KissMeData/087010/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,200200,68234420300,84700,84700,84700,84700,6066
20241202,200100,68234420300,84700,84700,84700,84700,0
20241202,200000,68234420300,84700,84700,84700,84700,0
20241202,195900,68234420300,84700,84700,84700,84700,0
20241202,195800,68234420300,84700,84700,84700,84700,0
20241202,195700,68234420300,84700,84700,84700,84700,0
20241202,195600,68234420300,84700,84700,84700,84700,0
20241202,195500,68234420300,84700,84700,84700,84700,0
20241202,195400,68234420300,84700,84700,84700,84700,0
20241202,195300,68234420300,84700,84700,84700,84700,0
20241202,195200,68234420300,84700,84700,84700,84700,0
20241202,195100,68234420300,84700,84700,84700,84700,0
20241202,195000,68234420300,84700,84700,84700,84700,0
20241202,194900,68234420300,84700,84700,84700,84700,0
20241202,194800,68234420300,84700,84700,84700,84700,0
20241202,194700,68234420300,84700,84700,84700,84700,0
20241202,194600,68234420300,84700,84700,84700,84700,0
20241202,194500,68234420300,84700,84700,84700,84700,0
20241202,194400,68234420300,84700,84700,84700,84700,0
20241202,194300,68234420300,84700,84700,84700,84700,0
20241202,194200,68234420300,84700,84700,84700,84700,0
20241202,194100,68234420300,84700,84700,84700,84700,0
20241202,194000,68234420300,84700,84700,84700,84700,0
20241202,193900,68234420300,84700,84700,84700,84700,0
20241202,193800,68234420300,84700,84700,84700,84700,0
20241202,193700,68234420300,84700,84700,84700,84700,0
20241202,193600,68234420300,84700,84700,84700,84700,0
20241202,193500,68234420300,84700,84700,84700,84700,0
20241202,193400,68234420300,84700,84700,84700,84700,0
20241202,193300,68234420300,84700,84700,84700,84700,0
20241202,193200,68234420300,84700,84700,84700,84700,6066
20241202,193100,68234420300,84700,84700,84700,84700,0
20241202,193000,68234420300,84700,84700,84700,84700,0
20241202,192900,68234420300,84700,84700,84700,84700,0
20241202,192800,68234420300,84700,84700,84700,84700,0
20241202,192700,68234420300,84700,84700,84700,84700,0
20241202,192600,68234420300,84700,84700,84700,84700,0
20241202,192500,68234420300,84700,84700,84700,84700,0
20241202,192400,68234420300,84700,84700,84700,84700,0
20241202,192300,68234420300,84700,84700,84700,84700,0
20241202,192200,68234420300,84700,84700,84700,84700,0
20241202,192100,68234420300,84700,84700,84700,84700,0
20241202,192000,68234420300,84700,84700,84700,84700,0
20241202,191900,68234420300,84700,84700,84700,84700,0
20241202,191800,68234420300,84700,84700,84700,84700,0
20241202,191700,68234420300,84700,84700,84700,84700,0
20241202,191600,68234420300,84700,84700,84700,84700,0
20241202,191500,68234420300,84700,84700,84700,84700,0
20241202,191400,68234420300,84700,84700,84700,84700,0
20241202,191300,68234420300,84700,84700,84700,84700,0
20241202,191200,68234420300,84700,84700,84700,84700,0
20241202,191100,68234420300,84700,84700,84700,84700,0
20241202,191000,68234420300,84700,84700,84700,84700,0
20241202,190900,68234420300,84700,84700,84700,84700,0
20241202,190800,68234420300,84700,84700,84700,84700,0
20241202,190700,68234420300,84700,84700,84700,84700,0
20241202,190600,68234420300,84700,84700,84700,84700,0
20241202,190500,68234420300,84700,84700,84700,84700,0
20241202,190400,68234420300,84700,84700,84700,84700,0
20241202,190300,68234420300,84700,84700,84700,84700,0
20241202,190200,68234420300,84700,84700,84700,84700,6066
20241202,190100,68234420300,84700,84700,84700,84700,0
20241202,190000,68234420300,84700,84700,84700,84700,0
20241202,185900,68234420300,84700,84700,84700,84700,0
20241202,185800,68234420300,84700,84700,84700,84700,0
20241202,185700,68234420300,84700,84700,84700,84700,0
20241202,185600,68234420300,84700,84700,84700,84700,0
20241202,185500,68234420300,84700,84700,84700,84700,0
20241202,185400,68234420300,84700,84700,84700,84700,0
20241202,185300,68234420300,84700,84700,84700,84700,0
20241202,185200,68234420300,84700,84700,84700,84700,0
20241202,185100,68234420300,84700,84700,84700,84700,0
20241202,185000,68234420300,84700,84700,84700,84700,0
20241202,184900,68234420300,84700,84700,84700,84700,0
20241202,184800,68234420300,84700,84700,84700,84700,0
20241202,184700,68234420300,84700,84700,84700,84700,0
20241202,184600,68234420300,84700,84700,84700,84700,0
20241202,184500,68234420300,84700,84700,84700,84700,0
20241202,184400,68234420300,84700,84700,84700,84700,0
20241202,184300,68234420300,84700,84700,84700,84700,0
20241202,184200,68234420300,84700,84700,84700,84700,0
20241202,184100,68234420300,84700,84700,84700,84700,0
20241202,184000,68234420300,84700,84700,84700,84700,0
20241202,183900,68234420300,84700,84700,84700,84700,0
20241202,183800,68234420300,84700,84700,84700,84700,0
20241202,183700,68234420300,84700,84700,84700,84700,0
20241202,183600,68234420300,84700,84700,84700,84700,0
20241202,183500,68234420300,84700,84700,84700,84700,0
20241202,183400,68234420300,84700,84700,84700,84700,0
20241202,183300,68234420300,84700,84700,84700,84700,0
20241202,183200,68234420300,84700,84700,84700,84700,6066
20241202,183100,68234420300,84700,84700,84700,84700,0
20241202,183000,68234420300,84700,84700,84700,84700,0
20241202,182900,68234420300,84700,84700,84700,84700,0
20241202,182800,68234420300,84700,84700,84700,84700,0
20241202,182700,68234420300,84700,84700,84700,84700,0
20241202,182600,68234420300,84700,84700,84700,84700,0
20241202,182500,68234420300,84700,84700,84700,84700,0
20241202,182400,68234420300,84700,84700,84700,84700,0
20241202,182300,68234420300,84700,84700,84700,84700,0
20241202,182200,68234420300,84700,84700,84700,84700,0
20241202,182100,68234420300,84700,84700,84700,84700,0
20241202,182000,68234420300,84700,84700,84700,84700,0
20241202,181900,68234420300,84700,84700,84700,84700,0
20241202,181800,68234420300,84700,84700,84700,84700,0
20241202,181700,68234420300,84700,84700,84700,84700,0
20241202,181600,68234420300,84700,84700,84700,84700,0
20241202,181500,68234420300,84700,84700,84700,84700,0
20241202,181400,68234420300,84700,84700,84700,84700,0
20241202,181300,68234420300,84700,84700,84700,84700,0
20241202,181200,68234420300,84700,84700,84700,84700,0
20241202,181100,68234420300,84700,84700,84700,84700,0
20241202,181000,68234420300,84700,84700,84700,84700,0
20241202,180900,68234420300,84700,84700,84700,84700,0
20241202,180800,68234420300,84700,84700,84700,84700,0
20241202,180700,68234420300,84700,84700,84700,84700,0
20241202,180600,68234420300,84700,84700,84700,84700,0
20241202,180500,68234420300,84700,84700,84700,84700,0
20241202,180400,68234420300,84700,84700,84700,84700,0
20241202,180300,68234420300,84700,84700,84700,84700,0
20241202,180200,68234420300,84700,84700,84700,84700,6066
20241202,180100,68234420300,84700,84700,84700,84700,0
20241202,180000,68234420300,84700,84700,84700,84700,0
20241202,175900,68234420300,84700,84700,84700,84700,0
20241202,175800,68234420300,84700,84700,84700,84700,0
20241202,175700,68234420300,84700,84700,84700,84700,0
20241202,175600,68234420300,84700,84700,84700,84700,0
20241202,175500,68234420300,84700,84700,84700,84700,0
20241202,175400,68234420300,84700,84700,84700,84700,0
20241202,175300,68234420300,84700,84700,84700,84700,0
20241202,175200,68234420300,84700,84700,84700,84700,0
20241202,175100,68234420300,84700,84700,84700,84700,0
20241202,175000,68234420300,84700,84700,84700,84700,0
20241202,174900,68234420300,84700,84700,84700,84700,0
20241202,174800,68234420300,84700,84700,84700,84700,0
20241202,174700,68234420300,84700,84700,84700,84700,0
20241202,174600,68234420300,84700,84700,84700,84700,0
20241202,174500,68234420300,84700,84700,84700,84700,0
20241202,174400,68234420300,84700,84700,84700,84700,0
20241202,174300,68234420300,84700,84700,84700,84700,0
20241202,174200,68234420300,84700,84700,84700,84700,0
20241202,174100,68234420300,84700,84700,84700,84700,0
20241202,174000,68234420300,84700,84700,84700,84700,0
20241202,173900,68234420300,84700,84700,84700,84700,0
20241202,173800,68234420300,84700,84700,84700,84700,0
20241202,173700,68234420300,84700,84700,84700,84700,0
20241202,173600,68234420300,84700,84700,84700,84700,0
20241202,173500,68234420300,84700,84700,84700,84700,0
20241202,173400,68234420300,84700,84700,84700,84700,0
20241202,173300,68234420300,84700,84700,84700,84700,0
20241202,173200,68234420300,84700,84700,84700,84700,6066
20241202,173100,68234420300,84700,84700,84700,84700,0
20241202,173000,68234420300,84700,84700,84700,84700,0
20241202,172900,68234420300,84700,84700,84700,84700,0
20241202,172800,68234420300,84700,84700,84700,84700,0
20241202,172700,68234420300,84700,84700,84700,84700,0
20241202,172600,68234420300,84700,84700,84700,84700,0
20241202,172500,68234420300,84700,84700,84700,84700,0
20241202,172400,68234420300,84700,84700,84700,84700,0
20241202,172300,68234420300,84700,84700,84700,84700,0
20241202,172200,68234420300,84700,84700,84700,84700,0
20241202,172100,68234420300,84700,84700,84700,84700,0
20241202,172000,68234420300,84700,84700,84700,84700,0
20241202,171900,68234420300,84700,84700,84700,84700,0
20241202,171800,68234420300,84700,84700,84700,84700,0
20241202,171700,68234420300,84700,84700,84700,84700,0
20241202,171600,68234420300,84700,84700,84700,84700,0
20241202,171500,68234420300,84700,84700,84700,84700,0
20241202,171400,68234420300,84700,84700,84700,84700,0
20241202,171300,68234420300,84700,84700,84700,84700,0
20241202,171200,68234420300,84700,84700,84700,84700,0
20241202,171100,68234420300,84700,84700,84700,84700,0
20241202,171000,68234420300,84700,84700,84700,84700,0
20241202,170900,68234420300,84700,84700,84700,84700,0
20241202,170800,68234420300,84700,84700,84700,84700,0
20241202,170700,68234420300,84700,84700,84700,84700,0
20241202,170600,68234420300,84700,84700,84700,84700,0
20241202,170500,68234420300,84700,84700,84700,84700,0
20241202,170400,68234420300,84700,84700,84700,84700,0
20241202,170300,68234420300,84700,84700,84700,84700,0
20241202,170200,68234420300,84700,84700,84700,84700,6066
20241202,170100,68234420300,84700,84700,84700,84700,0
20241202,170000,68234420300,84700,84700,84700,84700,0
20241202,165900,68234420300,84700,84700,84700,84700,0
20241202,165800,68234420300,84700,84700,84700,84700,0
20241202,165700,68234420300,84700,84700,84700,84700,0
20241202,165600,68234420300,84700,84700,84700,84700,0
20241202,165500,68234420300,84700,84700,84700,84700,0
20241202,165400,68234420300,84700,84700,84700,84700,0
20241202,165300,68234420300,84700,84700,84700,84700,0
20241202,165200,68234420300,84700,84700,84700,84700,0
20241202,165100,68234420300,84700,84700,84700,84700,0
20241202,165000,68234420300,84700,84700,84700,84700,0
20241202,164900,68234420300,84700,84700,84700,84700,0
20241202,164800,68234420300,84700,84700,84700,84700,0
20241202,164700,68234420300,84700,84700,84700,84700,0
20241202,164600,68234420300,84700,84700,84700,84700,0
20241202,164500,68234420300,84700,84700,84700,84700,0
20241202,164400,68234420300,84700,84700,84700,84700,0
20241202,164300,68234420300,84700,84700,84700,84700,0
20241202,164200,68234420300,84700,84700,84700,84700,0
20241202,164100,68234420300,84700,84700,84700,84700,0
20241202,164000,68234420300,84700,84700,84700,84700,0
20241202,163900,68234420300,84700,84700,84700,84700,0
20241202,163800,68234420300,84700,84700,84700,84700,0
20241202,163700,68234420300,84700,84700,84700,84700,0
20241202,163600,68234420300,84700,84700,84700,84700,0
20241202,163500,68234420300,84700,84700,84700,84700,0
20241202,163400,68234420300,84700,84700,84700,84700,0
20241202,163300,68234420300,84700,84700,84700,84700,0
20241202,163200,68234420300,84700,84700,84700,84700,6066
20241202,163100,68234420300,84700,84700,84700,84700,0
20241202,163000,68234420300,84700,84700,84700,84700,0
20241202,162900,68234420300,84700,84700,84700,84700,0
20241202,162800,68234420300,84700,84700,84700,84700,0
20241202,162700,68234420300,84700,84700,84700,84700,0
20241202,162600,68234420300,84700,84700,84700,84700,0
20241202,162500,68234420300,84700,84700,84700,84700,0
20241202,162400,68234420300,84700,84700,84700,84700,0
20241202,162300,68234420300,84700,84700,84700,84700,0
20241202,162200,68234420300,84700,84700,84700,84700,0
20241202,162100,68234420300,84700,84700,84700,84700,0
20241202,162000,68234420300,84700,84700,84700,84700,0
20241202,161900,68234420300,84700,84700,84700,84700,0
20241202,161800,68234420300,84700,84700,84700,84700,0
20241202,161700,68234420300,84700,84700,84700,84700,0
20241202,161600,68234420300,84700,84700,84700,84700,0
20241202,161500,68234420300,84700,84700,84700,84700,0
20241202,161400,68234420300,84700,84700,84700,84700,0
20241202,161300,68234420300,84700,84700,84700,84700,0
20241202,161200,68234420300,84700,84700,84700,84700,0
20241202,161100,68234420300,84700,84700,84700,84700,0
20241202,161000,68234420300,84700,84700,84700,84700,0
20241202,160900,68234420300,84700,84700,84700,84700,0
20241202,160800,68234420300,84700,84700,84700,84700,0
20241202,160700,68234420300,84700,84700,84700,84700,0
20241202,160600,68234420300,84700,84700,84700,84700,0
20241202,160500,68234420300,84700,84700,84700,84700,0
20241202,160400,68234420300,84700,84700,84700,84700,0
20241202,160300,68234420300,84700,84700,84700,84700,0
20241202,160200,68234420300,84700,84700,84700,84700,6066
20241202,160100,68234420300,84700,84700,84700,84700,0
20241202,160000,68234420300,84700,84700,84700,84700,0
20241202,155900,68234420300,84700,84700,84700,84700,0
20241202,155800,68234420300,84700,84700,84700,84700,0
20241202,155700,68234420300,84700,84700,84700,84700,0
20241202,155600,68234420300,84700,84700,84700,84700,0
20241202,155500,68234420300,84700,84700,84700,84700,0
20241202,155400,68234420300,84700,84700,84700,84700,0
20241202,155300,68234420300,84700,84700,84700,84700,0
20241202,155200,68234420300,84700,84700,84700,84700,0
20241202,155100,68234420300,84700,84700,84700,84700,0
20241202,155000,68234420300,84700,84700,84700,84700,0
20241202,154900,68234420300,84700,84700,84700,84700,0
20241202,154800,68234420300,84700,84700,84700,84700,0
20241202,154700,68234420300,84700,84700,84700,84700,0
20241202,154600,68234420300,84700,84700,84700,84700,0
20241202,154500,68234420300,84700,84700,84700,84700,0
20241202,154400,68234420300,84700,84700,84700,84700,0
20241202,154300,68234420300,84700,84700,84700,84700,0
20241202,154200,68234420300,84700,84700,84700,84700,0
20241202,154100,68234420300,84700,84700,84700,84700,0
20241202,154000,68234420300,84700,84700,84700,84700,0
20241202,153900,68234420300,84700,84700,84700,84700,0
20241202,153800,68234420300,84700,84700,84700,84700,0
20241202,153700,68234420300,84700,84700,84700,84700,0
20241202,153600,68234420300,84700,84700,84700,84700,0
20241202,153500,68234420300,84700,84700,84700,84700,0
20241202,153400,68234420300,84700,84700,84700,84700,0
20241202,153300,68234420300,84700,84700,84700,84700,0
20241202,153200,68234420300,84700,84700,84700,84700,6066
20241202,153100,68234420300,84700,84700,84700,84700,0
20241202,153000,68234420300,84700,84700,84700,84700,6066
20241202,152900,67720630100,84600,84600,84600,84600,0
20241202,152800,67720630100,84600,84600,84600,84600,0
20241202,152700,67720630100,84600,84600,84600,84600,0
20241202,152600,67720630100,84600,84600,84600,84600,0
20241202,152500,67720630100,84600,84600,84600,84600,0
20241202,152400,67720630100,84600,84600,84600,84600,0
20241202,152300,67720630100,84600,84600,84600,84600,0
20241202,152200,67720630100,84600,84600,84600,84600,0
20241202,152100,67720630100,84600,84600,84600,84600,0
20241202,152000,67720630100,84600,84600,84600,84600,0
20241202,151900,67720630100,84600,84400,84600,84400,4043
20241202,151800,67379114300,84500,84500,84600,84400,2357
20241202,151700,67180069700,84500,84500,84600,84500,1179
20241202,151600,67080440000,84500,84500,84600,84500,1708
20241202,151500,66936106900,84600,84800,84800,84500,1178
20241202,151400,66836384300,84700,84700,84800,84500,1797
20241202,151300,66684358000,84600,84700,84800,84600,1700
20241202,151200,66540347000,84700,84800,84800,84700,1672
20241202,151100,66398714800,84800,84800,84900,84700,1256
20241202,151000,66292226800,84800,84900,84900,84800,532
20241202,150900,66247105600,84900,84900,85000,84800,413
20241202,150800,66212027900,84900,85000,85000,84800,563
20241202,150700,66164246600,85000,84900,85000,84900,418
20241202,150600,66128737700,84900,85100,85100,84800,593
20241202,150500,66078390900,84800,85100,85100,84800,3084
20241202,150400,65816470300,85100,85200,85200,85100,167
20241202,150300,65802254700,85200,84800,85200,84700,640
20241202,150200,65747817600,84800,84800,85000,84800,3026
20241202,150100,65490962800,84800,84900,85000,84800,2357
20241202,150000,65291020700,84900,85300,85600,84900,4200
20241202,145900,64933776700,85300,85500,85600,85300,615
20241202,145800,64881235200,85500,85600,85700,85400,1687
20241202,145700,64736995400,85600,85700,85800,85600,790
20241202,145600,64669285200,85800,85500,85800,85500,2299
20241202,145500,64472353400,85500,85400,85700,85400,1161
20241202,145400,64372989800,85400,85500,85600,85400,572
20241202,145300,64324104200,85500,85400,85600,85400,924
20241202,145200,64245089500,85400,85400,85500,85300,1877
20241202,145100,64084835000,85400,85300,85500,85300,642
20241202,145000,64030017000,85300,85300,85400,85100,892
20241202,144900,63953946400,85200,85300,85300,85100,476
20241202,144800,63913399800,85400,85200,85400,85000,2220
20241202,144700,63724558600,85100,85100,85300,85000,745
20241202,144600,63661165300,85100,85600,85600,85100,2080
20241202,144500,63483743500,85600,85800,85800,85600,611
20241202,144400,63431401100,85700,86000,86000,85700,624
20241202,144300,63377824600,86000,86100,86200,85900,3020
20241202,144200,63117952500,86100,86100,86200,86000,2245
20241202,144100,62924685500,86000,85800,86200,85700,7353
20241202,144000,62292543300,85800,85500,85800,85500,750
20241202,143900,62228258000,85500,85700,85700,85400,690
20241202,143800,62169237300,85700,85800,85900,85600,1703
20241202,143700,62023128500,85800,85500,85800,85500,3852
20241202,143600,61692978600,85500,85400,85600,85300,1711
20241202,143500,61546778200,85400,85400,85400,85300,369
20241202,143400,61515268000,85400,85300,85400,85300,1033
20241202,143300,61427150700,85200,85300,85400,85200,749
20241202,143200,61363258600,85300,85400,85400,85300,118
20241202,143100,61353184000,85400,85400,85400,85300,928
20241202,143000,61273957900,85400,85400,85400,85300,690
20241202,142900,61215083800,85300,85200,85300,85200,563
20241202,142800,61167066700,85200,85200,85400,85200,534
20241202,142700,61121522100,85200,85300,85300,85200,474
20241202,142600,61081120800,85300,85300,85400,85300,348
20241202,142500,61051428400,85300,85400,85400,85200,670
20241202,142400,60994264500,85400,85400,85500,85300,987
20241202,142300,60909940500,85400,85600,85600,85400,1071
20241202,142200,60818302000,85600,85700,85700,85300,859
20241202,142100,60744806500,85700,85300,85700,85200,5975
20241202,142000,60234164900,85300,85200,85400,85200,1319
20241202,141900,60121650700,85300,85300,85300,85200,802
20241202,141800,60053279500,85300,85300,85400,85200,1462
20241202,141700,59928559100,85300,85200,85300,85100,958
20241202,141600,59846927200,85200,84900,85200,84800,1120
20241202,141500,59751660000,84900,84900,85100,84800,4121
20241202,141400,59401423700,84900,84500,84900,84500,2507
20241202,141300,59188911700,84500,84500,84700,84400,1167
20241202,141200,59090283500,84600,84500,84600,84400,1444
20241202,141100,58968340300,84600,84500,84600,84400,1362
20241202,141000,58853269400,84500,84400,84500,84400,221
20241202,140900,58834606100,84500,84300,84600,84300,313
20241202,140800,58808191900,84300,84600,84800,84300,3748
20241202,140700,58491411600,84500,84500,84600,84300,478
20241202,140600,58451065300,84500,84500,84500,84300,574
20241202,140500,58402599700,84500,84700,84800,84500,599
20241202,140400,58351958800,84800,84800,84800,84700,313
20241202,140300,58325423200,84800,84800,84900,84700,184
20241202,140200,58309817400,84700,84800,84900,84700,892
20241202,140100,58234210800,84700,84500,84800,84500,403
20241202,140000,58200091400,84600,84400,84700,84400,1045
20241202,135900,58111683900,84500,84200,84600,84100,693
20241202,135800,58053222100,84100,84400,84400,84100,2081
20241202,135700,57878027400,84400,84400,84400,84200,3807
20241202,135600,57556999100,84400,84500,84500,84400,774
20241202,135500,57491602900,84400,84400,84500,84400,340
20241202,135400,57462897400,84400,84600,84600,84400,1203
20241202,135300,57361238500,84600,84600,84600,84500,153
20241202,135200,57348297400,84500,84400,84600,84400,884
20241202,135100,57273593900,84400,84400,84500,84400,235
20241202,135000,57253759500,84300,84500,84500,84300,502
20241202,134900,57211404900,84500,84500,84500,84400,815
20241202,134800,57142585000,84500,84700,84700,84500,790
20241202,134700,57075778000,84600,84600,84600,84500,692
20241202,134600,57017257400,84600,84600,84800,84500,201
20241202,134500,57000254000,84600,85000,85100,84600,2415
20241202,134400,56795275000,84900,84900,85100,84900,1210
20241202,134300,56692445700,84900,84800,85200,84800,2043
20241202,134200,56518809700,84900,84600,84900,84500,662
20241202,134100,56462745600,84500,84400,84600,84400,236
20241202,134000,56442813400,84400,84400,84600,84400,427
20241202,133900,56406766600,84500,84600,84700,84500,1072
20241202,133800,56316108800,84700,84600,84700,84600,548
20241202,133700,56269740000,84700,84600,84700,84600,321
20241202,133600,56242554800,84600,84700,84700,84500,236
20241202,133500,56222596100,84500,84700,84800,84500,1657
20241202,133400,56082413700,84800,84800,85100,84700,1664
20241202,133300,55941119500,84800,84800,84900,84800,751
20241202,133200,55877428000,84800,84900,84900,84800,312
20241202,133100,55850965300,84900,84900,85000,84800,663
20241202,133000,55794709200,84900,84900,85000,84900,625
20241202,132900,55741600700,84900,84900,84900,84700,691
20241202,132800,55682982800,85000,84800,85000,84700,503
20241202,132700,55640306400,84700,84800,84800,84700,223
20241202,132600,55621408800,84700,84700,84900,84700,381
20241202,132500,55589129600,84700,84900,84900,84500,2438
20241202,132400,55383013000,85000,85000,85100,84700,825
20241202,132300,55312970200,84900,85300,85400,84900,2070
20241202,132200,55136546900,85300,85200,85300,84900,887
20241202,132100,55060960100,85200,84700,85200,84500,3785
20241202,132000,54739344100,84700,84500,84700,84400,236
20241202,131900,54719398900,84500,84600,84600,84300,809
20241202,131800,54651067100,84600,84700,84800,84500,293
20241202,131700,54626294300,84500,84500,85000,84400,1662
20241202,131600,54485451400,84600,84500,84600,84500,156
20241202,131500,54472264400,84600,84100,84700,84000,1469
20241202,131400,54348588600,84100,84500,84500,84100,1059
20241202,131300,54259359400,84500,84900,84900,84400,2655
20241202,131200,54034846000,84900,84900,85000,84900,812
20241202,131100,53965845600,84900,84600,84900,84600,687
20241202,131000,53907585300,84600,84500,84700,84500,1015
20241202,130900,53821749900,84600,84600,84700,84500,293
20241202,130800,53796955500,84600,84200,84600,84200,706
20241202,130700,53737306200,84200,84400,84500,84200,464
20241202,130600,53698156100,84300,84100,84300,84000,707
20241202,130500,53638685100,84000,84600,84600,84000,1432
20241202,130400,53518189800,84600,84100,84600,84000,2625
20241202,130300,53296883500,84300,84500,84600,84100,2182
20241202,130200,53112859900,84400,84400,84600,84400,1107
20241202,130100,53019341700,84400,84800,84800,84300,3985
20241202,130000,52682400500,84800,84800,84900,84700,824
20241202,125900,52612542800,84700,85000,85300,84700,2389
20241202,125800,52409504100,85000,85000,85200,84900,1664
20241202,125700,52268019100,84900,84800,85000,84700,739
20241202,125600,52205256400,84800,84900,85000,84700,827
20241202,125500,52135044200,84900,84700,84900,84700,2094
20241202,125400,51957508400,84700,84900,84900,84600,2351
20241202,125300,51758400100,84900,85200,85300,84800,1832
20241202,125200,51602651300,85200,85000,85300,84800,2309
20241202,125100,51406279700,85000,85500,85500,85000,2891
20241202,125000,51159536800,85500,85000,85500,85000,3055
20241202,124900,50898796700,85100,85100,85400,84800,9879
20241202,124800,50058785600,85100,85600,85700,85100,3414
20241202,124700,49767244700,85600,85800,85900,85600,2741
20241202,124600,49532266700,85800,85800,86000,85700,3144
20241202,124500,49262425300,85900,86000,86100,85400,7515
20241202,124400,48618385300,86100,86600,86600,86000,3522
20241202,124300,48314332100,86500,86500,87000,86300,4268
20241202,124200,47945007900,86600,87400,87500,86500,3835
20241202,124100,47610682600,87400,86900,87600,86700,13538
20241202,124000,46428392900,86900,86700,87000,86400,8062
20241202,123900,45729175600,86700,87000,87000,86700,3747
20241202,123800,45403669300,86900,86700,87200,86700,15315
20241202,123700,44070982700,86700,86400,87000,86300,18993
20241202,123600,42425070600,86300,86000,86400,86000,5578
20241202,123500,41944012800,86000,85700,86200,85600,6841
20241202,123400,41355847300,85800,85800,85900,85500,1944
20241202,123300,41189249600,85700,86200,86200,85700,7391
20241202,123200,40553976100,86200,85100,86200,85000,13268
20241202,123100,39415601200,85000,85000,85600,85000,4481
20241202,123000,39033224900,85000,85000,85400,84400,5541
20241202,122900,38563132000,85000,84600,85000,84300,2514
20241202,122800,38350295000,84700,84900,85200,84400,4168
20241202,122700,37996812700,85000,85500,85600,84700,5507
20241202,122600,37528400300,85500,85300,86400,84400,33267
20241202,122500,34685079100,85200,83500,85300,83500,20609
20241202,122400,32940896100,83500,83200,83700,82400,4478
20241202,122300,32567518500,83200,83600,83700,83100,1336
20241202,122200,32456105400,83600,83500,83700,83300,5185
20241202,122100,32022848800,83500,83600,83600,83300,1654
20241202,122000,31884736900,83600,84100,84100,83500,5617
20241202,121900,31413804900,84100,83400,84400,83300,23594
20241202,121800,29437322800,83400,82700,83400,82700,10418
20241202,121700,28572079300,82600,82300,82800,82300,5298
20241202,121600,28134336900,82300,82000,82400,81800,1042
20241202,121500,28048526500,82200,82000,82200,81600,858
20241202,121400,27978118700,82000,82200,82200,82000,293
20241202,121300,27954071100,82200,82000,82300,81700,979
20241202,121200,27873643100,81800,81700,82000,81700,1072
20241202,121100,27785805800,81700,81600,81700,81400,358
20241202,121000,27756611200,81600,81600,81600,81500,164
20241202,120900,27743237600,81500,81500,81600,81300,2103
20241202,120800,27572110100,81500,81400,81600,81400,168
20241202,120700,27558415600,81500,81500,81600,81400,193
20241202,120600,27542700200,81600,81400,81600,81400,753
20241202,120500,27481354400,81300,81400,81600,81300,386
20241202,120400,27449928900,81500,81600,81600,81300,2106
20241202,120300,27278231500,81600,81700,81700,81600,218
20241202,120200,27260432000,81700,81700,81800,81600,556
20241202,120100,27215013000,81800,81800,81800,81700,229
20241202,120000,27196298600,81700,81700,81800,81700,270
20241202,115900,27174238500,81800,81700,81800,81700,177
20241202,115800,27159776000,81700,81800,81800,81700,182
20241202,115700,27144897400,81800,81800,81800,81700,271
20241202,115600,27122729800,81800,81800,81900,81800,128
20241202,115500,27112254000,81900,81900,82000,81900,627
20241202,115400,27060902300,82000,81900,82000,81900,140
20241202,115300,27049428600,81900,82000,82000,81900,206
20241202,115200,27032553500,82000,81900,82000,81900,450
20241202,115100,26995667400,81900,81900,82000,81900,252
20241202,115000,26975024300,81900,82000,82000,81900,14
20241202,114900,26973876600,82000,82000,82000,81900,35
20241202,114800,26971008200,82000,81900,82000,81900,58
20241202,114700,26966257400,82000,81900,82000,81800,319
20241202,114600,26940126100,81800,81700,81800,81700,374
20241202,114500,26909533400,81700,81600,81700,81600,384
20241202,114400,26878171700,81600,81600,81700,81600,195
20241202,114300,26862253400,81700,81700,81800,81600,230
20241202,114200,26843463300,81700,81800,81900,81700,832
20241202,114100,26775457800,81900,81900,81900,81800,52
20241202,114000,26771202000,81900,81900,81900,81800,282
20241202,113900,26748110300,81900,82100,82100,81900,167
20241202,113800,26734422500,82000,82100,82100,82000,153
20241202,113700,26721867100,82100,82100,82100,82000,83
20241202,113600,26715053700,82100,82100,82100,82000,98
20241202,113500,26707010500,82200,82300,82300,82200,348
20241202,113400,26678403500,82300,82300,82300,82300,157
20241202,113300,26665482400,82300,82300,82300,82200,145
20241202,113200,26653549300,82400,82300,82400,82200,706
20241202,113100,26595465900,82300,82300,82300,82200,258
20241202,113000,26574245300,82300,82000,82400,82000,1618
20241202,112900,26441305300,81900,81700,82000,81700,531
20241202,112800,26397818000,81700,81800,82000,81600,237
20241202,112700,26378457300,81900,81900,82100,81800,683
20241202,112600,26322458600,81900,81800,81900,81500,2617
20241202,112500,26108184200,81800,81600,81800,81500,610
20241202,112400,26058416400,81700,81800,81900,81700,1116
20241202,112300,25967143700,81800,81900,82000,81800,704
20241202,112200,25909500200,81900,82000,82100,81900,282
20241202,112100,25886380700,82100,82000,82100,82000,464
20241202,112000,25848328100,82000,82100,82100,82000,184
20241202,111900,25833231900,82100,82000,82100,82000,257
20241202,111800,25812155400,82200,82000,82200,82000,437
20241202,111700,25776277100,82100,82300,82300,82100,404
20241202,111600,25743041000,82200,82200,82300,82200,351
20241202,111500,25714173300,82200,82000,82300,82000,237
20241202,111400,25694688100,82100,81900,82100,81900,550
20241202,111300,25649589500,82000,82100,82200,81900,534
20241202,111200,25605759800,82200,82100,82200,82100,607
20241202,111100,25555894700,82100,82400,82400,82100,226
20241202,111000,25537320700,82200,82100,82500,82000,1081
20241202,110900,25448450200,82000,81900,82000,81800,289
20241202,110800,25424769000,81900,82000,82300,81800,1671
20241202,110700,25287882500,82400,82400,82400,82000,1882
20241202,110600,25133208800,82400,82400,82500,82300,1578
20241202,110500,25003201400,82400,82500,82600,82400,959
20241202,110400,24924083500,82500,82500,82600,82500,799
20241202,110300,24858156100,82600,82600,82600,82500,895
20241202,110200,24784281900,82600,82600,82700,82500,1006
20241202,110100,24701182800,82600,82400,82600,82400,1988
20241202,110000,24537310200,82400,82500,82600,82400,724
20241202,105900,24477533600,82600,82400,82600,82400,2107
20241202,105800,24303706700,82400,82200,82500,82200,1588
20241202,105700,24172895900,82200,82000,82400,82000,3336
20241202,105600,23898827000,82000,82000,82100,81900,401
20241202,105500,23865944300,82000,81800,82100,81700,1022
20241202,105400,23782168800,82000,82000,82100,81800,2451
20241202,105300,23581264700,82000,82100,82100,82000,1104
20241202,105200,23490729500,82000,81800,82100,81800,1461
20241202,105100,23371023100,81800,81900,81900,81700,1729
20241202,105000,23229484100,81800,81800,81800,81700,1061
20241202,104900,23142707900,81700,81700,81800,81700,838
20241202,104800,23074180600,81700,81300,81900,81300,3745
20241202,104700,22768559200,81300,81300,81400,81200,717
20241202,104600,22710263000,81300,81200,81300,81200,443
20241202,104500,22674254100,81300,81200,81300,81200,123
20241202,104400,22664260300,81200,81300,81400,81000,226
20241202,104300,22645895900,81200,81100,81200,81000,786
20241202,104200,22582145600,81100,81100,81500,81100,681
20241202,104100,22526809400,81100,81500,81500,81100,3214
20241202,104000,22265193700,81500,81600,81600,81500,1165
20241202,103900,22170215800,81600,81300,81600,81300,686
20241202,103800,22114329900,81300,81300,81400,81200,856
20241202,103700,22044722700,81200,81300,81400,81200,748
20241202,103600,21983902700,81200,81300,81300,81000,1120
20241202,103500,21892972600,81300,81000,81400,81000,2365
20241202,103400,21700923200,81000,80700,81100,80700,2666
20241202,103300,21484804800,80600,80500,80700,80500,700
20241202,103200,21428390800,80500,80400,80600,80400,1372
20241202,103100,21318019700,80400,80500,80500,80400,638
20241202,103000,21266717600,80500,80000,80600,80000,3519
20241202,102900,20984521800,80100,79900,80100,79900,679
20241202,102800,20930205600,79900,79900,80000,79800,612
20241202,102700,20881308900,80000,80000,80000,79900,1626
20241202,102600,20751384900,80000,79900,80000,79900,584
20241202,102500,20704709000,79900,80200,80200,79900,749
20241202,102400,20644768500,80100,79900,80100,79800,1125
20241202,102300,20554838700,79800,79900,79900,79800,319
20241202,102200,20529351700,79900,79900,79900,79800,1257
20241202,102100,20428998600,79900,80000,80000,79900,347
20241202,102000,20401259000,80000,80000,80100,79900,1340
20241202,101900,20294073000,80000,80100,80200,80000,897
20241202,101800,20222177000,80200,80200,80200,80000,476
20241202,101700,20184046600,80100,80300,80300,80100,1481
20241202,101600,20065281600,80300,80300,80300,80200,356
20241202,101500,20036727100,80200,80300,80400,80200,339
20241202,101400,20009519900,80400,80300,80400,80000,2794
20241202,101300,19785761200,80300,80100,80300,80100,267
20241202,101200,19764348700,80100,80300,80400,80100,685
20241202,101100,19709401400,80300,80000,80300,80000,1078
20241202,101000,19622963600,80000,79800,80100,79600,3966
20241202,100900,19306468200,79900,80100,80100,79900,6241
20241202,100800,18807169600,80100,80200,80200,80100,1711
20241202,100700,18670099600,80200,80200,80300,80100,875
20241202,100600,18599931700,80200,80300,80400,80200,1349
20241202,100500,18491730400,80300,80200,80400,80200,1133
20241202,100400,18400791400,80200,80300,80300,80200,473
20241202,100300,18362834000,80200,80400,80500,80200,3184
20241202,100200,18107046000,80400,80400,80500,80300,885
20241202,100100,18035875000,80400,80400,80400,80300,816
20241202,100000,17970271100,80400,80400,80500,80300,2630
20241202,095900,17758822200,80500,80500,80500,80400,1620
20241202,095800,17628467000,80500,80600,80700,80500,930
20241202,095700,17553533100,80700,80800,80800,80600,592
20241202,095600,17505756800,80900,81200,81200,80900,2085
20241202,095500,17336842300,81200,81200,81300,81100,329
20241202,095400,17310128300,81200,81100,81200,81100,224
20241202,095300,17291944600,81200,80900,81300,80900,1147
20241202,095200,17198843800,81000,80900,81000,80800,606
20241202,095100,17149830600,80900,80800,80900,80600,249
20241202,095000,17129726900,80500,80900,80900,80500,1805
20241202,094900,16984254300,80900,80700,80900,80700,1706
20241202,094800,16846370500,80800,80400,80800,80400,2188
20241202,094700,16670052700,80500,80400,80500,80400,395
20241202,094600,16638265700,80500,80400,80500,80300,892
20241202,094500,16566546600,80400,80500,80500,80300,2845
20241202,094400,16337981100,80400,80600,80700,80400,2824
20241202,094300,16110744100,80600,81000,81000,80600,3944
20241202,094200,15792276900,80900,81000,81100,80900,1173
20241202,094100,15697343200,81100,81000,81100,80900,3106
20241202,094000,15445806500,81000,81000,81100,81000,3294
20241202,093900,15178965800,81100,81700,81700,81000,6321
20241202,093800,14664676500,81700,81700,81800,81600,1075
20241202,093700,14576851200,81600,81300,81700,81300,656
20241202,093600,14523385000,81500,81200,81600,81200,911
20241202,093500,14449327500,81300,81400,81400,81200,1901
20241202,093400,14294746300,81400,81500,81700,81300,2869
20241202,093300,14060980100,81400,81700,81800,81400,2026
20241202,093200,13895673600,81700,81500,82000,81400,2136
20241202,093100,13721240900,81500,82000,82000,81500,3989
20241202,093000,13395101600,82000,82600,82700,81800,4591
20241202,092900,13018148500,82600,82400,82600,82400,1190
20241202,092800,12919929700,82400,82800,82800,82400,2288
20241202,092700,12730983600,82800,82700,82900,82700,1118
20241202,092600,12638457300,82700,82900,83000,82700,1970
20241202,092500,12475358100,82800,83400,83500,82800,4237
20241202,092400,12122775700,83400,82900,83500,82900,10506
20241202,092300,11247235300,83000,82200,83000,82000,7490
20241202,092200,10628659500,82200,82000,82300,81900,6241
20241202,092100,10116170400,82100,81800,82200,81700,1845
20241202,092000,9964890000,81500,81500,81800,81300,1399
20241202,091900,9850757400,81500,81300,81600,81200,2908
20241202,091800,9614114900,81500,81900,82000,81400,3369
20241202,091700,9339232200,81900,82100,82300,81800,4936
20241202,091600,8934320100,82100,82400,82500,82100,6496
20241202,091500,8399854100,82500,82200,82500,82200,1729
20241202,091400,8257469200,82200,82200,82300,82200,1756
20241202,091300,8113047200,82200,82100,82600,82000,4653
20241202,091200,7729711400,82000,82000,82100,81700,4642
20241202,091100,7349468000,82100,82600,82700,81900,6984
20241202,091000,6775957800,82400,82900,83500,82400,9508
20241202,090900,5985231800,82900,82600,83100,82600,2477
20241202,090800,5779956000,82600,83200,83200,82600,7330
20241202,090700,5171093900,83100,83000,83500,83000,7718
20241202,090600,4528260700,83500,81900,83500,81900,9571
20241202,090500,3739048100,82100,82000,82100,81700,4950
20241202,090400,3333476400,81900,81400,82200,81300,7432
20241202,090300,2724727200,81400,81400,81700,81200,4217
20241202,090200,2381145900,81500,80700,81700,80500,8240
20241202,090100,1711857700,80800,80400,81100,80300,7160
20241202,090000,1134476100,80400,80200,80800,80200,13973