KissMeData/068760/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,194300,7433666700,79300,79300,79300,79300,5229
20231204,194200,7433666700,79300,79300,79300,79300,0
20231204,194100,7433666700,79300,79300,79300,79300,0
20231204,194000,7433666700,79300,79300,79300,79300,0
20231204,193900,7433666700,79300,79300,79300,79300,0
20231204,193800,7433666700,79300,79300,79300,79300,0
20231204,193700,7433666700,79300,79300,79300,79300,0
20231204,193600,7433666700,79300,79300,79300,79300,0
20231204,193500,7433666700,79300,79300,79300,79300,0
20231204,193400,7433666700,79300,79300,79300,79300,0
20231204,193300,7433666700,79300,79300,79300,79300,0
20231204,193200,7433666700,79300,79300,79300,79300,0
20231204,193100,7433666700,79300,79300,79300,79300,0
20231204,193000,7433666700,79300,79300,79300,79300,0
20231204,192900,7433666700,79300,79300,79300,79300,0
20231204,192800,7433666700,79300,79300,79300,79300,0
20231204,192700,7433666700,79300,79300,79300,79300,0
20231204,192600,7433666700,79300,79300,79300,79300,0
20231204,192500,7433666700,79300,79300,79300,79300,0
20231204,192400,7433666700,79300,79300,79300,79300,0
20231204,192300,7433666700,79300,79300,79300,79300,0
20231204,192200,7433666700,79300,79300,79300,79300,0
20231204,192100,7433666700,79300,79300,79300,79300,0
20231204,192000,7433666700,79300,79300,79300,79300,0
20231204,191900,7433666700,79300,79300,79300,79300,0
20231204,191800,7433666700,79300,79300,79300,79300,0
20231204,191700,7433666700,79300,79300,79300,79300,0
20231204,191600,7433666700,79300,79300,79300,79300,0
20231204,191500,7433666700,79300,79300,79300,79300,0
20231204,191400,7433666700,79300,79300,79300,79300,0
20231204,191300,7433666700,79300,79300,79300,79300,5229
20231204,191200,7433666700,79300,79300,79300,79300,0
20231204,191100,7433666700,79300,79300,79300,79300,0
20231204,191000,7433666700,79300,79300,79300,79300,0
20231204,190900,7433666700,79300,79300,79300,79300,0
20231204,190800,7433666700,79300,79300,79300,79300,0
20231204,190700,7433666700,79300,79300,79300,79300,0
20231204,190600,7433666700,79300,79300,79300,79300,0
20231204,190500,7433666700,79300,79300,79300,79300,0
20231204,190400,7433666700,79300,79300,79300,79300,0
20231204,190300,7433666700,79300,79300,79300,79300,0
20231204,190200,7433666700,79300,79300,79300,79300,0
20231204,190100,7433666700,79300,79300,79300,79300,0
20231204,190000,7433666700,79300,79300,79300,79300,0
20231204,185900,7433666700,79300,79300,79300,79300,0
20231204,185800,7433666700,79300,79300,79300,79300,0
20231204,185700,7433666700,79300,79300,79300,79300,0
20231204,185600,7433666700,79300,79300,79300,79300,0
20231204,185500,7433666700,79300,79300,79300,79300,0
20231204,185400,7433666700,79300,79300,79300,79300,0
20231204,185300,7433666700,79300,79300,79300,79300,0
20231204,185200,7433666700,79300,79300,79300,79300,0
20231204,185100,7433666700,79300,79300,79300,79300,0
20231204,185000,7433666700,79300,79300,79300,79300,0
20231204,184900,7433666700,79300,79300,79300,79300,0
20231204,184800,7433666700,79300,79300,79300,79300,0
20231204,184700,7433666700,79300,79300,79300,79300,0
20231204,184600,7433666700,79300,79300,79300,79300,0
20231204,184500,7433666700,79300,79300,79300,79300,0
20231204,184400,7433666700,79300,79300,79300,79300,0
20231204,184300,7433666700,79300,79300,79300,79300,5229
20231204,184200,7433666700,79300,79300,79300,79300,0
20231204,184100,7433666700,79300,79300,79300,79300,0
20231204,184000,7433666700,79300,79300,79300,79300,0
20231204,183900,7433666700,79300,79300,79300,79300,0
20231204,183800,7433666700,79300,79300,79300,79300,0
20231204,183700,7433666700,79300,79300,79300,79300,0
20231204,183600,7433666700,79300,79300,79300,79300,0
20231204,183500,7433666700,79300,79300,79300,79300,0
20231204,183400,7433666700,79300,79300,79300,79300,0
20231204,183300,7433666700,79300,79300,79300,79300,0
20231204,183200,7433666700,79300,79300,79300,79300,0
20231204,183100,7433666700,79300,79300,79300,79300,0
20231204,183000,7433666700,79300,79300,79300,79300,0
20231204,182900,7433666700,79300,79300,79300,79300,0
20231204,182800,7433666700,79300,79300,79300,79300,0
20231204,182700,7433666700,79300,79300,79300,79300,0
20231204,182600,7433666700,79300,79300,79300,79300,0
20231204,182500,7433666700,79300,79300,79300,79300,0
20231204,182400,7433666700,79300,79300,79300,79300,0
20231204,182300,7433666700,79300,79300,79300,79300,0
20231204,182200,7433666700,79300,79300,79300,79300,0
20231204,182100,7433666700,79300,79300,79300,79300,0
20231204,182000,7433666700,79300,79300,79300,79300,0
20231204,181900,7433666700,79300,79300,79300,79300,0
20231204,181800,7433666700,79300,79300,79300,79300,0
20231204,181700,7433666700,79300,79300,79300,79300,0
20231204,181600,7433666700,79300,79300,79300,79300,0
20231204,181500,7433666700,79300,79300,79300,79300,0
20231204,181400,7433666700,79300,79300,79300,79300,0
20231204,181300,7433666700,79300,79300,79300,79300,5229
20231204,181200,7433666700,79300,79300,79300,79300,0
20231204,181100,7433666700,79300,79300,79300,79300,0
20231204,181000,7433666700,79300,79300,79300,79300,0
20231204,180900,7433666700,79300,79300,79300,79300,0
20231204,180800,7433666700,79300,79300,79300,79300,0
20231204,180700,7433666700,79300,79300,79300,79300,0
20231204,180600,7433666700,79300,79300,79300,79300,0
20231204,180500,7433666700,79300,79300,79300,79300,0
20231204,180400,7433666700,79300,79300,79300,79300,0
20231204,180300,7433666700,79300,79300,79300,79300,0
20231204,180200,7433666700,79300,79300,79300,79300,0
20231204,180100,7433666700,79300,79300,79300,79300,0
20231204,180000,7433666700,79300,79300,79300,79300,0
20231204,175900,7433666700,79300,79300,79300,79300,0
20231204,175800,7433666700,79300,79300,79300,79300,0
20231204,175700,7433666700,79300,79300,79300,79300,0
20231204,175600,7433666700,79300,79300,79300,79300,0
20231204,175500,7433666700,79300,79300,79300,79300,0
20231204,175400,7433666700,79300,79300,79300,79300,0
20231204,175300,7433666700,79300,79300,79300,79300,0
20231204,175200,7433666700,79300,79300,79300,79300,0
20231204,175100,7433666700,79300,79300,79300,79300,0
20231204,175000,7433666700,79300,79300,79300,79300,0
20231204,174900,7433666700,79300,79300,79300,79300,0
20231204,174800,7433666700,79300,79300,79300,79300,0
20231204,174700,7433666700,79300,79300,79300,79300,0
20231204,174600,7433666700,79300,79300,79300,79300,0
20231204,174500,7433666700,79300,79300,79300,79300,0
20231204,174400,7433666700,79300,79300,79300,79300,0
20231204,174300,7433666700,79300,79300,79300,79300,5229
20231204,174200,7433666700,79300,79300,79300,79300,0
20231204,174100,7433666700,79300,79300,79300,79300,0
20231204,174000,7433666700,79300,79300,79300,79300,0
20231204,173900,7433666700,79300,79300,79300,79300,0
20231204,173800,7433666700,79300,79300,79300,79300,0
20231204,173700,7433666700,79300,79300,79300,79300,0
20231204,173600,7433666700,79300,79300,79300,79300,0
20231204,173500,7433666700,79300,79300,79300,79300,0
20231204,173400,7433666700,79300,79300,79300,79300,0
20231204,173300,7433666700,79300,79300,79300,79300,0
20231204,173200,7433666700,79300,79300,79300,79300,0
20231204,173100,7433666700,79300,79300,79300,79300,0
20231204,173000,7433666700,79300,79300,79300,79300,0
20231204,172900,7433666700,79300,79300,79300,79300,0
20231204,172800,7433666700,79300,79300,79300,79300,0
20231204,172700,7433666700,79300,79300,79300,79300,0
20231204,172600,7433666700,79300,79300,79300,79300,0
20231204,172500,7433666700,79300,79300,79300,79300,0
20231204,172400,7433666700,79300,79300,79300,79300,0
20231204,172300,7433666700,79300,79300,79300,79300,0
20231204,172200,7433666700,79300,79300,79300,79300,0
20231204,172100,7433666700,79300,79300,79300,79300,0
20231204,172000,7433666700,79300,79300,79300,79300,0
20231204,171900,7433666700,79300,79300,79300,79300,0
20231204,171800,7433666700,79300,79300,79300,79300,0
20231204,171700,7433666700,79300,79300,79300,79300,0
20231204,171600,7433666700,79300,79300,79300,79300,0
20231204,171500,7433666700,79300,79300,79300,79300,0
20231204,171400,7433666700,79300,79300,79300,79300,0
20231204,171300,7433666700,79300,79300,79300,79300,5229
20231204,171200,7433666700,79300,79300,79300,79300,0
20231204,171100,7433666700,79300,79300,79300,79300,0
20231204,171000,7433666700,79300,79300,79300,79300,0
20231204,170900,7433666700,79300,79300,79300,79300,0
20231204,170800,7433666700,79300,79300,79300,79300,0
20231204,170700,7433666700,79300,79300,79300,79300,0
20231204,170600,7433666700,79300,79300,79300,79300,0
20231204,170500,7433666700,79300,79300,79300,79300,0
20231204,170400,7433666700,79300,79300,79300,79300,0
20231204,170300,7433666700,79300,79300,79300,79300,0
20231204,170200,7433666700,79300,79300,79300,79300,0
20231204,170100,7433666700,79300,79300,79300,79300,0
20231204,170000,7433666700,79300,79300,79300,79300,0
20231204,165900,7433666700,79300,79300,79300,79300,0
20231204,165800,7433666700,79300,79300,79300,79300,0
20231204,165700,7433666700,79300,79300,79300,79300,0
20231204,165600,7433666700,79300,79300,79300,79300,0
20231204,165500,7433666700,79300,79300,79300,79300,0
20231204,165400,7433666700,79300,79300,79300,79300,0
20231204,165300,7433666700,79300,79300,79300,79300,0
20231204,165200,7433666700,79300,79300,79300,79300,0
20231204,165100,7433666700,79300,79300,79300,79300,0
20231204,165000,7433666700,79300,79300,79300,79300,0
20231204,164900,7433666700,79300,79300,79300,79300,0
20231204,164800,7433666700,79300,79300,79300,79300,0
20231204,164700,7433666700,79300,79300,79300,79300,0
20231204,164600,7433666700,79300,79300,79300,79300,0
20231204,164500,7433666700,79300,79300,79300,79300,0
20231204,164400,7433666700,79300,79300,79300,79300,0
20231204,164300,7433666700,79300,79300,79300,79300,5229
20231204,164200,7433666700,79300,79300,79300,79300,0
20231204,164100,7433666700,79300,79300,79300,79300,0
20231204,164000,7433666700,79300,79300,79300,79300,0
20231204,163900,7433666700,79300,79300,79300,79300,0
20231204,163800,7433666700,79300,79300,79300,79300,0
20231204,163700,7433666700,79300,79300,79300,79300,0
20231204,163600,7433666700,79300,79300,79300,79300,0
20231204,163500,7433666700,79300,79300,79300,79300,0
20231204,163400,7433666700,79300,79300,79300,79300,0
20231204,163300,7433666700,79300,79300,79300,79300,0
20231204,163200,7433666700,79300,79300,79300,79300,0
20231204,163100,7433666700,79300,79300,79300,79300,0
20231204,163000,7433666700,79300,79300,79300,79300,0
20231204,162900,7433666700,79300,79300,79300,79300,0
20231204,162800,7433666700,79300,79300,79300,79300,0
20231204,162700,7433666700,79300,79300,79300,79300,0
20231204,162600,7433666700,79300,79300,79300,79300,0
20231204,162500,7433666700,79300,79300,79300,79300,0
20231204,162400,7433666700,79300,79300,79300,79300,0
20231204,162300,7433666700,79300,79300,79300,79300,0
20231204,162200,7433666700,79300,79300,79300,79300,0
20231204,162100,7433666700,79300,79300,79300,79300,0
20231204,162000,7433666700,79300,79300,79300,79300,0
20231204,161900,7433666700,79300,79300,79300,79300,0
20231204,161800,7433666700,79300,79300,79300,79300,0
20231204,161700,7433666700,79300,79300,79300,79300,0
20231204,161600,7433666700,79300,79300,79300,79300,0
20231204,161500,7433666700,79300,79300,79300,79300,0
20231204,161400,7433666700,79300,79300,79300,79300,0
20231204,161300,7433666700,79300,79300,79300,79300,5229
20231204,161200,7433666700,79300,79300,79300,79300,0
20231204,161100,7433666700,79300,79300,79300,79300,0
20231204,161000,7433666700,79300,79300,79300,79300,0
20231204,160900,7433666700,79300,79300,79300,79300,0
20231204,160800,7433666700,79300,79300,79300,79300,0
20231204,160700,7433666700,79300,79300,79300,79300,0
20231204,160600,7433666700,79300,79300,79300,79300,0
20231204,160500,7433666700,79300,79300,79300,79300,0
20231204,160400,7433666700,79300,79300,79300,79300,0
20231204,160300,7433666700,79300,79300,79300,79300,0
20231204,160200,7433666700,79300,79300,79300,79300,0
20231204,160100,7433666700,79300,79300,79300,79300,0
20231204,160000,7433666700,79300,79300,79300,79300,0
20231204,155900,7433666700,79300,79300,79300,79300,0
20231204,155800,7433666700,79300,79300,79300,79300,0
20231204,155700,7433666700,79300,79300,79300,79300,0
20231204,155600,7433666700,79300,79300,79300,79300,0
20231204,155500,7433666700,79300,79300,79300,79300,0
20231204,155400,7433666700,79300,79300,79300,79300,0
20231204,155300,7433666700,79300,79300,79300,79300,0
20231204,155200,7433666700,79300,79300,79300,79300,0
20231204,155100,7433666700,79300,79300,79300,79300,0
20231204,155000,7433666700,79300,79300,79300,79300,0
20231204,154900,7433666700,79300,79300,79300,79300,0
20231204,154800,7433666700,79300,79300,79300,79300,0
20231204,154700,7433666700,79300,79300,79300,79300,0
20231204,154600,7433666700,79300,79300,79300,79300,0
20231204,154500,7433666700,79300,79300,79300,79300,0
20231204,154400,7433666700,79300,79300,79300,79300,0
20231204,154300,7433666700,79300,79300,79300,79300,5229
20231204,154200,7433666700,79300,79300,79300,79300,0
20231204,154100,7433666700,79300,79300,79300,79300,0
20231204,154000,7433666700,79300,79300,79300,79300,0
20231204,153900,7433666700,79300,79300,79300,79300,0
20231204,153800,7433666700,79300,79300,79300,79300,0
20231204,153700,7433666700,79300,79300,79300,79300,0
20231204,153600,7433666700,79300,79300,79300,79300,0
20231204,153500,7433666700,79300,79300,79300,79300,0
20231204,153400,7433666700,79300,79300,79300,79300,0
20231204,153300,7433666700,79300,79300,79300,79300,0
20231204,153200,7433666700,79300,79300,79300,79300,0
20231204,153100,7433666700,79300,79300,79300,79300,0
20231204,153000,7433666700,79300,79300,79300,79300,5229
20231204,152900,7019007000,79600,79600,79600,79600,0
20231204,152800,7019007000,79600,79600,79600,79600,0
20231204,152700,7019007000,79600,79600,79600,79600,0
20231204,152600,7019007000,79600,79600,79600,79600,0
20231204,152500,7019007000,79600,79600,79600,79600,0
20231204,152400,7019007000,79600,79600,79600,79600,0
20231204,152300,7019007000,79600,79600,79600,79600,0
20231204,152200,7019007000,79600,79600,79600,79600,0
20231204,152100,7019007000,79600,79600,79600,79600,0
20231204,152000,7019007000,79600,79600,79600,79600,0
20231204,151900,7019007000,79600,79600,79600,79600,247
20231204,151800,6999345800,79600,79600,79700,79500,974
20231204,151700,6921765900,79600,79500,79600,79500,312
20231204,151600,6896931200,79600,79600,79600,79500,688
20231204,151500,6842197000,79600,79600,79700,79600,24
20231204,151400,6840285900,79600,79600,79700,79600,32
20231204,151300,6837737900,79600,79600,79600,79600,27
20231204,151200,6835588700,79600,79700,79700,79600,64
20231204,151100,6830488300,79600,79600,79700,79600,119
20231204,151000,6821009500,79600,79600,79700,79600,164
20231204,150900,6807941300,79600,79600,79700,79600,152
20231204,150800,6795829700,79600,79600,79700,79600,118
20231204,150700,6786434800,79600,79600,79600,79600,242
20231204,150600,6767171600,79600,79600,79700,79600,129
20231204,150500,6756901800,79600,79600,79600,79600,5
20231204,150400,6756503800,79600,79600,79600,79600,5
20231204,150300,6756105800,79700,79700,79700,79600,367
20231204,150200,6726856300,79700,79600,79700,79600,12
20231204,150100,6725901000,79600,79600,79600,79600,29
20231204,150000,6723592600,79600,79700,79800,79600,245
20231204,145900,6704087400,79700,79700,79700,79600,148
20231204,145800,6692292200,79700,79800,79800,79700,238
20231204,145700,6673323200,79700,79700,79700,79700,5
20231204,145600,6672924700,79700,79600,79700,79600,282
20231204,145500,6650476100,79600,79600,79700,79600,44
20231204,145400,6646971500,79600,79600,79700,79600,20
20231204,145300,6645378500,79600,79500,79700,79500,426
20231204,145200,6611469200,79600,79600,79600,79500,54
20231204,145100,6607174600,79600,79600,79700,79600,400
20231204,145000,6575332200,79600,79700,79700,79600,9
20231204,144900,6574615700,79700,79700,79700,79700,54
20231204,144800,6570311900,79700,79600,79700,79600,181
20231204,144700,6555894300,79600,79600,79600,79600,144
20231204,144600,6544431900,79600,79600,79700,79600,130
20231204,144500,6534083800,79600,79700,79700,79600,10
20231204,144400,6533287600,79600,79600,79600,79600,10
20231204,144300,6532491600,79700,79600,79700,79600,27
20231204,144200,6530340300,79600,79600,79600,79600,10
20231204,144100,6529544300,79600,79700,79700,79600,32
20231204,144000,6526996700,79800,79600,79800,79600,42
20231204,143900,6523648400,79500,79500,79500,79500,19
20231204,143800,6522137900,79500,79500,79500,79500,5
20231204,143700,6521740400,79400,79500,79500,79400,181
20231204,143600,6507353900,79500,79400,79500,79400,45
20231204,143500,6503777300,79500,79500,79500,79500,419
20231204,143400,6470466800,79500,79400,79500,79400,29
20231204,143300,6468161800,79400,79500,79500,79400,91
20231204,143200,6460935900,79400,79700,79700,79400,19
20231204,143100,6459425700,79800,79600,79800,79600,246
20231204,143000,6439836300,79500,79500,79500,79500,77
20231204,142900,6433714800,79800,79500,79800,79500,559
20231204,142800,6389262300,79600,79700,79700,79600,445
20231204,142700,6353820700,79800,79800,79800,79800,127
20231204,142600,6343686100,79700,79700,79700,79700,13
20231204,142500,6342650000,79700,79700,79700,79700,7
20231204,142400,6342092100,79700,79700,79700,79700,10
20231204,142300,6341295100,79700,79700,79800,79700,52
20231204,142200,6337149200,79700,79700,79700,79700,8
20231204,142100,6336511600,79700,79700,79700,79700,70
20231204,142000,6330932600,79800,79700,79800,79700,149
20231204,141900,6319052800,79700,79700,79700,79700,405
20231204,141800,6286774300,79800,79800,79800,79800,631
20231204,141700,6236420500,79800,79900,79900,79800,417
20231204,141600,6203102700,79900,79900,80000,79900,17
20231204,141500,6201744200,79900,79900,79900,79800,501
20231204,141400,6161734300,79800,79900,80000,79800,492
20231204,141300,6122413900,79800,79900,79900,79800,25
20231204,141200,6120416900,79800,79800,79800,79800,13
20231204,141100,6119379500,79800,79900,79900,79800,7
20231204,141000,6118820700,79800,79800,79800,79800,51
20231204,140900,6114750900,79800,79900,80000,79800,68
20231204,140800,6109316500,79800,79800,80000,79800,225
20231204,140700,6091326800,79900,79800,79900,79800,24
20231204,140600,6089409600,79800,79800,79800,79800,125
20231204,140500,6079434600,79800,79800,79800,79800,4
20231204,140400,6079115400,79800,79800,79800,79800,99
20231204,140300,6071215200,79800,79800,79800,79800,22
20231204,140200,6069459600,79800,79800,79800,79800,4
20231204,140100,6069140400,79800,79800,79900,79800,12
20231204,140000,6068182500,79900,79800,79900,79800,17
20231204,135900,6066824800,79900,79900,79900,79800,19
20231204,135800,6065307400,79900,79900,79900,79900,1
20231204,135700,6065227500,79900,80000,80000,79800,472
20231204,135600,6027515800,79900,79900,79900,79900,126
20231204,135500,6017448400,79900,79900,79900,79900,16
20231204,135400,6016170000,80000,79900,80000,79900,14
20231204,135300,6015051200,79900,79900,79900,79900,27
20231204,135200,6012893900,79900,79900,80000,79900,236
20231204,135100,5994034100,79900,79800,79900,79800,116
20231204,135000,5984774200,79800,79800,79900,79800,26
20231204,134900,5982699300,79900,79800,79900,79800,7
20231204,134800,5982140400,79800,79800,79900,79800,198
20231204,134700,5966325500,79800,79900,79900,79800,343
20231204,134600,5938946100,79800,79800,79800,79800,69
20231204,134500,5933439900,79900,79900,79900,79900,60
20231204,134400,5928645900,79900,79900,79900,79900,5
20231204,134300,5928246400,80000,79900,80000,79800,246
20231204,134200,5908607800,80000,79900,80000,79900,384
20231204,134100,5877923000,79800,79900,79900,79800,50
20231204,134000,5873929900,79800,79800,79900,79800,98
20231204,133900,5866106300,79800,79800,79900,79800,14
20231204,133800,5864988700,79800,79800,79900,79800,284
20231204,133700,5842322200,79800,79800,79900,79800,38
20231204,133600,5839286700,79900,79800,79900,79800,15
20231204,133500,5838088700,79800,79900,79900,79800,11
20231204,133400,5837210400,79900,79800,79900,79800,44
20231204,133300,5833697800,79800,79900,79900,79800,10
20231204,133200,5832899200,79900,79900,79900,79900,3
20231204,133100,5832659500,79900,79900,79900,79900,20
20231204,133000,5831061500,79900,79800,79900,79800,9
20231204,132900,5830343100,79800,79800,79800,79800,4
20231204,132800,5830023900,79800,79800,79800,79800,11
20231204,132700,5829146100,79900,79900,79900,79900,8
20231204,132600,5828506900,79900,79800,79900,79800,68
20231204,132500,5823073800,79900,79900,79900,79800,89
20231204,132400,5815963200,79900,79800,79900,79800,18
20231204,132300,5814526400,79800,79800,79800,79800,97
20231204,132200,5806785800,79800,79800,79800,79800,210
20231204,132100,5790027800,79800,79800,79800,79800,8
20231204,132000,5789389400,79800,79800,79800,79800,170
20231204,131900,5775823400,79800,79900,79900,79800,10
20231204,131800,5775024900,79800,79800,79800,79800,1
20231204,131700,5774945100,79900,79900,79900,79900,99
20231204,131600,5767035000,79900,79900,79900,79900,117
20231204,131500,5757686700,79900,79900,79900,79900,20
20231204,131400,5756088700,80000,79900,80000,79900,50
20231204,131300,5752093500,79900,80000,80000,79900,499
20231204,131200,5712184400,80100,80000,80100,80000,139
20231204,131100,5701062400,80000,80100,80100,80000,167
20231204,131000,5687700300,80000,80000,80000,80000,115
20231204,130900,5678500300,80000,80000,80100,80000,152
20231204,130800,5666340200,79900,80000,80000,79900,9
20231204,130700,5665620800,80000,80100,80100,80000,155
20231204,130600,5653217400,80100,80100,80100,80100,24
20231204,130500,5651295000,80100,80100,80100,80100,5
20231204,130400,5650894500,80000,80100,80100,80000,128
20231204,130300,5640651700,80100,80100,80100,80100,49
20231204,130200,5636726800,80100,80000,80100,80000,101
20231204,130100,5628641400,80100,80100,80100,80100,0
20231204,130000,5628641400,80100,80000,80100,80000,45
20231204,125900,5625037000,80000,80100,80100,80000,55
20231204,125800,5620632000,80200,80000,80200,80000,442
20231204,125700,5585244700,80000,79800,80000,79800,78
20231204,125600,5579020100,79900,79900,79900,79900,65
20231204,125500,5573826600,79900,79900,79900,79900,51
20231204,125400,5569751700,80000,80000,80000,80000,12
20231204,125300,5568791700,80000,80100,80100,80000,650
20231204,125200,5516763400,80100,80200,80200,80100,311
20231204,125100,5491850200,80200,80200,80200,80200,382
20231204,125000,5461213800,80200,80100,80200,80100,822
20231204,124900,5395368100,80100,80100,80100,80100,5
20231204,124800,5394967600,80100,80000,80100,80000,39
20231204,124700,5391847400,80100,80100,80100,80100,20
20231204,124600,5390245400,80000,80000,80000,80000,0
20231204,124500,5390245400,80000,80100,80100,80000,42
20231204,124400,5386885300,80100,80100,80100,80100,4
20231204,124300,5386564900,80100,80100,80100,80100,8
20231204,124200,5385924100,80100,80100,80100,80100,1
20231204,124100,5385844000,80100,80000,80100,80000,95
20231204,124000,5378237500,80000,79800,80000,79800,140
20231204,123900,5367039100,80000,80000,80000,79800,378
20231204,123800,5336813800,79800,79800,79800,79800,76
20231204,123700,5330749000,79800,79700,79800,79700,277
20231204,123600,5308644900,79700,79700,79700,79700,13
20231204,123500,5307608800,79600,79700,79700,79600,118
20231204,123400,5298204300,79600,79600,79600,79600,23
20231204,123300,5296373500,79600,79700,79700,79600,138
20231204,123200,5285375700,79700,79700,79700,79700,87
20231204,123100,5278441800,79700,79600,79700,79600,31
20231204,123000,5275972600,79700,79700,79700,79700,2
20231204,122900,5275813200,79600,79600,79600,79600,40
20231204,122800,5272629200,79600,79600,79600,79600,0
20231204,122700,5272629200,79600,79700,79700,79600,95
20231204,122600,5265067100,79700,79700,79700,79700,21
20231204,122500,5263393400,79700,79700,79700,79700,110
20231204,122400,5254626400,79700,79700,79700,79700,0
20231204,122300,5254626400,79700,79700,79700,79700,0
20231204,122200,5254626400,79700,79700,79700,79700,0
20231204,122100,5254626400,79700,79700,79700,79700,60
20231204,122000,5249844400,79800,79800,79800,79800,40
20231204,121900,5246652400,79800,79800,79800,79800,145
20231204,121800,5235081400,79800,79800,79800,79800,30
20231204,121700,5232687400,79800,79800,79800,79800,2
20231204,121600,5232527800,79800,79800,79800,79800,1
20231204,121500,5232448000,79800,79800,79800,79800,29
20231204,121400,5230133800,79900,79900,79900,79900,5
20231204,121300,5229734300,79900,79900,79900,79900,5
20231204,121200,5229334800,79900,80100,80100,79900,833
20231204,121100,5162701500,80000,80000,80000,80000,0
20231204,121000,5162701500,80000,80100,80100,80000,51
20231204,120900,5158616700,80100,80000,80100,80000,94
20231204,120800,5151089300,80000,80000,80000,80000,12
20231204,120700,5150129300,80000,80000,80000,80000,11
20231204,120600,5149249300,80000,80000,80000,80000,134
20231204,120500,5138529300,79900,80000,80000,79900,90
20231204,120400,5131336300,80000,80000,80000,80000,103
20231204,120300,5123096300,80000,80000,80000,80000,0
20231204,120200,5123096300,80000,80000,80000,80000,132
20231204,120100,5112536300,80100,80000,80100,79900,111
20231204,120000,5103656400,80100,80100,80100,80100,65
20231204,115900,5098449900,80000,80000,80000,80000,100
20231204,115800,5090449900,80000,79900,80000,79900,429
20231204,115700,5056130000,79900,79900,79900,79900,0
20231204,115600,5056130000,79900,79900,79900,79900,355
20231204,115500,5027765500,79900,79800,79900,79800,13
20231204,115400,5026726900,79800,79800,79800,79800,108
20231204,115300,5018108500,79700,79800,79800,79700,103
20231204,115200,5009896600,79600,79800,79800,79600,79
20231204,115100,5003598200,79700,79700,79700,79700,27
20231204,115000,5001446300,79800,79800,79800,79800,48
20231204,114900,4997615900,79800,79800,79800,79800,50
20231204,114800,4993625900,79800,79900,79900,79800,26
20231204,114700,4991548700,79900,79800,79900,79800,85
20231204,114600,4984759400,79800,79900,79900,79800,11
20231204,114500,4983880600,79500,79500,79500,79500,7
20231204,114400,4983324100,79500,79700,79800,79500,717
20231204,114300,4926112400,79600,79700,79700,79600,51
20231204,114200,4922052100,79600,79800,79800,79600,44
20231204,114100,4918542300,79800,79800,79800,79800,29
20231204,114000,4916228100,79800,79800,79800,79800,10
20231204,113900,4915430100,79900,79900,79900,79900,139
20231204,113800,4904324000,79900,79800,79900,79500,140
20231204,113700,4893150100,79500,79500,79700,79500,637
20231204,113600,4842414200,79400,79400,79400,79400,26
20231204,113500,4840349800,79400,79400,79400,79400,1
20231204,113400,4840270400,79600,79600,79600,79600,3
20231204,113300,4840031600,79600,79600,79600,79600,19
20231204,113200,4838519200,79600,79600,79600,79600,1
20231204,113100,4838439600,79300,79300,79400,79300,112
20231204,113000,4829552400,79300,79300,79300,79300,0
20231204,112900,4829552400,79300,79300,79400,79300,204
20231204,112800,4813364400,79300,79300,79300,79300,7
20231204,112700,4812809300,79300,79300,79300,79300,75
20231204,112600,4806861800,79200,79300,79300,79200,56
20231204,112500,4802424200,79300,79200,79300,79200,57
20231204,112400,4797906100,79200,79200,79200,79200,57
20231204,112300,4793391700,79200,79700,79700,79200,75
20231204,112200,4787433200,79700,79100,79700,79100,450
20231204,112100,4751794200,79100,79000,79100,79000,31
20231204,112000,4749343600,79000,79200,79200,79000,366
20231204,111900,4720398700,79100,79200,79200,79100,392
20231204,111800,4689362200,79200,79200,79200,79200,184
20231204,111700,4674789400,79200,79200,79300,79200,209
20231204,111600,4658235600,79200,79300,79300,79200,68
20231204,111500,4652849600,79200,79200,79200,79200,199
20231204,111400,4637088800,79200,79000,79200,79000,12
20231204,111300,4636138600,79000,79200,79200,79000,211
20231204,111200,4619447800,79100,79100,79100,79000,235
20231204,111100,4600859600,79000,79100,79100,79000,262
20231204,111000,4580144800,79100,79100,79100,79100,172
20231204,110900,4566539600,79100,79100,79100,79100,127
20231204,110800,4556493900,79100,79100,79100,79100,163
20231204,110700,4543600600,79100,79200,79200,79100,399
20231204,110600,4512039600,79100,79200,79200,79100,303
20231204,110500,4488072000,79100,79200,79200,79100,139
20231204,110400,4477076400,79200,79200,79200,79100,44
20231204,110300,4473591700,79200,79200,79200,79200,34
20231204,110200,4470898900,79200,79200,79200,79200,36
20231204,110100,4468047700,79200,79200,79200,79200,0
20231204,110000,4468047700,79200,79200,79300,79200,281
20231204,105900,4445774800,79200,79200,79200,79200,172
20231204,105800,4432152400,79300,79100,79300,79100,73
20231204,105700,4426370900,79200,79200,79200,79200,60
20231204,105600,4421618900,79200,79200,79200,79100,144
20231204,105500,4410228100,79200,79100,79200,79100,31
20231204,105400,4407774600,79100,79100,79100,79100,123
20231204,105300,4398045300,79100,79100,79100,79100,37
20231204,105200,4395118600,79100,79000,79100,79000,67
20231204,105100,4389822200,79000,79100,79100,78900,886
20231204,105000,4319885000,79100,79000,79100,79000,466
20231204,104900,4283057100,79100,79100,79100,79000,259
20231204,104800,4262580200,79000,79000,79000,79000,289
20231204,104700,4239749200,79000,79100,79100,79000,300
20231204,104600,4216038300,79200,79200,79200,79200,43
20231204,104500,4212632700,79200,79200,79200,79100,293
20231204,104400,4189450200,79200,79300,79300,79100,14
20231204,104300,4188341200,79000,79300,79300,79000,3816
20231204,104200,3886618200,79400,79400,79500,79400,209
20231204,104100,3870023000,79400,79500,79500,79400,718
20231204,104000,3812972000,79500,79500,79500,79500,102
20231204,103900,3804863000,79600,79600,79600,79600,27
20231204,103800,3802713800,79600,79600,79600,79600,120
20231204,103700,3793161800,79600,79600,79600,79600,300
20231204,103600,3769281800,79600,79600,79700,79600,429
20231204,103500,3735132100,79700,79800,79900,79600,96
20231204,103400,3727476100,79700,79700,79800,79700,78
20231204,103300,3721259200,79700,79800,79800,79700,272
20231204,103200,3699580700,79700,79800,79800,79700,22
20231204,103100,3697825200,79800,79900,79900,79800,204
20231204,103000,3681527700,79900,79900,79900,79900,114
20231204,102900,3672419100,79900,79900,79900,79900,5
20231204,102800,3672019600,79900,79800,79900,79800,26
20231204,102700,3669942400,79600,79700,79700,79600,885
20231204,102600,3599408800,79700,79800,79800,79700,79
20231204,102500,3593111200,79800,79900,79900,79800,396
20231204,102400,3561490700,80000,79900,80000,79900,31
20231204,102300,3559012300,79900,79900,79900,79900,2
20231204,102200,3558852500,79900,79900,79900,79900,104
20231204,102100,3550542900,80000,80000,80000,79900,73
20231204,102000,3544708300,80000,79900,80100,79900,58
20231204,101900,3540066500,80000,80000,80000,80000,29
20231204,101800,3537746500,80000,79900,80000,79800,221
20231204,101700,3520085300,79900,79700,79900,79700,263
20231204,101600,3499083800,79700,79900,79900,79700,65
20231204,101500,3493902600,79900,79800,80000,79700,251
20231204,101400,3473859800,79800,79800,79800,79800,536
20231204,101300,3431087000,79900,80000,80000,79900,112
20231204,101200,3422130700,80000,80000,80100,79900,612
20231204,101100,3373226600,79900,80000,80000,79900,398
20231204,101000,3341388400,80000,80100,80100,80000,146
20231204,100900,3329698600,80100,80100,80100,80000,105
20231204,100800,3321290600,80000,80100,80300,80000,248
20231204,100700,3301423900,80100,80100,80200,80000,60
20231204,100600,3296616800,80000,80000,80000,80000,123
20231204,100500,3286776800,80000,79900,80000,79900,78
20231204,100400,3280537100,79900,80000,80000,79900,125
20231204,100300,3270541200,79900,80000,80000,79900,103
20231204,100200,3262303700,80000,79900,80000,79900,146
20231204,100100,3250624100,80000,79900,80000,79800,25
20231204,100000,3248626500,79900,79900,79900,79800,55
20231204,095900,3244233900,80000,80000,80000,79800,124
20231204,095800,3234314300,80000,79700,80000,79700,555
20231204,095700,3190017600,79600,79700,79700,79600,95
20231204,095600,3182455200,79700,79700,79700,79700,53
20231204,095500,3178231100,79700,79700,79700,79700,956
20231204,095400,3102037900,79700,79600,79700,79600,45
20231204,095300,3098453500,79600,79600,79600,79500,85
20231204,095200,3091688700,79500,79600,79700,79500,18
20231204,095100,3090254400,79400,79400,79700,79200,562
20231204,095000,3045530800,79200,79200,79400,79100,695
20231204,094900,2990450600,79200,79200,79300,79100,235
20231204,094800,2971834600,79200,79200,79300,79100,191
20231204,094700,2956709000,79100,79300,79300,79100,380
20231204,094600,2926607700,79200,79200,79200,79200,22
20231204,094500,2924865300,79100,79200,79300,79100,184
20231204,094400,2910298900,79200,79200,79200,79200,349
20231204,094300,2882658100,79300,79300,79400,79200,1292
20231204,094200,2780155800,79300,79400,79400,79300,30
20231204,094100,2777774100,79400,79300,79400,79200,201
20231204,094000,2761833600,79300,79400,79400,79300,154
20231204,093900,2749608700,79400,79200,79400,79200,55
20231204,093800,2745245300,79000,79100,79200,79000,1007
20231204,093700,2665554500,79100,79100,79200,79100,1076
20231204,093600,2580442600,79100,79200,79200,79100,342
20231204,093500,2553385400,79200,79200,79200,79100,465
20231204,093400,2516567400,79200,79200,79200,79100,533
20231204,093300,2474373100,79200,79000,79200,79000,439
20231204,093200,2439639500,79100,79100,79100,79100,147
20231204,093100,2428011800,79000,78800,79000,78600,2225
20231204,093000,2252787100,78800,78700,79100,78700,1432
20231204,092900,2139989200,78700,79000,79000,78700,2099
20231204,092800,1974486200,79000,79200,79200,79000,1139
20231204,092700,1884463600,79100,79200,79200,79100,452
20231204,092600,1848705700,79200,79400,79400,79200,367
20231204,092500,1819608600,79400,79100,79400,79100,328
20231204,092400,1793600000,79100,79600,79600,79000,3725
20231204,092300,1498081100,79700,79700,79800,79700,416
20231204,092200,1464917300,79800,79700,79900,79600,407
20231204,092100,1432488000,79800,79900,79900,79700,513
20231204,092000,1391597000,79700,79900,79900,79700,246
20231204,091900,1371971600,79900,79700,80000,79700,12
20231204,091800,1371014700,79700,80000,80000,79700,205
20231204,091700,1354650900,80000,79900,80100,79800,191
20231204,091600,1339404800,79900,79900,80100,79800,179
20231204,091500,1325104300,80000,79700,80000,79600,255
20231204,091400,1304768100,79900,79800,79900,79700,661
20231204,091300,1252064900,79900,80100,80100,79900,869
20231204,091200,1182526100,80200,80200,80300,80100,1062
20231204,091100,1097378200,80200,80100,80300,80100,500
20231204,091000,1057277200,80200,80100,80200,80100,101
20231204,090900,1049179700,80200,80200,80200,80000,357
20231204,090800,1020602100,80200,80200,80200,80100,469
20231204,090700,983021300,80200,80000,80200,80000,675
20231204,090600,928908100,80300,79900,80300,79900,395
20231204,090500,897324200,79900,79800,80000,79700,492
20231204,090400,858010700,79900,80100,80300,79700,519
20231204,090300,816506100,80000,80000,80300,79900,3278
20231204,090200,553779200,80000,79700,80100,79600,967
20231204,090100,476651900,79700,80200,80200,79600,1730
20231204,090000,338411900,80200,81000,81000,80100,4194