KissMeData/078340/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,194800,5052237500,52600,52600,52600,52600,1305
20231207,194700,5052237500,52600,52600,52600,52600,0
20231207,194600,5052237500,52600,52600,52600,52600,0
20231207,194500,5052237500,52600,52600,52600,52600,0
20231207,194400,5052237500,52600,52600,52600,52600,0
20231207,194300,5052237500,52600,52600,52600,52600,0
20231207,194200,5052237500,52600,52600,52600,52600,0
20231207,194100,5052237500,52600,52600,52600,52600,0
20231207,194000,5052237500,52600,52600,52600,52600,0
20231207,193900,5052237500,52600,52600,52600,52600,0
20231207,193800,5052237500,52600,52600,52600,52600,0
20231207,193700,5052237500,52600,52600,52600,52600,0
20231207,193600,5052237500,52600,52600,52600,52600,0
20231207,193500,5052237500,52600,52600,52600,52600,0
20231207,193400,5052237500,52600,52600,52600,52600,0
20231207,193300,5052237500,52600,52600,52600,52600,0
20231207,193200,5052237500,52600,52600,52600,52600,0
20231207,193100,5052237500,52600,52600,52600,52600,0
20231207,193000,5052237500,52600,52600,52600,52600,0
20231207,192900,5052237500,52600,52600,52600,52600,0
20231207,192800,5052237500,52600,52600,52600,52600,0
20231207,192700,5052237500,52600,52600,52600,52600,0
20231207,192600,5052237500,52600,52600,52600,52600,0
20231207,192500,5052237500,52600,52600,52600,52600,0
20231207,192400,5052237500,52600,52600,52600,52600,0
20231207,192300,5052237500,52600,52600,52600,52600,0
20231207,192200,5052237500,52600,52600,52600,52600,0
20231207,192100,5052237500,52600,52600,52600,52600,0
20231207,192000,5052237500,52600,52600,52600,52600,0
20231207,191900,5052237500,52600,52600,52600,52600,0
20231207,191800,5052237500,52600,52600,52600,52600,1305
20231207,191700,5052237500,52600,52600,52600,52600,0
20231207,191600,5052237500,52600,52600,52600,52600,0
20231207,191500,5052237500,52600,52600,52600,52600,0
20231207,191400,5052237500,52600,52600,52600,52600,0
20231207,191300,5052237500,52600,52600,52600,52600,0
20231207,191200,5052237500,52600,52600,52600,52600,0
20231207,191100,5052237500,52600,52600,52600,52600,0
20231207,191000,5052237500,52600,52600,52600,52600,0
20231207,190900,5052237500,52600,52600,52600,52600,0
20231207,190800,5052237500,52600,52600,52600,52600,0
20231207,190700,5052237500,52600,52600,52600,52600,0
20231207,190600,5052237500,52600,52600,52600,52600,0
20231207,190500,5052237500,52600,52600,52600,52600,0
20231207,190400,5052237500,52600,52600,52600,52600,0
20231207,190300,5052237500,52600,52600,52600,52600,0
20231207,190200,5052237500,52600,52600,52600,52600,0
20231207,190100,5052237500,52600,52600,52600,52600,0
20231207,190000,5052237500,52600,52600,52600,52600,0
20231207,185900,5052237500,52600,52600,52600,52600,0
20231207,185800,5052237500,52600,52600,52600,52600,0
20231207,185700,5052237500,52600,52600,52600,52600,0
20231207,185600,5052237500,52600,52600,52600,52600,0
20231207,185500,5052237500,52600,52600,52600,52600,0
20231207,185400,5052237500,52600,52600,52600,52600,0
20231207,185300,5052237500,52600,52600,52600,52600,0
20231207,185200,5052237500,52600,52600,52600,52600,0
20231207,185100,5052237500,52600,52600,52600,52600,0
20231207,185000,5052237500,52600,52600,52600,52600,0
20231207,184900,5052237500,52600,52600,52600,52600,0
20231207,184800,5052237500,52600,52600,52600,52600,1305
20231207,184700,5052237500,52600,52600,52600,52600,0
20231207,184600,5052237500,52600,52600,52600,52600,0
20231207,184500,5052237500,52600,52600,52600,52600,0
20231207,184400,5052237500,52600,52600,52600,52600,0
20231207,184300,5052237500,52600,52600,52600,52600,0
20231207,184200,5052237500,52600,52600,52600,52600,0
20231207,184100,5052237500,52600,52600,52600,52600,0
20231207,184000,5052237500,52600,52600,52600,52600,0
20231207,183900,5052237500,52600,52600,52600,52600,0
20231207,183800,5052237500,52600,52600,52600,52600,0
20231207,183700,5052237500,52600,52600,52600,52600,0
20231207,183600,5052237500,52600,52600,52600,52600,0
20231207,183500,5052237500,52600,52600,52600,52600,0
20231207,183400,5052237500,52600,52600,52600,52600,0
20231207,183300,5052237500,52600,52600,52600,52600,0
20231207,183200,5052237500,52600,52600,52600,52600,0
20231207,183100,5052237500,52600,52600,52600,52600,0
20231207,183000,5052237500,52600,52600,52600,52600,0
20231207,182900,5052237500,52600,52600,52600,52600,0
20231207,182800,5052237500,52600,52600,52600,52600,0
20231207,182700,5052237500,52600,52600,52600,52600,0
20231207,182600,5052237500,52600,52600,52600,52600,0
20231207,182500,5052237500,52600,52600,52600,52600,0
20231207,182400,5052237500,52600,52600,52600,52600,0
20231207,182300,5052237500,52600,52600,52600,52600,0
20231207,182200,5052237500,52600,52600,52600,52600,0
20231207,182100,5052237500,52600,52600,52600,52600,0
20231207,182000,5052237500,52600,52600,52600,52600,0
20231207,181900,5052237500,52600,52600,52600,52600,0
20231207,181800,5052237500,52600,52600,52600,52600,1305
20231207,181700,5052237500,52600,52600,52600,52600,0
20231207,181600,5052237500,52600,52600,52600,52600,0
20231207,181500,5052237500,52600,52600,52600,52600,0
20231207,181400,5052237500,52600,52600,52600,52600,0
20231207,181300,5052237500,52600,52600,52600,52600,0
20231207,181200,5052237500,52600,52600,52600,52600,0
20231207,181100,5052237500,52600,52600,52600,52600,0
20231207,181000,5052237500,52600,52600,52600,52600,0
20231207,180900,5052237500,52600,52600,52600,52600,0
20231207,180800,5052237500,52600,52600,52600,52600,0
20231207,180700,5052237500,52600,52600,52600,52600,0
20231207,180600,5052237500,52600,52600,52600,52600,0
20231207,180500,5052237500,52600,52600,52600,52600,0
20231207,180400,5052237500,52600,52600,52600,52600,0
20231207,180300,5052237500,52600,52600,52600,52600,0
20231207,180200,5052237500,52600,52600,52600,52600,0
20231207,180100,5052237500,52600,52600,52600,52600,0
20231207,180000,5052237500,52600,52600,52600,52600,0
20231207,175900,5052237500,52600,52600,52600,52600,0
20231207,175800,5052237500,52600,52600,52600,52600,0
20231207,175700,5052237500,52600,52600,52600,52600,0
20231207,175600,5052237500,52600,52600,52600,52600,0
20231207,175500,5052237500,52600,52600,52600,52600,0
20231207,175400,5052237500,52600,52600,52600,52600,0
20231207,175300,5052237500,52600,52600,52600,52600,0
20231207,175200,5052237500,52600,52600,52600,52600,0
20231207,175100,5052237500,52600,52600,52600,52600,0
20231207,175000,5052237500,52600,52600,52600,52600,0
20231207,174900,5052237500,52600,52600,52600,52600,0
20231207,174800,5052237500,52600,52600,52600,52600,1305
20231207,174700,5052237500,52600,52600,52600,52600,0
20231207,174600,5052237500,52600,52600,52600,52600,0
20231207,174500,5052237500,52600,52600,52600,52600,0
20231207,174400,5052237500,52600,52600,52600,52600,0
20231207,174300,5052237500,52600,52600,52600,52600,0
20231207,174200,5052237500,52600,52600,52600,52600,0
20231207,174100,5052237500,52600,52600,52600,52600,0
20231207,174000,5052237500,52600,52600,52600,52600,0
20231207,173900,5052237500,52600,52600,52600,52600,0
20231207,173800,5052237500,52600,52600,52600,52600,0
20231207,173700,5052237500,52600,52600,52600,52600,0
20231207,173600,5052237500,52600,52600,52600,52600,0
20231207,173500,5052237500,52600,52600,52600,52600,0
20231207,173400,5052237500,52600,52600,52600,52600,0
20231207,173300,5052237500,52600,52600,52600,52600,0
20231207,173200,5052237500,52600,52600,52600,52600,0
20231207,173100,5052237500,52600,52600,52600,52600,0
20231207,173000,5052237500,52600,52600,52600,52600,0
20231207,172900,5052237500,52600,52600,52600,52600,0
20231207,172800,5052237500,52600,52600,52600,52600,0
20231207,172700,5052237500,52600,52600,52600,52600,0
20231207,172600,5052237500,52600,52600,52600,52600,0
20231207,172500,5052237500,52600,52600,52600,52600,0
20231207,172400,5052237500,52600,52600,52600,52600,0
20231207,172300,5052237500,52600,52600,52600,52600,0
20231207,172200,5052237500,52600,52600,52600,52600,0
20231207,172100,5052237500,52600,52600,52600,52600,0
20231207,172000,5052237500,52600,52600,52600,52600,0
20231207,171900,5052237500,52600,52600,52600,52600,0
20231207,171800,5052237500,52600,52600,52600,52600,1305
20231207,171700,5052237500,52600,52600,52600,52600,0
20231207,171600,5052237500,52600,52600,52600,52600,0
20231207,171500,5052237500,52600,52600,52600,52600,0
20231207,171400,5052237500,52600,52600,52600,52600,0
20231207,171300,5052237500,52600,52600,52600,52600,0
20231207,171200,5052237500,52600,52600,52600,52600,0
20231207,171100,5052237500,52600,52600,52600,52600,0
20231207,171000,5052237500,52600,52600,52600,52600,0
20231207,170900,5052237500,52600,52600,52600,52600,0
20231207,170800,5052237500,52600,52600,52600,52600,0
20231207,170700,5052237500,52600,52600,52600,52600,0
20231207,170600,5052237500,52600,52600,52600,52600,0
20231207,170500,5052237500,52600,52600,52600,52600,0
20231207,170400,5052237500,52600,52600,52600,52600,0
20231207,170300,5052237500,52600,52600,52600,52600,0
20231207,170200,5052237500,52600,52600,52600,52600,0
20231207,170100,5052237500,52600,52600,52600,52600,0
20231207,170000,5052237500,52600,52600,52600,52600,0
20231207,165900,5052237500,52600,52600,52600,52600,0
20231207,165800,5052237500,52600,52600,52600,52600,0
20231207,165700,5052237500,52600,52600,52600,52600,0
20231207,165600,5052237500,52600,52600,52600,52600,0
20231207,165500,5052237500,52600,52600,52600,52600,0
20231207,165400,5052237500,52600,52600,52600,52600,0
20231207,165300,5052237500,52600,52600,52600,52600,0
20231207,165200,5052237500,52600,52600,52600,52600,0
20231207,165100,5052237500,52600,52600,52600,52600,0
20231207,165000,5052237500,52600,52600,52600,52600,0
20231207,164900,5052237500,52600,52600,52600,52600,0
20231207,164800,5052237500,52600,52600,52600,52600,1305
20231207,164700,5052237500,52600,52600,52600,52600,0
20231207,164600,5052237500,52600,52600,52600,52600,0
20231207,164500,5052237500,52600,52600,52600,52600,0
20231207,164400,5052237500,52600,52600,52600,52600,0
20231207,164300,5052237500,52600,52600,52600,52600,0
20231207,164200,5052237500,52600,52600,52600,52600,0
20231207,164100,5052237500,52600,52600,52600,52600,0
20231207,164000,5052237500,52600,52600,52600,52600,0
20231207,163900,5052237500,52600,52600,52600,52600,0
20231207,163800,5052237500,52600,52600,52600,52600,0
20231207,163700,5052237500,52600,52600,52600,52600,0
20231207,163600,5052237500,52600,52600,52600,52600,0
20231207,163500,5052237500,52600,52600,52600,52600,0
20231207,163400,5052237500,52600,52600,52600,52600,0
20231207,163300,5052237500,52600,52600,52600,52600,0
20231207,163200,5052237500,52600,52600,52600,52600,0
20231207,163100,5052237500,52600,52600,52600,52600,0
20231207,163000,5052237500,52600,52600,52600,52600,0
20231207,162900,5052237500,52600,52600,52600,52600,0
20231207,162800,5052237500,52600,52600,52600,52600,0
20231207,162700,5052237500,52600,52600,52600,52600,0
20231207,162600,5052237500,52600,52600,52600,52600,0
20231207,162500,5052237500,52600,52600,52600,52600,0
20231207,162400,5052237500,52600,52600,52600,52600,0
20231207,162300,5052237500,52600,52600,52600,52600,0
20231207,162200,5052237500,52600,52600,52600,52600,0
20231207,162100,5052237500,52600,52600,52600,52600,0
20231207,162000,5052237500,52600,52600,52600,52600,0
20231207,161900,5052237500,52600,52600,52600,52600,0
20231207,161800,5052237500,52600,52600,52600,52600,1305
20231207,161700,5052237500,52600,52600,52600,52600,0
20231207,161600,5052237500,52600,52600,52600,52600,0
20231207,161500,5052237500,52600,52600,52600,52600,0
20231207,161400,5052237500,52600,52600,52600,52600,0
20231207,161300,5052237500,52600,52600,52600,52600,0
20231207,161200,5052237500,52600,52600,52600,52600,0
20231207,161100,5052237500,52600,52600,52600,52600,0
20231207,161000,5052237500,52600,52600,52600,52600,0
20231207,160900,5052237500,52600,52600,52600,52600,0
20231207,160800,5052237500,52600,52600,52600,52600,0
20231207,160700,5052237500,52600,52600,52600,52600,0
20231207,160600,5052237500,52600,52600,52600,52600,0
20231207,160500,5052237500,52600,52600,52600,52600,0
20231207,160400,5052237500,52600,52600,52600,52600,0
20231207,160300,5052237500,52600,52600,52600,52600,0
20231207,160200,5052237500,52600,52600,52600,52600,0
20231207,160100,5052237500,52600,52600,52600,52600,0
20231207,160000,5052237500,52600,52600,52600,52600,0
20231207,155900,5052237500,52600,52600,52600,52600,0
20231207,155800,5052237500,52600,52600,52600,52600,0
20231207,155700,5052237500,52600,52600,52600,52600,0
20231207,155600,5052237500,52600,52600,52600,52600,0
20231207,155500,5052237500,52600,52600,52600,52600,0
20231207,155400,5052237500,52600,52600,52600,52600,0
20231207,155300,5052237500,52600,52600,52600,52600,0
20231207,155200,5052237500,52600,52600,52600,52600,0
20231207,155100,5052237500,52600,52600,52600,52600,0
20231207,155000,5052237500,52600,52600,52600,52600,0
20231207,154900,5052237500,52600,52600,52600,52600,0
20231207,154800,5052237500,52600,52600,52600,52600,1305
20231207,154700,5052237500,52600,52600,52600,52600,0
20231207,154600,5052237500,52600,52600,52600,52600,0
20231207,154500,5052237500,52600,52600,52600,52600,0
20231207,154400,5052237500,52600,52600,52600,52600,0
20231207,154300,5052237500,52600,52600,52600,52600,0
20231207,154200,5052237500,52600,52600,52600,52600,0
20231207,154100,5052237500,52600,52600,52600,52600,0
20231207,154000,5052237500,52600,52600,52600,52600,0
20231207,153900,5052237500,52600,52600,52600,52600,0
20231207,153800,5052237500,52600,52600,52600,52600,0
20231207,153700,5052237500,52600,52600,52600,52600,0
20231207,153600,5052237500,52600,52600,52600,52600,0
20231207,153500,5052237500,52600,52600,52600,52600,0
20231207,153400,5052237500,52600,52600,52600,52600,0
20231207,153300,5052237500,52600,52600,52600,52600,0
20231207,153200,5052237500,52600,52600,52600,52600,0
20231207,153100,5052237500,52600,52600,52600,52600,0
20231207,153000,5052237500,52600,52600,52600,52600,1305
20231207,152900,4983594500,52800,52800,52800,52800,0
20231207,152800,4983594500,52800,52800,52800,52800,0
20231207,152700,4983594500,52800,52800,52800,52800,0
20231207,152600,4983594500,52800,52800,52800,52800,0
20231207,152500,4983594500,52800,52800,52800,52800,0
20231207,152400,4983594500,52800,52800,52800,52800,0
20231207,152300,4983594500,52800,52800,52800,52800,0
20231207,152200,4983594500,52800,52800,52800,52800,0
20231207,152100,4983594500,52800,52800,52800,52800,0
20231207,152000,4983594500,52800,52800,52800,52800,0
20231207,151900,4983594500,52800,52600,52800,52600,289
20231207,151800,4968384900,52600,52700,52800,52600,289
20231207,151700,4953163600,52700,52600,52800,52600,228
20231207,151600,4941155500,52600,52700,52800,52600,94
20231207,151500,4936204200,52800,52700,52800,52700,91
20231207,151400,4931407400,52700,52700,52800,52600,298
20231207,151300,4915703800,52700,52800,52800,52700,114
20231207,151200,4909689500,52700,52700,52800,52700,140
20231207,151100,4902309800,52800,52800,53000,52700,102
20231207,151000,4896923800,52800,52900,52900,52800,133
20231207,150900,4889899300,52900,52900,52900,52800,630
20231207,150800,4856574500,53000,52900,53000,52900,66
20231207,150700,4853081100,52900,53100,53100,52900,80
20231207,150600,4848843000,53000,53000,53000,52900,54
20231207,150500,4845985400,52900,53100,53200,52900,269
20231207,150400,4831725600,53100,53200,53200,53100,21
20231207,150300,4830609600,53000,53100,53200,53000,246
20231207,150200,4817548900,53000,53200,53200,53000,234
20231207,150100,4805101200,53200,53100,53200,53100,126
20231207,150000,4798408000,53000,53000,53100,53000,183
20231207,145900,4788700300,53000,53100,53100,52900,851
20231207,145800,4743599000,53100,53100,53100,53100,130
20231207,145700,4736696000,53100,53100,53200,53100,210
20231207,145600,4725543800,53100,53100,53200,53100,119
20231207,145500,4719223900,53200,53100,53200,53000,206
20231207,145400,4708284400,53200,53300,53300,53200,10
20231207,145300,4707751800,53000,53200,53200,53000,55
20231207,145200,4704833000,53300,53300,53300,53100,217
20231207,145100,4693293700,53300,53300,53300,53200,86
20231207,145000,4688715800,53300,53300,53300,53300,149
20231207,144900,4680774100,53300,53300,53400,53200,328
20231207,144800,4663300300,53300,53300,53400,53300,209
20231207,144700,4652158800,53300,53100,53400,53100,399
20231207,144600,4630868700,53300,53200,53400,53000,2503
20231207,144500,4497489200,53200,53100,53200,53000,988
20231207,144400,4444984600,53100,53000,53100,53000,786
20231207,144300,4403318400,53000,52800,53000,52800,690
20231207,144200,4366794800,52800,52800,52900,52800,252
20231207,144100,4353471500,52900,52700,52900,52700,229
20231207,144000,4341381300,52700,52700,52700,52600,591
20231207,143900,4310260200,52800,52600,52800,52600,286
20231207,143800,4295211300,52600,52500,52600,52500,261
20231207,143700,4281490000,52600,52600,52600,52500,720
20231207,143600,4243619500,52700,52800,52800,52600,1600
20231207,143500,4159188700,52800,52800,52900,52800,226
20231207,143400,4147252700,52900,52800,52900,52800,1260
20231207,143300,4080712900,52800,52900,52900,52800,15
20231207,143200,4079920600,52900,52900,52900,52800,186
20231207,143100,4070097600,52900,52900,52900,52800,13
20231207,143000,4069410800,52900,52900,52900,52800,72
20231207,142900,4065606400,52900,52900,52900,52800,24
20231207,142800,4064338300,52900,52900,52900,52800,465
20231207,142700,4039780000,52900,52900,52900,52900,7
20231207,142600,4039409700,52900,52900,52900,52800,38
20231207,142500,4037402100,52900,52900,52900,52900,11
20231207,142400,4036820200,52800,52900,52900,52800,7
20231207,142300,4036450000,52800,52900,52900,52800,99
20231207,142200,4031215700,52800,52900,52900,52800,37
20231207,142100,4029260400,52900,52900,52900,52900,7
20231207,142000,4028890100,52800,52800,52900,52800,239
20231207,141900,4016250500,52900,52800,52900,52800,19
20231207,141800,4015246300,52800,52900,52900,52800,26
20231207,141700,4013872900,52900,52800,52900,52800,21
20231207,141600,4012762100,52900,52900,53000,52900,188
20231207,141500,4002816800,52900,52900,53000,52900,165
20231207,141400,3994086100,53000,52900,53000,52900,106
20231207,141300,3988478100,53000,53000,53000,52900,126
20231207,141200,3981807100,53000,53000,53000,53000,12
20231207,141100,3981171100,53000,53000,53000,53000,6
20231207,141000,3980853100,53000,53000,53000,53000,7
20231207,140900,3980482100,53000,52900,53000,52800,447
20231207,140800,3956835600,52900,52900,52900,52900,13
20231207,140700,3956147900,52900,52900,53000,52900,493
20231207,140600,3930066900,52900,53000,53000,52900,46
20231207,140500,3927632900,53000,52900,53000,52900,125
20231207,140400,3921016100,53000,53000,53000,53000,18
20231207,140300,3920062100,53000,52900,53000,52900,27
20231207,140200,3918633100,52900,53000,53000,52900,247
20231207,140100,3905562600,53000,53000,53000,53000,13
20231207,140000,3904873600,53000,52900,53000,52900,181
20231207,135900,3895287200,53000,53000,53000,53000,109
20231207,135800,3889510200,53000,53000,53000,52900,38
20231207,135700,3887498200,53000,52900,53000,52900,21
20231207,135600,3886385500,52900,52800,53000,52800,231
20231207,135500,3874167300,52900,52900,53000,52800,312
20231207,135400,3857663500,52900,53000,53000,52900,23
20231207,135300,3856446200,53000,53000,53000,52900,163
20231207,135200,3847820700,52900,53000,53000,52900,550
20231207,135100,3818715000,52900,53000,53000,52900,23
20231207,135000,3817497700,52900,52900,52900,52900,15
20231207,134900,3816704200,52900,52900,52900,52900,446
20231207,134800,3793110800,53000,53000,53000,52900,44
20231207,134700,3790781300,53000,53000,53000,52900,18
20231207,134600,3789827700,52900,53000,53000,52900,11
20231207,134500,3789245200,52900,52900,53000,52900,166
20231207,134400,3780460800,53000,53000,53000,53000,6
20231207,134300,3780142800,53000,53000,53000,53000,7
20231207,134200,3779771800,53000,53000,53000,53000,8
20231207,134100,3779347800,53000,52900,53000,52900,23
20231207,134000,3778130200,53000,53000,53000,52900,517
20231207,133900,3750780700,52900,52900,52900,52900,18
20231207,133800,3749828500,52900,52900,52900,52900,326
20231207,133700,3732583100,53000,52900,53000,52900,116
20231207,133600,3726446300,52900,53000,53000,52900,51
20231207,133500,3723747800,52900,52900,53000,52900,105
20231207,133400,3718193100,52900,52900,52900,52900,79
20231207,133300,3714014000,53000,52900,53000,52900,327
20231207,133200,3696713300,53000,53000,53000,53000,6
20231207,133100,3696395300,52900,52900,53000,52900,207
20231207,133000,3685442400,52900,52800,52900,52800,93
20231207,132900,3680531000,52800,52800,52800,52800,2
20231207,132800,3680425400,52800,52900,52900,52800,129
20231207,132700,3673601700,52900,52900,53000,52900,133
20231207,132600,3666565400,52900,52900,52900,52900,11
20231207,132500,3665983500,52900,53000,53000,52900,258
20231207,132400,3652318300,52900,52900,52900,52900,77
20231207,132300,3648245000,52900,52900,52900,52900,36
20231207,132200,3646340600,52900,52900,52900,52900,47
20231207,132100,3643854300,52800,52800,52800,52800,54
20231207,132000,3641003100,52800,52800,52800,52700,59
20231207,131900,3637889700,52800,52800,52800,52800,7
20231207,131800,3637520100,52700,52700,52700,52700,35
20231207,131700,3635675600,52700,52700,52700,52700,0
20231207,131600,3635675600,52700,52800,52800,52700,8
20231207,131500,3635253300,52800,52800,52800,52600,37
20231207,131400,3633301400,52800,52800,52800,52800,10
20231207,131300,3632773400,52600,52600,52600,52600,0
20231207,131200,3632773400,52600,52900,52900,52600,63
20231207,131100,3629457900,52800,52800,52800,52800,18
20231207,131000,3628507500,52800,52800,52800,52800,25
20231207,130900,3627187500,53000,52900,53000,52900,60
20231207,130800,3624013400,52900,52700,52900,52500,875
20231207,130700,3577989500,52800,52900,52900,52800,13
20231207,130600,3577302900,52900,53000,53000,52700,405
20231207,130500,3555908300,53000,53100,53200,53000,715
20231207,130400,3517880300,53100,53100,53100,53100,7
20231207,130300,3517508600,53100,53100,53100,53100,40
20231207,130200,3515384600,53100,53200,53200,53100,142
20231207,130100,3507844200,53200,53200,53200,53100,54
20231207,130000,3504976100,53200,53100,53300,53100,431
20231207,125900,3482052400,53100,53200,53200,53100,450
20231207,125800,3458129900,53000,53100,53200,53000,174
20231207,125700,3448895200,53100,53100,53100,53000,32
20231207,125600,3447197000,53100,52900,53100,52900,203
20231207,125500,3436441600,52900,52800,52900,52800,7
20231207,125400,3436071400,52800,52900,52900,52800,2
20231207,125300,3435965700,52900,52900,52900,52900,47
20231207,125200,3433479400,52900,52900,52900,52900,23
20231207,125100,3432262700,52900,52900,52900,52900,143
20231207,125000,3424698000,52800,52800,52800,52800,0
20231207,124900,3424698000,52800,52800,52800,52800,30
20231207,124800,3423114000,52800,52800,52800,52800,13
20231207,124700,3422427600,52800,52900,52900,52800,76
20231207,124600,3418414100,52900,52800,52900,52800,72
20231207,124500,3414612100,52800,52900,52900,52800,22
20231207,124400,3413450300,52900,52900,52900,52900,4
20231207,124300,3413238700,52900,52800,52900,52800,18
20231207,124200,3412288000,52800,52800,53000,52800,161
20231207,124100,3403783800,52900,52900,52900,52800,197
20231207,124000,3393369400,53000,53000,53000,52900,152
20231207,123900,3385323400,53000,53000,53200,53000,106
20231207,123800,3379703800,53100,53200,53200,53100,145
20231207,123700,3371993800,53200,53000,53200,53000,1111
20231207,123600,3312932200,53000,52900,53000,52900,225
20231207,123500,3301026300,52900,53000,53000,52900,94
20231207,123400,3296053200,53000,52800,53000,52800,253
20231207,123300,3282662700,52800,52800,52900,52800,129
20231207,123200,3275850600,52800,52800,52800,52800,0
20231207,123100,3275850600,52800,52900,52900,52800,26
20231207,123000,3274477200,52800,52900,52900,52800,24
20231207,122900,3273209400,52800,52900,52900,52800,38
20231207,122800,3271202400,52900,52900,52900,52900,7
20231207,122700,3270832100,52900,52900,52900,52900,0
20231207,122600,3270832100,52900,52800,52900,52800,74
20231207,122500,3266922900,52800,52800,52900,52800,122
20231207,122400,3260481000,52700,52700,52700,52700,9
20231207,122300,3260006700,52700,52600,52800,52600,112
20231207,122200,3254109400,52600,52600,52600,52600,1
20231207,122100,3254056800,52600,52500,52600,52500,144
20231207,122000,3246495000,52600,52600,52600,52500,78
20231207,121900,3242398700,52600,52700,52800,52500,210
20231207,121800,3231341800,52600,52600,52700,52600,146
20231207,121700,3223660400,52600,52700,52700,52600,43
20231207,121600,3221398000,52700,52700,52700,52600,7
20231207,121500,3221029200,52700,52600,52700,52600,112
20231207,121400,3215128600,52700,52600,52700,52600,37
20231207,121300,3213179700,52600,52600,52600,52600,11
20231207,121200,3212601100,52600,52600,52700,52600,33
20231207,121100,3210864600,52700,52600,52700,52600,21
20231207,121000,3209759900,52600,52600,52600,52600,13
20231207,120900,3209076100,52700,52600,52700,52600,40
20231207,120800,3206970000,52600,52600,52700,52600,202
20231207,120700,3196343600,52600,52700,52700,52600,179
20231207,120600,3186910400,52700,52800,52800,52700,71
20231207,120500,3183167400,52800,52700,52800,52700,115
20231207,120400,3177105000,52700,52800,52800,52700,34
20231207,120300,3175312200,52800,52700,52800,52700,17
20231207,120200,3174416100,52700,52700,52700,52700,21
20231207,120100,3173309400,52700,52800,52800,52700,73
20231207,120000,3169459500,52800,52800,52900,52800,113
20231207,115900,3163493000,52900,53000,53000,52900,186
20231207,115800,3153652000,52900,53000,53000,52900,22
20231207,115700,3152487600,53000,53000,53000,53000,1
20231207,115600,3152434600,53000,53000,53000,53000,6
20231207,115500,3152116600,52900,52900,53000,52900,27
20231207,115400,3150687700,53000,53000,53000,53000,34
20231207,115300,3148885700,53000,53000,53000,53000,1
20231207,115200,3148832700,53000,52900,53000,52900,136
20231207,115100,3141636500,52800,52800,52800,52800,18
20231207,115000,3140686100,52800,52800,52800,52800,66
20231207,114900,3137201300,52800,52800,52800,52800,0
20231207,114800,3137201300,52800,52700,52800,52700,45
20231207,114700,3134827400,52800,52800,52800,52800,58
20231207,114600,3131765000,52900,52800,52900,52800,1183
20231207,114500,3069298500,52800,52900,52900,52800,417
20231207,114400,3047241400,52900,53000,53000,52900,71
20231207,114300,3043478900,53000,53000,53000,53000,17
20231207,114200,3042577900,53000,53000,53100,53000,233
20231207,114100,3030226500,53000,53100,53200,53000,46
20231207,114000,3027784900,52900,53000,53000,52900,249
20231207,113900,3014597400,53000,53100,53100,53000,60
20231207,113800,3011417100,53000,53000,53200,53000,147
20231207,113700,3003619500,53000,53100,53200,53000,1191
20231207,113600,2940368500,53100,53000,53100,53000,220
20231207,113500,2928707400,53000,52900,53000,52900,520
20231207,113400,2901176900,52900,52900,52900,52900,14
20231207,113300,2900436300,53000,53000,53000,52900,135
20231207,113200,2893282200,53000,52900,53000,52900,125
20231207,113100,2886667400,52900,52900,53000,52900,144
20231207,113000,2879047900,52900,52900,52900,52800,52
20231207,112900,2876297700,53000,52900,53000,52900,338
20231207,112800,2858413900,53000,53000,53000,53000,44
20231207,112700,2856081900,53000,52900,53100,52900,786
20231207,112600,2814451800,52900,52800,52900,52700,227
20231207,112500,2802459200,52800,52700,52800,52700,351
20231207,112400,2783956700,52700,52800,52800,52600,375
20231207,112300,2764184900,52700,52700,52700,52700,18
20231207,112200,2763236300,52800,52800,52800,52800,20
20231207,112100,2762180300,52800,52800,52800,52800,10
20231207,112000,2761652300,52800,52700,52800,52700,11
20231207,111900,2761072500,52700,52700,52700,52600,64
20231207,111800,2757701000,52600,52700,52700,52600,50
20231207,111700,2755066900,52700,52700,52700,52700,0
20231207,111600,2755066900,52700,52800,52800,52700,158
20231207,111500,2746740100,52800,52800,52800,52700,6
20231207,111400,2746423400,52800,52800,52800,52800,5
20231207,111300,2746159400,52800,52800,52800,52800,114
20231207,111200,2740140200,52800,52700,52800,52700,145
20231207,111100,2732496000,52700,52700,52700,52700,1
20231207,111000,2732443300,52700,52700,52700,52700,21
20231207,110900,2731336600,52700,52700,52700,52600,12
20231207,110800,2730704600,52600,52600,52600,52600,0
20231207,110700,2730704600,52600,52600,52600,52600,0
20231207,110600,2730704600,52600,52700,52800,52500,1411
20231207,110500,2656516000,52700,52600,52700,52600,9
20231207,110400,2656042000,52600,52700,52700,52600,81
20231207,110300,2651777900,52700,52700,52700,52700,9
20231207,110200,2651303600,52700,52700,52700,52700,0
20231207,110100,2651303600,52700,52700,52700,52700,11
20231207,110000,2650723900,52700,52600,52700,52600,24
20231207,105900,2649459400,52600,52600,52600,52600,17
20231207,105800,2648565200,52600,52600,52600,52600,33
20231207,105700,2646829400,52600,52600,52700,52600,97
20231207,105600,2641726300,52600,52600,52700,52600,31
20231207,105500,2640095100,52700,52600,52700,52600,181
20231207,105400,2630568900,52600,52700,52700,52600,68
20231207,105300,2626988200,52600,52600,52600,52600,34
20231207,105200,2625199800,52700,52600,52700,52600,48
20231207,105100,2622672600,52700,52600,52700,52600,156
20231207,105000,2614455200,52600,52700,52700,52600,45
20231207,104900,2612086100,52600,52600,52600,52500,89
20231207,104800,2607405800,52600,52500,52600,52500,56
20231207,104700,2604460800,52600,52600,52600,52500,68
20231207,104600,2600884800,52500,52500,52500,52500,38
20231207,104500,2598889800,52500,52500,52600,52500,150
20231207,104400,2591000700,52600,52500,52600,52500,21
20231207,104300,2589897500,52600,52500,52600,52500,56
20231207,104200,2586954300,52600,52500,52600,52500,14
20231207,104100,2586218700,52500,52600,52600,52500,14
20231207,104000,2585482800,52600,52500,52600,52500,83
20231207,103900,2581122500,52500,52500,52500,52500,22
20231207,103800,2579967500,52500,52500,52500,52500,8
20231207,103700,2579547500,52600,52500,52600,52500,45
20231207,103600,2577184800,52500,52600,52600,52500,7
20231207,103500,2576816700,52500,52500,52600,52500,11
20231207,103400,2576239100,52500,52500,52600,52500,20
20231207,103300,2575189000,52500,52500,52600,52400,109
20231207,103200,2569464800,52400,52400,52500,52400,210
20231207,103100,2558457100,52400,52500,52500,52400,95
20231207,103000,2553470200,52500,52500,52600,52500,256
20231207,102900,2540028600,52500,52500,52500,52500,11
20231207,102800,2539451100,52600,52600,52600,52500,113
20231207,102700,2533517600,52600,52600,52600,52600,16
20231207,102600,2532676000,52600,52600,52700,52600,96
20231207,102500,2527625600,52600,52600,52700,52600,75
20231207,102400,2523677600,52700,52600,52700,52600,128
20231207,102300,2516944100,52600,52600,52700,52600,36
20231207,102200,2515048500,52600,52600,52600,52600,9
20231207,102100,2514575100,52600,52500,52700,52500,85
20231207,102000,2510104000,52700,52600,52700,52500,182
20231207,101900,2500530000,52500,52600,52600,52500,42
20231207,101800,2498321500,52600,52600,52700,52500,135
20231207,101700,2491222100,52700,52600,52700,52600,74
20231207,101600,2487328800,52600,52500,52700,52500,198
20231207,101500,2476924600,52500,52500,52500,52500,48
20231207,101400,2474404600,52500,52600,52700,52500,31
20231207,101300,2472774400,52600,52500,52700,52500,65
20231207,101200,2469356800,52500,52700,52800,52300,1733
20231207,101100,2378442600,52700,52600,52800,52500,703
20231207,101000,2341425700,52600,52600,52600,52600,159
20231207,100900,2333062300,52600,52600,52700,52500,252
20231207,100800,2319813800,52700,52600,52700,52600,17
20231207,100700,2318918600,52600,52600,52700,52600,214
20231207,100600,2307661400,52600,52600,52700,52600,9
20231207,100500,2307187900,52600,52700,52800,52600,423
20231207,100400,2284893700,52600,52600,52700,52600,18
20231207,100300,2283946300,52500,52500,52500,52500,10
20231207,100200,2283421300,52600,52500,52600,52300,929
20231207,100100,2234700800,52600,52600,52600,52500,63
20231207,100000,2231387800,52600,52600,52700,52600,130
20231207,095900,2224547500,52700,52500,52700,52500,100
20231207,095800,2219285800,52500,52500,52600,52500,381
20231207,095700,2199258100,52500,52400,52500,52400,163
20231207,095600,2190701800,52400,52400,52500,52400,80
20231207,095500,2186509200,52400,52500,52500,52400,16
20231207,095400,2185669700,52400,52400,52400,52400,247
20231207,095300,2172726900,52400,52400,52500,52400,280
20231207,095200,2158038400,52400,52400,52400,52400,7
20231207,095100,2157671600,52400,52600,52600,52400,344
20231207,095000,2139619300,52500,52500,52600,52400,113
20231207,094900,2133686600,52500,52600,52600,52400,73
20231207,094800,2129854100,52600,52400,52600,52400,124
20231207,094700,2123340100,52400,52400,52500,52400,32
20231207,094600,2121663100,52400,52600,52600,52400,178
20231207,094500,2112308900,52600,52600,52700,52600,15
20231207,094400,2111519600,52600,52500,52600,52500,70
20231207,094300,2107837900,52600,52500,52700,52500,121
20231207,094200,2101480000,52500,52300,52500,52300,170
20231207,094100,2092562100,52300,52300,52400,52300,83
20231207,094000,2088219000,52300,52300,52300,52200,49
20231207,093900,2085657000,52400,52300,52400,52200,443
20231207,093800,2062490800,52300,52200,52300,52200,604
20231207,093700,2030952000,52200,52400,52400,52200,383
20231207,093600,2010905700,52400,52400,52400,52300,110
20231207,093500,2005146800,52300,52400,52400,52300,1378
20231207,093400,1933047600,52500,52400,52500,52400,48
20231207,093300,1930532300,52400,52400,52500,52400,64
20231207,093200,1927177800,52400,52400,52500,52300,692
20231207,093100,1890911200,52400,52500,52600,52400,707
20231207,093000,1853828200,52600,52600,52700,52600,190
20231207,092900,1843834000,52600,52700,53000,52600,274
20231207,092800,1829378800,52700,52900,53100,52700,933
20231207,092700,1779978800,52900,53000,53100,52900,260
20231207,092600,1766210000,53000,52800,53100,52800,1442
20231207,092500,1689801700,52900,52600,52900,52400,432
20231207,092400,1667024500,52600,52500,52700,52400,160
20231207,092300,1658613500,52400,52500,52600,52400,338
20231207,092200,1640894900,52500,52600,52800,52400,443
20231207,092100,1617635600,52700,52600,52700,52400,569
20231207,092000,1587726200,52600,52600,52600,52500,269
20231207,091900,1573590700,52500,52500,52700,52400,352
20231207,091800,1555102900,52500,52700,52700,52300,1832
20231207,091700,1459027700,52600,52500,52700,52400,1480
20231207,091600,1381289600,52500,52600,52700,52500,367
20231207,091500,1361985000,52600,52500,52700,52500,662
20231207,091400,1327154800,52600,52600,52600,52500,507
20231207,091300,1300512100,52500,52400,52600,52400,397
20231207,091200,1279656700,52500,52500,52500,52400,697
20231207,091100,1243087800,52600,52800,52800,52500,1345
20231207,091000,1172359600,52700,53000,53000,52700,415
20231207,090900,1150465000,52700,52700,52900,52600,971
20231207,090800,1099280200,52800,52900,53000,52500,6214
20231207,090700,772365800,52900,53000,53100,52900,1098
20231207,090600,714164300,53000,52800,53100,52700,666
20231207,090500,679014800,52700,53100,53100,52600,2251
20231207,090400,560208200,53000,53300,53300,52900,1195
20231207,090300,496821500,53100,53500,53500,53100,2823
20231207,090200,346461600,53500,53100,53500,52900,1919
20231207,090100,243982200,53300,53100,53300,53000,1557
20231207,090000,161350200,53100,53200,53400,53000,3029