KissMeData/105560/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,201400,149474309000,101200,101200,101200,101200,142351
20241203,201300,149474309000,101200,101200,101200,101200,0
20241203,201200,149474309000,101200,101200,101200,101200,0
20241203,201100,149474309000,101200,101200,101200,101200,0
20241203,201000,149474309000,101200,101200,101200,101200,0
20241203,200900,149474309000,101200,101200,101200,101200,0
20241203,200800,149474309000,101200,101200,101200,101200,0
20241203,200700,149474309000,101200,101200,101200,101200,0
20241203,200600,149474309000,101200,101200,101200,101200,0
20241203,200500,149474309000,101200,101200,101200,101200,0
20241203,200400,149474309000,101200,101200,101200,101200,0
20241203,200300,149474309000,101200,101200,101200,101200,0
20241203,200200,149474309000,101200,101200,101200,101200,0
20241203,200100,149474309000,101200,101200,101200,101200,0
20241203,200000,149474309000,101200,101200,101200,101200,0
20241203,195900,149474309000,101200,101200,101200,101200,0
20241203,195800,149474309000,101200,101200,101200,101200,0
20241203,195700,149474309000,101200,101200,101200,101200,0
20241203,195600,149474309000,101200,101200,101200,101200,0
20241203,195500,149474309000,101200,101200,101200,101200,0
20241203,195400,149474309000,101200,101200,101200,101200,0
20241203,195300,149474309000,101200,101200,101200,101200,0
20241203,195200,149474309000,101200,101200,101200,101200,0
20241203,195100,149474309000,101200,101200,101200,101200,0
20241203,195000,149474309000,101200,101200,101200,101200,0
20241203,194900,149474309000,101200,101200,101200,101200,0
20241203,194800,149474309000,101200,101200,101200,101200,0
20241203,194700,149474309000,101200,101200,101200,101200,0
20241203,194600,149474309000,101200,101200,101200,101200,0
20241203,194500,149474309000,101200,101200,101200,101200,0
20241203,194400,149474309000,101200,101200,101200,101200,142351
20241203,194300,149474309000,101200,101200,101200,101200,0
20241203,194200,149474309000,101200,101200,101200,101200,0
20241203,194100,149474309000,101200,101200,101200,101200,0
20241203,194000,149474309000,101200,101200,101200,101200,0
20241203,193900,149474309000,101200,101200,101200,101200,0
20241203,193800,149474309000,101200,101200,101200,101200,0
20241203,193700,149474309000,101200,101200,101200,101200,0
20241203,193600,149474309000,101200,101200,101200,101200,0
20241203,193500,149474309000,101200,101200,101200,101200,0
20241203,193400,149474309000,101200,101200,101200,101200,0
20241203,193300,149474309000,101200,101200,101200,101200,0
20241203,193200,149474309000,101200,101200,101200,101200,0
20241203,193100,149474309000,101200,101200,101200,101200,0
20241203,193000,149474309000,101200,101200,101200,101200,0
20241203,192900,149474309000,101200,101200,101200,101200,0
20241203,192800,149474309000,101200,101200,101200,101200,0
20241203,192700,149474309000,101200,101200,101200,101200,0
20241203,192600,149474309000,101200,101200,101200,101200,0
20241203,192500,149474309000,101200,101200,101200,101200,0
20241203,192400,149474309000,101200,101200,101200,101200,0
20241203,192300,149474309000,101200,101200,101200,101200,0
20241203,192200,149474309000,101200,101200,101200,101200,0
20241203,192100,149474309000,101200,101200,101200,101200,0
20241203,192000,149474309000,101200,101200,101200,101200,0
20241203,191900,149474309000,101200,101200,101200,101200,0
20241203,191800,149474309000,101200,101200,101200,101200,0
20241203,191700,149474309000,101200,101200,101200,101200,0
20241203,191600,149474309000,101200,101200,101200,101200,0
20241203,191500,149474309000,101200,101200,101200,101200,0
20241203,191400,149474309000,101200,101200,101200,101200,142351
20241203,191300,149474309000,101200,101200,101200,101200,0
20241203,191200,149474309000,101200,101200,101200,101200,0
20241203,191100,149474309000,101200,101200,101200,101200,0
20241203,191000,149474309000,101200,101200,101200,101200,0
20241203,190900,149474309000,101200,101200,101200,101200,0
20241203,190800,149474309000,101200,101200,101200,101200,0
20241203,190700,149474309000,101200,101200,101200,101200,0
20241203,190600,149474309000,101200,101200,101200,101200,0
20241203,190500,149474309000,101200,101200,101200,101200,0
20241203,190400,149474309000,101200,101200,101200,101200,0
20241203,190300,149474309000,101200,101200,101200,101200,0
20241203,190200,149474309000,101200,101200,101200,101200,0
20241203,190100,149474309000,101200,101200,101200,101200,0
20241203,190000,149474309000,101200,101200,101200,101200,0
20241203,185900,149474309000,101200,101200,101200,101200,0
20241203,185800,149474309000,101200,101200,101200,101200,0
20241203,185700,149474309000,101200,101200,101200,101200,0
20241203,185600,149474309000,101200,101200,101200,101200,0
20241203,185500,149474309000,101200,101200,101200,101200,0
20241203,185400,149474309000,101200,101200,101200,101200,0
20241203,185300,149474309000,101200,101200,101200,101200,0
20241203,185200,149474309000,101200,101200,101200,101200,0
20241203,185100,149474309000,101200,101200,101200,101200,0
20241203,185000,149474309000,101200,101200,101200,101200,0
20241203,184900,149474309000,101200,101200,101200,101200,0
20241203,184800,149474309000,101200,101200,101200,101200,0
20241203,184700,149474309000,101200,101200,101200,101200,0
20241203,184600,149474309000,101200,101200,101200,101200,0
20241203,184500,149474309000,101200,101200,101200,101200,0
20241203,184400,149474309000,101200,101200,101200,101200,142351
20241203,184300,149474309000,101200,101200,101200,101200,0
20241203,184200,149474309000,101200,101200,101200,101200,0
20241203,184100,149474309000,101200,101200,101200,101200,0
20241203,184000,149474309000,101200,101200,101200,101200,0
20241203,183900,149474309000,101200,101200,101200,101200,0
20241203,183800,149474309000,101200,101200,101200,101200,0
20241203,183700,149474309000,101200,101200,101200,101200,0
20241203,183600,149474309000,101200,101200,101200,101200,0
20241203,183500,149474309000,101200,101200,101200,101200,0
20241203,183400,149474309000,101200,101200,101200,101200,0
20241203,183300,149474309000,101200,101200,101200,101200,0
20241203,183200,149474309000,101200,101200,101200,101200,0
20241203,183100,149474309000,101200,101200,101200,101200,0
20241203,183000,149474309000,101200,101200,101200,101200,0
20241203,182900,149474309000,101200,101200,101200,101200,0
20241203,182800,149474309000,101200,101200,101200,101200,0
20241203,182700,149474309000,101200,101200,101200,101200,0
20241203,182600,149474309000,101200,101200,101200,101200,0
20241203,182500,149474309000,101200,101200,101200,101200,0
20241203,182400,149474309000,101200,101200,101200,101200,0
20241203,182300,149474309000,101200,101200,101200,101200,0
20241203,182200,149474309000,101200,101200,101200,101200,0
20241203,182100,149474309000,101200,101200,101200,101200,0
20241203,182000,149474309000,101200,101200,101200,101200,0
20241203,181900,149474309000,101200,101200,101200,101200,0
20241203,181800,149474309000,101200,101200,101200,101200,0
20241203,181700,149474309000,101200,101200,101200,101200,0
20241203,181600,149474309000,101200,101200,101200,101200,0
20241203,181500,149474309000,101200,101200,101200,101200,0
20241203,181400,149474309000,101200,101200,101200,101200,142351
20241203,181300,149474309000,101200,101200,101200,101200,0
20241203,181200,149474309000,101200,101200,101200,101200,0
20241203,181100,149474309000,101200,101200,101200,101200,0
20241203,181000,149474309000,101200,101200,101200,101200,0
20241203,180900,149474309000,101200,101200,101200,101200,0
20241203,180800,149474309000,101200,101200,101200,101200,0
20241203,180700,149474309000,101200,101200,101200,101200,0
20241203,180600,149474309000,101200,101200,101200,101200,0
20241203,180500,149474309000,101200,101200,101200,101200,0
20241203,180400,149474309000,101200,101200,101200,101200,0
20241203,180300,149474309000,101200,101200,101200,101200,0
20241203,180200,149474309000,101200,101200,101200,101200,0
20241203,180100,149474309000,101200,101200,101200,101200,0
20241203,180000,149474309000,101200,101200,101200,101200,0
20241203,175900,149474309000,101200,101200,101200,101200,0
20241203,175800,149474309000,101200,101200,101200,101200,0
20241203,175700,149474309000,101200,101200,101200,101200,0
20241203,175600,149474309000,101200,101200,101200,101200,0
20241203,175500,149474309000,101200,101200,101200,101200,0
20241203,175400,149474309000,101200,101200,101200,101200,0
20241203,175300,149474309000,101200,101200,101200,101200,0
20241203,175200,149474309000,101200,101200,101200,101200,0
20241203,175100,149474309000,101200,101200,101200,101200,0
20241203,175000,149474309000,101200,101200,101200,101200,0
20241203,174900,149474309000,101200,101200,101200,101200,0
20241203,174800,149474309000,101200,101200,101200,101200,0
20241203,174700,149474309000,101200,101200,101200,101200,0
20241203,174600,149474309000,101200,101200,101200,101200,0
20241203,174500,149474309000,101200,101200,101200,101200,0
20241203,174400,149474309000,101200,101200,101200,101200,142351
20241203,174300,149474309000,101200,101200,101200,101200,0
20241203,174200,149474309000,101200,101200,101200,101200,0
20241203,174100,149474309000,101200,101200,101200,101200,0
20241203,174000,149474309000,101200,101200,101200,101200,0
20241203,173900,149474309000,101200,101200,101200,101200,0
20241203,173800,149474309000,101200,101200,101200,101200,0
20241203,173700,149474309000,101200,101200,101200,101200,0
20241203,173600,149474309000,101200,101200,101200,101200,0
20241203,173500,149474309000,101200,101200,101200,101200,0
20241203,173400,149474309000,101200,101200,101200,101200,0
20241203,173300,149474309000,101200,101200,101200,101200,0
20241203,173200,149474309000,101200,101200,101200,101200,0
20241203,173100,149474309000,101200,101200,101200,101200,0
20241203,173000,149474309000,101200,101200,101200,101200,0
20241203,172900,149474309000,101200,101200,101200,101200,0
20241203,172800,149474309000,101200,101200,101200,101200,0
20241203,172700,149474309000,101200,101200,101200,101200,0
20241203,172600,149474309000,101200,101200,101200,101200,0
20241203,172500,149474309000,101200,101200,101200,101200,0
20241203,172400,149474309000,101200,101200,101200,101200,0
20241203,172300,149474309000,101200,101200,101200,101200,0
20241203,172200,149474309000,101200,101200,101200,101200,0
20241203,172100,149474309000,101200,101200,101200,101200,0
20241203,172000,149474309000,101200,101200,101200,101200,0
20241203,171900,149474309000,101200,101200,101200,101200,0
20241203,171800,149474309000,101200,101200,101200,101200,0
20241203,171700,149474309000,101200,101200,101200,101200,0
20241203,171600,149474309000,101200,101200,101200,101200,0
20241203,171500,149474309000,101200,101200,101200,101200,0
20241203,171400,149474309000,101200,101200,101200,101200,142351
20241203,171300,149474309000,101200,101200,101200,101200,0
20241203,171200,149474309000,101200,101200,101200,101200,0
20241203,171100,149474309000,101200,101200,101200,101200,0
20241203,171000,149474309000,101200,101200,101200,101200,0
20241203,170900,149474309000,101200,101200,101200,101200,0
20241203,170800,149474309000,101200,101200,101200,101200,0
20241203,170700,149474309000,101200,101200,101200,101200,0
20241203,170600,149474309000,101200,101200,101200,101200,0
20241203,170500,149474309000,101200,101200,101200,101200,0
20241203,170400,149474309000,101200,101200,101200,101200,0
20241203,170300,149474309000,101200,101200,101200,101200,0
20241203,170200,149474309000,101200,101200,101200,101200,0
20241203,170100,149474309000,101200,101200,101200,101200,0
20241203,170000,149474309000,101200,101200,101200,101200,0
20241203,165900,149474309000,101200,101200,101200,101200,0
20241203,165800,149474309000,101200,101200,101200,101200,0
20241203,165700,149474309000,101200,101200,101200,101200,0
20241203,165600,149474309000,101200,101200,101200,101200,0
20241203,165500,149474309000,101200,101200,101200,101200,0
20241203,165400,149474309000,101200,101200,101200,101200,0
20241203,165300,149474309000,101200,101200,101200,101200,0
20241203,165200,149474309000,101200,101200,101200,101200,0
20241203,165100,149474309000,101200,101200,101200,101200,0
20241203,165000,149474309000,101200,101200,101200,101200,0
20241203,164900,149474309000,101200,101200,101200,101200,0
20241203,164800,149474309000,101200,101200,101200,101200,0
20241203,164700,149474309000,101200,101200,101200,101200,0
20241203,164600,149474309000,101200,101200,101200,101200,0
20241203,164500,149474309000,101200,101200,101200,101200,0
20241203,164400,149474309000,101200,101200,101200,101200,142351
20241203,164300,149474309000,101200,101200,101200,101200,0
20241203,164200,149474309000,101200,101200,101200,101200,0
20241203,164100,149474309000,101200,101200,101200,101200,0
20241203,164000,149474309000,101200,101200,101200,101200,0
20241203,163900,149474309000,101200,101200,101200,101200,0
20241203,163800,149474309000,101200,101200,101200,101200,0
20241203,163700,149474309000,101200,101200,101200,101200,0
20241203,163600,149474309000,101200,101200,101200,101200,0
20241203,163500,149474309000,101200,101200,101200,101200,0
20241203,163400,149474309000,101200,101200,101200,101200,0
20241203,163300,149474309000,101200,101200,101200,101200,0
20241203,163200,149474309000,101200,101200,101200,101200,0
20241203,163100,149474309000,101200,101200,101200,101200,0
20241203,163000,149474309000,101200,101200,101200,101200,0
20241203,162900,149474309000,101200,101200,101200,101200,0
20241203,162800,149474309000,101200,101200,101200,101200,0
20241203,162700,149474309000,101200,101200,101200,101200,0
20241203,162600,149474309000,101200,101200,101200,101200,0
20241203,162500,149474309000,101200,101200,101200,101200,0
20241203,162400,149474309000,101200,101200,101200,101200,0
20241203,162300,149474309000,101200,101200,101200,101200,0
20241203,162200,149474309000,101200,101200,101200,101200,0
20241203,162100,149474309000,101200,101200,101200,101200,0
20241203,162000,149474309000,101200,101200,101200,101200,0
20241203,161900,149474309000,101200,101200,101200,101200,0
20241203,161800,149474309000,101200,101200,101200,101200,0
20241203,161700,149474309000,101200,101200,101200,101200,0
20241203,161600,149474309000,101200,101200,101200,101200,0
20241203,161500,149474309000,101200,101200,101200,101200,0
20241203,161400,149474309000,101200,101200,101200,101200,142351
20241203,161300,149474309000,101200,101200,101200,101200,0
20241203,161200,149474309000,101200,101200,101200,101200,0
20241203,161100,149474309000,101200,101200,101200,101200,0
20241203,161000,149474309000,101200,101200,101200,101200,0
20241203,160900,149474309000,101200,101200,101200,101200,0
20241203,160800,149474309000,101200,101200,101200,101200,0
20241203,160700,149474309000,101200,101200,101200,101200,0
20241203,160600,149474309000,101200,101200,101200,101200,0
20241203,160500,149474309000,101200,101200,101200,101200,0
20241203,160400,149474309000,101200,101200,101200,101200,0
20241203,160300,149474309000,101200,101200,101200,101200,0
20241203,160200,149474309000,101200,101200,101200,101200,0
20241203,160100,149474309000,101200,101200,101200,101200,0
20241203,160000,149474309000,101200,101200,101200,101200,0
20241203,155900,149474309000,101200,101200,101200,101200,0
20241203,155800,149474309000,101200,101200,101200,101200,0
20241203,155700,149474309000,101200,101200,101200,101200,0
20241203,155600,149474309000,101200,101200,101200,101200,0
20241203,155500,149474309000,101200,101200,101200,101200,0
20241203,155400,149474309000,101200,101200,101200,101200,0
20241203,155300,149474309000,101200,101200,101200,101200,0
20241203,155200,149474309000,101200,101200,101200,101200,0
20241203,155100,149474309000,101200,101200,101200,101200,0
20241203,155000,149474309000,101200,101200,101200,101200,0
20241203,154900,149474309000,101200,101200,101200,101200,0
20241203,154800,149474309000,101200,101200,101200,101200,0
20241203,154700,149474309000,101200,101200,101200,101200,0
20241203,154600,149474309000,101200,101200,101200,101200,0
20241203,154500,149474309000,101200,101200,101200,101200,0
20241203,154400,149474309000,101200,101200,101200,101200,142351
20241203,154300,149474309000,101200,101200,101200,101200,0
20241203,154200,149474309000,101200,101200,101200,101200,0
20241203,154100,149474309000,101200,101200,101200,101200,0
20241203,154000,149474309000,101200,101200,101200,101200,0
20241203,153900,149474309000,101200,101200,101200,101200,0
20241203,153800,149474309000,101200,101200,101200,101200,0
20241203,153700,149474309000,101200,101200,101200,101200,0
20241203,153600,149474309000,101200,101200,101200,101200,0
20241203,153500,149474309000,101200,101200,101200,101200,0
20241203,153400,149474309000,101200,101200,101200,101200,0
20241203,153300,149474309000,101200,101200,101200,101200,0
20241203,153200,149474309000,101200,101200,101200,101200,0
20241203,153100,149474309000,101200,101200,101200,101200,0
20241203,153000,149474309000,101200,101200,101200,101200,142351
20241203,152900,135068387800,100700,100700,100700,100700,0
20241203,152800,135068387800,100700,100700,100700,100700,0
20241203,152700,135068387800,100700,100700,100700,100700,0
20241203,152600,135068387800,100700,100700,100700,100700,0
20241203,152500,135068387800,100700,100700,100700,100700,0
20241203,152400,135068387800,100700,100700,100700,100700,0
20241203,152300,135068387800,100700,100700,100700,100700,0
20241203,152200,135068387800,100700,100700,100700,100700,0
20241203,152100,135068387800,100700,100700,100700,100700,0
20241203,152000,135068387800,100700,100700,100700,100700,0
20241203,151900,135068387800,100700,100900,101000,100300,6700
20241203,151800,134394156700,100800,100600,100900,100500,3589
20241203,151700,134032933200,100500,100900,100900,100500,2799
20241203,151600,133751136300,100800,101100,101100,100800,3691
20241203,151500,133378909800,101000,101200,101300,101000,8856
20241203,151400,132483021200,101200,101300,101300,101200,2452
20241203,151300,132234800400,101200,101200,101300,101200,2458
20241203,151200,131985943700,101200,101200,101300,101200,2122
20241203,151100,131771069900,101200,101200,101300,101200,1421
20241203,151000,131627180300,101300,101300,101300,101200,1245
20241203,150900,131501088000,101300,101200,101300,101200,2524
20241203,150800,131245505100,101300,101200,101300,101100,3574
20241203,150700,130883526100,101200,101300,101300,101100,4617
20241203,150600,130416269600,101300,101300,101300,101200,1270
20241203,150500,130287682100,101200,101300,101300,101200,2972
20241203,150400,129986655500,101300,101200,101300,101200,3597
20241203,150300,129622372000,101300,101100,101300,101000,5512
20241203,150200,129064789200,101000,101100,101200,101000,4261
20241203,150100,128634061700,101100,101200,101300,101100,2690
20241203,150000,128361836400,101200,101100,101300,101100,2921
20241203,145900,128066211000,101100,101100,101200,101100,1163
20241203,145800,127948582000,101100,101100,101200,101100,1483
20241203,145700,127798588600,101100,101500,101500,101100,11694
20241203,145600,126614653500,101400,101400,101500,101400,2483
20241203,145500,126362790700,101500,101500,101500,101400,1544
20241203,145400,126206188300,101400,101400,101500,101400,2539
20241203,145300,125948699700,101500,101600,101700,101400,8000
20241203,145200,125136363200,101700,101600,101700,101600,915
20241203,145100,125043363900,101700,101600,101700,101600,2224
20241203,145000,124817264200,101600,101700,101800,101600,4750
20241203,144900,124334351500,101700,101800,101900,101700,4336
20241203,144800,123893006800,101900,101800,101900,101700,4496
20241203,144700,123435331100,101900,101800,101900,101800,2554
20241203,144600,123175150500,101800,101800,101900,101700,4437
20241203,144500,122723437100,101800,101700,101900,101700,3909
20241203,144400,122325523000,101700,101800,101800,101700,3170
20241203,144300,122002944400,101900,101600,101900,101600,2898
20241203,144200,121708177100,101600,101800,101800,101600,5553
20241203,144100,121143318500,101800,101700,101800,101600,2861
20241203,144000,120852380500,101600,101500,101700,101500,3296
20241203,143900,120517332100,101500,101300,101600,101300,3880
20241203,143800,120123572200,101300,101400,101500,101300,4484
20241203,143700,119668855800,101500,101500,101600,101400,3720
20241203,143600,119291392200,101500,101500,101700,101500,5932
20241203,143500,118688824500,101600,101500,101600,101400,6679
20241203,143400,118010836600,101500,101400,101500,101400,3338
20241203,143300,117672061400,101500,101400,101500,101400,3238
20241203,143200,117343506300,101500,101400,101500,101300,3928
20241203,143100,116944950100,101400,101000,101400,100900,48538
20241203,143000,112036840300,100900,100900,101000,100900,1587
20241203,142900,111876614600,100900,100700,101000,100700,33279
20241203,142800,108519990900,100800,100700,100800,100700,1582
20241203,142700,108360604700,100700,100800,100800,100700,1395
20241203,142600,108220042600,100800,100700,100800,100700,3501
20241203,142500,107867205700,100800,100700,100800,100700,1541
20241203,142400,107711941800,100700,100700,100800,100700,1117
20241203,142300,107599391100,100700,100600,100800,100600,2370
20241203,142200,107360632000,100600,100500,100700,100500,6626
20241203,142100,106693914200,100500,100500,100600,100500,527
20241203,142000,106640940000,100600,100600,100700,100500,7608
20241203,141900,105875639700,100600,100600,100700,100600,541
20241203,141800,105821197400,100600,100600,100700,100600,720
20241203,141700,105748736100,100600,100600,100700,100600,963
20241203,141600,105651821300,100700,100600,100700,100600,1222
20241203,141500,105528807700,100700,100600,100700,100600,1006
20241203,141400,105427563800,100700,100600,100700,100600,1249
20241203,141300,105301839600,100600,100400,100700,100400,11907
20241203,141200,104104766200,100400,100400,100500,100400,1315
20241203,141100,103972694200,100400,100500,100500,100400,963
20241203,141000,103875988000,100500,100400,100500,100400,738
20241203,140900,103801878000,100400,100400,100500,100400,1797
20241203,140800,103621432100,100500,100500,100600,100400,7466
20241203,140700,102871045300,100500,100500,100600,100500,1105
20241203,140600,102759953200,100500,100500,100600,100500,1785
20241203,140500,102580476800,100600,100500,100600,100500,940
20241203,140400,102485980600,100500,100500,100600,100500,680
20241203,140300,102417631700,100500,100500,100600,100500,933
20241203,140200,102323845400,100500,100500,100600,100500,761
20241203,140100,102247349200,100500,100500,100600,100500,2810
20241203,140000,101964917600,100600,100600,100600,100500,792
20241203,135900,101885303500,100600,100500,100600,100500,1007
20241203,135800,101784071400,100600,100500,100600,100500,692
20241203,135700,101714510300,100500,100500,100600,100500,1174
20241203,135600,101596470500,100500,100400,100600,100400,4800
20241203,135500,101114035500,100500,100400,100500,100400,1539
20241203,135400,100959440400,100500,100400,100500,100400,1763
20241203,135300,100782349400,100400,100400,100500,100400,1061
20241203,135200,100675776400,100400,100500,100600,100400,3545
20241203,135100,100319565200,100500,100400,100600,100400,7313
20241203,135000,99584832800,100400,100400,100400,100300,2169
20241203,134900,99367086400,100400,100500,100500,100400,5205
20241203,134800,98844035300,100500,100500,100800,100500,17439
20241203,134700,97089233500,100600,100500,100600,100500,753
20241203,134600,97013551900,100600,100600,100600,100500,2913
20241203,134500,96720752500,100500,100500,100600,100500,609
20241203,134400,96659541000,100600,100500,100600,100500,1465
20241203,134300,96512287500,100500,100500,100600,100500,933
20241203,134200,96418507000,100600,100500,100600,100500,1289
20241203,134100,96288897300,100500,100700,100700,100500,10981
20241203,134000,95184315900,100600,100600,100700,100600,3237
20241203,133900,94858391800,100600,100600,100700,100600,840
20241203,133800,94773857500,100600,100700,100700,100600,580
20241203,133700,94715506900,100600,100700,100700,100600,1337
20241203,133600,94580966100,100700,100500,100700,100500,6565
20241203,133500,93920497600,100600,100600,100600,100500,8552
20241203,133400,93060371200,100600,100600,100700,100600,676
20241203,133300,92992361400,100700,100500,100700,100200,29119
20241203,133200,90067384600,100500,100500,100600,100500,711
20241203,133100,89995906700,100500,100500,100600,100500,1284
20241203,133000,89866808500,100500,100600,100600,100500,1651
20241203,132900,89700816500,100600,100500,100600,100500,1061
20241203,132800,89594134500,100500,100500,100600,100500,1331
20241203,132700,89460307800,100500,100600,100600,100500,720
20241203,132600,89387913300,100500,100500,100600,100500,1716
20241203,132500,89215362700,100500,100500,100600,100500,1154
20241203,132400,89099314800,100500,100500,100600,100500,1259
20241203,132300,88972731800,100500,100400,100600,100400,7096
20241203,132200,88259452800,100500,100400,100500,100400,692
20241203,132100,88189941500,100500,100400,100500,100400,899
20241203,132000,88099617900,100400,100400,100500,100400,1311
20241203,131900,87967928900,100400,100400,100500,100400,1408
20241203,131800,87826514000,100500,100400,100500,100400,1055
20241203,131700,87720552800,100400,100400,100500,100400,788
20241203,131600,87641410300,100500,100400,100500,100400,2300
20241203,131500,87410322300,100400,100400,100500,100400,1421
20241203,131400,87267591800,100400,100400,100500,100400,463
20241203,131300,87221075600,100400,100400,100500,100400,1274
20241203,131200,87093158500,100400,100400,100500,100400,906
20241203,131100,87002177600,100400,100400,100500,100400,535
20241203,131000,86948458700,100500,100300,100500,100300,9338
20241203,130900,86010260700,100300,100500,100500,100300,2871
20241203,130800,85721941400,100400,100500,100600,100400,8337
20241203,130700,84884341200,100500,100500,100600,100500,1657
20241203,130600,84717735200,100500,100500,100600,100500,484
20241203,130500,84669075800,100500,100500,100600,100400,8011
20241203,130400,83863618500,100400,100400,100500,100400,403
20241203,130300,83823149200,100500,100400,100500,100400,787
20241203,130200,83744096300,100400,100500,100500,100400,1080
20241203,130100,83635619700,100500,100400,100500,100400,680
20241203,130000,83567328300,100400,100700,100700,100400,10299
20241203,125900,82532151000,100700,100600,100700,100600,1582
20241203,125800,82372912700,100700,100600,100700,100600,801
20241203,125700,82292296500,100600,100600,100700,100600,1243
20241203,125600,82167204400,100600,100700,100700,100600,437
20241203,125500,82123231600,100700,100700,100700,100600,2355
20241203,125400,81886215000,100600,100600,100700,100600,1100
20241203,125300,81775530000,100700,100600,100700,100600,961
20241203,125200,81678822100,100600,100700,100700,100600,816
20241203,125100,81596700300,100600,100600,100700,100600,3200
20241203,125000,81274776800,100600,100700,100800,100600,6279
20241203,124900,80642528300,100700,100700,100800,100700,785
20241203,124800,80563437500,100700,100600,100800,100600,8992
20241203,124700,79657924900,100700,100600,100700,100600,1422
20241203,124600,79514790100,100600,100600,100700,100600,784
20241203,124500,79435873700,100600,100600,100700,100600,1296
20241203,124400,79305438400,100600,100600,100700,100600,1340
20241203,124300,79170579600,100600,100600,100700,100600,553
20241203,124200,79114939500,100700,100600,100700,100600,900
20241203,124100,79024381800,100600,100600,100700,100600,668
20241203,124000,78957157300,100600,100700,100700,100600,1205
20241203,123900,78835872300,100600,100600,100700,100600,1301
20241203,123800,78704955500,100600,100600,100700,100600,1411
20241203,123700,78562937900,100600,100600,100700,100600,2317
20241203,123600,78329739100,100600,100600,100700,100600,586
20241203,123500,78270782600,100600,100700,100700,100600,1237
20241203,123400,78146305300,100600,100600,100700,100600,855
20241203,123300,78060252000,100600,100600,100700,100600,1024
20241203,123200,77957179600,100700,100600,100700,100600,699
20241203,123100,77886848300,100600,100600,100700,100600,858
20241203,123000,77800501300,100600,100700,100700,100600,934
20241203,122900,77706496700,100600,100600,100600,100500,3774
20241203,122800,77326899100,100600,100300,100700,100300,37924
20241203,122700,73515912800,100400,100300,100400,100200,6488
20241203,122600,72864841700,100200,100300,100400,100200,972
20241203,122500,72767423700,100300,100200,100300,100100,9464
20241203,122400,71818337500,100200,100200,100200,100100,1107
20241203,122300,71707448000,100100,100100,100200,100100,886
20241203,122200,71618704900,100100,100200,100200,100100,1211
20241203,122100,71497387800,100200,100100,100200,100100,1379
20241203,122000,71359284500,100200,100200,100200,100100,1030
20241203,121900,71256118100,100100,100200,100200,100100,839
20241203,121800,71172076100,100100,100100,100200,100100,1196
20241203,121700,71052294100,100100,100000,100200,100000,3587
20241203,121600,70693221500,100100,99900,100100,99900,6307
20241203,121500,70062436200,99900,99900,100000,99900,1981
20241203,121400,69864467000,99900,99900,100000,99900,760
20241203,121300,69788492000,99900,99900,100000,99900,538
20241203,121200,69734718200,99900,99900,100000,99900,728
20241203,121100,69661957200,99900,99900,100000,99900,732
20241203,121000,69588805800,99900,100000,100000,99900,522
20241203,120900,69536643300,99900,100000,100000,99900,554
20241203,120800,69481279100,99900,99900,100000,99900,1024
20241203,120700,69378924000,100000,99900,100000,99900,493
20241203,120600,69329651000,99900,99900,100000,99900,659
20241203,120500,69263784900,100000,100000,100000,99900,1004
20241203,120400,69163405600,99900,99800,100000,99800,673
20241203,120300,69096178700,99800,99800,99900,99800,834
20241203,120200,69012890900,99800,99800,99900,99800,1123
20241203,120100,68900723300,99800,99900,99900,99800,846
20241203,120000,68816233500,99800,99900,99900,99800,988
20241203,115900,68717582000,99900,99800,99900,99800,788
20241203,115800,68638886300,99800,99800,99900,99800,637
20241203,115700,68575299300,99800,99800,99900,99800,483
20241203,115600,68527069800,99800,99900,99900,99800,676
20241203,115500,68459554600,99800,99800,99900,99800,744
20241203,115400,68385284300,99800,99800,99900,99800,640
20241203,115300,68321395700,99900,99800,99900,99800,1203
20241203,115200,68201281700,99800,100000,100100,99800,5239
20241203,115100,67677655000,100000,100000,100100,100000,592
20241203,115000,67618438400,100000,100100,100100,100000,652
20241203,114900,67553222300,100000,100000,100100,100000,679
20241203,114800,67485306500,100000,99900,100100,99900,1277
20241203,114700,67357618400,99900,99900,100000,99900,606
20241203,114600,67297044500,99900,100000,100000,99900,582
20241203,114500,67238860200,100000,99900,100100,99900,2715
20241203,114400,66967367700,100000,99900,100000,99900,1775
20241203,114300,66789896400,99900,99900,100000,99900,997
20241203,114200,66690232600,100000,99900,100000,99900,1328
20241203,114100,66557479800,99900,99800,100000,99800,6503
20241203,114000,65907639100,99900,99900,99900,99800,717
20241203,113900,65836061200,99800,99900,99900,99800,1154
20241203,113800,65720839200,99800,99800,99900,99800,630
20241203,113700,65657940700,99800,99800,99900,99800,1306
20241203,113600,65527587200,99800,99800,99900,99800,1272
20241203,113500,65400587200,99900,99900,99900,99800,808
20241203,113400,65319934700,99800,99800,99900,99800,1218
20241203,113300,65198368000,99800,99700,99900,99700,2275
20241203,113200,64971260100,99700,99800,99900,99700,6682
20241203,113100,64304452400,99800,99800,99900,99800,963
20241203,113000,64208318000,99800,99900,99900,99800,871
20241203,112900,64121372700,99800,99800,99900,99800,999
20241203,112800,64021618000,99900,99800,99900,99800,1057
20241203,112700,63916048100,99800,99800,99900,99800,1287
20241203,112600,63787542700,99800,99800,99900,99800,368
20241203,112500,63750811600,99900,99900,99900,99800,904
20241203,112400,63660563300,99800,99800,99900,99800,717
20241203,112300,63588999000,99900,99900,99900,99800,6136
20241203,112200,62976054800,99900,99900,100000,99900,871
20241203,112100,62889010900,99900,100000,100000,99900,1376
20241203,112000,62751471800,100000,99900,100000,99900,751
20241203,111900,62676413300,99900,99900,100000,99900,801
20241203,111800,62596365100,99900,99900,100000,99900,667
20241203,111700,62529688700,100000,99900,100000,99900,797
20241203,111600,62450042500,99900,99900,100000,99900,821
20241203,111500,62367977200,99900,99900,100000,99900,1024
20241203,111400,62265616700,99900,99900,100000,99900,1486
20241203,111300,62117147100,99900,99900,100000,99900,1271
20241203,111200,61990125200,99900,99900,100000,99900,1024
20241203,111100,61887786800,99900,99900,100000,99900,1471
20241203,111000,61740814500,99900,99900,100000,99900,743
20241203,110900,61666548900,99900,100000,100000,99900,1070
20241203,110800,61559626700,99900,100000,100000,99900,917
20241203,110700,61467969200,100000,99900,100000,99900,658
20241203,110600,61402220600,99900,99900,100000,99900,1604
20241203,110500,61241896900,99900,99900,100000,99900,434
20241203,110400,61198529900,100000,100000,100000,99900,4614
20241203,110300,60737223800,100000,100000,100100,100000,850
20241203,110200,60652183000,100000,100100,100100,100000,435
20241203,110100,60608665700,100000,100100,100100,100000,1434
20241203,110000,60465155300,100000,100000,100100,100000,456
20241203,105900,60419524600,100000,100200,100200,100000,3785
20241203,105800,60040630500,100100,100200,100200,100100,417
20241203,105700,59998862400,100100,100100,100200,100100,415
20241203,105600,59957306600,100200,100100,100200,100100,370
20241203,105500,59920254900,100100,100200,100300,100100,1172
20241203,105400,59802809200,100200,100200,100300,100100,8142
20241203,105300,58987082200,100200,100000,100300,100000,4986
20241203,105200,58487550200,100000,100000,100100,100000,595
20241203,105100,58428018600,100000,100100,100100,100000,992
20241203,105000,58328745300,100000,100000,100100,100000,226
20241203,104900,58306138900,100000,100100,100200,100000,2845
20241203,104800,58021379800,100100,100100,100200,100100,291
20241203,104700,57992249900,100200,100200,100300,100100,2621
20241203,104600,57729629900,100200,100300,100300,100200,1991
20241203,104500,57530099500,100200,100100,100300,100100,3690
20241203,104400,57160341700,100200,100000,100200,100000,2560
20241203,104300,56904087200,100000,100000,100100,100000,511
20241203,104200,56852964500,100000,100100,100100,100000,1195
20241203,104100,56733423100,100000,100100,100100,100000,646
20241203,104000,56668791200,100000,100200,100300,100000,9933
20241203,103900,55673660400,100200,100200,100300,100200,1348
20241203,103800,55538563300,100200,100100,100300,100100,3189
20241203,103700,55219038400,100100,100200,100200,100100,1211
20241203,103600,55097788400,100200,100100,100200,100100,1260
20241203,103500,54971600300,100100,100100,100200,100100,461
20241203,103400,54925452300,100100,100100,100200,100000,1444
20241203,103300,54780913300,100200,100200,100300,100100,2936
20241203,103200,54486806900,100200,100300,100300,100100,4890
20241203,103100,53996843700,100300,100100,100300,100100,8598
20241203,103000,53135312400,100100,100100,100200,100100,1860
20241203,102900,52949072400,100100,100100,100200,100000,2721
20241203,102800,52676690400,100100,100100,100100,100000,894
20241203,102700,52587214800,100100,100100,100200,100000,3802
20241203,102600,52206605600,100100,100200,100200,100100,833
20241203,102500,52123193800,100200,100000,100200,100000,2165
20241203,102400,51906461700,100000,99900,100200,99900,15177
20241203,102300,50388083100,99900,100000,100000,99900,1131
20241203,102200,50275004400,100000,100000,100000,99900,2207
20241203,102100,50054334400,100000,100000,100000,99900,1051
20241203,102000,49949262300,100000,99900,100000,99900,1408
20241203,101900,49808488100,99900,99900,100000,99900,981
20241203,101800,49710424300,100000,99800,100000,99800,1769
20241203,101700,49533706000,99900,99900,100000,99800,856
20241203,101600,49448203500,99900,99900,100000,99700,5469
20241203,101500,48902053100,100000,99700,100000,99700,4299
20241203,101400,48472746200,99800,99800,99800,99700,2481
20241203,101300,48225253800,99800,99800,99800,99700,519
20241203,101200,48173475100,99700,99700,99800,99700,1081
20241203,101100,48065618100,99700,99800,99800,99700,1188
20241203,101000,47947155400,99800,99800,99900,99700,2995
20241203,100900,47648230200,99900,99700,99900,99600,6278
20241203,100800,47022132800,99800,99800,99800,99700,1979
20241203,100700,46824699200,99700,99700,99800,99700,1174
20241203,100600,46707553200,99800,99700,99800,99700,999
20241203,100500,46607893300,99800,99700,99800,99700,1330
20241203,100400,46475209700,99700,99700,99800,99700,903
20241203,100300,46385124700,99700,99800,99800,99700,1414
20241203,100200,46244117100,99700,99800,99800,99700,992
20241203,100100,46145155600,99700,99800,99800,99700,358
20241203,100000,46109456700,99700,99700,99800,99700,1045
20241203,095900,46005225200,99700,99800,99800,99700,390
20241203,095800,45966332500,99700,99900,100000,99700,3894
20241203,095700,45577486300,99900,100000,100000,99900,1150
20241203,095600,45462537500,99900,99800,100000,99800,5086
20241203,095500,44954369700,99900,99800,99900,99800,697
20241203,095400,44884767900,99900,99800,99900,99800,989
20241203,095300,44785997800,99800,99700,99900,99700,1130
20241203,095200,44673185900,99700,99800,99900,99700,588
20241203,095100,44614516600,99800,99700,99800,99600,3287
20241203,095000,44286763000,99600,99700,99700,99600,923
20241203,094900,44194810700,99600,99700,99800,99600,3756
20241203,094800,43820323500,99800,99900,99900,99700,3360
20241203,094700,43484876700,100000,99900,100000,99900,1281
20241203,094600,43356875200,99900,99700,100000,99700,3742
20241203,094500,42983129000,99700,99800,100000,99700,8605
20241203,094400,42123754800,99800,99600,99800,99600,4693
20241203,094300,41655816000,99600,99600,99700,99600,1342
20241203,094200,41522073100,99600,99700,99700,99600,1236
20241203,094100,41398943000,99600,99700,99800,99500,7091
20241203,094000,40692473100,99700,99600,99800,99600,1696
20241203,093900,40523349400,99700,99600,99800,99600,5604
20241203,093800,39964551200,99600,99700,99700,99600,2702
20241203,093700,39695398600,99600,99600,99700,99400,5524
20241203,093600,39145539600,99700,99900,100000,99600,4755
20241203,093500,38671042400,100000,99900,100000,99800,1674
20241203,093400,38503802000,99900,99900,100000,99700,4984
20241203,093300,38006078300,100000,100100,100300,99900,8310
20241203,093200,37174614300,100200,100500,100500,100100,5337
20241203,093100,36639269900,100400,100300,100500,100300,7206
20241203,093000,35915874300,100200,100400,100400,100200,4251
20241203,092900,35489422100,100400,100100,100500,100000,6191
20241203,092800,34868479500,100200,99900,100500,99700,37535
20241203,092700,31111577900,99800,100000,100000,99700,4052
20241203,092600,30707084000,99900,100000,100000,99900,4400
20241203,092500,30267467600,99900,99800,100000,99700,12688
20241203,092400,29000435000,99700,99100,99800,99100,24502
20241203,092300,26565479800,99100,98900,99200,98900,7816
20241203,092200,25791517300,98900,98900,99000,98900,3721
20241203,092100,25423505200,99000,99000,99100,98800,5124
20241203,092000,24916467400,98900,99000,99100,98900,5041
20241203,091900,24417496500,99000,98900,99100,98900,2348
20241203,091800,24184965800,99000,99000,99100,98900,2664
20241203,091700,23921259900,99000,99200,99300,99000,10070
20241203,091600,22923412500,99200,99000,99200,99000,4518
20241203,091500,22475729600,99000,98900,99100,98800,8623
20241203,091400,21622564100,99000,98800,99100,98800,10098
20241203,091300,20623150100,98800,98800,98900,98700,5066
20241203,091200,20122501100,98800,98900,98900,98700,727
20241203,091100,20050671000,98900,98700,99000,98600,24482
20241203,091000,17633610600,98700,99000,99100,98600,8035
20241203,090900,16839801600,99000,99000,99300,99000,10616
20241203,090800,15788008500,99000,99100,99100,98900,5541
20241203,090700,15239399700,99000,99100,99300,99000,6314
20241203,090600,14612942200,99200,99000,99500,99000,12508
20241203,090500,13372169400,99000,99000,99100,98800,8969
20241203,090400,12485008500,99000,98900,99100,98800,10226
20241203,090300,11472730700,98800,99100,99200,98800,9206
20241203,090200,10561298800,99000,98300,99100,98100,27281
20241203,090100,7871819500,98400,97900,98400,97700,11322
20241203,090000,6760276200,97700,97400,98300,97400,69276