KissMeData/039130/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,192100,2774718900,52600,52600,52600,52600,3043
20231211,192000,2774718900,52600,52600,52600,52600,0
20231211,191900,2774718900,52600,52600,52600,52600,0
20231211,191800,2774718900,52600,52600,52600,52600,0
20231211,191700,2774718900,52600,52600,52600,52600,0
20231211,191600,2774718900,52600,52600,52600,52600,0
20231211,191500,2774718900,52600,52600,52600,52600,0
20231211,191400,2774718900,52600,52600,52600,52600,0
20231211,191300,2774718900,52600,52600,52600,52600,0
20231211,191200,2774718900,52600,52600,52600,52600,0
20231211,191100,2774718900,52600,52600,52600,52600,0
20231211,191000,2774718900,52600,52600,52600,52600,0
20231211,190900,2774718900,52600,52600,52600,52600,0
20231211,190800,2774718900,52600,52600,52600,52600,0
20231211,190700,2774718900,52600,52600,52600,52600,0
20231211,190600,2774718900,52600,52600,52600,52600,0
20231211,190500,2774718900,52600,52600,52600,52600,0
20231211,190400,2774718900,52600,52600,52600,52600,0
20231211,190300,2774718900,52600,52600,52600,52600,0
20231211,190200,2774718900,52600,52600,52600,52600,0
20231211,190100,2774718900,52600,52600,52600,52600,0
20231211,190000,2774718900,52600,52600,52600,52600,0
20231211,185900,2774718900,52600,52600,52600,52600,0
20231211,185800,2774718900,52600,52600,52600,52600,0
20231211,185700,2774718900,52600,52600,52600,52600,0
20231211,185600,2774718900,52600,52600,52600,52600,0
20231211,185500,2774718900,52600,52600,52600,52600,0
20231211,185400,2774718900,52600,52600,52600,52600,0
20231211,185300,2774718900,52600,52600,52600,52600,0
20231211,185200,2774718900,52600,52600,52600,52600,0
20231211,185100,2774718900,52600,52600,52600,52600,3043
20231211,185000,2774718900,52600,52600,52600,52600,0
20231211,184900,2774718900,52600,52600,52600,52600,0
20231211,184800,2774718900,52600,52600,52600,52600,0
20231211,184700,2774718900,52600,52600,52600,52600,0
20231211,184600,2774718900,52600,52600,52600,52600,0
20231211,184500,2774718900,52600,52600,52600,52600,0
20231211,184400,2774718900,52600,52600,52600,52600,0
20231211,184300,2774718900,52600,52600,52600,52600,0
20231211,184200,2774718900,52600,52600,52600,52600,0
20231211,184100,2774718900,52600,52600,52600,52600,0
20231211,184000,2774718900,52600,52600,52600,52600,0
20231211,183900,2774718900,52600,52600,52600,52600,0
20231211,183800,2774718900,52600,52600,52600,52600,0
20231211,183700,2774718900,52600,52600,52600,52600,0
20231211,183600,2774718900,52600,52600,52600,52600,0
20231211,183500,2774718900,52600,52600,52600,52600,0
20231211,183400,2774718900,52600,52600,52600,52600,0
20231211,183300,2774718900,52600,52600,52600,52600,0
20231211,183200,2774718900,52600,52600,52600,52600,0
20231211,183100,2774718900,52600,52600,52600,52600,0
20231211,183000,2774718900,52600,52600,52600,52600,0
20231211,182900,2774718900,52600,52600,52600,52600,0
20231211,182800,2774718900,52600,52600,52600,52600,0
20231211,182700,2774718900,52600,52600,52600,52600,0
20231211,182600,2774718900,52600,52600,52600,52600,0
20231211,182500,2774718900,52600,52600,52600,52600,0
20231211,182400,2774718900,52600,52600,52600,52600,0
20231211,182300,2774718900,52600,52600,52600,52600,0
20231211,182200,2774718900,52600,52600,52600,52600,0
20231211,182100,2774718900,52600,52600,52600,52600,3043
20231211,182000,2774718900,52600,52600,52600,52600,0
20231211,181900,2774718900,52600,52600,52600,52600,0
20231211,181800,2774718900,52600,52600,52600,52600,0
20231211,181700,2774718900,52600,52600,52600,52600,0
20231211,181600,2774718900,52600,52600,52600,52600,0
20231211,181500,2774718900,52600,52600,52600,52600,0
20231211,181400,2774718900,52600,52600,52600,52600,0
20231211,181300,2774718900,52600,52600,52600,52600,0
20231211,181200,2774718900,52600,52600,52600,52600,0
20231211,181100,2774718900,52600,52600,52600,52600,0
20231211,181000,2774718900,52600,52600,52600,52600,0
20231211,180900,2774718900,52600,52600,52600,52600,0
20231211,180800,2774718900,52600,52600,52600,52600,0
20231211,180700,2774718900,52600,52600,52600,52600,0
20231211,180600,2774718900,52600,52600,52600,52600,0
20231211,180500,2774718900,52600,52600,52600,52600,0
20231211,180400,2774718900,52600,52600,52600,52600,0
20231211,180300,2774718900,52600,52600,52600,52600,0
20231211,180200,2774718900,52600,52600,52600,52600,0
20231211,180100,2774718900,52600,52600,52600,52600,0
20231211,180000,2774718900,52600,52600,52600,52600,0
20231211,175900,2774718900,52600,52600,52600,52600,0
20231211,175800,2774718900,52600,52600,52600,52600,0
20231211,175700,2774718900,52600,52600,52600,52600,0
20231211,175600,2774718900,52600,52600,52600,52600,0
20231211,175500,2774718900,52600,52600,52600,52600,0
20231211,175400,2774718900,52600,52600,52600,52600,0
20231211,175300,2774718900,52600,52600,52600,52600,0
20231211,175200,2774718900,52600,52600,52600,52600,0
20231211,175100,2774718900,52600,52600,52600,52600,3043
20231211,175000,2774718900,52600,52600,52600,52600,0
20231211,174900,2774718900,52600,52600,52600,52600,0
20231211,174800,2774718900,52600,52600,52600,52600,0
20231211,174700,2774718900,52600,52600,52600,52600,0
20231211,174600,2774718900,52600,52600,52600,52600,0
20231211,174500,2774718900,52600,52600,52600,52600,0
20231211,174400,2774718900,52600,52600,52600,52600,0
20231211,174300,2774718900,52600,52600,52600,52600,0
20231211,174200,2774718900,52600,52600,52600,52600,0
20231211,174100,2774718900,52600,52600,52600,52600,0
20231211,174000,2774718900,52600,52600,52600,52600,0
20231211,173900,2774718900,52600,52600,52600,52600,0
20231211,173800,2774718900,52600,52600,52600,52600,0
20231211,173700,2774718900,52600,52600,52600,52600,0
20231211,173600,2774718900,52600,52600,52600,52600,0
20231211,173500,2774718900,52600,52600,52600,52600,0
20231211,173400,2774718900,52600,52600,52600,52600,0
20231211,173300,2774718900,52600,52600,52600,52600,0
20231211,173200,2774718900,52600,52600,52600,52600,0
20231211,173100,2774718900,52600,52600,52600,52600,0
20231211,173000,2774718900,52600,52600,52600,52600,0
20231211,172900,2774718900,52600,52600,52600,52600,0
20231211,172800,2774718900,52600,52600,52600,52600,0
20231211,172700,2774718900,52600,52600,52600,52600,0
20231211,172600,2774718900,52600,52600,52600,52600,0
20231211,172500,2774718900,52600,52600,52600,52600,0
20231211,172400,2774718900,52600,52600,52600,52600,0
20231211,172300,2774718900,52600,52600,52600,52600,0
20231211,172200,2774718900,52600,52600,52600,52600,0
20231211,172100,2774718900,52600,52600,52600,52600,3043
20231211,172000,2774718900,52600,52600,52600,52600,0
20231211,171900,2774718900,52600,52600,52600,52600,0
20231211,171800,2774718900,52600,52600,52600,52600,0
20231211,171700,2774718900,52600,52600,52600,52600,0
20231211,171600,2774718900,52600,52600,52600,52600,0
20231211,171500,2774718900,52600,52600,52600,52600,0
20231211,171400,2774718900,52600,52600,52600,52600,0
20231211,171300,2774718900,52600,52600,52600,52600,0
20231211,171200,2774718900,52600,52600,52600,52600,0
20231211,171100,2774718900,52600,52600,52600,52600,0
20231211,171000,2774718900,52600,52600,52600,52600,0
20231211,170900,2774718900,52600,52600,52600,52600,0
20231211,170800,2774718900,52600,52600,52600,52600,0
20231211,170700,2774718900,52600,52600,52600,52600,0
20231211,170600,2774718900,52600,52600,52600,52600,0
20231211,170500,2774718900,52600,52600,52600,52600,0
20231211,170400,2774718900,52600,52600,52600,52600,0
20231211,170300,2774718900,52600,52600,52600,52600,0
20231211,170200,2774718900,52600,52600,52600,52600,0
20231211,170100,2774718900,52600,52600,52600,52600,0
20231211,170000,2774718900,52600,52600,52600,52600,0
20231211,165900,2774718900,52600,52600,52600,52600,0
20231211,165800,2774718900,52600,52600,52600,52600,0
20231211,165700,2774718900,52600,52600,52600,52600,0
20231211,165600,2774718900,52600,52600,52600,52600,0
20231211,165500,2774718900,52600,52600,52600,52600,0
20231211,165400,2774718900,52600,52600,52600,52600,0
20231211,165300,2774718900,52600,52600,52600,52600,0
20231211,165200,2774718900,52600,52600,52600,52600,0
20231211,165100,2774718900,52600,52600,52600,52600,3043
20231211,165000,2774718900,52600,52600,52600,52600,0
20231211,164900,2774718900,52600,52600,52600,52600,0
20231211,164800,2774718900,52600,52600,52600,52600,0
20231211,164700,2774718900,52600,52600,52600,52600,0
20231211,164600,2774718900,52600,52600,52600,52600,0
20231211,164500,2774718900,52600,52600,52600,52600,0
20231211,164400,2774718900,52600,52600,52600,52600,0
20231211,164300,2774718900,52600,52600,52600,52600,0
20231211,164200,2774718900,52600,52600,52600,52600,0
20231211,164100,2774718900,52600,52600,52600,52600,0
20231211,164000,2774718900,52600,52600,52600,52600,0
20231211,163900,2774718900,52600,52600,52600,52600,0
20231211,163800,2774718900,52600,52600,52600,52600,0
20231211,163700,2774718900,52600,52600,52600,52600,0
20231211,163600,2774718900,52600,52600,52600,52600,0
20231211,163500,2774718900,52600,52600,52600,52600,0
20231211,163400,2774718900,52600,52600,52600,52600,0
20231211,163300,2774718900,52600,52600,52600,52600,0
20231211,163200,2774718900,52600,52600,52600,52600,0
20231211,163100,2774718900,52600,52600,52600,52600,0
20231211,163000,2774718900,52600,52600,52600,52600,0
20231211,162900,2774718900,52600,52600,52600,52600,0
20231211,162800,2774718900,52600,52600,52600,52600,0
20231211,162700,2774718900,52600,52600,52600,52600,0
20231211,162600,2774718900,52600,52600,52600,52600,0
20231211,162500,2774718900,52600,52600,52600,52600,0
20231211,162400,2774718900,52600,52600,52600,52600,0
20231211,162300,2774718900,52600,52600,52600,52600,0
20231211,162200,2774718900,52600,52600,52600,52600,0
20231211,162100,2774718900,52600,52600,52600,52600,3043
20231211,162000,2774718900,52600,52600,52600,52600,0
20231211,161900,2774718900,52600,52600,52600,52600,0
20231211,161800,2774718900,52600,52600,52600,52600,0
20231211,161700,2774718900,52600,52600,52600,52600,0
20231211,161600,2774718900,52600,52600,52600,52600,0
20231211,161500,2774718900,52600,52600,52600,52600,0
20231211,161400,2774718900,52600,52600,52600,52600,0
20231211,161300,2774718900,52600,52600,52600,52600,0
20231211,161200,2774718900,52600,52600,52600,52600,0
20231211,161100,2774718900,52600,52600,52600,52600,0
20231211,161000,2774718900,52600,52600,52600,52600,0
20231211,160900,2774718900,52600,52600,52600,52600,0
20231211,160800,2774718900,52600,52600,52600,52600,0
20231211,160700,2774718900,52600,52600,52600,52600,0
20231211,160600,2774718900,52600,52600,52600,52600,0
20231211,160500,2774718900,52600,52600,52600,52600,0
20231211,160400,2774718900,52600,52600,52600,52600,0
20231211,160300,2774718900,52600,52600,52600,52600,0
20231211,160200,2774718900,52600,52600,52600,52600,0
20231211,160100,2774718900,52600,52600,52600,52600,0
20231211,160000,2774718900,52600,52600,52600,52600,0
20231211,155900,2774718900,52600,52600,52600,52600,0
20231211,155800,2774718900,52600,52600,52600,52600,0
20231211,155700,2774718900,52600,52600,52600,52600,0
20231211,155600,2774718900,52600,52600,52600,52600,0
20231211,155500,2774718900,52600,52600,52600,52600,0
20231211,155400,2774718900,52600,52600,52600,52600,0
20231211,155300,2774718900,52600,52600,52600,52600,0
20231211,155200,2774718900,52600,52600,52600,52600,0
20231211,155100,2774718900,52600,52600,52600,52600,3043
20231211,155000,2774718900,52600,52600,52600,52600,0
20231211,154900,2774718900,52600,52600,52600,52600,0
20231211,154800,2774718900,52600,52600,52600,52600,0
20231211,154700,2774718900,52600,52600,52600,52600,0
20231211,154600,2774718900,52600,52600,52600,52600,0
20231211,154500,2774718900,52600,52600,52600,52600,0
20231211,154400,2774718900,52600,52600,52600,52600,0
20231211,154300,2774718900,52600,52600,52600,52600,0
20231211,154200,2774718900,52600,52600,52600,52600,0
20231211,154100,2774718900,52600,52600,52600,52600,0
20231211,154000,2774718900,52600,52600,52600,52600,0
20231211,153900,2774718900,52600,52600,52600,52600,0
20231211,153800,2774718900,52600,52600,52600,52600,0
20231211,153700,2774718900,52600,52600,52600,52600,0
20231211,153600,2774718900,52600,52600,52600,52600,0
20231211,153500,2774718900,52600,52600,52600,52600,0
20231211,153400,2774718900,52600,52600,52600,52600,0
20231211,153300,2774718900,52600,52600,52600,52600,0
20231211,153200,2774718900,52600,52600,52600,52600,0
20231211,153100,2774718900,52600,52600,52600,52600,0
20231211,153000,2774718900,52600,52600,52600,52600,3043
20231211,152900,2614657100,52500,52500,52500,52500,0
20231211,152800,2614657100,52500,52500,52500,52500,0
20231211,152700,2614657100,52500,52500,52500,52500,0
20231211,152600,2614657100,52500,52500,52500,52500,0
20231211,152500,2614657100,52500,52500,52500,52500,0
20231211,152400,2614657100,52500,52500,52500,52500,0
20231211,152300,2614657100,52500,52500,52500,52500,0
20231211,152200,2614657100,52500,52500,52500,52500,0
20231211,152100,2614657100,52500,52500,52500,52500,0
20231211,152000,2614657100,52500,52500,52500,52500,0
20231211,151900,2614657100,52500,52700,52800,52500,330
20231211,151800,2597313600,52700,52700,52700,52700,246
20231211,151700,2584349400,52800,52800,52800,52800,63
20231211,151600,2581023000,52900,53000,53000,52800,204
20231211,151500,2570231400,52700,52700,52700,52700,0
20231211,151400,2570231400,52700,52700,52700,52700,14
20231211,151300,2569493600,52700,52900,52900,52700,33
20231211,151200,2567751900,52900,52900,52900,52900,5
20231211,151100,2567487400,52900,52900,52900,52700,51
20231211,151000,2564789700,52800,52800,52800,52800,10
20231211,150900,2564261700,52700,52500,53200,52500,7177
20231211,150800,2183559500,52600,52600,52700,52600,847
20231211,150700,2139003100,52600,52500,52600,52500,197
20231211,150600,2128643500,52600,52500,52700,52500,385
20231211,150500,2108408300,52500,52500,52500,52500,94
20231211,150400,2103473300,52500,52500,52600,52500,195
20231211,150300,2093229600,52500,52700,52700,52500,74
20231211,150200,2089339400,52500,52500,52500,52500,191
20231211,150100,2079311900,52600,52700,52700,52500,159
20231211,150000,2070951300,52500,52600,52600,52500,40
20231211,145900,2068851200,52500,52500,52500,52500,48
20231211,145800,2066331200,52500,52500,52500,52500,36
20231211,145700,2064441200,52500,52500,52600,52500,88
20231211,145600,2059815500,52500,52500,52500,52500,37
20231211,145500,2057873000,52500,52500,52500,52500,48
20231211,145400,2055353000,52500,52500,52700,52500,74
20231211,145300,2051465200,52500,52700,52700,52500,51
20231211,145200,2048777900,52700,52700,52700,52700,83
20231211,145100,2044403800,52500,52700,52800,52500,179
20231211,145000,2034980700,52500,52700,52700,52500,108
20231211,144900,2029299900,52500,52500,52500,52500,37
20231211,144800,2027357400,52700,52500,52700,52500,90
20231211,144700,2022629400,52700,52700,52700,52500,58
20231211,144600,2019576800,52700,52500,52700,52500,61
20231211,144500,2016371900,52500,52500,52500,52500,164
20231211,144400,2007761900,52500,52500,52500,52500,50
20231211,144300,2005136900,52700,52500,52700,52500,63
20231211,144200,2001826000,52500,52500,52500,52500,21
20231211,144100,2000723500,52500,52500,52500,52500,40
20231211,144000,1998623500,52500,52600,52600,52500,58
20231211,143900,1995577000,52600,52600,52600,52600,58
20231211,143800,1992526200,52800,52900,52900,52800,433
20231211,143700,1969652200,52900,52600,52900,52600,2213
20231211,143600,1852952300,52400,52500,52500,52400,152
20231211,143500,1844977100,52500,52500,52500,52500,351
20231211,143400,1826549600,52500,52400,52500,52400,39
20231211,143300,1824505400,52400,52500,52500,52400,64
20231211,143200,1821145600,52500,52500,52500,52400,68
20231211,143100,1817575700,52500,52500,52500,52500,58
20231211,143000,1814530700,52500,52500,52500,52500,22
20231211,142900,1813375700,52500,52500,52500,52400,46
20231211,142800,1810960800,52300,52300,52300,52300,41
20231211,142700,1808816500,52600,52400,52600,52300,141
20231211,142600,1801423200,52500,52500,52500,52300,175
20231211,142500,1792259900,52500,52500,52500,52500,49
20231211,142400,1789687400,52400,52500,52500,52400,58
20231211,142300,1786647800,52400,52500,52500,52400,39
20231211,142200,1784603700,52500,52500,52500,52500,70
20231211,142100,1780928700,52400,52500,52500,52400,268
20231211,142000,1766868700,52500,52500,52600,52500,33
20231211,141900,1765135700,52500,52500,52500,52500,1
20231211,141800,1765083200,52500,52500,52500,52500,73
20231211,141700,1761250700,52500,52500,52500,52500,52
20231211,141600,1758520700,52500,52500,52500,52500,47
20231211,141500,1756053200,52300,52500,52600,52300,79
20231211,141400,1751913700,52500,52500,52600,52500,249
20231211,141300,1738824600,52400,52500,52500,52400,148
20231211,141200,1731068900,52500,52500,52500,52400,92
20231211,141100,1726242700,52500,52500,52500,52400,107
20231211,141000,1720630000,52500,52400,52500,52400,60
20231211,140900,1717484200,52500,52400,52500,52300,129
20231211,140800,1710720600,52400,52500,52500,52400,4
20231211,140700,1710510700,52400,52500,52500,52400,106
20231211,140600,1704950000,52400,52400,52500,52400,118
20231211,140500,1698762000,52500,52500,52500,52300,53
20231211,140400,1695986500,52400,52400,52500,52400,251
20231211,140300,1682833800,52400,52400,52500,52200,465
20231211,140200,1658519000,52400,52500,52500,52400,235
20231211,140100,1646186100,52500,52500,52500,52500,62
20231211,140000,1642931100,52500,52500,52500,52400,73
20231211,135900,1639104400,52500,52500,52500,52500,50
20231211,135800,1636479400,52500,52500,52500,52500,38
20231211,135700,1634484400,52500,52500,52500,52500,24
20231211,135600,1633224400,52500,52500,52500,52500,56
20231211,135500,1630284400,52500,52400,52600,52400,77
20231211,135400,1626241500,52400,52500,52500,52400,56
20231211,135300,1623303400,52500,52500,52500,52500,54
20231211,135200,1620468400,52400,52500,52500,52400,64
20231211,135100,1617111400,52500,52500,52500,52500,52
20231211,135000,1614381400,52500,52600,52600,52400,25
20231211,134900,1613068900,52600,52500,52600,52400,537
20231211,134800,1584856100,52500,52500,52500,52400,123
20231211,134700,1578400400,52500,52400,52500,52400,251
20231211,134600,1565226900,52400,52500,52500,52400,4
20231211,134500,1565017000,52400,52400,52500,52300,125
20231211,134400,1558468100,52300,52300,52300,52300,49
20231211,134300,1555905400,52500,52500,52500,52500,52
20231211,134200,1553175400,52300,52300,52500,52300,64
20231211,134100,1549825300,52300,52500,52500,52300,114
20231211,134000,1543855300,52400,52500,52500,52400,173
20231211,133900,1534781300,52400,52500,52500,52400,170
20231211,133800,1525863200,52500,52400,52500,52400,553
20231211,133700,1496835800,52500,52400,52500,52300,83
20231211,133600,1492485100,52400,52400,52500,52300,87
20231211,133500,1487927200,52500,52400,52500,52300,68
20231211,133400,1484364900,52500,52300,52500,52300,9
20231211,133300,1483892700,52400,52400,52400,52300,72
20231211,133200,1480122100,52400,52500,52500,52400,108
20231211,133100,1474458000,52300,52400,52400,52300,59
20231211,133000,1471371900,52300,52300,52500,52300,54
20231211,132900,1468547500,52400,52200,52400,52200,108
20231211,132800,1462899500,52400,52500,52500,52300,125
20231211,132700,1456358900,52300,52400,52500,52300,157
20231211,132600,1448126500,52400,52400,52400,52300,66
20231211,132500,1444670100,52500,52300,52500,52300,255
20231211,132400,1431292000,52400,52400,52500,52400,383
20231211,132300,1411222400,52500,52500,52500,52500,19
20231211,132200,1410224900,52500,52500,52500,52500,42
20231211,132100,1408019900,52500,52400,52500,52400,84
20231211,132000,1403612500,52500,52500,52500,52500,39
20231211,131900,1401565000,52500,52500,52500,52500,90
20231211,131800,1396840000,52600,52500,52600,52500,105
20231211,131700,1391325000,52600,52500,52600,52500,38
20231211,131600,1389329500,52500,52500,52500,52400,312
20231211,131500,1372953500,52500,52500,52500,52300,78
20231211,131400,1368873200,52500,52400,52500,52400,132
20231211,131300,1361948300,52400,52400,52400,52400,0
20231211,131200,1361948300,52400,52300,52400,52300,63
20231211,131100,1358649500,52400,52400,52500,52400,104
20231211,131000,1353194800,52500,52500,52500,52300,153
20231211,130900,1345170100,52500,52500,52500,52200,430
20231211,130800,1322631500,52500,52300,52500,52300,175
20231211,130700,1313470500,52300,52300,52300,52300,67
20231211,130600,1309966400,52300,52400,52400,52300,76
20231211,130500,1305991200,52300,52500,52500,52300,129
20231211,130400,1299223300,52500,52200,52500,52200,70
20231211,130300,1295559400,52500,52200,52500,52200,166
20231211,130200,1286869000,52200,52200,52200,52200,33
20231211,130100,1285146400,52200,52200,52200,52200,0
20231211,130000,1285146400,52200,52400,52500,52200,88
20231211,125900,1280548800,52300,52400,52400,52300,44
20231211,125800,1278247500,52400,52400,52400,52400,49
20231211,125700,1275679900,52400,52300,52400,52300,67
20231211,125600,1272175700,52400,52400,52400,52400,48
20231211,125500,1269660500,52300,52300,52400,52300,82
20231211,125400,1265370400,52300,52300,52300,52300,60
20231211,125300,1262232400,52300,52400,52400,52300,61
20231211,125200,1259036300,52400,52400,52400,52400,38
20231211,125100,1257045100,52400,52300,52500,52300,62
20231211,125000,1253801800,52500,52500,52500,52400,67
20231211,124900,1250289500,52400,52400,52500,52400,78
20231211,124800,1246200400,52300,52500,52500,52300,83
20231211,124700,1241854500,52300,52300,52300,52300,51
20231211,124600,1239187200,52300,52400,52400,52300,45
20231211,124500,1236833600,52300,52500,52500,52300,66
20231211,124400,1233380300,52500,52300,52500,52300,63
20231211,124300,1230082800,52300,52600,52600,52300,55
20231211,124200,1227201200,52300,52300,52300,52300,67
20231211,124100,1223697100,52300,52300,52300,52300,37
20231211,124000,1221762000,52400,52400,52500,52300,1137
20231211,123900,1162075800,52400,52300,52400,52100,626
20231211,123800,1129283200,52300,52200,52300,52200,72
20231211,123700,1125523900,52200,52200,52200,52200,56
20231211,123600,1122600700,52200,52200,52200,52200,77
20231211,123500,1118581300,52300,52300,52300,52300,46
20231211,123400,1116175500,52100,52100,52100,52100,37
20231211,123300,1114247800,52300,52100,52300,52100,185
20231211,123200,1104586000,52200,52100,52200,52100,40
20231211,123100,1102501900,52100,52100,52100,52100,47
20231211,123000,1100053200,52100,52100,52100,52100,64
20231211,122900,1096718800,52200,52300,52300,52200,52
20231211,122800,1094004200,52300,52100,52300,52100,67
20231211,122700,1090508900,52100,52100,52100,52100,24
20231211,122600,1089258500,52100,52200,52300,52100,390
20231211,122500,1068904300,52100,52200,52200,52100,65
20231211,122400,1065517200,52100,52100,52200,52100,100
20231211,122300,1060307100,52300,52100,52300,52100,92
20231211,122200,1055501200,52100,52100,52100,52100,47
20231211,122100,1053052500,52100,52100,52200,52000,82
20231211,122000,1048784800,52300,52200,52300,52100,47
20231211,121900,1046334400,52000,52000,52000,52000,51
20231211,121800,1043682400,52000,52100,52100,52000,63
20231211,121700,1040402500,52300,52100,52300,52100,103
20231211,121600,1035027000,52300,52200,52300,52200,4
20231211,121500,1034818000,52000,52100,52200,52000,79
20231211,121400,1030703500,52100,52100,52100,52100,55
20231211,121300,1027838000,52100,52100,52100,52100,41
20231211,121200,1025701900,52100,52100,52100,52100,86
20231211,121100,1021221300,52100,52100,52100,52100,52
20231211,121000,1018512100,52100,52100,52100,52100,39
20231211,120900,1016480200,52100,52100,52100,52100,65
20231211,120800,1013093700,52100,52200,52200,52100,50
20231211,120700,1010488400,52200,52000,52200,52000,79
20231211,120600,1006373900,52000,52000,52200,52000,73
20231211,120500,1002577300,52000,52000,52000,52000,0
20231211,120400,1002577300,52000,52200,52300,52000,3287
20231211,120300,831592500,52100,52100,52100,52100,173
20231211,120200,822579200,52100,52100,52200,52100,183
20231211,120100,813031600,52100,52100,52100,52100,113
20231211,120000,807144300,52100,52100,52100,52100,86
20231211,115900,802663700,52200,52100,52200,52100,87
20231211,115800,798130300,52100,52100,52100,52100,147
20231211,115700,790471600,52200,52100,52200,52100,95
20231211,115600,785519600,52100,52100,52100,52100,45
20231211,115500,783175100,52100,52100,52100,52100,63
20231211,115400,779892800,52100,52200,52200,52100,98
20231211,115300,774782100,52100,52300,52300,52100,974
20231211,115200,724008400,52200,52300,52300,52200,44
20231211,115100,721711500,52200,52200,52300,52200,66
20231211,115000,718266200,52200,52200,52200,52200,54
20231211,114900,715447400,52200,52200,52200,52200,42
20231211,114800,713255000,52200,52300,52300,52200,70
20231211,114700,709600900,52200,52200,52200,52200,51
20231211,114600,706938700,52200,52200,52200,52200,51
20231211,114500,704276500,52200,52200,52200,52200,88
20231211,114400,699682900,52300,52200,52300,52200,68
20231211,114300,696129900,52300,52200,52300,52200,9
20231211,114200,695659400,52200,52200,52200,52200,94
20231211,114100,690752600,52200,52200,52200,52200,40
20231211,114000,688664600,52200,52200,52300,52200,40
20231211,113900,686576500,52200,52200,52200,52200,71
20231211,113800,682870300,52200,52200,52200,52200,169
20231211,113700,674048500,52200,52200,52200,52200,49
20231211,113600,671490700,52200,52200,52300,52200,61
20231211,113500,668304500,52200,52200,52200,52200,43
20231211,113400,666059900,52300,52300,52300,52300,192
20231211,113300,656018300,52300,52300,52300,52300,74
20231211,113200,652148100,52300,52300,52300,52300,58
20231211,113100,649114700,52400,52400,52400,52400,12
20231211,113000,648485900,52300,52400,52400,52300,85
20231211,112900,644040100,52300,52300,52300,52300,31
20231211,112800,642418800,52300,52400,52400,52300,66
20231211,112700,638965500,52400,52400,52400,52400,123
20231211,112600,632520300,52600,52500,52600,52500,16
20231211,112500,631680100,52400,52400,52400,52400,110
20231211,112400,625916100,52400,52600,52600,52400,38
20231211,112300,623921000,52500,52500,52500,52500,3
20231211,112200,623763500,52500,52500,52500,52500,52
20231211,112100,621033500,52400,52400,52400,52400,33
20231211,112000,619304300,52600,52500,52600,52500,37
20231211,111900,617361000,52500,52400,52500,52400,4
20231211,111800,617151200,52400,52300,52400,52300,29
20231211,111700,615631800,52600,52600,52600,52600,8
20231211,111600,615211000,52600,52600,52600,52600,1
20231211,111500,615158400,52600,52300,52600,52300,188
20231211,111400,605315700,52600,52500,52600,52500,27
20231211,111300,603895800,52300,52300,52300,52300,0
20231211,111200,603895800,52300,52300,52500,52300,30
20231211,111100,602326600,52300,52300,52300,52300,0
20231211,111000,602326600,52300,52300,52300,52300,0
20231211,110900,602326600,52300,52300,52300,52300,28
20231211,110800,600862200,52600,52600,52600,52600,24
20231211,110700,599599800,52300,52300,52300,52300,0
20231211,110600,599599800,52300,52300,52300,52300,33
20231211,110500,597873900,52300,52400,52400,52300,750
20231211,110400,558618500,52400,52400,52400,52400,200
20231211,110300,548138500,52400,52400,52400,52400,66
20231211,110200,544680100,52600,52600,52600,52600,0
20231211,110100,544680100,52600,52600,52600,52600,91
20231211,110000,539893500,52400,52600,52700,52400,195
20231211,105900,529672200,52500,52500,52500,52500,0
20231211,105800,529672200,52500,52500,52500,52500,0
20231211,105700,529672200,52500,52500,52500,52500,35
20231211,105600,527834700,52500,52500,52500,52500,21
20231211,105500,526732200,52500,52500,52500,52500,0
20231211,105400,526732200,52500,52500,52500,52400,275
20231211,105300,512297400,52500,52500,52500,52500,30
20231211,105200,510722400,52500,52500,52500,52500,0
20231211,105100,510722400,52500,52500,52500,52500,28
20231211,105000,509252400,52500,52500,52500,52500,0
20231211,104900,509252400,52500,52500,52500,52500,0
20231211,104800,509252400,52500,52700,52700,52500,31
20231211,104700,507624700,52500,52500,52500,52500,0
20231211,104600,507624700,52500,52500,52500,52500,2
20231211,104500,507519700,52500,52500,52500,52500,29
20231211,104400,505997200,52500,52500,52500,52500,1
20231211,104300,505944700,52500,52500,52500,52500,0
20231211,104200,505944700,52500,52600,52600,52500,70
20231211,104100,502264400,52600,52600,52600,52600,55
20231211,104000,499371400,52600,52600,52600,52600,0
20231211,103900,499371400,52600,52600,52600,52600,30
20231211,103800,497793400,52600,52600,52600,52600,10
20231211,103700,497267400,52600,52600,52600,52600,0
20231211,103600,497267400,52600,52600,52600,52600,30
20231211,103500,495689400,52600,52600,52600,52600,17
20231211,103400,494795200,52400,52700,52700,52400,30
20231211,103300,493220200,52400,52400,52400,52400,31
20231211,103200,491595800,52700,52700,52700,52700,0
20231211,103100,491595800,52700,52700,52700,52700,0
20231211,103000,491595800,52700,52600,52700,52400,33
20231211,102900,489866100,52600,52400,52600,52400,25
20231211,102800,488553100,52400,52500,52500,52400,10
20231211,102700,488028900,52400,52500,52500,52400,31
20231211,102600,486403200,52700,52700,52700,52700,0
20231211,102500,486403200,52700,52700,52700,52700,5
20231211,102400,486139700,52700,52300,52700,52300,36
20231211,102300,484254900,52600,52600,52600,52600,178
20231211,102200,474892100,52600,52200,52600,52200,80
20231211,102100,470712100,52200,52300,52600,52200,287
20231211,102000,455711200,52300,52400,52500,52300,365
20231211,101900,436617400,52300,52300,52300,52300,0
20231211,101800,436617400,52300,52300,52300,52300,288
20231211,101700,421555000,52300,52300,52300,52300,0
20231211,101600,421555000,52300,52300,52300,52300,371
20231211,101500,402151700,52300,52700,52700,52300,32
20231211,101400,400477700,52300,52300,52400,52300,300
20231211,101300,384787600,52300,52300,52400,52300,16
20231211,101200,383950700,52300,52300,52300,52300,31
20231211,101100,382329400,52400,52400,52400,52400,226
20231211,101000,370487000,52400,52600,52600,52400,11
20231211,100900,369910400,52400,52400,52400,52400,73
20231211,100800,366085200,52400,52400,52400,52400,4
20231211,100700,365875600,52500,52500,52500,52500,0
20231211,100600,365875600,52500,52600,52600,52500,473
20231211,100500,341042900,52600,52500,52600,52500,27
20231211,100400,339624700,52500,52500,52600,52500,130
20231211,100300,332799600,52500,52500,52500,52500,33
20231211,100200,331067100,52500,52500,52500,52500,1
20231211,100100,331014600,52600,52600,52600,52600,9
20231211,100000,330541200,52600,52500,52600,52500,54
20231211,095900,327706100,52500,52500,52500,52500,2
20231211,095800,327601100,52500,52500,52500,52400,191
20231211,095700,317584100,52500,52500,52500,52500,41
20231211,095600,315431600,52500,52600,52600,52500,515
20231211,095500,288371400,52600,52600,52600,52600,18
20231211,095400,287424600,52600,52600,52600,52600,31
20231211,095300,285794000,52600,52600,52700,52600,127
20231211,095200,279112800,52600,52600,52700,52600,148
20231211,095100,271327000,52600,52600,52600,52600,31
20231211,095000,269696400,52700,52700,52700,52700,16
20231211,094900,268853200,52700,52700,52700,52700,19
20231211,094800,267851900,52700,52700,52700,52600,196
20231211,094700,257523400,52800,52800,52800,52800,19
20231211,094600,256520200,52700,52700,52700,52700,84
20231211,094500,252093400,52700,52700,52700,52700,142
20231211,094400,244610000,52700,52800,52800,52700,4
20231211,094300,244399100,52700,52700,52700,52700,110
20231211,094200,238602100,52700,52700,52900,52700,50
20231211,094100,235966700,52900,52800,52900,52800,50
20231211,094000,233325700,52800,52800,52800,52800,2
20231211,093900,233220100,52800,52800,52800,52700,454
20231211,093800,209292200,52700,52700,52700,52700,1
20231211,093700,209239500,52700,52700,52700,52700,5
20231211,093600,208976000,52900,52700,52900,52700,48
20231211,093500,206443000,52900,52900,52900,52900,262
20231211,093400,192583200,52700,52700,52700,52700,5
20231211,093300,192319700,52900,52700,52900,52700,32
20231211,093200,190633100,52900,52800,52900,52700,543
20231211,093100,161967500,52800,52800,52800,52800,161
20231211,093000,153466700,52800,52900,52900,52800,33
20231211,092900,151724100,52900,52900,52900,52800,5
20231211,092800,151459700,52900,53000,53000,52900,156
20231211,092700,143207100,53000,53000,53000,52900,35
20231211,092600,141355300,53100,53100,53100,52900,13
20231211,092500,140667000,53100,53100,53100,53100,3
20231211,092400,140507700,53100,53000,53100,52900,35
20231211,092300,138653300,53100,53100,53100,53100,3
20231211,092200,138494000,53100,53100,53100,53100,3
20231211,092100,138334700,53100,53100,53100,53000,36
20231211,092000,136426300,53000,53100,53100,53000,78
20231211,091900,132291900,53100,53100,53100,53000,43
20231211,091800,130012600,53100,53100,53100,53000,137
20231211,091700,122751300,53100,53100,53100,53100,6
20231211,091600,122432700,53100,53100,53100,53100,3
20231211,091500,122273400,53100,53000,53100,52900,35
20231211,091400,120420100,53100,53000,53100,53000,11
20231211,091300,119837000,53000,53000,53000,53000,27
20231211,091200,118406000,53100,53100,53100,52800,273
20231211,091100,103918400,53200,53000,53200,53000,31
20231211,091000,102269400,53000,53000,53000,53000,49
20231211,090900,99672400,53200,53100,53200,53100,70
20231211,090800,95953700,53200,53100,53200,53100,437
20231211,090700,72740600,53100,53100,53100,53100,0
20231211,090600,72740600,53100,53000,53100,52800,103
20231211,090500,67287900,53000,53000,53000,53000,38
20231211,090400,65273900,53000,52900,53000,52800,677
20231211,090300,29522900,52800,52800,53000,52800,119
20231211,090200,23234800,52900,52900,52900,52900,41
20231211,090100,21065900,52900,52800,52900,52800,34
20231211,090000,19269500,52800,52800,52800,52700,365