KissMeData/053800/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,193200,3432862600,69700,69700,69700,69700,1185
20231204,193100,3432862600,69700,69700,69700,69700,0
20231204,193000,3432862600,69700,69700,69700,69700,0
20231204,192900,3432862600,69700,69700,69700,69700,0
20231204,192800,3432862600,69700,69700,69700,69700,0
20231204,192700,3432862600,69700,69700,69700,69700,0
20231204,192600,3432862600,69700,69700,69700,69700,0
20231204,192500,3432862600,69700,69700,69700,69700,0
20231204,192400,3432862600,69700,69700,69700,69700,0
20231204,192300,3432862600,69700,69700,69700,69700,0
20231204,192200,3432862600,69700,69700,69700,69700,0
20231204,192100,3432862600,69700,69700,69700,69700,0
20231204,192000,3432862600,69700,69700,69700,69700,0
20231204,191900,3432862600,69700,69700,69700,69700,0
20231204,191800,3432862600,69700,69700,69700,69700,0
20231204,191700,3432862600,69700,69700,69700,69700,0
20231204,191600,3432862600,69700,69700,69700,69700,0
20231204,191500,3432862600,69700,69700,69700,69700,0
20231204,191400,3432862600,69700,69700,69700,69700,0
20231204,191300,3432862600,69700,69700,69700,69700,0
20231204,191200,3432862600,69700,69700,69700,69700,0
20231204,191100,3432862600,69700,69700,69700,69700,0
20231204,191000,3432862600,69700,69700,69700,69700,0
20231204,190900,3432862600,69700,69700,69700,69700,0
20231204,190800,3432862600,69700,69700,69700,69700,0
20231204,190700,3432862600,69700,69700,69700,69700,0
20231204,190600,3432862600,69700,69700,69700,69700,0
20231204,190500,3432862600,69700,69700,69700,69700,0
20231204,190400,3432862600,69700,69700,69700,69700,0
20231204,190300,3432862600,69700,69700,69700,69700,0
20231204,190200,3432862600,69700,69700,69700,69700,1185
20231204,190100,3432862600,69700,69700,69700,69700,0
20231204,190000,3432862600,69700,69700,69700,69700,0
20231204,185900,3432862600,69700,69700,69700,69700,0
20231204,185800,3432862600,69700,69700,69700,69700,0
20231204,185700,3432862600,69700,69700,69700,69700,0
20231204,185600,3432862600,69700,69700,69700,69700,0
20231204,185500,3432862600,69700,69700,69700,69700,0
20231204,185400,3432862600,69700,69700,69700,69700,0
20231204,185300,3432862600,69700,69700,69700,69700,0
20231204,185200,3432862600,69700,69700,69700,69700,0
20231204,185100,3432862600,69700,69700,69700,69700,0
20231204,185000,3432862600,69700,69700,69700,69700,0
20231204,184900,3432862600,69700,69700,69700,69700,0
20231204,184800,3432862600,69700,69700,69700,69700,0
20231204,184700,3432862600,69700,69700,69700,69700,0
20231204,184600,3432862600,69700,69700,69700,69700,0
20231204,184500,3432862600,69700,69700,69700,69700,0
20231204,184400,3432862600,69700,69700,69700,69700,0
20231204,184300,3432862600,69700,69700,69700,69700,0
20231204,184200,3432862600,69700,69700,69700,69700,0
20231204,184100,3432862600,69700,69700,69700,69700,0
20231204,184000,3432862600,69700,69700,69700,69700,0
20231204,183900,3432862600,69700,69700,69700,69700,0
20231204,183800,3432862600,69700,69700,69700,69700,0
20231204,183700,3432862600,69700,69700,69700,69700,0
20231204,183600,3432862600,69700,69700,69700,69700,0
20231204,183500,3432862600,69700,69700,69700,69700,0
20231204,183400,3432862600,69700,69700,69700,69700,0
20231204,183300,3432862600,69700,69700,69700,69700,0
20231204,183200,3432862600,69700,69700,69700,69700,1185
20231204,183100,3432862600,69700,69700,69700,69700,0
20231204,183000,3432862600,69700,69700,69700,69700,0
20231204,182900,3432862600,69700,69700,69700,69700,0
20231204,182800,3432862600,69700,69700,69700,69700,0
20231204,182700,3432862600,69700,69700,69700,69700,0
20231204,182600,3432862600,69700,69700,69700,69700,0
20231204,182500,3432862600,69700,69700,69700,69700,0
20231204,182400,3432862600,69700,69700,69700,69700,0
20231204,182300,3432862600,69700,69700,69700,69700,0
20231204,182200,3432862600,69700,69700,69700,69700,0
20231204,182100,3432862600,69700,69700,69700,69700,0
20231204,182000,3432862600,69700,69700,69700,69700,0
20231204,181900,3432862600,69700,69700,69700,69700,0
20231204,181800,3432862600,69700,69700,69700,69700,0
20231204,181700,3432862600,69700,69700,69700,69700,0
20231204,181600,3432862600,69700,69700,69700,69700,0
20231204,181500,3432862600,69700,69700,69700,69700,0
20231204,181400,3432862600,69700,69700,69700,69700,0
20231204,181300,3432862600,69700,69700,69700,69700,0
20231204,181200,3432862600,69700,69700,69700,69700,0
20231204,181100,3432862600,69700,69700,69700,69700,0
20231204,181000,3432862600,69700,69700,69700,69700,0
20231204,180900,3432862600,69700,69700,69700,69700,0
20231204,180800,3432862600,69700,69700,69700,69700,0
20231204,180700,3432862600,69700,69700,69700,69700,0
20231204,180600,3432862600,69700,69700,69700,69700,0
20231204,180500,3432862600,69700,69700,69700,69700,0
20231204,180400,3432862600,69700,69700,69700,69700,0
20231204,180300,3432862600,69700,69700,69700,69700,0
20231204,180200,3432862600,69700,69700,69700,69700,1185
20231204,180100,3432862600,69700,69700,69700,69700,0
20231204,180000,3432862600,69700,69700,69700,69700,0
20231204,175900,3432862600,69700,69700,69700,69700,0
20231204,175800,3432862600,69700,69700,69700,69700,0
20231204,175700,3432862600,69700,69700,69700,69700,0
20231204,175600,3432862600,69700,69700,69700,69700,0
20231204,175500,3432862600,69700,69700,69700,69700,0
20231204,175400,3432862600,69700,69700,69700,69700,0
20231204,175300,3432862600,69700,69700,69700,69700,0
20231204,175200,3432862600,69700,69700,69700,69700,0
20231204,175100,3432862600,69700,69700,69700,69700,0
20231204,175000,3432862600,69700,69700,69700,69700,0
20231204,174900,3432862600,69700,69700,69700,69700,0
20231204,174800,3432862600,69700,69700,69700,69700,0
20231204,174700,3432862600,69700,69700,69700,69700,0
20231204,174600,3432862600,69700,69700,69700,69700,0
20231204,174500,3432862600,69700,69700,69700,69700,0
20231204,174400,3432862600,69700,69700,69700,69700,0
20231204,174300,3432862600,69700,69700,69700,69700,0
20231204,174200,3432862600,69700,69700,69700,69700,0
20231204,174100,3432862600,69700,69700,69700,69700,0
20231204,174000,3432862600,69700,69700,69700,69700,0
20231204,173900,3432862600,69700,69700,69700,69700,0
20231204,173800,3432862600,69700,69700,69700,69700,0
20231204,173700,3432862600,69700,69700,69700,69700,0
20231204,173600,3432862600,69700,69700,69700,69700,0
20231204,173500,3432862600,69700,69700,69700,69700,0
20231204,173400,3432862600,69700,69700,69700,69700,0
20231204,173300,3432862600,69700,69700,69700,69700,0
20231204,173200,3432862600,69700,69700,69700,69700,1185
20231204,173100,3432862600,69700,69700,69700,69700,0
20231204,173000,3432862600,69700,69700,69700,69700,0
20231204,172900,3432862600,69700,69700,69700,69700,0
20231204,172800,3432862600,69700,69700,69700,69700,0
20231204,172700,3432862600,69700,69700,69700,69700,0
20231204,172600,3432862600,69700,69700,69700,69700,0
20231204,172500,3432862600,69700,69700,69700,69700,0
20231204,172400,3432862600,69700,69700,69700,69700,0
20231204,172300,3432862600,69700,69700,69700,69700,0
20231204,172200,3432862600,69700,69700,69700,69700,0
20231204,172100,3432862600,69700,69700,69700,69700,0
20231204,172000,3432862600,69700,69700,69700,69700,0
20231204,171900,3432862600,69700,69700,69700,69700,0
20231204,171800,3432862600,69700,69700,69700,69700,0
20231204,171700,3432862600,69700,69700,69700,69700,0
20231204,171600,3432862600,69700,69700,69700,69700,0
20231204,171500,3432862600,69700,69700,69700,69700,0
20231204,171400,3432862600,69700,69700,69700,69700,0
20231204,171300,3432862600,69700,69700,69700,69700,0
20231204,171200,3432862600,69700,69700,69700,69700,0
20231204,171100,3432862600,69700,69700,69700,69700,0
20231204,171000,3432862600,69700,69700,69700,69700,0
20231204,170900,3432862600,69700,69700,69700,69700,0
20231204,170800,3432862600,69700,69700,69700,69700,0
20231204,170700,3432862600,69700,69700,69700,69700,0
20231204,170600,3432862600,69700,69700,69700,69700,0
20231204,170500,3432862600,69700,69700,69700,69700,0
20231204,170400,3432862600,69700,69700,69700,69700,0
20231204,170300,3432862600,69700,69700,69700,69700,0
20231204,170200,3432862600,69700,69700,69700,69700,1185
20231204,170100,3432862600,69700,69700,69700,69700,0
20231204,170000,3432862600,69700,69700,69700,69700,0
20231204,165900,3432862600,69700,69700,69700,69700,0
20231204,165800,3432862600,69700,69700,69700,69700,0
20231204,165700,3432862600,69700,69700,69700,69700,0
20231204,165600,3432862600,69700,69700,69700,69700,0
20231204,165500,3432862600,69700,69700,69700,69700,0
20231204,165400,3432862600,69700,69700,69700,69700,0
20231204,165300,3432862600,69700,69700,69700,69700,0
20231204,165200,3432862600,69700,69700,69700,69700,0
20231204,165100,3432862600,69700,69700,69700,69700,0
20231204,165000,3432862600,69700,69700,69700,69700,0
20231204,164900,3432862600,69700,69700,69700,69700,0
20231204,164800,3432862600,69700,69700,69700,69700,0
20231204,164700,3432862600,69700,69700,69700,69700,0
20231204,164600,3432862600,69700,69700,69700,69700,0
20231204,164500,3432862600,69700,69700,69700,69700,0
20231204,164400,3432862600,69700,69700,69700,69700,0
20231204,164300,3432862600,69700,69700,69700,69700,0
20231204,164200,3432862600,69700,69700,69700,69700,0
20231204,164100,3432862600,69700,69700,69700,69700,0
20231204,164000,3432862600,69700,69700,69700,69700,0
20231204,163900,3432862600,69700,69700,69700,69700,0
20231204,163800,3432862600,69700,69700,69700,69700,0
20231204,163700,3432862600,69700,69700,69700,69700,0
20231204,163600,3432862600,69700,69700,69700,69700,0
20231204,163500,3432862600,69700,69700,69700,69700,0
20231204,163400,3432862600,69700,69700,69700,69700,0
20231204,163300,3432862600,69700,69700,69700,69700,0
20231204,163200,3432862600,69700,69700,69700,69700,1185
20231204,163100,3432862600,69700,69700,69700,69700,0
20231204,163000,3432862600,69700,69700,69700,69700,0
20231204,162900,3432862600,69700,69700,69700,69700,0
20231204,162800,3432862600,69700,69700,69700,69700,0
20231204,162700,3432862600,69700,69700,69700,69700,0
20231204,162600,3432862600,69700,69700,69700,69700,0
20231204,162500,3432862600,69700,69700,69700,69700,0
20231204,162400,3432862600,69700,69700,69700,69700,0
20231204,162300,3432862600,69700,69700,69700,69700,0
20231204,162200,3432862600,69700,69700,69700,69700,0
20231204,162100,3432862600,69700,69700,69700,69700,0
20231204,162000,3432862600,69700,69700,69700,69700,0
20231204,161900,3432862600,69700,69700,69700,69700,0
20231204,161800,3432862600,69700,69700,69700,69700,0
20231204,161700,3432862600,69700,69700,69700,69700,0
20231204,161600,3432862600,69700,69700,69700,69700,0
20231204,161500,3432862600,69700,69700,69700,69700,0
20231204,161400,3432862600,69700,69700,69700,69700,0
20231204,161300,3432862600,69700,69700,69700,69700,0
20231204,161200,3432862600,69700,69700,69700,69700,0
20231204,161100,3432862600,69700,69700,69700,69700,0
20231204,161000,3432862600,69700,69700,69700,69700,0
20231204,160900,3432862600,69700,69700,69700,69700,0
20231204,160800,3432862600,69700,69700,69700,69700,0
20231204,160700,3432862600,69700,69700,69700,69700,0
20231204,160600,3432862600,69700,69700,69700,69700,0
20231204,160500,3432862600,69700,69700,69700,69700,0
20231204,160400,3432862600,69700,69700,69700,69700,0
20231204,160300,3432862600,69700,69700,69700,69700,0
20231204,160200,3432862600,69700,69700,69700,69700,1185
20231204,160100,3432862600,69700,69700,69700,69700,0
20231204,160000,3432862600,69700,69700,69700,69700,0
20231204,155900,3432862600,69700,69700,69700,69700,0
20231204,155800,3432862600,69700,69700,69700,69700,0
20231204,155700,3432862600,69700,69700,69700,69700,0
20231204,155600,3432862600,69700,69700,69700,69700,0
20231204,155500,3432862600,69700,69700,69700,69700,0
20231204,155400,3432862600,69700,69700,69700,69700,0
20231204,155300,3432862600,69700,69700,69700,69700,0
20231204,155200,3432862600,69700,69700,69700,69700,0
20231204,155100,3432862600,69700,69700,69700,69700,0
20231204,155000,3432862600,69700,69700,69700,69700,0
20231204,154900,3432862600,69700,69700,69700,69700,0
20231204,154800,3432862600,69700,69700,69700,69700,0
20231204,154700,3432862600,69700,69700,69700,69700,0
20231204,154600,3432862600,69700,69700,69700,69700,0
20231204,154500,3432862600,69700,69700,69700,69700,0
20231204,154400,3432862600,69700,69700,69700,69700,0
20231204,154300,3432862600,69700,69700,69700,69700,0
20231204,154200,3432862600,69700,69700,69700,69700,0
20231204,154100,3432862600,69700,69700,69700,69700,0
20231204,154000,3432862600,69700,69700,69700,69700,0
20231204,153900,3432862600,69700,69700,69700,69700,0
20231204,153800,3432862600,69700,69700,69700,69700,0
20231204,153700,3432862600,69700,69700,69700,69700,0
20231204,153600,3432862600,69700,69700,69700,69700,0
20231204,153500,3432862600,69700,69700,69700,69700,0
20231204,153400,3432862600,69700,69700,69700,69700,0
20231204,153300,3432862600,69700,69700,69700,69700,0
20231204,153200,3432862600,69700,69700,69700,69700,1185
20231204,153100,3432862600,69700,69700,69700,69700,0
20231204,153000,3432862600,69700,69700,69700,69700,1185
20231204,152900,3350268100,69600,69600,69600,69600,0
20231204,152800,3350268100,69600,69600,69600,69600,0
20231204,152700,3350268100,69600,69600,69600,69600,0
20231204,152600,3350268100,69600,69600,69600,69600,0
20231204,152500,3350268100,69600,69600,69600,69600,0
20231204,152400,3350268100,69600,69600,69600,69600,0
20231204,152300,3350268100,69600,69600,69600,69600,0
20231204,152200,3350268100,69600,69600,69600,69600,0
20231204,152100,3350268100,69600,69600,69600,69600,0
20231204,152000,3350268100,69600,69600,69600,69600,0
20231204,151900,3350268100,69600,69600,69700,69600,252
20231204,151800,3332710200,69600,69600,69600,69500,99
20231204,151700,3325820200,69600,69600,69600,69600,0
20231204,151600,3325820200,69600,69600,69600,69600,71
20231204,151500,3320878600,69800,69700,69800,69700,80
20231204,151400,3315301100,69800,69800,69800,69800,1
20231204,151300,3315231300,69800,69600,69800,69600,123
20231204,151200,3306665200,69600,69600,69600,69600,5
20231204,151100,3306317200,69700,69700,69700,69700,20
20231204,151000,3304923200,69700,69600,69700,69600,41
20231204,150900,3302065600,69700,69700,69700,69700,210
20231204,150800,3287428600,69700,69700,69700,69600,59
20231204,150700,3283319300,69600,69600,69700,69600,73
20231204,150600,3278236300,69700,69800,69800,69700,554
20231204,150500,3239619200,69800,69800,69800,69700,37
20231204,150400,3237036800,69800,69800,69800,69800,10
20231204,150300,3236338800,69800,69700,69800,69700,33
20231204,150200,3234035600,69800,69800,69800,69800,126
20231204,150100,3225240800,69800,69800,69800,69800,3
20231204,150000,3225031400,69800,69800,69800,69700,9
20231204,145900,3224403400,69800,69800,69800,69800,30
20231204,145800,3222309400,69800,69800,69900,69800,884
20231204,145700,3160592500,69800,69700,69800,69700,24
20231204,145600,3158917800,69800,69800,69800,69800,29
20231204,145500,3156893600,69700,69600,69700,69600,253
20231204,145400,3139260600,69600,69600,69600,69600,5
20231204,145300,3138912600,69600,69700,69700,69600,52
20231204,145200,3135288300,69700,69700,69700,69700,139
20231204,145100,3125600000,69700,69700,69700,69700,0
20231204,145000,3125600000,69700,69700,69700,69700,46
20231204,144900,3122393800,69700,69700,69700,69700,50
20231204,144800,3118908800,69700,69700,69800,69700,170
20231204,144700,3107059400,69700,69800,69800,69700,58
20231204,144600,3103013500,69700,69800,69800,69700,128
20231204,144500,3094079500,69700,69800,69800,69700,143
20231204,144400,3084098200,69800,69700,69800,69700,22
20231204,144300,3082564100,69700,69700,69700,69700,76
20231204,144200,3077266900,69800,69800,69800,69800,0
20231204,144100,3077266900,69800,69700,69800,69700,508
20231204,144000,3041855600,69700,69700,69700,69700,0
20231204,143900,3041855600,69700,69700,69700,69600,103
20231204,143800,3034677500,69800,69800,69800,69800,0
20231204,143700,3034677500,69800,69800,69800,69800,0
20231204,143600,3034677500,69800,69700,69800,69700,98
20231204,143500,3027842900,69700,69700,69800,69700,459
20231204,143400,2995847400,69600,69600,69600,69600,1
20231204,143300,2995777800,69700,69700,69700,69700,17
20231204,143200,2994592900,69700,69700,69700,69700,29
20231204,143100,2992571600,69700,69700,69700,69700,15
20231204,143000,2991526100,69700,69700,69700,69700,368
20231204,142900,2965876500,69600,69600,69600,69600,5
20231204,142800,2965528500,69600,69600,69600,69600,214
20231204,142700,2950634100,69600,69600,69600,69600,87
20231204,142600,2944578900,69600,69600,69600,69600,61
20231204,142500,2940333300,69600,69600,69600,69600,15
20231204,142400,2939289300,69600,69600,69600,69600,1
20231204,142300,2939219700,69600,69600,69600,69600,72
20231204,142200,2934208500,69600,69600,69600,69600,16
20231204,142100,2933094900,69600,69600,69600,69600,1
20231204,142000,2933025300,69600,69600,69600,69600,20
20231204,141900,2931633300,69600,69600,69600,69600,2
20231204,141800,2931494100,69600,69600,69600,69500,27
20231204,141700,2929615300,69600,69600,69600,69600,55
20231204,141600,2925787300,69500,69600,69600,69500,239
20231204,141500,2909153300,69700,69600,69700,69600,11
20231204,141400,2908386700,69600,69600,69600,69600,329
20231204,141300,2885488300,69600,69500,69600,69500,31
20231204,141200,2883333700,69600,69500,69600,69500,15
20231204,141100,2882289800,69600,69600,69600,69600,37
20231204,141000,2879714600,69600,69600,69600,69600,181
20231204,140900,2867117000,69600,69600,69600,69600,22
20231204,140800,2865585800,69500,69600,69600,69500,6
20231204,140700,2865168700,69500,69500,69500,69500,2
20231204,140600,2865029700,69500,69500,69500,69500,11
20231204,140500,2864265200,69600,69600,69600,69600,2
20231204,140400,2864126000,69600,69500,69600,69500,129
20231204,140300,2855157900,69500,69600,69600,69500,50
20231204,140200,2851678000,69500,69500,69500,69500,22
20231204,140100,2850149000,69600,69500,69600,69500,17
20231204,140000,2848967000,69600,69600,69600,69600,1
20231204,135900,2848897400,69500,69500,69500,69500,13
20231204,135800,2847993900,69500,69500,69500,69500,5
20231204,135700,2847646400,69500,69500,69500,69500,1
20231204,135600,2847576900,69600,69600,69600,69600,27
20231204,135500,2845697700,69600,69600,69600,69600,0
20231204,135400,2845697700,69600,69600,69600,69600,166
20231204,135300,2834144100,69600,69600,69600,69600,86
20231204,135200,2828158500,69600,69600,69600,69600,0
20231204,135100,2828158500,69600,69600,69600,69600,60
20231204,135000,2823982500,69600,69600,69600,69600,215
20231204,134900,2809018500,69600,69600,69600,69600,0
20231204,134800,2809018500,69600,69600,69600,69600,15
20231204,134700,2807974500,69600,69600,69600,69600,0
20231204,134600,2807974500,69600,69600,69600,69600,13
20231204,134500,2807069700,69600,69500,69600,69500,47
20231204,134400,2803799400,69600,69600,69600,69600,0
20231204,134300,2803799400,69600,69600,69600,69600,0
20231204,134200,2803799400,69600,69600,69600,69600,0
20231204,134100,2803799400,69600,69600,69600,69600,0
20231204,134000,2803799400,69600,69600,69600,69600,0
20231204,133900,2803799400,69600,69600,69600,69600,26
20231204,133800,2801989800,69500,69500,69500,69500,0
20231204,133700,2801989800,69500,69500,69500,69500,0
20231204,133600,2801989800,69500,69500,69500,69500,10
20231204,133500,2801294800,69500,69500,69500,69500,1
20231204,133400,2801225300,69500,69500,69500,69500,2
20231204,133300,2801086300,69500,69500,69500,69500,330
20231204,133200,2778151300,69500,69500,69500,69500,29
20231204,133100,2776135800,69400,69400,69400,69400,0
20231204,133000,2776135800,69400,69400,69400,69400,0
20231204,132900,2776135800,69400,69400,69400,69400,36
20231204,132800,2773637400,69400,69400,69400,69400,29
20231204,132700,2771624800,69500,69500,69500,69500,6
20231204,132600,2771207800,69500,69500,69500,69500,106
20231204,132500,2763840800,69400,69400,69400,69400,0
20231204,132400,2763840800,69400,69400,69400,69400,0
20231204,132300,2763840800,69400,69500,69500,69400,13
20231204,132200,2762937800,69500,69500,69500,69500,0
20231204,132100,2762937800,69500,69400,69500,69400,70
20231204,132000,2758075800,69400,69400,69400,69400,9
20231204,131900,2757451200,69500,69500,69500,69500,10
20231204,131800,2756756200,69500,69500,69500,69500,0
20231204,131700,2756756200,69500,69500,69500,69500,0
20231204,131600,2756756200,69500,69500,69500,69500,31
20231204,131500,2754601700,69500,69500,69500,69500,95
20231204,131400,2747999200,69500,69500,69500,69500,9
20231204,131300,2747373700,69500,69500,69500,69500,34
20231204,131200,2745010700,69500,69500,69500,69500,10
20231204,131100,2744315700,69500,69500,69500,69500,0
20231204,131000,2744315700,69500,69500,69500,69500,0
20231204,130900,2744315700,69500,69500,69500,69500,10
20231204,130800,2743620700,69400,69400,69400,69400,30
20231204,130700,2741538700,69500,69500,69500,69500,15
20231204,130600,2740496200,69500,69500,69500,69500,1
20231204,130500,2740426700,69500,69500,69500,69500,25
20231204,130400,2738689200,69500,69500,69500,69500,1
20231204,130300,2738619700,69500,69500,69500,69500,0
20231204,130200,2738619700,69500,69500,69500,69400,1111
20231204,130100,2661469700,69600,69600,69600,69600,0
20231204,130000,2661469700,69600,69600,69600,69600,2
20231204,125900,2661330500,69600,69600,69600,69600,9
20231204,125800,2660704100,69600,69600,69600,69600,1
20231204,125700,2660634500,69600,69500,69600,69500,9
20231204,125600,2660008300,69500,69500,69500,69500,1
20231204,125500,2659938800,69600,69600,69600,69600,18
20231204,125400,2658686000,69600,69600,69700,69600,50
20231204,125300,2655205900,69500,69500,69500,69500,1
20231204,125200,2655136400,69500,69500,69500,69500,154
20231204,125100,2644433400,69500,69600,69600,69500,418
20231204,125000,2615378800,69600,69500,69600,69500,26
20231204,124900,2613571200,69500,69500,69500,69500,20
20231204,124800,2612181200,69600,69500,69600,69500,8
20231204,124700,2611624500,69600,69500,69600,69500,85
20231204,124600,2605708700,69500,69500,69500,69500,0
20231204,124500,2605708700,69500,69500,69500,69500,2
20231204,124400,2605569700,69500,69500,69500,69500,10
20231204,124300,2604874700,69600,69500,69600,69500,156
20231204,124200,2594030800,69500,69500,69500,69500,14
20231204,124100,2593057800,69500,69500,69500,69500,1
20231204,124000,2592988300,69500,69500,69500,69400,39
20231204,123900,2590279800,69500,69500,69500,69500,14
20231204,123800,2589306800,69500,69500,69500,69500,10
20231204,123700,2588611800,69400,69500,69500,69400,5
20231204,123600,2588264400,69500,69500,69500,69500,34
20231204,123500,2585901400,69400,69400,69400,69400,0
20231204,123400,2585901400,69400,69400,69400,69400,0
20231204,123300,2585901400,69400,69400,69400,69400,0
20231204,123200,2585901400,69400,69400,69400,69400,0
20231204,123100,2585901400,69400,69400,69400,69400,25
20231204,123000,2584166400,69400,69400,69400,69400,70
20231204,122900,2579308400,69400,69500,69500,69400,58
20231204,122800,2575277500,69500,69500,69500,69500,0
20231204,122700,2575277500,69500,69500,69500,69500,34
20231204,122600,2572914500,69500,69500,69500,69500,124
20231204,122500,2564296500,69500,69500,69500,69500,1
20231204,122400,2564227000,69600,69600,69600,69600,1
20231204,122300,2564157400,69600,69500,69600,69500,12
20231204,122200,2563322500,69600,69600,69600,69600,41
20231204,122100,2560468900,69600,69600,69600,69600,8
20231204,122000,2559912100,69500,69500,69500,69500,1
20231204,121900,2559842600,69500,69500,69500,69500,71
20231204,121800,2554908100,69500,69500,69500,69500,20
20231204,121700,2553518100,69500,69500,69500,69500,24
20231204,121600,2551850100,69600,69600,69600,69600,21
20231204,121500,2550388500,69500,69500,69500,69500,0
20231204,121400,2550388500,69500,69500,69500,69500,2
20231204,121300,2550249500,69600,69600,69600,69600,130
20231204,121200,2541201500,69600,69600,69600,69600,0
20231204,121100,2541201500,69600,69600,69600,69600,15
20231204,121000,2540157500,69600,69600,69600,69600,7
20231204,120900,2539670300,69700,69700,69700,69700,0
20231204,120800,2539670300,69700,69900,69900,69700,35
20231204,120700,2537229700,69800,69800,69800,69800,0
20231204,120600,2537229700,69800,69800,69800,69800,148
20231204,120500,2526899300,69800,69700,69800,69700,92
20231204,120400,2520485000,69600,69600,69600,69600,42
20231204,120300,2517561800,69600,69600,69600,69600,79
20231204,120200,2512063400,69700,69600,69700,69500,1274
20231204,120100,2423451800,69700,69700,69700,69700,51
20231204,120000,2419897100,69700,69700,69700,69700,243
20231204,115900,2402960000,69700,69700,69700,69700,31
20231204,115800,2400799300,69700,69700,69700,69700,3
20231204,115700,2400590200,69700,69700,69700,69700,26
20231204,115600,2398778000,69700,69600,69700,69600,25
20231204,115500,2397035600,69600,69600,69600,69600,2
20231204,115400,2396896400,69700,69700,69700,69700,11
20231204,115300,2396129700,69700,69700,69700,69600,310
20231204,115200,2374534100,69700,69700,69700,69700,15
20231204,115100,2373488600,69700,69700,69700,69700,113
20231204,115000,2365612500,69800,69700,69800,69700,49
20231204,114900,2362192400,69700,69700,69700,69700,30
20231204,114800,2360101400,69800,69900,69900,69800,76
20231204,114700,2354793000,69800,69800,69900,69800,27
20231204,114600,2352906100,69800,69900,69900,69800,460
20231204,114500,2320756800,69900,69800,69900,69800,207
20231204,114400,2306288700,69800,69800,69800,69800,3
20231204,114300,2306079300,69800,69900,69900,69800,134
20231204,114200,2296715200,69900,69800,69900,69800,46
20231204,114100,2293502500,69800,69800,69800,69800,0
20231204,114000,2293502500,69800,69800,69800,69800,207
20231204,113900,2279053900,69800,69900,69900,69800,32
20231204,113800,2276820100,69900,69900,69900,69900,24
20231204,113700,2275142500,69900,69900,69900,69900,21
20231204,113600,2273674600,69900,69700,69900,69700,1051
20231204,113500,2200334100,69700,69700,69700,69700,61
20231204,113400,2196082400,69600,69700,69700,69600,161
20231204,113300,2184871100,69600,69700,69700,69600,29
20231204,113200,2182849900,69700,69700,69700,69700,0
20231204,113100,2182849900,69700,69600,69700,69600,1039
20231204,113000,2110524600,69600,69600,69600,69600,56
20231204,112900,2106627000,69600,69500,69600,69500,40
20231204,112800,2103846100,69500,69500,69500,69500,30
20231204,112700,2101761100,69500,69400,69500,69400,290
20231204,112600,2081626200,69400,69500,69500,69400,1434
20231204,112500,1982090000,69600,69600,69600,69600,88
20231204,112400,1975965200,69500,69500,69500,69500,131
20231204,112300,1966860700,69500,69500,69500,69500,10
20231204,112200,1966165700,69400,69500,69500,69400,103
20231204,112100,1959013500,69500,69500,69500,69500,20
20231204,112000,1957623500,69400,69500,69500,69400,46
20231204,111900,1954428500,69400,69500,69500,69400,38
20231204,111800,1951790600,69500,69500,69500,69500,0
20231204,111700,1951790600,69500,69500,69500,69500,0
20231204,111600,1951790600,69500,69500,69500,69500,253
20231204,111500,1934207100,69500,69500,69500,69500,0
20231204,111400,1934207100,69500,69500,69500,69500,0
20231204,111300,1934207100,69500,69500,69500,69500,0
20231204,111200,1934207100,69500,69500,69500,69500,11
20231204,111100,1933442600,69500,69400,69500,69400,42
20231204,111000,1930524100,69400,69400,69400,69400,10
20231204,110900,1929830100,69400,69400,69400,69400,16
20231204,110800,1928719700,69400,69500,69500,69400,135
20231204,110700,1919337300,69500,69500,69500,69400,26
20231204,110600,1917530600,69500,69500,69500,69500,0
20231204,110500,1917530600,69500,69600,69600,69500,293
20231204,110400,1897167000,69500,69500,69600,69500,53
20231204,110300,1893478400,69600,69600,69600,69600,42
20231204,110200,1890555200,69600,69600,69600,69600,11
20231204,110100,1889789600,69600,69600,69600,69600,26
20231204,110000,1887980000,69600,69600,69600,69600,46
20231204,105900,1884778400,69600,69600,69700,69600,219
20231204,105800,1869534800,69700,69600,69700,69600,92
20231204,105700,1863128300,69600,69600,69600,69600,89
20231204,105600,1856933900,69600,69600,69600,69600,1
20231204,105500,1856864300,69500,69500,69500,69500,80
20231204,105400,1851304300,69600,69600,69600,69600,91
20231204,105300,1844970700,69600,69600,69600,69600,5
20231204,105200,1844622700,69600,69500,69600,69500,73
20231204,105100,1839549000,69600,69600,69600,69600,1
20231204,105000,1839479400,69500,69500,69500,69500,15
20231204,104900,1838436900,69400,69500,69500,69400,26
20231204,104800,1836632400,69500,69400,69500,69400,294
20231204,104700,1816226200,69400,69400,69400,69400,9
20231204,104600,1815601600,69500,69500,69500,69500,366
20231204,104500,1790164600,69600,69600,69600,69600,32
20231204,104400,1787937400,69600,69600,69600,69600,1
20231204,104300,1787867800,69600,69600,69600,69600,3
20231204,104200,1787659000,69600,69600,69600,69600,38
20231204,104100,1785014200,69600,69600,69600,69600,4
20231204,104000,1784735800,69600,69600,69600,69600,25
20231204,103900,1782995800,69600,69600,69600,69600,0
20231204,103800,1782995800,69600,69600,69600,69600,28
20231204,103700,1781047000,69600,69600,69700,69600,254
20231204,103600,1763357300,69600,69600,69600,69600,3
20231204,103500,1763148500,69600,69600,69600,69600,3
20231204,103400,1762939700,69600,69600,69600,69600,23
20231204,103300,1761338900,69500,69400,69500,69400,730
20231204,103200,1710631400,69400,69400,69400,69400,5
20231204,103100,1710284400,69400,69500,69500,69400,32
20231204,103000,1708062500,69500,69400,69500,69400,23
20231204,102900,1706466200,69500,69500,69500,69500,86
20231204,102800,1700489200,69500,69500,69500,69500,3
20231204,102700,1700280700,69500,69500,69500,69500,24
20231204,102600,1698612700,69600,69600,69600,69600,31
20231204,102500,1696455100,69500,69600,69700,69500,188
20231204,102400,1683378800,69700,69700,69700,69700,0
20231204,102300,1683378800,69700,69600,69700,69500,192
20231204,102200,1670020800,69600,69600,69600,69600,7
20231204,102100,1669533600,69600,69500,69600,69500,201
20231204,102000,1655564000,69700,69700,69700,69500,140
20231204,101900,1645808400,69700,69700,69800,69700,75
20231204,101800,1640578700,69700,69800,69800,69700,106
20231204,101700,1633188100,69700,69800,69800,69700,11
20231204,101600,1632421300,69700,69600,69700,69600,140
20231204,101500,1622663400,69600,69700,69700,69600,133
20231204,101400,1613403300,69700,69600,69700,69600,31
20231204,101300,1611243700,69600,69600,69600,69600,50
20231204,101200,1607763700,69600,69600,69600,69600,10
20231204,101100,1607067700,69600,69600,69600,69600,206
20231204,101000,1592730100,69600,69600,69600,69600,0
20231204,100900,1592730100,69600,69700,69700,69600,40
20231204,100800,1589942200,69600,69600,69600,69600,28
20231204,100700,1587993400,69600,69600,69600,69600,1
20231204,100600,1587923800,69700,69700,69700,69700,0
20231204,100500,1587923800,69700,69600,69700,69600,2
20231204,100400,1587784500,69600,69500,69600,69500,247
20231204,100300,1570616600,69500,69500,69500,69500,0
20231204,100200,1570616600,69500,69600,69600,69500,64
20231204,100100,1566165200,69700,69600,69700,69500,93
20231204,100000,1559683900,69600,69600,69600,69600,12
20231204,095900,1558848700,69700,69700,69700,69500,60
20231204,095800,1554674400,69700,69700,69700,69600,87
20231204,095700,1548610900,69700,69500,69700,69500,16
20231204,095600,1547498300,69700,69400,69700,69400,121
20231204,095500,1539094600,69700,69400,69700,69400,1221
20231204,095400,1454308500,69300,69400,69400,69300,57
20231204,095300,1450353900,69300,69300,69400,69200,237
20231204,095200,1433934100,69400,69300,69400,69300,270
20231204,095100,1415220000,69300,69300,69300,69300,41
20231204,095000,1412378700,69300,69300,69300,69300,98
20231204,094900,1405587300,69300,69400,69400,69300,52
20231204,094800,1401980500,69400,69500,69500,69400,97
20231204,094700,1395248500,69500,69500,69600,69500,219
20231204,094600,1380026600,69600,69500,69600,69500,62
20231204,094500,1375715900,69600,69600,69600,69600,1
20231204,094400,1375646300,69600,69600,69600,69600,176
20231204,094300,1363396700,69600,69700,69700,69600,349
20231204,094200,1339071500,69800,69700,69800,69700,77
20231204,094100,1333702700,69800,69900,69900,69800,359
20231204,094000,1308616600,69900,69900,69900,69700,2695
20231204,093900,1120673700,69800,69800,70000,69800,1462
20231204,093800,1018440700,69800,69800,69800,69700,455
20231204,093700,986692200,69800,69700,69800,69700,392
20231204,093600,959362500,69700,69700,69800,69500,427
20231204,093500,929603400,69700,69500,69700,69400,164
20231204,093400,918192900,69500,69500,69700,69500,270
20231204,093300,899402000,69500,69600,69600,69400,188
20231204,093200,886335200,69600,69400,69600,69400,27
20231204,093100,884456200,69600,69500,69600,69400,514
20231204,093000,848728000,69400,69300,69400,69300,171
20231204,092900,836872700,69400,69300,69400,69200,129
20231204,092800,827928500,69200,69400,69400,69200,204
20231204,092700,813780000,69400,69200,69400,69200,336
20231204,092600,790497800,69200,69200,69300,69200,265
20231204,092500,772159600,69200,69000,69300,68900,700
20231204,092400,723766700,69000,69000,69000,69000,67
20231204,092300,719143700,69000,69000,69100,69000,194
20231204,092200,705757500,69100,69000,69100,69000,181
20231204,092100,693263100,69000,69000,69200,69000,526
20231204,092000,656931600,68800,69000,69000,68800,117
20231204,091900,648863600,68800,68700,69000,68700,937
20231204,091800,584382100,68800,68600,68800,68600,620
20231204,091700,541845000,68700,68600,68700,68600,77
20231204,091600,536560400,68700,68700,68700,68600,159
20231204,091500,525640200,68700,68700,68700,68600,12
20231204,091400,524816400,68700,68700,68800,68700,38
20231204,091300,522204700,68800,68700,68800,68600,252
20231204,091200,504889400,68700,68700,68700,68700,0
20231204,091100,504889400,68700,68700,68700,68700,210
20231204,091000,490462400,68700,68900,68900,68700,203
20231204,090900,476507700,68800,68800,68800,68800,4
20231204,090800,476232500,68500,68700,68900,68500,230
20231204,090700,460429200,68500,68600,68600,68500,270
20231204,090600,441921200,68400,68300,68400,68300,192
20231204,090500,428792800,68400,68400,68400,68300,400
20231204,090400,401435000,68300,68300,68400,68300,86
20231204,090300,395558900,68300,68700,68700,68200,246
20231204,090200,378762700,68700,68700,68700,68100,3217
20231204,090100,158386700,68700,69000,69000,68600,1134
20231204,090000,80348900,69000,69100,69200,69000,1163