KissMeData/087010/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200200,92984120500,78100,78100,78100,78100,13086
20241209,200100,92984120500,78100,78100,78100,78100,0
20241209,200000,92984120500,78100,78100,78100,78100,0
20241209,195900,92984120500,78100,78100,78100,78100,0
20241209,195800,92984120500,78100,78100,78100,78100,0
20241209,195700,92984120500,78100,78100,78100,78100,0
20241209,195600,92984120500,78100,78100,78100,78100,0
20241209,195500,92984120500,78100,78100,78100,78100,0
20241209,195400,92984120500,78100,78100,78100,78100,0
20241209,195300,92984120500,78100,78100,78100,78100,0
20241209,195200,92984120500,78100,78100,78100,78100,0
20241209,195100,92984120500,78100,78100,78100,78100,0
20241209,195000,92984120500,78100,78100,78100,78100,0
20241209,194900,92984120500,78100,78100,78100,78100,0
20241209,194800,92984120500,78100,78100,78100,78100,0
20241209,194700,92984120500,78100,78100,78100,78100,0
20241209,194600,92984120500,78100,78100,78100,78100,0
20241209,194500,92984120500,78100,78100,78100,78100,0
20241209,194400,92984120500,78100,78100,78100,78100,0
20241209,194300,92984120500,78100,78100,78100,78100,0
20241209,194200,92984120500,78100,78100,78100,78100,0
20241209,194100,92984120500,78100,78100,78100,78100,0
20241209,194000,92984120500,78100,78100,78100,78100,0
20241209,193900,92984120500,78100,78100,78100,78100,0
20241209,193800,92984120500,78100,78100,78100,78100,0
20241209,193700,92984120500,78100,78100,78100,78100,0
20241209,193600,92984120500,78100,78100,78100,78100,0
20241209,193500,92984120500,78100,78100,78100,78100,0
20241209,193400,92984120500,78100,78100,78100,78100,0
20241209,193300,92984120500,78100,78100,78100,78100,0
20241209,193200,92984120500,78100,78100,78100,78100,13086
20241209,193100,92984120500,78100,78100,78100,78100,0
20241209,193000,92984120500,78100,78100,78100,78100,0
20241209,192900,92984120500,78100,78100,78100,78100,0
20241209,192800,92984120500,78100,78100,78100,78100,0
20241209,192700,92984120500,78100,78100,78100,78100,0
20241209,192600,92984120500,78100,78100,78100,78100,0
20241209,192500,92984120500,78100,78100,78100,78100,0
20241209,192400,92984120500,78100,78100,78100,78100,0
20241209,192300,92984120500,78100,78100,78100,78100,0
20241209,192200,92984120500,78100,78100,78100,78100,0
20241209,192100,92984120500,78100,78100,78100,78100,0
20241209,192000,92984120500,78100,78100,78100,78100,0
20241209,191900,92984120500,78100,78100,78100,78100,0
20241209,191800,92984120500,78100,78100,78100,78100,0
20241209,191700,92984120500,78100,78100,78100,78100,0
20241209,191600,92984120500,78100,78100,78100,78100,0
20241209,191500,92984120500,78100,78100,78100,78100,0
20241209,191400,92984120500,78100,78100,78100,78100,0
20241209,191300,92984120500,78100,78100,78100,78100,0
20241209,191200,92984120500,78100,78100,78100,78100,0
20241209,191100,92984120500,78100,78100,78100,78100,0
20241209,191000,92984120500,78100,78100,78100,78100,0
20241209,190900,92984120500,78100,78100,78100,78100,0
20241209,190800,92984120500,78100,78100,78100,78100,0
20241209,190700,92984120500,78100,78100,78100,78100,0
20241209,190600,92984120500,78100,78100,78100,78100,0
20241209,190500,92984120500,78100,78100,78100,78100,0
20241209,190400,92984120500,78100,78100,78100,78100,0
20241209,190300,92984120500,78100,78100,78100,78100,0
20241209,190200,92984120500,78100,78100,78100,78100,13086
20241209,190100,92984120500,78100,78100,78100,78100,0
20241209,190000,92984120500,78100,78100,78100,78100,0
20241209,185900,92984120500,78100,78100,78100,78100,0
20241209,185800,92984120500,78100,78100,78100,78100,0
20241209,185700,92984120500,78100,78100,78100,78100,0
20241209,185600,92984120500,78100,78100,78100,78100,0
20241209,185500,92984120500,78100,78100,78100,78100,0
20241209,185400,92984120500,78100,78100,78100,78100,0
20241209,185300,92984120500,78100,78100,78100,78100,0
20241209,185200,92984120500,78100,78100,78100,78100,0
20241209,185100,92984120500,78100,78100,78100,78100,0
20241209,185000,92984120500,78100,78100,78100,78100,0
20241209,184900,92984120500,78100,78100,78100,78100,0
20241209,184800,92984120500,78100,78100,78100,78100,0
20241209,184700,92984120500,78100,78100,78100,78100,0
20241209,184600,92984120500,78100,78100,78100,78100,0
20241209,184500,92984120500,78100,78100,78100,78100,0
20241209,184400,92984120500,78100,78100,78100,78100,0
20241209,184300,92984120500,78100,78100,78100,78100,0
20241209,184200,92984120500,78100,78100,78100,78100,0
20241209,184100,92984120500,78100,78100,78100,78100,0
20241209,184000,92984120500,78100,78100,78100,78100,0
20241209,183900,92984120500,78100,78100,78100,78100,0
20241209,183800,92984120500,78100,78100,78100,78100,0
20241209,183700,92984120500,78100,78100,78100,78100,0
20241209,183600,92984120500,78100,78100,78100,78100,0
20241209,183500,92984120500,78100,78100,78100,78100,0
20241209,183400,92984120500,78100,78100,78100,78100,0
20241209,183300,92984120500,78100,78100,78100,78100,0
20241209,183200,92984120500,78100,78100,78100,78100,13086
20241209,183100,92984120500,78100,78100,78100,78100,0
20241209,183000,92984120500,78100,78100,78100,78100,0
20241209,182900,92984120500,78100,78100,78100,78100,0
20241209,182800,92984120500,78100,78100,78100,78100,0
20241209,182700,92984120500,78100,78100,78100,78100,0
20241209,182600,92984120500,78100,78100,78100,78100,0
20241209,182500,92984120500,78100,78100,78100,78100,0
20241209,182400,92984120500,78100,78100,78100,78100,0
20241209,182300,92984120500,78100,78100,78100,78100,0
20241209,182200,92984120500,78100,78100,78100,78100,0
20241209,182100,92984120500,78100,78100,78100,78100,0
20241209,182000,92984120500,78100,78100,78100,78100,0
20241209,181900,92984120500,78100,78100,78100,78100,0
20241209,181800,92984120500,78100,78100,78100,78100,0
20241209,181700,92984120500,78100,78100,78100,78100,0
20241209,181600,92984120500,78100,78100,78100,78100,0
20241209,181500,92984120500,78100,78100,78100,78100,0
20241209,181400,92984120500,78100,78100,78100,78100,0
20241209,181300,92984120500,78100,78100,78100,78100,0
20241209,181200,92984120500,78100,78100,78100,78100,0
20241209,181100,92984120500,78100,78100,78100,78100,0
20241209,181000,92984120500,78100,78100,78100,78100,0
20241209,180900,92984120500,78100,78100,78100,78100,0
20241209,180800,92984120500,78100,78100,78100,78100,0
20241209,180700,92984120500,78100,78100,78100,78100,0
20241209,180600,92984120500,78100,78100,78100,78100,0
20241209,180500,92984120500,78100,78100,78100,78100,0
20241209,180400,92984120500,78100,78100,78100,78100,0
20241209,180300,92984120500,78100,78100,78100,78100,0
20241209,180200,92984120500,78100,78100,78100,78100,13086
20241209,180100,92984120500,78100,78100,78100,78100,0
20241209,180000,92984120500,78100,78100,78100,78100,0
20241209,175900,92984120500,78100,78100,78100,78100,0
20241209,175800,92984120500,78100,78100,78100,78100,0
20241209,175700,92984120500,78100,78100,78100,78100,0
20241209,175600,92984120500,78100,78100,78100,78100,0
20241209,175500,92984120500,78100,78100,78100,78100,0
20241209,175400,92984120500,78100,78100,78100,78100,0
20241209,175300,92984120500,78100,78100,78100,78100,0
20241209,175200,92984120500,78100,78100,78100,78100,0
20241209,175100,92984120500,78100,78100,78100,78100,0
20241209,175000,92984120500,78100,78100,78100,78100,0
20241209,174900,92984120500,78100,78100,78100,78100,0
20241209,174800,92984120500,78100,78100,78100,78100,0
20241209,174700,92984120500,78100,78100,78100,78100,0
20241209,174600,92984120500,78100,78100,78100,78100,0
20241209,174500,92984120500,78100,78100,78100,78100,0
20241209,174400,92984120500,78100,78100,78100,78100,0
20241209,174300,92984120500,78100,78100,78100,78100,0
20241209,174200,92984120500,78100,78100,78100,78100,0
20241209,174100,92984120500,78100,78100,78100,78100,0
20241209,174000,92984120500,78100,78100,78100,78100,0
20241209,173900,92984120500,78100,78100,78100,78100,0
20241209,173800,92984120500,78100,78100,78100,78100,0
20241209,173700,92984120500,78100,78100,78100,78100,0
20241209,173600,92984120500,78100,78100,78100,78100,0
20241209,173500,92984120500,78100,78100,78100,78100,0
20241209,173400,92984120500,78100,78100,78100,78100,0
20241209,173300,92984120500,78100,78100,78100,78100,0
20241209,173200,92984120500,78100,78100,78100,78100,13086
20241209,173100,92984120500,78100,78100,78100,78100,0
20241209,173000,92984120500,78100,78100,78100,78100,0
20241209,172900,92984120500,78100,78100,78100,78100,0
20241209,172800,92984120500,78100,78100,78100,78100,0
20241209,172700,92984120500,78100,78100,78100,78100,0
20241209,172600,92984120500,78100,78100,78100,78100,0
20241209,172500,92984120500,78100,78100,78100,78100,0
20241209,172400,92984120500,78100,78100,78100,78100,0
20241209,172300,92984120500,78100,78100,78100,78100,0
20241209,172200,92984120500,78100,78100,78100,78100,0
20241209,172100,92984120500,78100,78100,78100,78100,0
20241209,172000,92984120500,78100,78100,78100,78100,0
20241209,171900,92984120500,78100,78100,78100,78100,0
20241209,171800,92984120500,78100,78100,78100,78100,0
20241209,171700,92984120500,78100,78100,78100,78100,0
20241209,171600,92984120500,78100,78100,78100,78100,0
20241209,171500,92984120500,78100,78100,78100,78100,0
20241209,171400,92984120500,78100,78100,78100,78100,0
20241209,171300,92984120500,78100,78100,78100,78100,0
20241209,171200,92984120500,78100,78100,78100,78100,0
20241209,171100,92984120500,78100,78100,78100,78100,0
20241209,171000,92984120500,78100,78100,78100,78100,0
20241209,170900,92984120500,78100,78100,78100,78100,0
20241209,170800,92984120500,78100,78100,78100,78100,0
20241209,170700,92984120500,78100,78100,78100,78100,0
20241209,170600,92984120500,78100,78100,78100,78100,0
20241209,170500,92984120500,78100,78100,78100,78100,0
20241209,170400,92984120500,78100,78100,78100,78100,0
20241209,170300,92984120500,78100,78100,78100,78100,0
20241209,170200,92984120500,78100,78100,78100,78100,13086
20241209,170100,92984120500,78100,78100,78100,78100,0
20241209,170000,92984120500,78100,78100,78100,78100,0
20241209,165900,92984120500,78100,78100,78100,78100,0
20241209,165800,92984120500,78100,78100,78100,78100,0
20241209,165700,92984120500,78100,78100,78100,78100,0
20241209,165600,92984120500,78100,78100,78100,78100,0
20241209,165500,92984120500,78100,78100,78100,78100,0
20241209,165400,92984120500,78100,78100,78100,78100,0
20241209,165300,92984120500,78100,78100,78100,78100,0
20241209,165200,92984120500,78100,78100,78100,78100,0
20241209,165100,92984120500,78100,78100,78100,78100,0
20241209,165000,92984120500,78100,78100,78100,78100,0
20241209,164900,92984120500,78100,78100,78100,78100,0
20241209,164800,92984120500,78100,78100,78100,78100,0
20241209,164700,92984120500,78100,78100,78100,78100,0
20241209,164600,92984120500,78100,78100,78100,78100,0
20241209,164500,92984120500,78100,78100,78100,78100,0
20241209,164400,92984120500,78100,78100,78100,78100,0
20241209,164300,92984120500,78100,78100,78100,78100,0
20241209,164200,92984120500,78100,78100,78100,78100,0
20241209,164100,92984120500,78100,78100,78100,78100,0
20241209,164000,92984120500,78100,78100,78100,78100,0
20241209,163900,92984120500,78100,78100,78100,78100,0
20241209,163800,92984120500,78100,78100,78100,78100,0
20241209,163700,92984120500,78100,78100,78100,78100,0
20241209,163600,92984120500,78100,78100,78100,78100,0
20241209,163500,92984120500,78100,78100,78100,78100,0
20241209,163400,92984120500,78100,78100,78100,78100,0
20241209,163300,92984120500,78100,78100,78100,78100,0
20241209,163200,92984120500,78100,78100,78100,78100,13086
20241209,163100,92984120500,78100,78100,78100,78100,0
20241209,163000,92984120500,78100,78100,78100,78100,0
20241209,162900,92984120500,78100,78100,78100,78100,0
20241209,162800,92984120500,78100,78100,78100,78100,0
20241209,162700,92984120500,78100,78100,78100,78100,0
20241209,162600,92984120500,78100,78100,78100,78100,0
20241209,162500,92984120500,78100,78100,78100,78100,0
20241209,162400,92984120500,78100,78100,78100,78100,0
20241209,162300,92984120500,78100,78100,78100,78100,0
20241209,162200,92984120500,78100,78100,78100,78100,0
20241209,162100,92984120500,78100,78100,78100,78100,0
20241209,162000,92984120500,78100,78100,78100,78100,0
20241209,161900,92984120500,78100,78100,78100,78100,0
20241209,161800,92984120500,78100,78100,78100,78100,0
20241209,161700,92984120500,78100,78100,78100,78100,0
20241209,161600,92984120500,78100,78100,78100,78100,0
20241209,161500,92984120500,78100,78100,78100,78100,0
20241209,161400,92984120500,78100,78100,78100,78100,0
20241209,161300,92984120500,78100,78100,78100,78100,0
20241209,161200,92984120500,78100,78100,78100,78100,0
20241209,161100,92984120500,78100,78100,78100,78100,0
20241209,161000,92984120500,78100,78100,78100,78100,0
20241209,160900,92984120500,78100,78100,78100,78100,0
20241209,160800,92984120500,78100,78100,78100,78100,0
20241209,160700,92984120500,78100,78100,78100,78100,0
20241209,160600,92984120500,78100,78100,78100,78100,0
20241209,160500,92984120500,78100,78100,78100,78100,0
20241209,160400,92984120500,78100,78100,78100,78100,0
20241209,160300,92984120500,78100,78100,78100,78100,0
20241209,160200,92984120500,78100,78100,78100,78100,13086
20241209,160100,92984120500,78100,78100,78100,78100,0
20241209,160000,92984120500,78100,78100,78100,78100,0
20241209,155900,92984120500,78100,78100,78100,78100,0
20241209,155800,92984120500,78100,78100,78100,78100,0
20241209,155700,92984120500,78100,78100,78100,78100,0
20241209,155600,92984120500,78100,78100,78100,78100,0
20241209,155500,92984120500,78100,78100,78100,78100,0
20241209,155400,92984120500,78100,78100,78100,78100,0
20241209,155300,92984120500,78100,78100,78100,78100,0
20241209,155200,92984120500,78100,78100,78100,78100,0
20241209,155100,92984120500,78100,78100,78100,78100,0
20241209,155000,92984120500,78100,78100,78100,78100,0
20241209,154900,92984120500,78100,78100,78100,78100,0
20241209,154800,92984120500,78100,78100,78100,78100,0
20241209,154700,92984120500,78100,78100,78100,78100,0
20241209,154600,92984120500,78100,78100,78100,78100,0
20241209,154500,92984120500,78100,78100,78100,78100,0
20241209,154400,92984120500,78100,78100,78100,78100,0
20241209,154300,92984120500,78100,78100,78100,78100,0
20241209,154200,92984120500,78100,78100,78100,78100,0
20241209,154100,92984120500,78100,78100,78100,78100,0
20241209,154000,92984120500,78100,78100,78100,78100,0
20241209,153900,92984120500,78100,78100,78100,78100,0
20241209,153800,92984120500,78100,78100,78100,78100,0
20241209,153700,92984120500,78100,78100,78100,78100,0
20241209,153600,92984120500,78100,78100,78100,78100,0
20241209,153500,92984120500,78100,78100,78100,78100,0
20241209,153400,92984120500,78100,78100,78100,78100,0
20241209,153300,92984120500,78100,78100,78100,78100,0
20241209,153200,92984120500,78100,78100,78100,78100,13086
20241209,153100,92984120500,78100,78100,78100,78100,0
20241209,153000,92984120500,78100,78100,78100,78100,13086
20241209,152900,91962103900,78500,78500,78500,78500,0
20241209,152800,91962103900,78500,78500,78500,78500,0
20241209,152700,91962103900,78500,78500,78500,78500,0
20241209,152600,91962103900,78500,78500,78500,78500,0
20241209,152500,91962103900,78500,78500,78500,78500,0
20241209,152400,91962103900,78500,78500,78500,78500,0
20241209,152300,91962103900,78500,78500,78500,78500,0
20241209,152200,91962103900,78500,78500,78500,78500,0
20241209,152100,91962103900,78500,78500,78500,78500,0
20241209,152000,91962103900,78500,78500,78500,78500,0
20241209,151900,91962103900,78500,78400,78500,78100,4386
20241209,151800,91618653100,78200,78300,78400,78100,2725
20241209,151700,91405438500,78300,78300,78400,78200,979
20241209,151600,91328803900,78300,78300,78400,78100,4542
20241209,151500,90973816500,78300,78600,78600,78300,1404
20241209,151400,90863719100,78600,78500,78600,78400,1579
20241209,151300,90739802800,78500,78600,78700,78500,1563
20241209,151200,90617025600,78600,78600,78700,78500,1405
20241209,151100,90506591300,78600,78700,78700,78500,2069
20241209,151000,90343970000,78700,78700,78700,78600,1246
20241209,150900,90245958000,78600,78500,78700,78500,737
20241209,150800,90188032300,78400,78500,78600,78400,2021
20241209,150700,90029519300,78500,78600,78700,78400,1397
20241209,150600,89919811200,78600,78700,78800,78500,2254
20241209,150500,89742617900,78700,78700,78900,78600,2346
20241209,150400,89557877200,78600,78500,78700,78500,917
20241209,150300,89485818600,78500,78500,78600,78400,1404
20241209,150200,89375545000,78600,78600,78600,78400,1678
20241209,150100,89243758600,78600,78100,78600,78100,4219
20241209,150000,88913415900,78200,78100,78300,78000,1170
20241209,145900,88822014400,78200,78300,78300,78100,929
20241209,145800,88749408200,78300,78000,78400,77900,2469
20241209,145700,88556387800,78000,78000,78100,77900,1125
20241209,145600,88468620500,78000,78200,78200,78000,2523
20241209,145500,88271535200,78200,78200,78200,78100,1045
20241209,145400,88189897300,78200,78000,78200,78000,866
20241209,145300,88122279500,78100,78000,78100,77800,1519
20241209,145200,88003886500,78000,77800,78000,77700,1402
20241209,145100,87894735700,77800,77800,77900,77500,683
20241209,145000,87841635600,77900,77300,77900,77200,2703
20241209,144900,87631988500,77200,76900,77300,76900,1004
20241209,144800,87554624500,77000,77000,77300,76900,2730
20241209,144700,87344222900,77000,76800,77100,76500,5544
20241209,144600,86918630400,76800,77100,77200,76600,20231
20241209,144500,85360882700,77200,77300,77500,77100,6009
20241209,144400,84896871400,77500,77400,77500,77200,5757
20241209,144300,84451303400,77400,77800,77900,77200,9962
20241209,144200,83679310200,77700,77800,78000,77700,1334
20241209,144100,83575549600,78000,78200,78400,77700,9986
20241209,144000,82796884400,78200,77900,78300,77800,1928
20241209,143900,82646264100,77900,77900,78200,77700,2327
20241209,143800,82465124900,78000,78100,78200,77800,12087
20241209,143700,81522395000,78100,78300,78300,78100,2190
20241209,143600,81351270200,78300,78300,78300,78200,1296
20241209,143500,81249872000,78200,78300,78300,78200,692
20241209,143400,81195716500,78300,78200,78300,78200,364
20241209,143300,81167238800,78200,78000,78300,78000,1575
20241209,143200,81044222100,78100,78200,78200,78000,1179
20241209,143100,80952150000,78200,78100,78300,78000,838
20241209,143000,80886669100,78100,78000,78100,78000,2468
20241209,142900,80694056700,78000,78200,78300,78000,7298
20241209,142800,80124104300,78300,78400,78400,78200,3358
20241209,142700,79861238600,78300,78400,78500,78300,2375
20241209,142600,79675058000,78500,78500,78600,78400,470
20241209,142500,79638162600,78500,78700,78700,78500,4687
20241209,142400,79269975000,78700,78700,78900,78600,599
20241209,142300,79222815200,78700,78600,78800,78600,1013
20241209,142200,79143146400,78600,78800,78900,78600,2805
20241209,142100,78922262000,78800,78800,78900,78800,705
20241209,142000,78866691000,78800,78800,78900,78800,374
20241209,141900,78837216600,78800,78800,78900,78800,1112
20241209,141800,78749586000,78800,78900,78900,78800,548
20241209,141700,78706386900,78900,78900,78900,78800,1045
20241209,141600,78623948900,78900,79000,79000,78800,1359
20241209,141500,78516656100,78900,78700,78900,78600,4310
20241209,141400,78176724500,78700,78700,78800,78600,515
20241209,141300,78136189200,78700,78700,78800,78600,304
20241209,141200,78112265000,78700,78700,78800,78600,1208
20241209,141100,78017186000,78700,78700,78800,78700,326
20241209,141000,77991523400,78800,78900,79000,78700,1398
20241209,140900,77881364900,78800,78900,79000,78800,420
20241209,140800,77848222300,79000,78900,79000,78800,829
20241209,140700,77782820100,78900,78900,78900,78800,123
20241209,140600,77773116100,78800,78800,79000,78800,737
20241209,140500,77714998300,78800,78900,78900,78800,137
20241209,140400,77704192700,78900,78800,78900,78800,297
20241209,140300,77680768200,78900,78700,78900,78700,805
20241209,140200,77617345700,78700,78800,78800,78700,976
20241209,140100,77540525500,78900,78900,78900,78700,1520
20241209,140000,77420785000,78900,79000,79100,78800,1100
20241209,135900,77333978500,79000,78900,79100,78900,1075
20241209,135800,77249095600,79000,78900,79000,78900,303
20241209,135700,77225159100,78900,79100,79200,78900,2639
20241209,135600,77016620000,79100,79300,79300,79100,789
20241209,135500,76954129300,79300,79300,79300,79200,191
20241209,135400,76938983800,79300,79000,79400,78900,2554
20241209,135300,76736884700,79000,78900,79000,78800,1615
20241209,135200,76609430900,78800,78700,78800,78700,954
20241209,135100,76534283800,78800,78600,78800,78600,684
20241209,135000,76480463400,78700,78800,78900,78700,1641
20241209,134900,76351267800,78900,78800,78900,78700,447
20241209,134800,76316065600,78800,78800,78900,78700,1122
20241209,134700,76227657100,78900,78900,78900,78800,606
20241209,134600,76179888500,78900,78900,79000,78800,605
20241209,134500,76132149800,79000,78800,79000,78800,716
20241209,134400,76075673600,78900,78800,78900,78800,216
20241209,134300,76058632300,78900,78800,78900,78800,210
20241209,134200,76042064900,78800,78800,79000,78800,734
20241209,134100,75984181900,78800,79000,79000,78800,207
20241209,134000,75967853300,78900,78800,79000,78800,512
20241209,133900,75927457200,78800,78800,78900,78800,246
20241209,133800,75908070000,78900,78700,78900,78700,173
20241209,133700,75894433000,78700,78800,78800,78700,354
20241209,133600,75866558500,78800,78900,79000,78700,537
20241209,133500,75824223100,79000,79000,79000,78900,131
20241209,133400,75813879300,79000,78900,79000,78900,642
20241209,133300,75763206300,78900,78600,78900,78600,803
20241209,133200,75699991700,78600,78600,78700,78600,180
20241209,133100,75685832500,78600,78700,78700,78600,287
20241209,133000,75663268300,78700,78500,78700,78500,303
20241209,132900,75639449800,78500,78600,78600,78500,370
20241209,132800,75610389700,78500,78700,78700,78500,694
20241209,132700,75555840000,78600,78600,78700,78400,1361
20241209,132600,75448898300,78600,78600,78700,78500,2220
20241209,132500,75274601300,78600,78600,78800,78600,401
20241209,132400,75243046200,78700,78800,78800,78600,1209
20241209,132300,75148006300,78800,78700,78800,78700,191
20241209,132200,75132970500,78600,78800,78800,78600,835
20241209,132100,75067249200,78800,78800,78900,78700,1010
20241209,132000,74987665600,78900,78900,79000,78900,721
20241209,131900,74930773200,78900,79000,79000,78900,918
20241209,131800,74858334000,78900,79000,79100,78900,689
20241209,131700,74803905300,79000,79000,79100,79000,676
20241209,131600,74750497100,79000,79200,79200,79000,874
20241209,131500,74681383300,79100,79100,79100,79000,1348
20241209,131400,74574836800,79000,79000,79100,79000,105
20241209,131300,74566534700,79100,79100,79200,79000,832
20241209,131200,74500718600,79200,78900,79300,78700,2134
20241209,131100,74332028200,79000,78600,79000,78600,2374
20241209,131000,74144981000,78600,78600,78700,78600,250
20241209,130900,74125319800,78600,78600,78700,78500,264
20241209,130800,74104570400,78700,78600,78700,78500,2360
20241209,130700,73919080800,78700,78900,78900,78500,761
20241209,130600,73859174300,78900,78300,78900,78100,3580
20241209,130500,73578029800,78200,78500,78600,78200,3608
20241209,130400,73295128800,78600,78500,78600,78500,893
20241209,130300,73225019500,78500,78600,78600,78500,1335
20241209,130200,73120203300,78600,78600,78700,78500,1629
20241209,130100,72992191500,78600,78900,78900,78600,3330
20241209,130000,72730010200,78800,78800,79000,78800,576
20241209,125900,72684566300,78900,78900,79000,78800,307
20241209,125800,72660348600,78900,78900,79000,78900,539
20241209,125700,72617812100,78900,79100,79100,78900,2874
20241209,125600,72390878000,79000,79100,79200,79000,1558
20241209,125500,72267699300,79100,79400,79500,79100,1204
20241209,125400,72172298400,79400,79100,79400,79100,1209
20241209,125300,72076502700,79100,79100,79100,79000,695
20241209,125200,72021549700,79000,79100,79200,79000,320
20241209,125100,71996244100,79100,79000,79200,79000,978
20241209,125000,71918844800,79000,79100,79100,79000,541
20241209,124900,71876081600,79100,79200,79300,79100,647
20241209,124800,71824886900,79200,79300,79300,79200,943
20241209,124700,71750187800,79300,79400,79400,79200,437
20241209,124600,71715520100,79400,79500,79500,79300,897
20241209,124500,71644299000,79400,79500,79600,79400,646
20241209,124400,71592976800,79500,79700,79700,79400,2476
20241209,124300,71395708800,79700,79400,79800,79300,4541
20241209,124200,71033880800,79500,79300,79500,79200,3816
20241209,124100,70731205900,79200,79000,79300,79000,1260
20241209,124000,70631469300,79000,78900,79300,78800,2050
20241209,123900,70469528200,78800,78800,78900,78700,416
20241209,123800,70436741700,78900,78800,78900,78800,445
20241209,123700,70401669200,78800,78900,78900,78800,427
20241209,123600,70368004900,78900,78900,79000,78900,1381
20241209,123500,70259025000,78900,79100,79100,78900,676
20241209,123400,70205605400,79000,79000,79000,79000,850
20241209,123300,70138455400,79000,78900,79000,78900,277
20241209,123200,70116595100,78900,78900,78900,78800,405
20241209,123100,70084644700,78900,78900,79000,78800,550
20241209,123000,70041248500,79000,79000,79000,78900,471
20241209,122900,70004081700,79000,79000,79200,78800,1753
20241209,122800,69865602600,79000,78800,79000,78700,726
20241209,122700,69808322600,78900,78800,78900,78700,2018
20241209,122600,69649304600,78700,78800,78800,78700,1182
20241209,122500,69556271700,78800,78700,78800,78700,371
20241209,122400,69527072200,78700,78900,79000,78700,882
20241209,122300,69457552000,78900,78900,79000,78800,255
20241209,122200,69437432600,78900,78900,78900,78700,1517
20241209,122100,69317799400,78800,78800,78900,78700,534
20241209,122000,69275709800,78800,78800,78900,78800,573
20241209,121900,69230541500,78900,78600,78900,78600,1698
20241209,121800,69096858400,78600,78600,78700,78500,400
20241209,121700,69065415800,78600,78700,78700,78600,272
20241209,121600,69044033000,78700,78800,78800,78600,607
20241209,121500,68996269600,78800,78800,78800,78700,230
20241209,121400,68978147800,78700,79100,79100,78700,2634
20241209,121300,68770067600,79000,78900,79100,78800,2041
20241209,121200,68608881800,78900,78600,79000,78600,2718
20241209,121100,68394762900,78600,78600,78700,78500,419
20241209,121000,68361818600,78600,78700,78700,78000,3676
20241209,120900,68073540800,78600,78700,78800,78500,2536
20241209,120800,67874037400,78700,78300,78700,78300,1499
20241209,120700,67756446200,78300,78200,78300,78200,485
20241209,120600,67718514400,78200,78000,78300,78000,2882
20241209,120500,67493324800,78000,78100,78200,78000,1066
20241209,120400,67410066100,78000,77800,78000,77800,3808
20241209,120300,67113440400,77800,77600,77800,77600,1917
20241209,120200,66964530100,77700,77500,77700,77400,996
20241209,120100,66887189800,77400,77300,77500,77300,1543
20241209,120000,66767794400,77300,77300,77400,77200,1057
20241209,115900,66686132400,77400,77300,77400,77200,936
20241209,115800,66613777000,77300,77400,77500,77200,4364
20241209,115700,66276539000,77500,77600,77600,77400,1938
20241209,115600,66126299200,77700,77700,77800,77500,3861
20241209,115500,65826325200,77700,77700,77700,77500,900
20241209,115400,65756503500,77600,77600,77700,77300,1520
20241209,115300,65638646700,77600,77700,77800,77300,11060
20241209,115200,64781929300,77600,77800,77800,77500,3063
20241209,115100,64544349900,77700,77700,77900,77600,5802
20241209,115000,64093875300,77800,77700,77800,77700,939
20241209,114900,64020857000,77800,77900,77900,77700,1563
20241209,114800,63899336000,77900,78000,78100,77700,5056
20241209,114700,63505707200,78100,78000,78100,78000,641
20241209,114600,63455698300,78100,78100,78200,78100,689
20241209,114500,63401865100,78200,78300,78300,77900,582
20241209,114400,63356440700,78400,77900,78400,77900,1959
20241209,114300,63203211200,77900,77800,77900,77800,704
20241209,114200,63148395700,77900,77800,78000,77800,1305
20241209,114100,63046797500,77800,78100,78200,77800,5141
20241209,114000,62646083200,78000,78100,78100,77900,2337
20241209,113900,62463778600,78100,78100,78200,78000,1206
20241209,113800,62369632000,78200,78000,78200,78000,700
20241209,113700,62314962500,78100,78100,78100,78000,528
20241209,113600,62273756700,78100,78000,78100,78000,957
20241209,113500,62199097300,78100,78000,78100,78000,690
20241209,113400,62145249800,78000,78200,78200,78000,215
20241209,113300,62128461700,78100,78200,78200,78000,1108
20241209,113200,62041953100,78200,78300,78400,78100,567
20241209,113100,61997604700,78300,78200,78300,78100,397
20241209,113000,61966560600,78200,78300,78400,78000,1033
20241209,112900,61885816100,78400,78400,78500,78400,681
20241209,112800,61832366300,78400,78100,78400,77800,1157
20241209,112700,61741830000,78100,78000,78100,77800,2721
20241209,112600,61529876200,78000,78200,78200,78000,1020
20241209,112500,61450256300,78100,77800,78200,77800,663
20241209,112400,61398573100,77800,78500,78500,77700,11574
20241209,112300,60495908700,78500,78600,78700,78500,625
20241209,112200,60446811500,78600,78600,78800,78300,1340
20241209,112100,60341590500,78700,78800,78900,78700,1389
20241209,112000,60232198500,78800,78800,78900,78700,907
20241209,111900,60160724500,78800,78800,78900,78700,937
20241209,111800,60086905200,78900,78800,79000,78700,1184
20241209,111700,59993603900,78900,78700,78900,78600,752
20241209,111600,59934368600,78700,78600,78700,78500,841
20241209,111500,59868278000,78500,78100,78700,77900,6211
20241209,111400,59381211500,78300,78100,78300,78000,1313
20241209,111300,59278637800,78000,78100,78100,77900,3916
20241209,111200,58973170900,78100,78100,78200,77900,8241
20241209,111100,58330424900,78200,78300,78400,78000,5711
20241209,111000,57884151800,78300,78300,78400,78200,2062
20241209,110900,57722740100,78300,78200,78400,78100,1439
20241209,110800,57610116500,78200,78200,78400,78100,6528
20241209,110700,57099486500,78200,78700,78700,78200,7562
20241209,110600,56506946100,78500,78600,78700,78500,2137
20241209,110500,56339087200,78700,78900,78900,78500,5972
20241209,110400,55869260500,78800,79000,79000,78800,229
20241209,110300,55851201000,78800,78900,79000,78800,2078
20241209,110200,55687337700,79000,78900,79000,78800,612
20241209,110100,55639033200,78900,78900,79000,78800,384
20241209,110000,55608737100,78900,79000,79000,78800,1271
20241209,105900,55508407900,79100,78900,79300,78900,574
20241209,105800,55463046900,78900,79000,79100,78900,4603
20241209,105700,55099497800,79100,79200,79200,79000,3251
20241209,105600,54842262100,79300,79300,79300,79200,306
20241209,105500,54818022500,79300,79200,79400,79200,510
20241209,105400,54777590400,79200,79300,79300,79100,2504
20241209,105300,54579212100,79300,79400,79500,79300,1015
20241209,105200,54498610100,79500,79300,79500,79300,796
20241209,105100,54435368600,79400,79300,79500,79300,1412
20241209,105000,54323352400,79300,79200,79400,79200,830
20241209,104900,54257518600,79200,79100,79200,79100,1403
20241209,104800,54146466500,79100,79100,79200,79000,1202
20241209,104700,54051390100,79300,79100,79300,79000,942
20241209,104600,53976805300,79200,78900,79200,78900,2831
20241209,104500,53753178200,79000,78800,79000,78800,2103
20241209,104400,53587266100,78900,78800,78900,78700,1722
20241209,104300,53451639200,78800,78800,79000,78700,3283
20241209,104200,53192809200,78800,78700,78800,78500,2458
20241209,104100,52999548100,78700,78800,78900,78500,1833
20241209,104000,52855264000,78700,78900,78900,78400,9105
20241209,103900,52139250500,78900,79300,79300,78900,7201
20241209,103800,51570064300,79300,79100,79300,79000,2970
20241209,103700,51335143800,79100,79400,79500,79000,3906
20241209,103600,51025899300,79400,79400,79400,79200,1302
20241209,103500,50922658600,79400,79400,79600,79300,1429
20241209,103400,50809141400,79200,79600,79700,79000,25515
20241209,103300,48791116100,79700,79800,79800,79600,1629
20241209,103200,48661325200,79800,79500,79800,79500,1095
20241209,103100,48574042800,79500,79200,79600,79100,2228
20241209,103000,48397450300,79200,79200,79300,79100,2194
20241209,102900,48223745000,79300,79200,79300,79000,9111
20241209,102800,47503137100,79200,79200,79400,79100,8134
20241209,102700,46858819000,79200,79200,79300,79100,2623
20241209,102600,46651135400,79300,79500,79500,79200,4144
20241209,102500,46322210100,79500,79200,79600,79100,3310
20241209,102400,46059278700,79300,79700,79800,79100,7083
20241209,102300,45497366000,79800,79800,80000,79700,2239
20241209,102200,45318562600,79800,79700,79900,79600,2711
20241209,102100,45102086200,79700,79400,79700,79200,4506
20241209,102000,44744251600,79500,79700,79800,79100,16726
20241209,101900,43415543600,79700,80100,80100,79700,15652
20241209,101800,42164171700,80100,80500,80600,80000,20605
20241209,101700,40512239300,80600,80500,80600,80500,486
20241209,101600,40473109400,80500,80500,80600,80400,1241
20241209,101500,40373220400,80500,80400,80600,80400,2637
20241209,101400,40161043100,80400,80600,80600,80400,2169
20241209,101300,39986498600,80500,80500,80600,80400,6727
20241209,101200,39445152600,80500,80700,80800,80500,2921
20241209,101100,39209577800,80800,80800,80800,80700,1329
20241209,101000,39102253300,80800,80700,80800,80600,1001
20241209,100900,39021514700,80700,80800,80800,80500,1287
20241209,100800,38917698800,80800,80700,80800,80600,1313
20241209,100700,38811765600,80800,80700,80800,80600,558
20241209,100600,38766736000,80700,80700,80800,80600,1799
20241209,100500,38621700700,80700,80500,80700,80500,1396
20241209,100400,38509238900,80500,80800,80800,80500,6948
20241209,100300,37949352600,80800,80700,80800,80600,2581
20241209,100200,37741101900,80800,80700,81000,80700,2916
20241209,100100,37505331500,80700,80800,80800,80600,1787
20241209,100000,37361182800,80800,81000,81100,80800,2129
20241209,095900,37188995600,81100,81000,81200,81000,1877
20241209,095800,37036808900,81000,80900,81100,80800,2426
20241209,095700,36840423400,80800,80700,80900,80500,1144
20241209,095600,36748076900,80900,80400,80900,80300,1447
20241209,095500,36631545900,80400,80500,80600,80200,6144
20241209,095400,36137491100,80500,81000,81100,80200,19902
20241209,095300,34533322200,81100,81300,81300,81000,5420
20241209,095200,34093530900,81200,81500,81500,81200,2293
20241209,095100,33907006100,81500,81600,81600,81400,957
20241209,095000,33829005700,81600,81600,81700,81500,1120
20241209,094900,33737629800,81600,81500,81600,81500,300
20241209,094800,33713150300,81500,81400,81500,81400,1329
20241209,094700,33604878400,81500,81500,81600,81400,577
20241209,094600,33557852500,81400,81200,81600,81200,702
20241209,094500,33500687200,81200,81200,81300,81100,2144
20241209,094400,33326600900,81300,81500,81500,81200,2896
20241209,094300,33091012000,81500,81900,81900,81500,5093
20241209,094200,32674974000,81900,81900,82000,81800,2967
20241209,094100,32431826600,82000,81900,82100,81800,7267
20241209,094000,31836104600,81900,81500,82000,81400,9762
20241209,093900,31038729700,81400,81500,81500,81400,2083
20241209,093800,30869048500,81500,81500,81700,81500,3716
20241209,093700,30566061500,81500,81400,81500,81400,1077
20241209,093600,30478326000,81400,81600,81600,81200,2532
20241209,093500,30272187900,81700,81200,81900,81200,9582
20241209,093400,29491135200,81200,81400,81400,81100,2505
20241209,093300,29287751600,81400,81400,81600,81300,9690
20241209,093200,28498462000,81500,81400,81600,81400,9515
20241209,093100,27723158700,81500,81000,81500,80900,16782
20241209,093000,26361871400,81000,80900,81100,80700,6544
20241209,092900,25832238200,80800,80900,81000,80800,11644
20241209,092800,24889578800,80800,81300,81400,80800,11573
20241209,092700,23951783400,81300,81100,81500,80800,2623
20241209,092600,23738486900,81000,81100,81500,80800,3015
20241209,092500,23493938600,81000,81300,81400,80800,13059
20241209,092400,22435633200,81300,81800,81900,81300,6723
20241209,092300,21887325800,81900,81700,82000,81600,4774
20241209,092200,21496969400,81700,81800,81900,81700,1843
20241209,092100,21346343800,81700,81900,82100,81700,2868
20241209,092000,21111614000,82000,81900,82300,81800,3624
20241209,091900,20814719600,82000,82000,82100,81800,4654
20241209,091800,20433255800,82100,82300,82500,82000,1983
20241209,091700,20270234400,82400,82200,82400,82000,1392
20241209,091600,20155745700,82200,82000,82200,82000,3730
20241209,091500,19849713600,82000,82400,82800,82000,5543
20241209,091400,19393706800,82400,82500,82900,82200,2910
20241209,091300,19153573000,82600,82900,83000,82200,5485
20241209,091200,18700797600,82800,82200,82900,82000,6505
20241209,091100,18162948500,82500,82900,83100,82000,8485
20241209,091000,17461199600,82900,83200,83200,82500,6281
20241209,090900,16940716700,83200,82400,83200,81800,16377
20241209,090800,15585215600,82400,82300,82700,82200,12707
20241209,090700,14537410400,82300,82000,82300,81500,18160
20241209,090600,13048300100,82000,81500,82100,81400,23681
20241209,090500,11115728100,81500,81400,82000,80500,42014
20241209,090400,7704853300,81500,82000,82400,81000,19392
20241209,090300,6125389200,81800,81600,82100,81300,13848
20241209,090200,4996265100,81700,82600,82800,81600,18209
20241209,090100,3501533800,82700,81700,83000,81600,15933
20241209,090000,2188675900,81700,82400,83100,81400,26553