57200,0
20241209,192900,128538415700,57200,57200,57200,57200,0
20241209,192800,128538415700,57200,57200,57200,57200,0
20241209,192700,128538415700,57200,57200,57200,57200,0
20241209,192600,128538415700,57200,57200,57200,57200,0
20241209,192500,128538415700,57200,57200,57200,57200,0
20241209,192400,128538415700,57200,57200,57200,57200,0
20241209,192300,128538415700,57200,57200,57200,57200,0
20241209,192200,128538415700,57200,57200,57200,57200,0
20241209,192100,128538415700,57200,57200,57200,57200,0
20241209,192000,128538415700,57200,57200,57200,57200,0
20241209,191900,128538415700,57200,57200,57200,57200,0
20241209,191800,128538415700,57200,57200,57200,57200,0
20241209,191700,128538415700,57200,57200,57200,57200,0
20241209,191600,128538415700,57200,57200,57200,57200,0
20241209,191500,128538415700,57200,57200,57200,57200,0
20241209,191400,128538415700,57200,57200,57200,57200,0
20241209,191300,128538415700,57200,57200,57200,57200,0
20241209,191200,128538415700,57200,57200,57200,57200,0
20241209,191100,128538415700,57200,57200,57200,57200,0
20241209,191000,128538415700,57200,57200,57200,57200,0
20241209,190900,128538415700,57200,57200,57200,57200,0
20241209,190800,128538415700,57200,57200,57200,57200,0
20241209,190700,128538415700,57200,57200,57200,57200,0
20241209,190600,128538415700,57200,57200,57200,57200,0
20241209,190500,128538415700,57200,57200,57200,57200,0
20241209,190400,128538415700,57200,57200,57200,57200,0
20241209,190300,128538415700,57200,57200,57200,57200,0
20241209,190200,128538415700,57200,57200,57200,57200,0
20241209,190100,128538415700,57200,57200,57200,57200,105527
20241209,190000,128538415700,57200,57200,57200,57200,0
20241209,185900,128538415700,57200,57200,57200,57200,0
20241209,185800,128538415700,57200,57200,57200,57200,0
20241209,185700,128538415700,57200,57200,57200,57200,0
20241209,185600,128538415700,57200,57200,57200,57200,0
20241209,185500,128538415700,57200,57200,57200,57200,0
20241209,185400,128538415700,57200,57200,57200,57200,0
20241209,185300,128538415700,57200,57200,57200,57200,0
20241209,185200,128538415700,57200,57200,57200,57200,0
20241209,185100,128538415700,57200,57200,57200,57200,0
20241209,185000,128538415700,57200,57200,57200,57200,0
20241209,184900,128538415700,57200,57200,57200,57200,0
20241209,184800,128538415700,57200,57200,57200,57200,0
20241209,184700,128538415700,57200,57200,57200,57200,0
20241209,184600,128538415700,57200,57200,57200,57200,0
20241209,184500,128538415700,57200,57200,57200,57200,0
20241209,184400,128538415700,57200,57200,57200,57200,0
20241209,184300,128538415700,57200,57200,57200,57200,0
20241209,184200,128538415700,57200,57200,57200,57200,0
20241209,184100,128538415700,57200,57200,57200,57200,0
20241209,184000,128538415700,57200,57200,57200,57200,0
20241209,183900,128538415700,57200,57200,57200,57200,0
20241209,183800,128538415700,57200,57200,57200,57200,0
20241209,183700,128538415700,57200,57200,57200,57200,0
20241209,183600,128538415700,57200,57200,57200,57200,0
20241209,183500,128538415700,57200,57200,57200,57200,0
20241209,183400,128538415700,57200,57200,57200,57200,0
20241209,183300,128538415700,57200,57200,57200,57200,0
20241209,183200,128538415700,57200,57200,57200,57200,0
20241209,183100,128538415700,57200,57200,57200,57200,105527
20241209,183000,128538415700,57200,57200,57200,57200,0
20241209,182900,128538415700,57200,57200,57200,57200,0
20241209,182800,128538415700,57200,57200,57200,57200,0
20241209,182700,128538415700,57200,57200,57200,57200,0
20241209,182600,128538415700,57200,57200,57200,57200,0
20241209,182500,128538415700,57200,57200,57200,57200,0
20241209,182400,128538415700,57200,57200,57200,57200,0
20241209,182300,128538415700,57200,57200,57200,57200,0
20241209,182200,128538415700,57200,57200,57200,57200,0
20241209,182100,128538415700,57200,57200,57200,57200,0
20241209,182000,128538415700,57200,57200,57200,57200,0
20241209,181900,128538415700,57200,57200,57200,57200,0
20241209,181800,128538415700,57200,57200,57200,57200,0
20241209,181700,128538415700,57200,57200,57200,57200,0
20241209,181600,128538415700,57200,57200,57200,57200,0
20241209,181500,128538415700,57200,57200,57200,57200,0
20241209,181400,128538415700,57200,57200,57200,57200,0
20241209,181300,128538415700,57200,57200,57200,57200,0
20241209,181200,128538415700,57200,57200,57200,57200,0
20241209,181100,128538415700,57200,57200,57200,57200,0
20241209,181000,128538415700,57200,57200,57200,57200,0
20241209,180900,128538415700,57200,57200,57200,57200,0
20241209,180800,128538415700,57200,57200,57200,57200,0
20241209,180700,128538415700,57200,57200,57200,57200,0
20241209,180600,128538415700,57200,57200,57200,57200,0
20241209,180500,128538415700,57200,57200,57200,57200,0
20241209,180400,128538415700,57200,57200,57200,57200,0
20241209,180300,128538415700,57200,57200,57200,57200,0
20241209,180200,128538415700,57200,57200,57200,57200,0
20241209,180100,128538415700,57200,57200,57200,57200,105527
20241209,180000,128538415700,57200,57200,57200,57200,0
20241209,175900,128538415700,57200,57200,57200,57200,0
20241209,175800,128538415700,57200,57200,57200,57200,0
20241209,175700,128538415700,57200,57200,57200,57200,0
20241209,175600,128538415700,57200,57200,57200,57200,0
20241209,175500,128538415700,57200,57200,57200,57200,0
20241209,175400,128538415700,57200,57200,57200,57200,0
20241209,175300,128538415700,57200,57200,57200,57200,0
20241209,175200,128538415700,57200,57200,57200,57200,0
20241209,175100,128538415700,57200,57200,57200,57200,0
20241209,175000,128538415700,57200,57200,57200,57200,0
20241209,174900,128538415700,57200,57200,57200,57200,0
20241209,174800,128538415700,57200,57200,57200,57200,0
20241209,174700,128538415700,57200,57200,57200,57200,0
20241209,174600,128538415700,57200,57200,57200,57200,0
20241209,174500,128538415700,57200,57200,57200,57200,0
20241209,174400,128538415700,57200,57200,57200,57200,0
20241209,174300,128538415700,57200,57200,57200,57200,0
20241209,174200,128538415700,57200,57200,57200,57200,0
20241209,174100,128538415700,57200,57200,57200,57200,0
20241209,174000,128538415700,57200,57200,57200,57200,0
20241209,173900,128538415700,57200,57200,57200,57200,0
20241209,173800,128538415700,57200,57200,57200,57200,0
20241209,173700,128538415700,57200,57200,57200,57200,0
20241209,173600,128538415700,57200,57200,57200,57200,0
20241209,173500,128538415700,57200,57200,57200,57200,0
20241209,173400,128538415700,57200,57200,57200,57200,0
20241209,173300,128538415700,57200,57200,57200,57200,0
20241209,173200,128538415700,57200,57200,57200,57200,0
20241209,173100,128538415700,57200,57200,57200,57200,105527
20241209,173000,128538415700,57200,57200,57200,57200,0
20241209,172900,128538415700,57200,57200,57200,57200,0
20241209,172800,128538415700,57200,57200,57200,57200,0
20241209,172700,128538415700,57200,57200,57200,57200,0
20241209,172600,128538415700,57200,57200,57200,57200,0
20241209,172500,128538415700,57200,57200,57200,57200,0
20241209,172400,128538415700,57200,57200,57200,57200,0
20241209,172300,128538415700,57200,57200,57200,57200,0
20241209,172200,128538415700,57200,57200,57200,57200,0
20241209,172100,128538415700,57200,57200,57200,57200,0
20241209,172000,128538415700,57200,57200,57200,57200,0
20241209,171900,128538415700,57200,57200,57200,57200,0
20241209,171800,128538415700,57200,57200,57200,57200,0
20241209,171700,128538415700,57200,57200,57200,57200,0
20241209,171600,128538415700,57200,57200,57200,57200,0
20241209,171500,128538415700,57200,57200,57200,57200,0
20241209,171400,128538415700,57200,57200,57200,57200,0
20241209,171300,128538415700,57200,57200,57200,57200,0
20241209,171200,128538415700,57200,57200,57200,57200,0
20241209,171100,128538415700,57200,57200,57200,57200,0
20241209,171000,128538415700,57200,57200,57200,57200,0
20241209,170900,128538415700,57200,57200,57200,57200,0
20241209,170800,128538415700,57200,57200,57200,57200,0
20241209,170700,128538415700,57200,57200,57200,57200,0
20241209,170600,128538415700,57200,57200,57200,57200,0
20241209,170500,128538415700,57200,57200,57200,57200,0
20241209,170400,128538415700,57200,57200,57200,57200,0
20241209,170300,128538415700,57200,57200,57200,57200,0
20241209,170200,128538415700,57200,57200,57200,57200,0
20241209,170100,128538415700,57200,57200,57200,57200,105527
20241209,170000,128538415700,57200,57200,57200,57200,0
20241209,165900,128538415700,57200,57200,57200,57200,0
20241209,165800,128538415700,57200,57200,57200,57200,0
20241209,165700,128538415700,57200,57200,57200,57200,0
20241209,165600,128538415700,57200,57200,57200,57200,0
20241209,165500,128538415700,57200,57200,57200,57200,0
20241209,165400,128538415700,57200,57200,57200,57200,0
20241209,165300,128538415700,57200,57200,57200,57200,0
20241209,165200,128538415700,57200,57200,57200,57200,0
20241209,165100,128538415700,57200,57200,57200,57200,0
20241209,165000,128538415700,57200,57200,57200,57200,0
20241209,164900,128538415700,57200,57200,57200,57200,0
20241209,164800,128538415700,57200,57200,57200,57200,0
20241209,164700,128538415700,57200,57200,57200,57200,0
20241209,164600,128538415700,57200,57200,57200,57200,0
20241209,164500,128538415700,57200,57200,57200,57200,0
20241209,164400,128538415700,57200,57200,57200,57200,0
20241209,164300,128538415700,57200,57200,57200,57200,0
20241209,164200,128538415700,57200,57200,57200,57200,0
20241209,164100,128538415700,57200,57200,57200,57200,0
20241209,164000,128538415700,57200,57200,57200,57200,0
20241209,163900,128538415700,57200,57200,57200,57200,0
20241209,163800,128538415700,57200,57200,57200,57200,0
20241209,163700,128538415700,57200,57200,57200,57200,0
20241209,163600,128538415700,57200,57200,57200,57200,0
20241209,163500,128538415700,57200,57200,57200,57200,0
20241209,163400,128538415700,57200,57200,57200,57200,0
20241209,163300,128538415700,57200,57200,57200,57200,0
20241209,163200,128538415700,57200,57200,57200,57200,0
20241209,163100,128538415700,57200,57200,57200,57200,105527
20241209,163000,128538415700,57200,57200,57200,57200,0
20241209,162900,128538415700,57200,57200,57200,57200,0
20241209,162800,128538415700,57200,57200,57200,57200,0
20241209,162700,128538415700,57200,57200,57200,57200,0
20241209,162600,128538415700,57200,57200,57200,57200,0
20241209,162500,128538415700,57200,57200,57200,57200,0
20241209,162400,128538415700,57200,57200,57200,57200,0
20241209,162300,128538415700,57200,57200,57200,57200,0
20241209,162200,128538415700,57200,57200,57200,57200,0
20241209,162100,128538415700,57200,57200,57200,57200,0
20241209,162000,128538415700,57200,57200,57200,57200,0
20241209,161900,128538415700,57200,57200,57200,57200,0
20241209,161800,128538415700,57200,57200,57200,57200,0
20241209,161700,128538415700,57200,57200,57200,57200,0
20241209,161600,128538415700,57200,57200,57200,57200,0
20241209,161500,128538415700,57200,57200,57200,57200,0
20241209,161400,128538415700,57200,57200,57200,57200,0
20241209,161300,128538415700,57200,57200,57200,57200,0
20241209,161200,128538415700,57200,57200,57200,57200,0
20241209,161100,128538415700,57200,57200,57200,57200,0
20241209,161000,128538415700,57200,57200,57200,57200,0
20241209,160900,128538415700,57200,57200,57200,57200,0
20241209,160800,128538415700,57200,57200,57200,57200,0
20241209,160700,128538415700,57200,57200,57200,57200,0
20241209,160600,128538415700,57200,57200,57200,57200,0
20241209,160500,128538415700,57200,57200,57200,57200,0
20241209,160400,128538415700,57200,57200,57200,57200,0
20241209,160300,128538415700,57200,57200,57200,57200,0
20241209,160200,128538415700,57200,57200,57200,57200,0
20241209,160100,128538415700,57200,57200,57200,57200,105527
20241209,160000,128538415700,57200,57200,57200,57200,0
20241209,155900,128538415700,57200,57200,57200,57200,0
20241209,155800,128538415700,57200,57200,57200,57200,0
20241209,155700,128538415700,57200,57200,57200,57200,0
20241209,155600,128538415700,57200,57200,57200,57200,0
20241209,155500,128538415700,57200,57200,57200,57200,0
20241209,155400,128538415700,57200,57200,57200,57200,0
20241209,155300,128538415700,57200,57200,57200,57200,0
20241209,155200,128538415700,57200,57200,57200,57200,0
20241209,155100,128538415700,57200,57200,57200,57200,0
20241209,155000,128538415700,57200,57200,57200,57200,0
20241209,154900,128538415700,57200,57200,57200,57200,0
20241209,154800,128538415700,57200,57200,57200,57200,0
20241209,154700,128538415700,57200,57200,57200,57200,0
20241209,154600,128538415700,57200,57200,57200,57200,0
20241209,154500,128538415700,57200,57200,57200,57200,0
20241209,154400,128538415700,57200,57200,57200,57200,0
20241209,154300,128538415700,57200,57200,57200,57200,0
20241209,154200,128538415700,57200,57200,57200,57200,0
20241209,154100,128538415700,57200,57200,57200,57200,0
20241209,154000,128538415700,57200,57200,57200,57200,0
20241209,153900,128538415700,57200,57200,57200,57200,0
20241209,153800,128538415700,57200,57200,57200,57200,0
20241209,153700,128538415700,57200,57200,57200,57200,0
20241209,153600,128538415700,57200,57200,57200,57200,0
20241209,153500,128538415700,57200,57200,57200,57200,0
20241209,153400,128538415700,57200,57200,57200,57200,0
20241209,153300,128538415700,57200,57200,57200,57200,0
20241209,153200,128538415700,57200,57200,57200,57200,0
20241209,153100,128538415700,57200,57200,57200,57200,105527
20241209,153000,128538415700,57200,57200,57200,57200,105527
20241209,152900,122502271300,57300,57300,57300,57300,0
20241209,152800,122502271300,57300,57300,57300,57300,0
20241209,152700,122502271300,57300,57300,57300,57300,0
20241209,152600,122502271300,57300,57300,57300,57300,0
20241209,152500,122502271300,57300,57300,57300,57300,0
20241209,152400,122502271300,57300,57300,57300,57300,0
20241209,152300,122502271300,57300,57300,57300,57300,0
20241209,152200,122502271300,57300,57300,57300,57300,0
20241209,152100,122502271300,57300,57300,57300,57300,0
20241209,152000,122502271300,57300,57300,57300,57300,0
20241209,151900,122502271300,57300,57300,57300,57200,1966
20241209,151800,122389659800,57300,57300,57300,57200,3595
20241209,151700,122183748600,57300,57400,57400,57200,8480
20241209,151600,121697765400,57400,57500,57500,57300,2972
20241209,151500,121527160200,57500,57400,57500,57300,7348
20241209,151400,121105433100,57300,57300,57400,57300,4573
20241209,151300,120843076700,57400,57300,57400,57300,3655
20241209,151200,120633409800,57300,57300,57400,57200,3530
20241209,151100,120431049400,57300,57200,57300,57200,3602
20241209,151000,120224729700,57200,57200,57300,57200,2230
20241209,150900,120097031100,57300,57400,57400,57200,5372
20241209,150800,119789078700,57400,57400,57400,57300,5139
20241209,150700,119494460300,57300,57400,57500,57300,5241
20241209,150600,119193681500,57400,57400,57400,57300,2416
20241209,150500,119055060500,57400,57400,57500,57300,13306
20241209,150400,118291287100,57400,57500,57500,57400,3638
20241209,150300,118082163900,57500,57400,57500,57400,2211
20241209,150200,117955107400,57400,57500,57500,57400,3028
20241209,150100,117781091500,57500,57500,57500,57400,2756
20241209,150000,117622696800,57500,57500,57500,57400,11168
20241209,145900,116980701200,57600,57600,57700,57500,3895
20241209,145800,116756457400,57600,57500,57600,57500,5108
20241209,145700,116462299700,57600,57500,57600,57500,4920
20241209,145600,116179062200,57500,57600,57600,57500,2698
20241209,145500,116023781900,57600,57400,57600,57400,2617
20241209,145400,115873208500,57400,57400,57500,57400,3553
20241209,145300,115669023000,57400,57500,57600,57400,7255
20241209,145200,115251881700,57500,57500,57600,57400,4499
20241209,145100,114993236200,57500,57500,57500,57400,3894
20241209,145000,114769471900,57500,57500,57600,57400,9480
20241209,144900,114224944600,57500,57500,57500,57400,5830
20241209,144800,113889821900,57500,57400,57500,57400,4141
20241209,144700,113651774600,57500,57500,57500,57400,3712
20241209,144600,113438523800,57400,57500,57500,57400,5963
20241209,144500,113096097400,57500,57400,57500,57400,2419
20241209,144400,112957167400,57500,57400,57500,57300,3827
20241209,144300,112737533700,57400,57300,57400,57300,3014
20241209,144200,112564683700,57300,57400,57400,57300,3926
20241209,144100,112339612000,57300,57300,57400,57200,9093
20241209,144000,111818454700,57300,57200,57300,57200,4596
20241209,143900,111555311400,57200,57200,57300,57200,3024
20241209,143800,111382243400,57200,57200,57300,57200,5562
20241209,143700,111063945500,57200,57300,57300,57200,2714
20241209,143600,110908529300,57300,57200,57300,57200,2961
20241209,143500,110739006800,57300,57300,57300,57200,3146
20241209,143400,110558992700,57200,57200,57300,57200,4079
20241209,143300,110325516500,57200,57300,57300,57200,3289
20241209,143200,110137264000,57300,57200,57300,57200,1779
20241209,143100,110035401900,57300,57400,57400,57200,7574
20241209,143000,109601709900,57400,57200,57400,57200,2918
20241209,142900,109434405800,57200,57200,57300,57200,3071
20241209,142800,109258509200,57300,57500,57600,57100,21542
20241209,142700,108021506300,57600,57600,57600,57500,2090
20241209,142600,107901219300,57600,57400,57600,57400,17780
20241209,142500,106878020400,57400,57400,57500,57300,7526
20241209,142400,106445993300,57400,57300,57400,57300,2478
20241209,142300,106303817900,57400,57300,57400,57300,4076
20241209,142200,106070032500,57400,57300,57400,57200,3901
20241209,142100,105846546900,57300,57300,57400,57200,7913
20241209,142000,105393136100,57300,57200,57300,57100,9530
20241209,141900,104847990400,57200,57000,57200,57000,7270
20241209,141800,104432884500,57000,57100,57100,57000,3085
20241209,141700,104256850300,57100,57100,57100,57000,2582
20241209,141600,104109507900,57000,57100,57200,57000,2708
20241209,141500,103954989100,57100,57100,57200,57000,4926
20241209,141400,103673746800,57200,57100,57200,57000,14741
20241209,141300,102832152100,57000,57000,57100,57000,1318
20241209,141200,102756993500,57000,57000,57100,57000,1683
20241209,141100,102661038200,57100,57000,57100,57000,1533
20241209,141000,102573642600,57000,57000,57100,57000,1217
20241209,140900,102504248900,57000,57100,57100,57000,859
20241209,140800,102455278800,57000,57100,57100,57000,1724
20241209,140700,102357001400,57000,57000,57100,57000,1495
20241209,140600,102271739600,57000,56900,57000,56900,5636
20241209,140500,101950545600,56900,57000,57100,56900,7593
20241209,140400,101517822700,57000,57200,57200,57000,9606
20241209,140300,100969419400,57200,57000,57200,57000,6379
20241209,140200,100605172900,57000,57000,57100,57000,2765
20241209,140100,100447386400,57100,57100,57100,57000,970
20241209,140000,100392069400,57100,57100,57100,57000,2304
20241209,135900,100260664000,57000,57000,57100,57000,1434
20241209,135800,100178882400,57000,57100,57100,57000,1680
20241209,135700,100083021100,57100,57100,57100,57000,2452
20241209,135600,99943249500,57000,57100,57100,57000,3793
20241209,135500,99726735500,57000,57100,57100,57000,4089
20241209,135400,99493349300,57100,57000,57100,56900,4179
20241209,135300,99255208100,56900,56800,56900,56800,7177
20241209,135200,98846971800,56800,56800,56900,56800,2297
20241209,135100,98716332600,56800,56800,56900,56800,1853
20241209,135000,98610969900,56800,56800,56900,56800,3083
20241209,134900,98435635600,56800,56800,56900,56800,1124
20241209,134800,98371779900,56900,56600,56900,56600,12359
20241209,134700,97670907600,56700,56600,56700,56600,7563
20241209,134600,97242239800,56700,56600,56700,56600,1537
20241209,134500,97155187400,56700,56700,56900,56600,9846
20241209,134400,96596434300,56700,56900,57000,56700,6708
20241209,134300,96215149800,56800,56700,56900,56700,4630
20241209,134200,95952231300,56800,56600,56800,56500,19452
20241209,134100,94850751400,56600,56500,56600,56500,2009
20241209,134000,94737214400,56500,56500,56600,56400,22457
20241209,133900,93468519600,56500,56500,56600,56500,3419
20241209,133800,93275323800,56500,56600,56600,56500,6392
20241209,133700,92914158300,56600,56600,56700,56500,11131
20241209,133600,92285060900,56600,56800,56800,56600,25558
20241209,133500,90836781500,56700,56800,56800,56700,3608
20241209,133400,90632043500,56800,56700,56800,56700,1761
20241209,133300,90532143000,56800,56700,56800,56700,5101
20241209,133200,90242560600,56700,56700,56800,56700,1544
20241209,133100,90154954400,56700,56700,56800,56700,1592
20241209,133000,90064663200,56700,56800,56800,56700,14072
20241209,132900,89265687300,56800,56800,56900,56800,4183
20241209,132800,89027862400,56800,56900,56900,56800,2218
20241209,132700,88901842700,56900,56900,57000,56800,10047
20241209,132600,88330340200,56900,56900,57000,56900,1948
20241209,132500,88219440700,57000,56900,57000,56900,1818
20241209,132400,88115949400,57000,56900,57000,56900,5547
20241209,132300,87800235100,56900,57000,57000,56900,2450
20241209,132200,87660697200,56900,56900,57000,56900,1315
20241209,132100,87585823100,56900,56800,57000,56800,2141
20241209,132000,87463937600,56800,56900,57000,56800,3569
20241209,131900,87260890300,56900,56800,56900,56800,39342
20241209,131800,85022621300,56800,56800,56900,56800,1987
20241209,131700,84909715100,56800,56800,56900,56800,11163
20241209,131600,84275601500,56900,56800,56900,56800,3219
20241209,131500,84092537100,56800,56900,56900,56800,2084
20241209,131400,83974135600,56900,56800,56900,56800,1257
20241209,131300,83902694200,56800,56900,56900,56800,1436
20241209,131200,83821067700,56900,56800,56900,56800,4827
20241209,131100,83546836000,56900,56900,56900,56800,2173
20241209,131000,83423303400,56900,56800,56900,56800,2675
20241209,130900,83271277100,56800,56800,56900,56800,1514
20241209,130800,83185241600,56800,56800,56900,56800,1463
20241209,130700,83102113000,56800,56800,56900,56800,2878
20241209,130600,82938481700,56800,56900,56900,56800,946
20241209,130500,82884721400,56800,56800,56900,56700,20085
20241209,130400,81743810000,56800,56900,57000,56800,26503
20241209,130300,80235951200,56900,56900,57000,56900,1932
20241209,130200,80125981600,57000,56900,57000,56900,3932
20241209,130100,79902177100,57000,56900,57000,56900,2688
20241209,130000,79749209900,57000,57000,57100,56900,17680
20241209,125900,78741698600,57000,57100,57100,57000,5888
20241209,125800,78406024500,57000,57000,57100,57000,1510
20241209,125700,78319927900,57000,57000,57100,57000,2106
20241209,125600,78199783000,57000,57000,57100,57000,5435
20241209,125500,77889913200,57000,57000,57100,57000,2662
20241209,125400,77738097300,57100,57000,57100,57000,5363
20241209,125300,77432339200,57000,57100,57200,57000,7868
20241209,125200,76983321200,57100,57100,57200,57100,1892
20241209,125100,76875254300,57100,57200,57200,57100,2740
20241209,125000,76718793500,57100,57200,57200,57100,1350
20241209,124900,76641681100,57100,57200,57200,57100,2349
20241209,124800,76507487500,57200,57100,57200,57100,2158
20241209,124700,76384225900,57200,57100,57200,57100,2172
20241209,124600,76260179300,57200,57100,57200,57100,1749
20241209,124500,76160259000,57200,57100,57200,57100,2830
20241209,124400,75998647400,57100,57100,57200,57100,1916
20241209,124300,75889205900,57100,57200,57200,57100,1489
20241209,124200,75804115700,57100,57200,57300,57100,1967
20241209,124100,75691650900,57200,57200,57300,57200,2857
20241209,124000,75528208000,57300,57100,57300,57100,13522
20241209,123900,74754809400,57200,57300,57300,57100,5491
20241209,123800,74440767500,57300,57300,57400,57200,8091
20241209,123700,73977582500,57400,57400,57500,57300,12675
20241209,123600,73250387300,57400,57400,57500,57400,1407
20241209,123500,73169612200,57500,57500,57500,57400,1389
20241209,123400,73089869400,57400,57600,57600,57400,4172
20241209,123300,72849971000,57600,57500,57600,57500,2426
20241209,123200,72710441600,57500,57500,57600,57500,1200
20241209,123100,72641431300,57600,57600,57600,57500,2026
20241209,123000,72524921600,57500,57500,57600,57500,1824
20241209,122900,72420012200,57500,57500,57600,57500,1226
20241209,122800,72349510700,57500,57600,57600,57500,4832
20241209,122700,72071575700,57500,57500,57600,57500,4234
20241209,122600,71828024000,57500,57500,57600,57500,2123
20241209,122500,71705923500,57600,57500,57600,57500,3237
20241209,122400,71519630200,57600,57600,57600,57500,2680
20241209,122300,71365444000,57500,57500,57600,57500,1309
20241209,122200,71290131900,57500,57600,57600,57500,1471
20241209,122100,71205506000,57600,57500,57600,57500,1898
20241209,122000,71096351500,57600,57500,57600,57500,2186
20241209,121900,70970643400,57500,57600,57600,57500,2159
20241209,121800,70846365300,57500,57600,57700,57500,4467
20241209,121700,70589038700,57600,57600,57700,57600,1855
20241209,121600,70482174900,57600,57700,57700,57600,2616
20241209,121500,70331456000,57600,57600,57700,57600,1964
20241209,121400,70218277300,57700,57600,57700,57600,957
20241209,121300,70163136800,57600,57700,57700,57600,4456
20241209,121200,69906220700,57700,57600,57700,57600,1297
20241209,121100,69831476500,57600,57700,57700,57600,1403
20241209,121000,69750574200,57600,57700,57700,57600,1940
20241209,120900,69638771400,57600,57700,57700,57600,2720
20241209,120800,69481898300,57600,57600,57600,57500,2393
20241209,120700,69344117600,57500,57600,57600,57500,1182
20241209,120600,69276123000,57500,57600,57700,57500,3097
20241209,120500,69097800200,57600,57500,57600,57500,6200
20241209,120400,68741008500,57500,57500,57500,57400,1994
20241209,120300,68626418000,57400,57400,57500,57400,3799
20241209,120200,68408062500,57400,57300,57500,57300,4330
20241209,120100,68159530100,57300,57400,57500,57300,4457
20241209,120000,67903708500,57400,57400,57500,57400,1261
20241209,115900,67831262800,57400,57500,57500,57400,1777
20241209,115800,67729226600,57400,57300,57500,57300,3668
20241209,115700,67518755700,57300,57300,57500,57300,1655
20241209,115600,67423846200,57400,57400,57500,57300,2686
20241209,115500,67269741200,57400,57400,57500,57300,4020
20241209,115400,67039002100,57400,57400,57500,57400,1268
20241209,115300,66966212800,57400,57400,57500,57300,2015
20241209,115200,66850553200,57400,57300,57400,57200,3433
20241209,115100,66653777800,57200,57400,57500,57200,15275
20241209,115000,65777734400,57400,57600,57600,57400,6415
20241209,114900,65408855200,57600,57600,57600,57500,7417
20241209,114800,64982258100,57600,57700,57700,57500,4172
20241209,114700,64741992700,57700,57600,57700,57600,1208
20241209,114600,64672386200,57600,57600,57700,57600,1665
20241209,114500,64576447800,57600,57600,57700,57500,2373
20241209,114400,64439845800,57500,57600,57600,57500,1008
20241209,114300,64381851900,57500,57400,57600,57400,6648
20241209,114200,63999260000,57500,57400,57500,57400,4293
20241209,114100,63752485300,57400,57400,57500,57400,1385
20241209,114000,63672929900,57400,57500,57600,57400,3870
20241209,113900,63450395100,57600,57600,57600,57500,1543
20241209,113800,63361627600,57600,57600,57600,57500,1898
20241209,113700,63252415200,57600,57600,57600,57500,1894
20241209,113600,63143490500,57600,57500,57600,57500,1698
20241209,113500,63045815500,57600,57500,57600,57400,3277
20241209,113400,62857530500,57500,57600,57600,57400,4134
20241209,113300,62619882600,57500,57600,57600,57500,2869
20241209,113200,62454907000,57500,57600,57600,57500,3560
20241209,113100,62250172300,57500,57500,57600,57500,1752
20241209,113000,62149395400,57500,57600,57600,57500,1723
20241209,112900,62050261500,57500,57500,57600,57400,2965
20241209,112800,61879786700,57500,57400,57600,57400,3188
20241209,112700,61696546200,57400,57500,57500,57400,1893
20241209,112600,61587771200,57500,57500,57600,57400,2632
20241209,112500,61436451600,57500,57600,57600,57400,5117
20241209,112400,61142270800,57500,57500,57600,57500,11079
20241209,112300,60505165400,57500,57600,57600,57500,4395
20241209,112200,60252311000,57600,57500,57600,57500,3496
20241209,112100,60051037100,57600,57500,57600,57500,2325
20241209,112000,59917251600,57600,57400,57600,57400,2809
20241209,111900,59755765700,57500,57500,57500,57400,9270
20241209,111800,59222850900,57400,57300,57500,57300,6026
20241209,111700,58877091900,57400,57400,57400,57300,3288
20241209,111600,58688463100,57400,57300,57400,57300,1164
20241209,111500,58621731800,57400,57300,57400,57300,2738
20241209,111400,58464682300,57300,57200,57400,57200,2899
20241209,111300,58298566600,57300,57300,57300,57200,2788
20241209,111200,58138932200,57200,57200,57300,57200,1528
20241209,111100,58051475000,57200,57300,57300,57200,4057
20241209,111000,57819072400,57300,57200,57300,57200,1845
20241209,110900,57713487600,57300,57200,57300,57200,1580
20241209,110800,57623060900,57200,57200,57300,57200,1825
20241209,110700,57518630800,57300,57300,57300,57200,1556
20241209,110600,57429554400,57200,57300,57300,57200,2115
20241209,110500,57308513000,57200,57300,57400,57200,2386
20241209,110400,57171884400,57200,57400,57400,57200,8524
20241209,110300,56683142300,57400,57400,57500,57300,6187
20241209,110200,56328044000,57400,57400,57400,57300,1642
20241209,110100,56233898400,57300,57300,57400,57200,3446
20241209,110000,56036473900,57200,57000,57300,57000,13703
20241209,105900,55253271800,57000,56900,57000,56900,11096
20241209,105800,54620987000,57000,56900,57000,56900,4837
20241209,105700,54345488100,57000,57000,57000,56900,2400
20241209,105600,54208868800,57000,56900,57000,56900,1460
20241209,105500,54125741600,56900,57000,57000,56900,2188
20241209,105400,54001189900,57000,56900,57000,56900,4885
20241209,105300,53723143800,57000,56900,57000,56900,3722
20241209,105200,53511202400,57000,57000,57000,56900,2651
20241209,105100,53360225800,57000,57000,57000,56900,5437
20241209,105000,53050487500,56900,56900,57000,56900,2943
20241209,104900,52882920100,56900,57000,57000,56900,2969
20241209,104800,52713794800,57000,57000,57100,57000,9660
20241209,104700,52163048000,57000,57100,57100,57000,2670
20241209,104600,52010736300,57000,57100,57100,57000,14218
20241209,104500,51200201100,57100,57100,57100,57000,2395
20241209,104400,51063519000,57100,57100,57100,57000,2388
20241209,104300,50927296200,57100,57000,57100,57000,3280
20241209,104200,50740116400,57100,57100,57100,57000,5270
20241209,104100,50439284000,57000,57000,57100,57000,3001
20241209,104000,50268013100,57100,57000,57100,57000,2461
20241209,103900,50127658500,57100,57100,57200,57000,2340
20241209,103800,49994112800,57100,57100,57200,57000,3507
20241209,103700,49793924700,57100,57100,57100,57000,3297
20241209,103600,49605821700,57000,57100,57100,57000,1767
20241209,103500,49505014300,57100,57100,57100,57000,2719
20241209,103400,49349837000,57000,57100,57200,57000,2772
20241209,103300,49191719300,57100,57100,57200,57000,8701
20241209,103200,48694941500,57000,57000,57100,56900,7210
20241209,103100,48283892200,57000,57100,57100,57000,13610
20241209,103000,47507868500,57200,57100,57300,57000,5521
20241209,102900,47192463300,57200,57100,57200,57000,7935
20241209,102800,46739621200,57100,57200,57300,57000,15663
20241209,102700,45845443700,57200,57100,57300,57100,5250
20241209,102600,45545256200,57200,57200,57200,57100,5543
20241209,102500,45228383900,57200,57100,57200,57100,5567
20241209,102400,44910090200,57200,57200,57200,57100,3944
20241209,102300,44684561900,57200,57200,57200,57100,5766
20241209,102200,44354878300,57200,57300,57300,57100,7191
20241209,102100,43943583600,57200,57100,57300,57100,6283
20241209,102000,43584273300,57100,57100,57200,57100,5628
20241209,101900,43262775100,57200,57100,57200,57100,5364
20241209,101800,42956138500,57100,57200,57200,57000,5307
20241209,101700,42653084000,57100,57100,57200,57000,12846
20241209,101600,41919443800,57100,57100,57100,57000,9732
20241209,101500,41364110300,57100,57000,57100,57000,11030
20241209,101400,40734617800,57000,57000,57100,57000,11516
20241209,101300,40077437600,57100,57100,57200,56900,23702
20241209,101200,38725270800,57100,57400,57500,57100,31499
20241209,101100,36921261600,57300,57600,57700,57300,34264
20241209,101000,34951034200,57700,57700,57700,57600,3821
20241209,100900,34730783200,57700,57900,57900,57600,14151
20241209,100800,33913493200,57800,57800,57900,57800,6469
20241209,100700,33539125800,57900,57800,57900,57800,2138
20241209,100600,33415441500,57800,57800,57900,57700,11114
20241209,100500,32773095700,57700,57800,57800,57700,3189
20241209,100400,32589029400,57800,57700,57800,57700,4818
20241209,100300,32310994600,57800,57700,57800,57600,14289
20241209,100200,31486662200,57700,58000,58100,57600,36459
20241209,100100,29376353300,58100,58100,58200,58000,10963
20241209,100000,28739591600,58100,58200,58300,58100,10506
20241209,095900,28128614900,58300,58300,58300,58200,9705
20241209,095800,27563715800,58300,58400,58400,58200,9819
20241209,095700,26991315100,58400,58400,58400,58300,2261
20241209,095600,26859416100,58300,58300,58400,58300,1541
20241209,095500,26769524400,58300,58400,58400,58300,1473
20241209,095400,26683606600,58400,58300,58400,58300,2415
20241209,095300,26542758200,58300,58500,58600,58300,9950
20241209,095200,25961124000,58500,58500,58600,58500,924
20241209,095100,25907049200,58500,58600,58700,58500,7608
20241209,095000,25461367900,58600,58600,58700,58600,2289
20241209,094900,25327116300,58600,58600,58700,58600,2826
20241209,094800,25161381300,58600,58700,58700,58600,1264
20241209,094700,25087294500,58700,58700,58700,58600,1003
20241209,094600,25028450700,58700,58800,58800,58600,6699
20241209,094500,24635217800,58800,58700,58800,58700,1633
20241209,094400,24539302000,58800,58700,58800,58700,1610
20241209,094300,24444709700,58800,58900,58900,58700,4631
20241209,094200,24172564000,58900,58800,58900,58800,1462
20241209,094100,24086552300,58800,58700,58800,58700,3389
20241209,094000,23887371800,58800,58600,58800,58600,3321
20241209,093900,23692356800,58700,58700,58800,58600,2993
20241209,093800,23516684500,58700,58700,58700,58600,4667
20241209,093700,23242814100,58700,58700,58800,58600,19515
20241209,093600,22097298600,58700,58600,58700,58600,2360
20241209,093500,21958946500,58600,58700,58700,58400,11751
20241209,093400,21270993500,58600,58700,58700,58600,3456
20241209,093300,21068380100,58700,58600,58700,58500,6319
20241209,093200,20698053100,58600,58600,58600,58500,2220
20241209,093100,20568088600,58600,58500,58600,58500,1470
20241209,093000,20482066200,58500,58400,58600,58300,7650
20241209,092900,20035038700,58400,58400,58600,58200,11437
20241209,092800,19367315700,58300,58200,58400,58100,7093
20241209,092700,18954277400,58300,58600,58600,58200,23349
20241209,092600,17591338700,58600,58600,58600,58500,1939
20241209,092500,17477862000,58500,58600,58700,58500,5645
20241209,092400,17147253900,58600,58700,58700,58600,5613
20241209,092300,16818194600,58700,58800,58800,58700,8340
20241209,092200,16328290500,58900,58900,58900,58800,3063
20241209,092100,16148107200,58900,58900,58900,58800,3028
20241209,092000,15969882000,58900,58800,58900,58800,3049
20241209,091900,15790448800,58800,58900,58900,58700,14041
20241209,091800,14964893900,58900,58800,59000,58800,7642
20241209,091700,14514822400,58800,59100,59200,58800,33245
20241209,091600,12554399300,59200,59300,59300,59100,12971
20241209,091500,11787289000,59300,59600,59700,59200,9686
20241209,091400,11212116200,59600,59500,59800,59400,10300
20241209,091300,10598020600,59600,59600,59700,59400,17852
20241209,091200,9534967700,59600,59700,59700,59500,8660
20241209,091100,9018680000,59600,59600,59800,59600,9867
20241209,091000,8429680400,59700,59300,59700,59300,13757
20241209,090900,7609842500,59300,59200,59400,59100,12656
20241209,090800,6859581200,59200,59400,59400,59200,10479
20241209,090700,6238457800,59400,59400,59400,59300,2584
20241209,090600,6085069200,59400,59300,59400,59300,3779
20241209,090500,5860732000,59300,59400,59600,59300,3464
20241209,090400,5654809500,59500,59200,59500,59100,17070
20241209,090300,4643813400,59200,59200,59300,59100,12749
20241209,090200,3889441900,59200,59400,59600,59200,13152
20241209,090100,3108298000,59400,59400,59500,59200,8904
20241209,090000,2579445400,59400,59200,59800,59200,43502