KissMeData/068760/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,194300,7659499800,78000,78000,78000,78000,6120
20231207,194200,7659499800,78000,78000,78000,78000,0
20231207,194100,7659499800,78000,78000,78000,78000,0
20231207,194000,7659499800,78000,78000,78000,78000,0
20231207,193900,7659499800,78000,78000,78000,78000,0
20231207,193800,7659499800,78000,78000,78000,78000,0
20231207,193700,7659499800,78000,78000,78000,78000,0
20231207,193600,7659499800,78000,78000,78000,78000,0
20231207,193500,7659499800,78000,78000,78000,78000,0
20231207,193400,7659499800,78000,78000,78000,78000,0
20231207,193300,7659499800,78000,78000,78000,78000,0
20231207,193200,7659499800,78000,78000,78000,78000,0
20231207,193100,7659499800,78000,78000,78000,78000,0
20231207,193000,7659499800,78000,78000,78000,78000,0
20231207,192900,7659499800,78000,78000,78000,78000,0
20231207,192800,7659499800,78000,78000,78000,78000,0
20231207,192700,7659499800,78000,78000,78000,78000,0
20231207,192600,7659499800,78000,78000,78000,78000,0
20231207,192500,7659499800,78000,78000,78000,78000,0
20231207,192400,7659499800,78000,78000,78000,78000,0
20231207,192300,7659499800,78000,78000,78000,78000,0
20231207,192200,7659499800,78000,78000,78000,78000,0
20231207,192100,7659499800,78000,78000,78000,78000,0
20231207,192000,7659499800,78000,78000,78000,78000,0
20231207,191900,7659499800,78000,78000,78000,78000,0
20231207,191800,7659499800,78000,78000,78000,78000,0
20231207,191700,7659499800,78000,78000,78000,78000,0
20231207,191600,7659499800,78000,78000,78000,78000,0
20231207,191500,7659499800,78000,78000,78000,78000,0
20231207,191400,7659499800,78000,78000,78000,78000,0
20231207,191300,7659499800,78000,78000,78000,78000,6120
20231207,191200,7659499800,78000,78000,78000,78000,0
20231207,191100,7659499800,78000,78000,78000,78000,0
20231207,191000,7659499800,78000,78000,78000,78000,0
20231207,190900,7659499800,78000,78000,78000,78000,0
20231207,190800,7659499800,78000,78000,78000,78000,0
20231207,190700,7659499800,78000,78000,78000,78000,0
20231207,190600,7659499800,78000,78000,78000,78000,0
20231207,190500,7659499800,78000,78000,78000,78000,0
20231207,190400,7659499800,78000,78000,78000,78000,0
20231207,190300,7659499800,78000,78000,78000,78000,0
20231207,190200,7659499800,78000,78000,78000,78000,0
20231207,190100,7659499800,78000,78000,78000,78000,0
20231207,190000,7659499800,78000,78000,78000,78000,0
20231207,185900,7659499800,78000,78000,78000,78000,0
20231207,185800,7659499800,78000,78000,78000,78000,0
20231207,185700,7659499800,78000,78000,78000,78000,0
20231207,185600,7659499800,78000,78000,78000,78000,0
20231207,185500,7659499800,78000,78000,78000,78000,0
20231207,185400,7659499800,78000,78000,78000,78000,0
20231207,185300,7659499800,78000,78000,78000,78000,0
20231207,185200,7659499800,78000,78000,78000,78000,0
20231207,185100,7659499800,78000,78000,78000,78000,0
20231207,185000,7659499800,78000,78000,78000,78000,0
20231207,184900,7659499800,78000,78000,78000,78000,0
20231207,184800,7659499800,78000,78000,78000,78000,0
20231207,184700,7659499800,78000,78000,78000,78000,0
20231207,184600,7659499800,78000,78000,78000,78000,0
20231207,184500,7659499800,78000,78000,78000,78000,0
20231207,184400,7659499800,78000,78000,78000,78000,0
20231207,184300,7659499800,78000,78000,78000,78000,6120
20231207,184200,7659499800,78000,78000,78000,78000,0
20231207,184100,7659499800,78000,78000,78000,78000,0
20231207,184000,7659499800,78000,78000,78000,78000,0
20231207,183900,7659499800,78000,78000,78000,78000,0
20231207,183800,7659499800,78000,78000,78000,78000,0
20231207,183700,7659499800,78000,78000,78000,78000,0
20231207,183600,7659499800,78000,78000,78000,78000,0
20231207,183500,7659499800,78000,78000,78000,78000,0
20231207,183400,7659499800,78000,78000,78000,78000,0
20231207,183300,7659499800,78000,78000,78000,78000,0
20231207,183200,7659499800,78000,78000,78000,78000,0
20231207,183100,7659499800,78000,78000,78000,78000,0
20231207,183000,7659499800,78000,78000,78000,78000,0
20231207,182900,7659499800,78000,78000,78000,78000,0
20231207,182800,7659499800,78000,78000,78000,78000,0
20231207,182700,7659499800,78000,78000,78000,78000,0
20231207,182600,7659499800,78000,78000,78000,78000,0
20231207,182500,7659499800,78000,78000,78000,78000,0
20231207,182400,7659499800,78000,78000,78000,78000,0
20231207,182300,7659499800,78000,78000,78000,78000,0
20231207,182200,7659499800,78000,78000,78000,78000,0
20231207,182100,7659499800,78000,78000,78000,78000,0
20231207,182000,7659499800,78000,78000,78000,78000,0
20231207,181900,7659499800,78000,78000,78000,78000,0
20231207,181800,7659499800,78000,78000,78000,78000,0
20231207,181700,7659499800,78000,78000,78000,78000,0
20231207,181600,7659499800,78000,78000,78000,78000,0
20231207,181500,7659499800,78000,78000,78000,78000,0
20231207,181400,7659499800,78000,78000,78000,78000,0
20231207,181300,7659499800,78000,78000,78000,78000,6120
20231207,181200,7659499800,78000,78000,78000,78000,0
20231207,181100,7659499800,78000,78000,78000,78000,0
20231207,181000,7659499800,78000,78000,78000,78000,0
20231207,180900,7659499800,78000,78000,78000,78000,0
20231207,180800,7659499800,78000,78000,78000,78000,0
20231207,180700,7659499800,78000,78000,78000,78000,0
20231207,180600,7659499800,78000,78000,78000,78000,0
20231207,180500,7659499800,78000,78000,78000,78000,0
20231207,180400,7659499800,78000,78000,78000,78000,0
20231207,180300,7659499800,78000,78000,78000,78000,0
20231207,180200,7659499800,78000,78000,78000,78000,0
20231207,180100,7659499800,78000,78000,78000,78000,0
20231207,180000,7659499800,78000,78000,78000,78000,0
20231207,175900,7659499800,78000,78000,78000,78000,0
20231207,175800,7659499800,78000,78000,78000,78000,0
20231207,175700,7659499800,78000,78000,78000,78000,0
20231207,175600,7659499800,78000,78000,78000,78000,0
20231207,175500,7659499800,78000,78000,78000,78000,0
20231207,175400,7659499800,78000,78000,78000,78000,0
20231207,175300,7659499800,78000,78000,78000,78000,0
20231207,175200,7659499800,78000,78000,78000,78000,0
20231207,175100,7659499800,78000,78000,78000,78000,0
20231207,175000,7659499800,78000,78000,78000,78000,0
20231207,174900,7659499800,78000,78000,78000,78000,0
20231207,174800,7659499800,78000,78000,78000,78000,0
20231207,174700,7659499800,78000,78000,78000,78000,0
20231207,174600,7659499800,78000,78000,78000,78000,0
20231207,174500,7659499800,78000,78000,78000,78000,0
20231207,174400,7659499800,78000,78000,78000,78000,0
20231207,174300,7659499800,78000,78000,78000,78000,6120
20231207,174200,7659499800,78000,78000,78000,78000,0
20231207,174100,7659499800,78000,78000,78000,78000,0
20231207,174000,7659499800,78000,78000,78000,78000,0
20231207,173900,7659499800,78000,78000,78000,78000,0
20231207,173800,7659499800,78000,78000,78000,78000,0
20231207,173700,7659499800,78000,78000,78000,78000,0
20231207,173600,7659499800,78000,78000,78000,78000,0
20231207,173500,7659499800,78000,78000,78000,78000,0
20231207,173400,7659499800,78000,78000,78000,78000,0
20231207,173300,7659499800,78000,78000,78000,78000,0
20231207,173200,7659499800,78000,78000,78000,78000,0
20231207,173100,7659499800,78000,78000,78000,78000,0
20231207,173000,7659499800,78000,78000,78000,78000,0
20231207,172900,7659499800,78000,78000,78000,78000,0
20231207,172800,7659499800,78000,78000,78000,78000,0
20231207,172700,7659499800,78000,78000,78000,78000,0
20231207,172600,7659499800,78000,78000,78000,78000,0
20231207,172500,7659499800,78000,78000,78000,78000,0
20231207,172400,7659499800,78000,78000,78000,78000,0
20231207,172300,7659499800,78000,78000,78000,78000,0
20231207,172200,7659499800,78000,78000,78000,78000,0
20231207,172100,7659499800,78000,78000,78000,78000,0
20231207,172000,7659499800,78000,78000,78000,78000,0
20231207,171900,7659499800,78000,78000,78000,78000,0
20231207,171800,7659499800,78000,78000,78000,78000,0
20231207,171700,7659499800,78000,78000,78000,78000,0
20231207,171600,7659499800,78000,78000,78000,78000,0
20231207,171500,7659499800,78000,78000,78000,78000,0
20231207,171400,7659499800,78000,78000,78000,78000,0
20231207,171300,7659499800,78000,78000,78000,78000,6120
20231207,171200,7659499800,78000,78000,78000,78000,0
20231207,171100,7659499800,78000,78000,78000,78000,0
20231207,171000,7659499800,78000,78000,78000,78000,0
20231207,170900,7659499800,78000,78000,78000,78000,0
20231207,170800,7659499800,78000,78000,78000,78000,0
20231207,170700,7659499800,78000,78000,78000,78000,0
20231207,170600,7659499800,78000,78000,78000,78000,0
20231207,170500,7659499800,78000,78000,78000,78000,0
20231207,170400,7659499800,78000,78000,78000,78000,0
20231207,170300,7659499800,78000,78000,78000,78000,0
20231207,170200,7659499800,78000,78000,78000,78000,0
20231207,170100,7659499800,78000,78000,78000,78000,0
20231207,170000,7659499800,78000,78000,78000,78000,0
20231207,165900,7659499800,78000,78000,78000,78000,0
20231207,165800,7659499800,78000,78000,78000,78000,0
20231207,165700,7659499800,78000,78000,78000,78000,0
20231207,165600,7659499800,78000,78000,78000,78000,0
20231207,165500,7659499800,78000,78000,78000,78000,0
20231207,165400,7659499800,78000,78000,78000,78000,0
20231207,165300,7659499800,78000,78000,78000,78000,0
20231207,165200,7659499800,78000,78000,78000,78000,0
20231207,165100,7659499800,78000,78000,78000,78000,0
20231207,165000,7659499800,78000,78000,78000,78000,0
20231207,164900,7659499800,78000,78000,78000,78000,0
20231207,164800,7659499800,78000,78000,78000,78000,0
20231207,164700,7659499800,78000,78000,78000,78000,0
20231207,164600,7659499800,78000,78000,78000,78000,0
20231207,164500,7659499800,78000,78000,78000,78000,0
20231207,164400,7659499800,78000,78000,78000,78000,0
20231207,164300,7659499800,78000,78000,78000,78000,6120
20231207,164200,7659499800,78000,78000,78000,78000,0
20231207,164100,7659499800,78000,78000,78000,78000,0
20231207,164000,7659499800,78000,78000,78000,78000,0
20231207,163900,7659499800,78000,78000,78000,78000,0
20231207,163800,7659499800,78000,78000,78000,78000,0
20231207,163700,7659499800,78000,78000,78000,78000,0
20231207,163600,7659499800,78000,78000,78000,78000,0
20231207,163500,7659499800,78000,78000,78000,78000,0
20231207,163400,7659499800,78000,78000,78000,78000,0
20231207,163300,7659499800,78000,78000,78000,78000,0
20231207,163200,7659499800,78000,78000,78000,78000,0
20231207,163100,7659499800,78000,78000,78000,78000,0
20231207,163000,7659499800,78000,78000,78000,78000,0
20231207,162900,7659499800,78000,78000,78000,78000,0
20231207,162800,7659499800,78000,78000,78000,78000,0
20231207,162700,7659499800,78000,78000,78000,78000,0
20231207,162600,7659499800,78000,78000,78000,78000,0
20231207,162500,7659499800,78000,78000,78000,78000,0
20231207,162400,7659499800,78000,78000,78000,78000,0
20231207,162300,7659499800,78000,78000,78000,78000,0
20231207,162200,7659499800,78000,78000,78000,78000,0
20231207,162100,7659499800,78000,78000,78000,78000,0
20231207,162000,7659499800,78000,78000,78000,78000,0
20231207,161900,7659499800,78000,78000,78000,78000,0
20231207,161800,7659499800,78000,78000,78000,78000,0
20231207,161700,7659499800,78000,78000,78000,78000,0
20231207,161600,7659499800,78000,78000,78000,78000,0
20231207,161500,7659499800,78000,78000,78000,78000,0
20231207,161400,7659499800,78000,78000,78000,78000,0
20231207,161300,7659499800,78000,78000,78000,78000,6120
20231207,161200,7659499800,78000,78000,78000,78000,0
20231207,161100,7659499800,78000,78000,78000,78000,0
20231207,161000,7659499800,78000,78000,78000,78000,0
20231207,160900,7659499800,78000,78000,78000,78000,0
20231207,160800,7659499800,78000,78000,78000,78000,0
20231207,160700,7659499800,78000,78000,78000,78000,0
20231207,160600,7659499800,78000,78000,78000,78000,0
20231207,160500,7659499800,78000,78000,78000,78000,0
20231207,160400,7659499800,78000,78000,78000,78000,0
20231207,160300,7659499800,78000,78000,78000,78000,0
20231207,160200,7659499800,78000,78000,78000,78000,0
20231207,160100,7659499800,78000,78000,78000,78000,0
20231207,160000,7659499800,78000,78000,78000,78000,0
20231207,155900,7659499800,78000,78000,78000,78000,0
20231207,155800,7659499800,78000,78000,78000,78000,0
20231207,155700,7659499800,78000,78000,78000,78000,0
20231207,155600,7659499800,78000,78000,78000,78000,0
20231207,155500,7659499800,78000,78000,78000,78000,0
20231207,155400,7659499800,78000,78000,78000,78000,0
20231207,155300,7659499800,78000,78000,78000,78000,0
20231207,155200,7659499800,78000,78000,78000,78000,0
20231207,155100,7659499800,78000,78000,78000,78000,0
20231207,155000,7659499800,78000,78000,78000,78000,0
20231207,154900,7659499800,78000,78000,78000,78000,0
20231207,154800,7659499800,78000,78000,78000,78000,0
20231207,154700,7659499800,78000,78000,78000,78000,0
20231207,154600,7659499800,78000,78000,78000,78000,0
20231207,154500,7659499800,78000,78000,78000,78000,0
20231207,154400,7659499800,78000,78000,78000,78000,0
20231207,154300,7659499800,78000,78000,78000,78000,6120
20231207,154200,7659499800,78000,78000,78000,78000,0
20231207,154100,7659499800,78000,78000,78000,78000,0
20231207,154000,7659499800,78000,78000,78000,78000,0
20231207,153900,7659499800,78000,78000,78000,78000,0
20231207,153800,7659499800,78000,78000,78000,78000,0
20231207,153700,7659499800,78000,78000,78000,78000,0
20231207,153600,7659499800,78000,78000,78000,78000,0
20231207,153500,7659499800,78000,78000,78000,78000,0
20231207,153400,7659499800,78000,78000,78000,78000,0
20231207,153300,7659499800,78000,78000,78000,78000,0
20231207,153200,7659499800,78000,78000,78000,78000,0
20231207,153100,7659499800,78000,78000,78000,78000,0
20231207,153000,7659499800,78000,78000,78000,78000,6120
20231207,152900,7182139800,78200,78200,78200,78200,0
20231207,152800,7182139800,78200,78200,78200,78200,0
20231207,152700,7182139800,78200,78200,78200,78200,0
20231207,152600,7182139800,78200,78200,78200,78200,0
20231207,152500,7182139800,78200,78200,78200,78200,0
20231207,152400,7182139800,78200,78200,78200,78200,0
20231207,152300,7182139800,78200,78200,78200,78200,0
20231207,152200,7182139800,78200,78200,78200,78200,0
20231207,152100,7182139800,78200,78200,78200,78200,0
20231207,152000,7182139800,78200,78200,78200,78200,0
20231207,151900,7182139800,78200,78300,78400,78200,302
20231207,151800,7158496500,78300,78300,78400,78200,230
20231207,151700,7140488700,78300,78300,78400,78300,274
20231207,151600,7119033100,78400,78300,78400,78300,125
20231207,151500,7109244100,78300,78300,78300,78200,377
20231207,151400,7079737600,78300,78300,78400,78100,305
20231207,151300,7055882200,78400,78300,78400,78200,115
20231207,151200,7046875900,78400,78400,78400,78200,359
20231207,151100,7018764700,78100,78400,78400,78100,1398
20231207,151000,6909384100,78400,78400,78400,78300,336
20231207,150900,6883061700,78300,78400,78400,78300,95
20231207,150800,6875619700,78400,78400,78400,78300,66
20231207,150700,6870448400,78400,78400,78400,78300,41
20231207,150600,6867234700,78400,78400,78400,78300,106
20231207,150500,6858929300,78400,78300,78400,78300,259
20231207,150400,6838637000,78400,78400,78400,78400,59
20231207,150300,6834011400,78400,78500,78500,78400,742
20231207,150200,6775836700,78400,78500,78500,78400,47
20231207,150100,6772150100,78500,78500,78500,78400,269
20231207,150000,6751047900,78500,78500,78600,78500,349
20231207,145900,6723650700,78500,78500,78500,78500,49
20231207,145800,6719804200,78500,78400,78500,78400,123
20231207,145700,6710154700,78400,78500,78500,78400,99
20231207,145600,6702387400,78500,78500,78500,78400,449
20231207,145500,6667151300,78600,78500,78600,78400,153
20231207,145400,6655131300,78500,78600,78600,78500,24
20231207,145300,6653245500,78600,78500,78600,78400,235
20231207,145200,6634779900,78600,78500,78600,78500,109
20231207,145100,6626222600,78500,78500,78500,78500,77
20231207,145000,6620178100,78500,78500,78500,78400,68
20231207,144900,6614840300,78500,78500,78500,78400,170
20231207,144800,6601495500,78400,78500,78500,78400,34
20231207,144700,6598826800,78500,78500,78500,78400,170
20231207,144600,6585482000,78500,78500,78500,78400,41
20231207,144500,6582263700,78500,78500,78500,78500,27
20231207,144400,6580144200,78400,78500,78500,78400,35
20231207,144300,6577397600,78500,78400,78500,78400,467
20231207,144200,6540780200,78400,78400,78500,78400,472
20231207,144100,6503738900,78400,78300,78400,78300,191
20231207,144000,6488764800,78400,78300,78400,78300,2248
20231207,143900,6312740700,78300,78300,78300,78300,25
20231207,143800,6310783200,78200,78300,78300,78200,734
20231207,143700,6253356600,78200,78200,78300,78200,80
20231207,143600,6247098800,78300,78300,78300,78200,40
20231207,143500,6243968300,78300,78200,78300,78200,283
20231207,143400,6221835100,78300,78300,78300,78200,66
20231207,143300,6216671200,78300,78200,78300,78100,151
20231207,143200,6204862200,78200,78300,78300,78100,99
20231207,143100,6197120700,78200,78400,78400,78200,70
20231207,143000,6191643700,78200,78200,78400,78200,357
20231207,142900,6163725300,78400,78300,78400,78200,548
20231207,142800,6120869700,78300,78300,78400,78300,245
20231207,142700,6101685500,78400,78400,78400,78400,0
20231207,142600,6101685500,78400,78300,78400,78300,273
20231207,142500,6080303100,78300,78300,78300,78200,228
20231207,142400,6062470700,78200,78200,78200,78200,0
20231207,142300,6062470700,78200,78200,78200,78200,10
20231207,142200,6061688700,78200,78200,78200,78200,10
20231207,142100,6060906700,78200,78300,78300,78100,199
20231207,142000,6045341700,78300,78300,78300,78300,2
20231207,141900,6045185100,78200,78200,78200,78200,3
20231207,141800,6044950500,78200,78300,78300,78200,82
20231207,141700,6038538000,78300,78300,78300,78200,7
20231207,141600,6037990000,78200,78300,78300,78100,8
20231207,141500,6037364900,78200,78200,78200,78200,73
20231207,141400,6031656300,78100,78200,78200,78100,19
20231207,141300,6030171900,78200,78300,78300,78200,65
20231207,141200,6025088800,78300,78200,78300,78200,118
20231207,141100,6015861100,78200,78200,78300,78100,141
20231207,141000,6004830600,78200,78100,78200,78100,1662
20231207,140900,5875027400,78200,78200,78200,78200,645
20231207,140800,5824588400,78200,78300,78300,78200,1055
20231207,140700,5742087300,78300,78300,78300,78300,101
20231207,140600,5734179000,78300,78300,78300,78300,9
20231207,140500,5733474300,78300,78300,78300,78300,1
20231207,140400,5733396000,78300,78300,78400,78300,16
20231207,140300,5732143000,78300,78300,78300,78300,43
20231207,140200,5728776100,78300,78300,78300,78300,255
20231207,140100,5708809600,78300,78300,78300,78300,196
20231207,140000,5693462800,78400,78400,78400,78400,119
20231207,135900,5684133200,78400,78400,78400,78400,2
20231207,135800,5683976400,78300,78300,78300,78300,11
20231207,135700,5683115100,78300,78300,78300,78300,1
20231207,135600,5683036800,78300,78300,78300,78300,209
20231207,135500,5666672100,78300,78300,78500,78300,184
20231207,135400,5652264700,78300,78300,78300,78300,4
20231207,135300,5651951500,78300,78300,78300,78300,3
20231207,135200,5651716600,78300,78300,78300,78300,352
20231207,135100,5624155000,78300,78500,78500,78300,20
20231207,135000,5622588600,78300,78300,78300,78300,62
20231207,134900,5617734000,78300,78400,78400,78300,406
20231207,134800,5585907600,78400,78400,78400,78400,134
20231207,134700,5575402000,78400,78600,78600,78400,17
20231207,134600,5574068800,78500,78500,78500,78400,432
20231207,134500,5540186800,78600,78600,78600,78600,65
20231207,134400,5535077800,78600,78600,78600,78600,0
20231207,134300,5535077800,78600,78600,78600,78500,571
20231207,134200,5490240300,78600,78600,78600,78600,168
20231207,134100,5477035500,78600,78600,78600,78600,25
20231207,134000,5475070500,78600,78600,78600,78600,205
20231207,133900,5458957500,78600,78600,78600,78600,3
20231207,133800,5458721700,78500,78500,78600,78500,6
20231207,133700,5458250600,78600,78600,78600,78600,356
20231207,133600,5430269000,78600,78700,78700,78600,7
20231207,133500,5429718400,78700,78700,78700,78600,58
20231207,133400,5425154400,78700,78700,78700,78700,2
20231207,133300,5424997000,78600,78700,78700,78600,84
20231207,133200,5418386700,78700,78800,78800,78700,61
20231207,133100,5413585000,78700,78700,78700,78700,109
20231207,133000,5405006700,78700,78700,78800,78700,378
20231207,132900,5375258000,78800,78800,78800,78800,13
20231207,132800,5374233600,78800,78700,78800,78700,15
20231207,132700,5373052600,78700,78800,78800,78700,21
20231207,132600,5371398800,78800,78800,78800,78800,597
20231207,132500,5324355200,78800,78900,79000,78800,1133
20231207,132400,5235009800,78900,78900,78900,78800,677
20231207,132300,5181606100,78900,78900,78900,78900,201
20231207,132200,5165747200,78900,78900,78900,78900,253
20231207,132100,5145785500,78900,78900,78900,78900,239
20231207,132000,5126928400,78900,78800,78900,78800,1135
20231207,131900,5037461400,78800,78700,78800,78600,622
20231207,131800,4988504500,78600,78400,78600,78400,1502
20231207,131700,4870709900,78400,78400,78400,78300,106
20231207,131600,4862399600,78400,78400,78400,78400,3
20231207,131500,4862164400,78300,78400,78400,78300,89
20231207,131400,4855190200,78300,78400,78400,78300,55
20231207,131300,4850878700,78400,78400,78400,78400,4
20231207,131200,4850565100,78400,78400,78400,78400,83
20231207,131100,4844057900,78400,78400,78400,78400,50
20231207,131000,4840137900,78400,78400,78400,78400,36
20231207,130900,4837315500,78400,78400,78400,78400,95
20231207,130800,4829867500,78400,78400,78400,78400,1
20231207,130700,4829789100,78300,78300,78400,78300,302
20231207,130600,4806113100,78300,78300,78300,78300,0
20231207,130500,4806113100,78300,78300,78300,78300,365
20231207,130400,4777533600,78300,78300,78300,78300,13
20231207,130300,4776515700,78200,78200,78200,78200,0
20231207,130200,4776515700,78200,78200,78200,78200,52
20231207,130100,4772449300,78200,78300,78300,78200,2
20231207,130000,4772292800,78300,78300,78300,78300,1
20231207,125900,4772214500,78300,78200,78300,78200,3
20231207,125800,4771979700,78300,78300,78300,78300,0
20231207,125700,4771979700,78300,78300,78300,78300,1
20231207,125600,4771901400,78200,78200,78200,78200,10
20231207,125500,4771119400,78300,78300,78300,78200,45
20231207,125400,4767596400,78300,78300,78300,78300,1
20231207,125300,4767518100,78200,78200,78200,78200,5
20231207,125200,4767127100,78300,78300,78300,78300,2
20231207,125100,4766970500,78200,78300,78300,78200,7
20231207,125000,4766422900,78200,78200,78200,78200,25
20231207,124900,4764467900,78200,78200,78200,78200,3
20231207,124800,4764233300,78200,78300,78300,78200,11
20231207,124700,4763373000,78200,78300,78300,78200,91
20231207,124600,4756252300,78200,78200,78200,78200,1
20231207,124500,4756174100,78200,78200,78200,78200,80
20231207,124400,4749918100,78200,78300,78300,78200,12
20231207,124300,4748979600,78300,78300,78300,78300,0
20231207,124200,4748979600,78300,78300,78300,78300,1
20231207,124100,4748901300,78300,78300,78300,78300,0
20231207,124000,4748901300,78300,78300,78300,78300,504
20231207,123900,4709438100,78400,78300,78400,78300,15
20231207,123800,4708263100,78400,78400,78400,78400,2
20231207,123700,4708106300,78300,78300,78300,78300,36
20231207,123600,4705287500,78300,78300,78300,78300,270
20231207,123500,4684146500,78300,78300,78300,78300,42
20231207,123400,4680857900,78300,78400,78400,78300,586
20231207,123300,4634973500,78400,78400,78400,78400,0
20231207,123200,4634973500,78400,78400,78400,78400,2
20231207,123100,4634816700,78400,78400,78400,78400,50
20231207,123000,4630896700,78500,78500,78500,78500,12
20231207,122900,4629954700,78500,78400,78500,78300,206
20231207,122800,4613804500,78400,78400,78400,78400,54
20231207,122700,4609570900,78400,78400,78400,78400,32
20231207,122600,4607062100,78400,78400,78400,78400,21
20231207,122500,4605415700,78500,78500,78500,78500,3
20231207,122400,4605180200,78500,78500,78500,78500,19
20231207,122300,4603688700,78500,78500,78500,78400,15
20231207,122200,4602512000,78400,78500,78500,78400,61
20231207,122100,4597729500,78500,78400,78500,78400,4
20231207,122000,4597415700,78400,78400,78400,78400,35
20231207,121900,4594671700,78300,78400,78400,78300,150
20231207,121800,4582926300,78400,78400,78400,78400,1
20231207,121700,4582847900,78400,78500,78500,78400,11
20231207,121600,4581985400,78600,78600,78600,78600,1
20231207,121500,4581906800,78500,78500,78500,78500,40
20231207,121400,4578766800,78300,78300,78300,78300,10
20231207,121300,4577983800,78400,78400,78400,78400,77
20231207,121200,4571947000,78400,78300,78400,78300,4
20231207,121100,4571633600,78400,78400,78400,78300,26
20231207,121000,4569596700,78400,78300,78400,78300,6
20231207,120900,4569126400,78300,78400,78400,78300,8
20231207,120800,4568499300,78400,78400,78400,78400,5
20231207,120700,4568107300,78400,78500,78600,78400,2103
20231207,120600,4403044600,78600,78600,78600,78600,0
20231207,120500,4403044600,78600,78600,78600,78600,27
20231207,120400,4400922400,78700,78700,78700,78700,2
20231207,120300,4400765000,78600,78600,78600,78600,10
20231207,120200,4399979000,78700,78600,78700,78600,196
20231207,120100,4384573200,78600,78600,78600,78600,646
20231207,120000,4333797600,78500,78600,78600,78500,65
20231207,115900,4328694300,78600,78600,78600,78600,23
20231207,115800,4326886500,78500,78500,78500,78500,1
20231207,115700,4326808000,78500,78600,78600,78500,29
20231207,115600,4324528700,78600,78600,78600,78600,1
20231207,115500,4324450100,78600,78500,78600,78500,112
20231207,115400,4315657900,78600,78600,78600,78600,10
20231207,115300,4314871900,78600,78600,78600,78600,0
20231207,115200,4314871900,78600,78600,78600,78600,4
20231207,115100,4314557500,78600,78600,78600,78600,2
20231207,115000,4314400300,78600,78600,78600,78600,24
20231207,114900,4312513900,78600,78600,78600,78600,0
20231207,114800,4312513900,78600,78600,78600,78600,5
20231207,114700,4312120900,78600,78600,78600,78600,33
20231207,114600,4309527100,78600,78600,78600,78600,2
20231207,114500,4309369900,78500,78600,78600,78500,50
20231207,114400,4305443900,78500,78500,78500,78500,10
20231207,114300,4304658900,78500,78500,78500,78500,29
20231207,114200,4302382400,78500,78500,78500,78500,11
20231207,114100,4301518900,78500,78500,78500,78500,58
20231207,114000,4296965900,78500,78500,78500,78500,100
20231207,113900,4289115900,78400,78500,78500,78400,287
20231207,113800,4266586500,78600,78600,78600,78600,2
20231207,113700,4266429300,78500,78500,78500,78500,99
20231207,113600,4258657800,78500,78500,78500,78500,113
20231207,113500,4249787300,78500,78500,78500,78500,55
20231207,113400,4245469800,78500,78600,78600,78500,26
20231207,113300,4243427400,78500,78500,78500,78500,74
20231207,113200,4237618400,78500,78500,78500,78500,4
20231207,113100,4237304400,78500,78500,78500,78500,0
20231207,113000,4237304400,78500,78500,78500,78500,19
20231207,112900,4235812900,78500,78500,78500,78500,51
20231207,112800,4231809400,78500,78400,78500,78400,180
20231207,112700,4217685400,78400,78500,78500,78400,90
20231207,112600,4210626700,78500,78500,78500,78500,515
20231207,112500,4170199200,78600,78600,78600,78600,0
20231207,112400,4170199200,78600,78600,78600,78600,54
20231207,112300,4165954800,78500,78500,78500,78500,0
20231207,112200,4165954800,78500,78600,78600,78500,166
20231207,112100,4152912300,78600,78600,78600,78600,421
20231207,112000,4119821700,78600,78600,78600,78600,225
20231207,111900,4102136700,78600,78600,78600,78600,0
20231207,111800,4102136700,78600,78500,78600,78500,20
20231207,111700,4100566600,78500,78500,78500,78500,0
20231207,111600,4100566600,78500,78500,78600,78500,10
20231207,111500,4099781100,78500,78500,78500,78500,249
20231207,111400,4080234600,78500,78500,78500,78500,50
20231207,111300,4076309600,78600,78500,78600,78500,15
20231207,111200,4075131100,78500,78500,78500,78500,15
20231207,111100,4073953600,78600,78600,78600,78600,267
20231207,111000,4052967400,78600,78600,78600,78600,101
20231207,110900,4045028800,78700,78700,78700,78700,25
20231207,110800,4043061300,78600,78700,78700,78600,7
20231207,110700,4042510900,78700,78700,78700,78700,9
20231207,110600,4041802600,78600,78600,78600,78600,34
20231207,110500,4039130200,78600,78600,78600,78600,93
20231207,110400,4031820400,78700,78700,78700,78700,0
20231207,110300,4031820400,78700,78700,78700,78700,0
20231207,110200,4031820400,78700,78600,78700,78600,23
20231207,110100,4030010600,78600,78600,78600,78600,0
20231207,110000,4030010600,78600,78600,78600,78600,6
20231207,105900,4029539000,78600,78600,78600,78600,12
20231207,105800,4028595800,78600,78600,78600,78600,0
20231207,105700,4028595800,78600,78600,78600,78600,0
20231207,105600,4028595800,78600,78600,78600,78600,14
20231207,105500,4027495400,78500,78600,78600,78500,65
20231207,105400,4022386600,78600,78600,78600,78600,296
20231207,105300,3999121000,78600,78600,78600,78600,874
20231207,105200,3930424600,78600,78700,78700,78600,150
20231207,105100,3918633600,78700,78700,78700,78700,0
20231207,105000,3918633600,78700,78600,78700,78600,15
20231207,104900,3917453600,78700,78700,78800,78600,838
20231207,104800,3851515100,78800,78800,78800,78800,1
20231207,104700,3851436300,78800,78700,78800,78700,34
20231207,104600,3848758500,78700,78700,78700,78700,13
20231207,104500,3847735400,78700,78700,78700,78700,3
20231207,104400,3847499300,78800,78800,78800,78800,12
20231207,104300,3846553700,78700,78700,78700,78700,361
20231207,104200,3818143000,78700,78700,78700,78700,1
20231207,104100,3818064300,78600,78600,78600,78600,423
20231207,104000,3784816500,78600,78600,78600,78600,84
20231207,103900,3778214100,78700,78700,78700,78700,12
20231207,103800,3777269700,78700,78700,78700,78700,183
20231207,103700,3762867600,78700,78700,78700,78600,28
20231207,103600,3760664600,78700,78600,78700,78600,245
20231207,103500,3741404400,78600,78400,78600,78400,720
20231207,103400,3684878700,78500,78500,78500,78500,20
20231207,103300,3683308700,78400,78400,78400,78400,47
20231207,103200,3679623900,78500,78500,78500,78500,3
20231207,103100,3679388400,78500,78400,78500,78400,13
20231207,103000,3678368700,78500,78300,78500,78300,47
20231207,102900,3674687000,78400,78400,78500,78400,114
20231207,102800,3665748800,78500,78400,78500,78400,5
20231207,102700,3665356600,78500,78500,78500,78300,9
20231207,102600,3664651100,78400,78400,78500,78400,16
20231207,102500,3663395900,78500,78300,78500,78300,17
20231207,102400,3662064000,78400,78400,78400,78400,4
20231207,102300,3661750400,78500,78400,78500,78400,17
20231207,102200,3660417400,78400,78400,78400,78400,129
20231207,102100,3650303800,78100,78100,78400,78000,61
20231207,102000,3645538300,78400,78100,78400,78100,231
20231207,101900,3627496900,78000,78400,78400,78000,1635
20231207,101800,3499714700,78400,78400,78500,78400,157
20231207,101700,3487405600,78400,78600,78600,78400,266
20231207,101600,3466524600,78600,78600,78600,78500,142
20231207,101500,3455374500,78600,78700,78700,78600,114
20231207,101400,3446413800,78600,78600,78700,78600,85
20231207,101300,3439732400,78600,78700,78700,78600,91
20231207,101200,3432579500,78700,78600,78700,78600,201
20231207,101100,3416780800,78600,78500,78600,78500,15
20231207,101000,3415603100,78500,78500,78600,78500,372
20231207,100900,3386400600,78500,78500,78600,78500,245
20231207,100800,3367163500,78600,78600,78600,78600,0
20231207,100700,3367163500,78600,78600,78700,78500,266
20231207,100600,3346253500,78600,78600,78600,78600,874
20231207,100500,3277557100,78600,78700,78700,78600,154
20231207,100400,3265442300,78800,78800,78800,78800,13
20231207,100300,3264417900,78800,78800,78800,78800,3
20231207,100200,3264181500,78800,78800,78800,78800,10
20231207,100100,3263393500,78800,78700,78800,78700,9
20231207,100000,3262684400,78700,78700,78700,78700,121
20231207,095900,3253161700,78700,78700,78700,78700,0
20231207,095800,3253161700,78700,78500,78700,78500,62
20231207,095700,3248285700,78500,78800,78800,78500,446
20231207,095600,3213209500,78800,78900,78900,78800,260
20231207,095500,3192707200,78900,78900,78900,78900,58
20231207,095400,3188131000,79000,78900,79000,78900,90
20231207,095300,3181029500,78900,78900,79000,78900,81
20231207,095200,3174631100,78900,79000,79000,78900,164
20231207,095100,3161685100,79000,78900,79000,78900,39
20231207,095000,3158607200,79000,79000,79000,78900,123
20231207,094900,3148900900,79000,79000,79100,78900,201
20231207,094800,3133015900,79200,79300,79300,79000,485
20231207,094700,3094670600,79200,79200,79200,79100,261
20231207,094600,3073999500,79200,79200,79200,79100,125
20231207,094500,3064100000,79200,79000,79300,79000,93
20231207,094400,3056729600,79100,79200,79300,79100,236
20231207,094300,3038048100,79200,79200,79200,79100,894
20231207,094200,2967304900,79100,79200,79200,79100,300
20231207,094100,2943560000,79200,79200,79200,79100,137
20231207,094000,2932720100,79200,79200,79200,78800,702
20231207,093900,2877219600,79200,79200,79400,79100,1721
20231207,093800,2740887700,79200,79200,79300,79100,1959
20231207,093700,2585668600,79100,79000,79300,79000,1535
20231207,093600,2464172500,79100,78800,79100,78800,2863
20231207,093500,2237973400,78800,78600,78800,78600,948
20231207,093400,2163335900,78600,78500,78600,78400,411
20231207,093300,2131054100,78500,78600,78600,78500,104
20231207,093200,2122884400,78500,78300,78500,78100,1482
20231207,093100,2006865900,78200,78200,78200,78200,131
20231207,093000,1996621700,78200,78200,78200,78200,174
20231207,092900,1983014900,78200,78300,78300,78200,1425
20231207,092800,1871465800,78300,78200,78400,78200,530
20231207,092700,1829996100,78200,78200,78200,78200,10
20231207,092600,1829214100,78200,78400,78500,78200,525
20231207,092500,1788094500,78400,78400,78400,78400,540
20231207,092400,1745758500,78500,78700,78700,78400,2508
20231207,092300,1548676100,78700,78400,78700,78400,853
20231207,092200,1481707800,78400,78100,78400,78100,1165
20231207,092100,1390628400,78000,78000,78000,78000,63
20231207,092000,1385714400,78100,77800,78100,77800,3479
20231207,091900,1114700000,77800,77800,77800,77700,175
20231207,091800,1101095300,77800,77800,77800,77800,153
20231207,091700,1089191900,77800,77800,77900,77700,258
20231207,091600,1069117900,77700,77900,77900,77700,183
20231207,091500,1054895300,77900,78000,78000,77900,494
20231207,091400,1016408500,78000,77700,78000,77700,900
20231207,091300,946245700,77900,77600,77900,77600,1459
20231207,091200,832770900,77700,77800,77800,77700,795
20231207,091100,770998500,77800,77800,77800,77800,755
20231207,091000,712259500,77800,78200,78200,77800,824
20231207,090900,648056800,78100,78200,78200,78100,367
20231207,090800,619387200,78100,78100,78200,78100,158
20231207,090700,607040900,78100,77900,78200,77900,1446
20231207,090600,494239000,77900,77900,77900,77700,499
20231207,090500,455412100,77800,77800,78000,77700,952
20231207,090400,381306200,77700,77600,77800,77500,1616
20231207,090300,255885700,77600,77700,77700,77500,890
20231207,090200,186831300,77700,77800,77800,77700,267
20231207,090100,166079200,77800,77600,77800,77500,145
20231207,090000,154809500,77600,77900,78000,77400,1989