KissMeData/112040/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,201000,72804105200,67600,67600,67600,67600,27046
20231211,200900,72804105200,67600,67600,67600,67600,0
20231211,200800,72804105200,67600,67600,67600,67600,0
20231211,200700,72804105200,67600,67600,67600,67600,0
20231211,200600,72804105200,67600,67600,67600,67600,0
20231211,200500,72804105200,67600,67600,67600,67600,0
20231211,200400,72804105200,67600,67600,67600,67600,0
20231211,200300,72804105200,67600,67600,67600,67600,0
20231211,200200,72804105200,67600,67600,67600,67600,0
20231211,200100,72804105200,67600,67600,67600,67600,0
20231211,200000,72804105200,67600,67600,67600,67600,0
20231211,195900,72804105200,67600,67600,67600,67600,0
20231211,195800,72804105200,67600,67600,67600,67600,0
20231211,195700,72804105200,67600,67600,67600,67600,0
20231211,195600,72804105200,67600,67600,67600,67600,0
20231211,195500,72804105200,67600,67600,67600,67600,0
20231211,195400,72804105200,67600,67600,67600,67600,0
20231211,195300,72804105200,67600,67600,67600,67600,0
20231211,195200,72804105200,67600,67600,67600,67600,0
20231211,195100,72804105200,67600,67600,67600,67600,0
20231211,195000,72804105200,67600,67600,67600,67600,0
20231211,194900,72804105200,67600,67600,67600,67600,0
20231211,194800,72804105200,67600,67600,67600,67600,0
20231211,194700,72804105200,67600,67600,67600,67600,0
20231211,194600,72804105200,67600,67600,67600,67600,0
20231211,194500,72804105200,67600,67600,67600,67600,0
20231211,194400,72804105200,67600,67600,67600,67600,0
20231211,194300,72804105200,67600,67600,67600,67600,0
20231211,194200,72804105200,67600,67600,67600,67600,0
20231211,194100,72804105200,67600,67600,67600,67600,0
20231211,194000,72804105200,67600,67600,67600,67600,27046
20231211,193900,72804105200,67600,67600,67600,67600,0
20231211,193800,72804105200,67600,67600,67600,67600,0
20231211,193700,72804105200,67600,67600,67600,67600,0
20231211,193600,72804105200,67600,67600,67600,67600,0
20231211,193500,72804105200,67600,67600,67600,67600,0
20231211,193400,72804105200,67600,67600,67600,67600,0
20231211,193300,72804105200,67600,67600,67600,67600,0
20231211,193200,72804105200,67600,67600,67600,67600,0
20231211,193100,72804105200,67600,67600,67600,67600,0
20231211,193000,72804105200,67600,67600,67600,67600,0
20231211,192900,72804105200,67600,67600,67600,67600,0
20231211,192800,72804105200,67600,67600,67600,67600,0
20231211,192700,72804105200,67600,67600,67600,67600,0
20231211,192600,72804105200,67600,67600,67600,67600,0
20231211,192500,72804105200,67600,67600,67600,67600,0
20231211,192400,72804105200,67600,67600,67600,67600,0
20231211,192300,72804105200,67600,67600,67600,67600,0
20231211,192200,72804105200,67600,67600,67600,67600,0
20231211,192100,72804105200,67600,67600,67600,67600,0
20231211,192000,72804105200,67600,67600,67600,67600,0
20231211,191900,72804105200,67600,67600,67600,67600,0
20231211,191800,72804105200,67600,67600,67600,67600,0
20231211,191700,72804105200,67600,67600,67600,67600,0
20231211,191600,72804105200,67600,67600,67600,67600,0
20231211,191500,72804105200,67600,67600,67600,67600,0
20231211,191400,72804105200,67600,67600,67600,67600,0
20231211,191300,72804105200,67600,67600,67600,67600,0
20231211,191200,72804105200,67600,67600,67600,67600,0
20231211,191100,72804105200,67600,67600,67600,67600,0
20231211,191000,72804105200,67600,67600,67600,67600,27046
20231211,190900,72804105200,67600,67600,67600,67600,0
20231211,190800,72804105200,67600,67600,67600,67600,0
20231211,190700,72804105200,67600,67600,67600,67600,0
20231211,190600,72804105200,67600,67600,67600,67600,0
20231211,190500,72804105200,67600,67600,67600,67600,0
20231211,190400,72804105200,67600,67600,67600,67600,0
20231211,190300,72804105200,67600,67600,67600,67600,0
20231211,190200,72804105200,67600,67600,67600,67600,0
20231211,190100,72804105200,67600,67600,67600,67600,0
20231211,190000,72804105200,67600,67600,67600,67600,0
20231211,185900,72804105200,67600,67600,67600,67600,0
20231211,185800,72804105200,67600,67600,67600,67600,0
20231211,185700,72804105200,67600,67600,67600,67600,0
20231211,185600,72804105200,67600,67600,67600,67600,0
20231211,185500,72804105200,67600,67600,67600,67600,0
20231211,185400,72804105200,67600,67600,67600,67600,0
20231211,185300,72804105200,67600,67600,67600,67600,0
20231211,185200,72804105200,67600,67600,67600,67600,0
20231211,185100,72804105200,67600,67600,67600,67600,0
20231211,185000,72804105200,67600,67600,67600,67600,0
20231211,184900,72804105200,67600,67600,67600,67600,0
20231211,184800,72804105200,67600,67600,67600,67600,0
20231211,184700,72804105200,67600,67600,67600,67600,0
20231211,184600,72804105200,67600,67600,67600,67600,0
20231211,184500,72804105200,67600,67600,67600,67600,0
20231211,184400,72804105200,67600,67600,67600,67600,0
20231211,184300,72804105200,67600,67600,67600,67600,0
20231211,184200,72804105200,67600,67600,67600,67600,0
20231211,184100,72804105200,67600,67600,67600,67600,0
20231211,184000,72804105200,67600,67600,67600,67600,27046
20231211,183900,72804105200,67600,67600,67600,67600,0
20231211,183800,72804105200,67600,67600,67600,67600,0
20231211,183700,72804105200,67600,67600,67600,67600,0
20231211,183600,72804105200,67600,67600,67600,67600,0
20231211,183500,72804105200,67600,67600,67600,67600,0
20231211,183400,72804105200,67600,67600,67600,67600,0
20231211,183300,72804105200,67600,67600,67600,67600,0
20231211,183200,72804105200,67600,67600,67600,67600,0
20231211,183100,72804105200,67600,67600,67600,67600,0
20231211,183000,72804105200,67600,67600,67600,67600,0
20231211,182900,72804105200,67600,67600,67600,67600,0
20231211,182800,72804105200,67600,67600,67600,67600,0
20231211,182700,72804105200,67600,67600,67600,67600,0
20231211,182600,72804105200,67600,67600,67600,67600,0
20231211,182500,72804105200,67600,67600,67600,67600,0
20231211,182400,72804105200,67600,67600,67600,67600,0
20231211,182300,72804105200,67600,67600,67600,67600,0
20231211,182200,72804105200,67600,67600,67600,67600,0
20231211,182100,72804105200,67600,67600,67600,67600,0
20231211,182000,72804105200,67600,67600,67600,67600,0
20231211,181900,72804105200,67600,67600,67600,67600,0
20231211,181800,72804105200,67600,67600,67600,67600,0
20231211,181700,72804105200,67600,67600,67600,67600,0
20231211,181600,72804105200,67600,67600,67600,67600,0
20231211,181500,72804105200,67600,67600,67600,67600,0
20231211,181400,72804105200,67600,67600,67600,67600,0
20231211,181300,72804105200,67600,67600,67600,67600,0
20231211,181200,72804105200,67600,67600,67600,67600,0
20231211,181100,72804105200,67600,67600,67600,67600,0
20231211,181000,72804105200,67600,67600,67600,67600,27046
20231211,180900,72804105200,67600,67600,67600,67600,0
20231211,180800,72804105200,67600,67600,67600,67600,0
20231211,180700,72804105200,67600,67600,67600,67600,0
20231211,180600,72804105200,67600,67600,67600,67600,0
20231211,180500,72804105200,67600,67600,67600,67600,0
20231211,180400,72804105200,67600,67600,67600,67600,0
20231211,180300,72804105200,67600,67600,67600,67600,0
20231211,180200,72804105200,67600,67600,67600,67600,0
20231211,180100,72804105200,67600,67600,67600,67600,0
20231211,180000,72804105200,67600,67600,67600,67600,0
20231211,175900,72804105200,67600,67600,67600,67600,0
20231211,175800,72804105200,67600,67600,67600,67600,0
20231211,175700,72804105200,67600,67600,67600,67600,0
20231211,175600,72804105200,67600,67600,67600,67600,0
20231211,175500,72804105200,67600,67600,67600,67600,0
20231211,175400,72804105200,67600,67600,67600,67600,0
20231211,175300,72804105200,67600,67600,67600,67600,0
20231211,175200,72804105200,67600,67600,67600,67600,0
20231211,175100,72804105200,67600,67600,67600,67600,0
20231211,175000,72804105200,67600,67600,67600,67600,0
20231211,174900,72804105200,67600,67600,67600,67600,0
20231211,174800,72804105200,67600,67600,67600,67600,0
20231211,174700,72804105200,67600,67600,67600,67600,0
20231211,174600,72804105200,67600,67600,67600,67600,0
20231211,174500,72804105200,67600,67600,67600,67600,0
20231211,174400,72804105200,67600,67600,67600,67600,0
20231211,174300,72804105200,67600,67600,67600,67600,0
20231211,174200,72804105200,67600,67600,67600,67600,0
20231211,174100,72804105200,67600,67600,67600,67600,0
20231211,174000,72804105200,67600,67600,67600,67600,27046
20231211,173900,72804105200,67600,67600,67600,67600,0
20231211,173800,72804105200,67600,67600,67600,67600,0
20231211,173700,72804105200,67600,67600,67600,67600,0
20231211,173600,72804105200,67600,67600,67600,67600,0
20231211,173500,72804105200,67600,67600,67600,67600,0
20231211,173400,72804105200,67600,67600,67600,67600,0
20231211,173300,72804105200,67600,67600,67600,67600,0
20231211,173200,72804105200,67600,67600,67600,67600,0
20231211,173100,72804105200,67600,67600,67600,67600,0
20231211,173000,72804105200,67600,67600,67600,67600,0
20231211,172900,72804105200,67600,67600,67600,67600,0
20231211,172800,72804105200,67600,67600,67600,67600,0
20231211,172700,72804105200,67600,67600,67600,67600,0
20231211,172600,72804105200,67600,67600,67600,67600,0
20231211,172500,72804105200,67600,67600,67600,67600,0
20231211,172400,72804105200,67600,67600,67600,67600,0
20231211,172300,72804105200,67600,67600,67600,67600,0
20231211,172200,72804105200,67600,67600,67600,67600,0
20231211,172100,72804105200,67600,67600,67600,67600,0
20231211,172000,72804105200,67600,67600,67600,67600,0
20231211,171900,72804105200,67600,67600,67600,67600,0
20231211,171800,72804105200,67600,67600,67600,67600,0
20231211,171700,72804105200,67600,67600,67600,67600,0
20231211,171600,72804105200,67600,67600,67600,67600,0
20231211,171500,72804105200,67600,67600,67600,67600,0
20231211,171400,72804105200,67600,67600,67600,67600,0
20231211,171300,72804105200,67600,67600,67600,67600,0
20231211,171200,72804105200,67600,67600,67600,67600,0
20231211,171100,72804105200,67600,67600,67600,67600,0
20231211,171000,72804105200,67600,67600,67600,67600,27046
20231211,170900,72804105200,67600,67600,67600,67600,0
20231211,170800,72804105200,67600,67600,67600,67600,0
20231211,170700,72804105200,67600,67600,67600,67600,0
20231211,170600,72804105200,67600,67600,67600,67600,0
20231211,170500,72804105200,67600,67600,67600,67600,0
20231211,170400,72804105200,67600,67600,67600,67600,0
20231211,170300,72804105200,67600,67600,67600,67600,0
20231211,170200,72804105200,67600,67600,67600,67600,0
20231211,170100,72804105200,67600,67600,67600,67600,0
20231211,170000,72804105200,67600,67600,67600,67600,0
20231211,165900,72804105200,67600,67600,67600,67600,0
20231211,165800,72804105200,67600,67600,67600,67600,0
20231211,165700,72804105200,67600,67600,67600,67600,0
20231211,165600,72804105200,67600,67600,67600,67600,0
20231211,165500,72804105200,67600,67600,67600,67600,0
20231211,165400,72804105200,67600,67600,67600,67600,0
20231211,165300,72804105200,67600,67600,67600,67600,0
20231211,165200,72804105200,67600,67600,67600,67600,0
20231211,165100,72804105200,67600,67600,67600,67600,0
20231211,165000,72804105200,67600,67600,67600,67600,0
20231211,164900,72804105200,67600,67600,67600,67600,0
20231211,164800,72804105200,67600,67600,67600,67600,0
20231211,164700,72804105200,67600,67600,67600,67600,0
20231211,164600,72804105200,67600,67600,67600,67600,0
20231211,164500,72804105200,67600,67600,67600,67600,0
20231211,164400,72804105200,67600,67600,67600,67600,0
20231211,164300,72804105200,67600,67600,67600,67600,0
20231211,164200,72804105200,67600,67600,67600,67600,0
20231211,164100,72804105200,67600,67600,67600,67600,0
20231211,164000,72804105200,67600,67600,67600,67600,27046
20231211,163900,72804105200,67600,67600,67600,67600,0
20231211,163800,72804105200,67600,67600,67600,67600,0
20231211,163700,72804105200,67600,67600,67600,67600,0
20231211,163600,72804105200,67600,67600,67600,67600,0
20231211,163500,72804105200,67600,67600,67600,67600,0
20231211,163400,72804105200,67600,67600,67600,67600,0
20231211,163300,72804105200,67600,67600,67600,67600,0
20231211,163200,72804105200,67600,67600,67600,67600,0
20231211,163100,72804105200,67600,67600,67600,67600,0
20231211,163000,72804105200,67600,67600,67600,67600,0
20231211,162900,72804105200,67600,67600,67600,67600,0
20231211,162800,72804105200,67600,67600,67600,67600,0
20231211,162700,72804105200,67600,67600,67600,67600,0
20231211,162600,72804105200,67600,67600,67600,67600,0
20231211,162500,72804105200,67600,67600,67600,67600,0
20231211,162400,72804105200,67600,67600,67600,67600,0
20231211,162300,72804105200,67600,67600,67600,67600,0
20231211,162200,72804105200,67600,67600,67600,67600,0
20231211,162100,72804105200,67600,67600,67600,67600,0
20231211,162000,72804105200,67600,67600,67600,67600,0
20231211,161900,72804105200,67600,67600,67600,67600,0
20231211,161800,72804105200,67600,67600,67600,67600,0
20231211,161700,72804105200,67600,67600,67600,67600,0
20231211,161600,72804105200,67600,67600,67600,67600,0
20231211,161500,72804105200,67600,67600,67600,67600,0
20231211,161400,72804105200,67600,67600,67600,67600,0
20231211,161300,72804105200,67600,67600,67600,67600,0
20231211,161200,72804105200,67600,67600,67600,67600,0
20231211,161100,72804105200,67600,67600,67600,67600,0
20231211,161000,72804105200,67600,67600,67600,67600,27046
20231211,160900,72804105200,67600,67600,67600,67600,0
20231211,160800,72804105200,67600,67600,67600,67600,0
20231211,160700,72804105200,67600,67600,67600,67600,0
20231211,160600,72804105200,67600,67600,67600,67600,0
20231211,160500,72804105200,67600,67600,67600,67600,0
20231211,160400,72804105200,67600,67600,67600,67600,0
20231211,160300,72804105200,67600,67600,67600,67600,0
20231211,160200,72804105200,67600,67600,67600,67600,0
20231211,160100,72804105200,67600,67600,67600,67600,0
20231211,160000,72804105200,67600,67600,67600,67600,0
20231211,155900,72804105200,67600,67600,67600,67600,0
20231211,155800,72804105200,67600,67600,67600,67600,0
20231211,155700,72804105200,67600,67600,67600,67600,0
20231211,155600,72804105200,67600,67600,67600,67600,0
20231211,155500,72804105200,67600,67600,67600,67600,0
20231211,155400,72804105200,67600,67600,67600,67600,0
20231211,155300,72804105200,67600,67600,67600,67600,0
20231211,155200,72804105200,67600,67600,67600,67600,0
20231211,155100,72804105200,67600,67600,67600,67600,0
20231211,155000,72804105200,67600,67600,67600,67600,0
20231211,154900,72804105200,67600,67600,67600,67600,0
20231211,154800,72804105200,67600,67600,67600,67600,0
20231211,154700,72804105200,67600,67600,67600,67600,0
20231211,154600,72804105200,67600,67600,67600,67600,0
20231211,154500,72804105200,67600,67600,67600,67600,0
20231211,154400,72804105200,67600,67600,67600,67600,0
20231211,154300,72804105200,67600,67600,67600,67600,0
20231211,154200,72804105200,67600,67600,67600,67600,0
20231211,154100,72804105200,67600,67600,67600,67600,0
20231211,154000,72804105200,67600,67600,67600,67600,27046
20231211,153900,72804105200,67600,67600,67600,67600,0
20231211,153800,72804105200,67600,67600,67600,67600,0
20231211,153700,72804105200,67600,67600,67600,67600,0
20231211,153600,72804105200,67600,67600,67600,67600,0
20231211,153500,72804105200,67600,67600,67600,67600,0
20231211,153400,72804105200,67600,67600,67600,67600,0
20231211,153300,72804105200,67600,67600,67600,67600,0
20231211,153200,72804105200,67600,67600,67600,67600,0
20231211,153100,72804105200,67600,67600,67600,67600,0
20231211,153000,72804105200,67600,67600,67600,67600,27046
20231211,152900,70975795600,67900,67900,67900,67900,0
20231211,152800,70975795600,67900,67900,67900,67900,0
20231211,152700,70975795600,67900,67900,67900,67900,0
20231211,152600,70975795600,67900,67900,67900,67900,0
20231211,152500,70975795600,67900,67900,67900,67900,0
20231211,152400,70975795600,67900,67900,67900,67900,0
20231211,152300,70975795600,67900,67900,67900,67900,0
20231211,152200,70975795600,67900,67900,67900,67900,0
20231211,152100,70975795600,67900,67900,67900,67900,0
20231211,152000,70975795600,67900,67900,67900,67900,0
20231211,151900,70975795600,67900,67800,67900,67700,3108
20231211,151800,70765212100,67700,67800,67900,67700,2004
20231211,151700,70629345100,67800,67800,67900,67700,1747
20231211,151600,70510860300,67800,67900,67900,67800,2358
20231211,151500,70350962100,67900,67900,68000,67800,2242
20231211,151400,70198700500,68000,67800,68000,67800,1392
20231211,151300,70104125400,67900,67900,68000,67800,3044
20231211,151200,69897458300,67800,67800,67900,67700,2942
20231211,151100,69697945600,67800,67700,67900,67600,4441
20231211,151000,69397192400,67700,67800,67900,67700,2114
20231211,150900,69253980600,67800,67800,67900,67800,3123
20231211,150800,69042217200,67900,67900,68000,67800,2127
20231211,150700,68897876700,68000,67900,68000,67800,2973
20231211,150600,68696061600,67900,68000,68000,67800,3499
20231211,150500,68458477200,67900,67900,68000,67900,3011
20231211,150400,68254012700,67900,68000,68000,67900,1329
20231211,150300,68163756400,68000,68100,68200,68000,5402
20231211,150200,67796297400,68100,68100,68100,68000,303
20231211,150100,67775678300,68100,68100,68200,68000,2135
20231211,150000,67630315200,68000,68100,68200,68000,1338
20231211,145900,67539291600,68100,68200,68200,68100,1432
20231211,145800,67441731900,68100,68200,68300,68100,1241
20231211,145700,67357087200,68200,68200,68200,68100,1513
20231211,145600,67253935600,68200,68300,68300,68100,2031
20231211,145500,67115332400,68300,68100,68300,68100,772
20231211,145400,67062646900,68200,68200,68300,68000,2177
20231211,145300,66914300600,68100,68300,68300,68100,1441
20231211,145200,66816028800,68300,68400,68400,68200,793
20231211,145100,66761881500,68400,68400,68400,68300,2436
20231211,145000,66595390400,68300,68400,68500,68200,3908
20231211,144900,66328340000,68400,68300,68500,68300,3193
20231211,144800,66110093600,68300,68200,68300,68200,787
20231211,144700,66056373900,68300,68200,68300,68100,1098
20231211,144600,65981455100,68100,68200,68200,68100,1259
20231211,144500,65895608500,68100,68100,68100,68000,796
20231211,144400,65841420000,68100,68000,68200,68000,1033
20231211,144300,65771080400,68100,68200,68200,68000,838
20231211,144200,65714023900,68200,68100,68200,68100,4161
20231211,144100,65430617500,68100,68200,68300,68100,2801
20231211,144000,65239590300,68200,68100,68200,68100,2578
20231211,143900,65063880300,68200,68200,68200,68100,1158
20231211,143800,64984956900,68200,68200,68200,68100,1470
20231211,143700,64884738800,68100,68200,68200,68100,642
20231211,143600,64841002000,68200,68100,68200,68100,609
20231211,143500,64799510800,68100,68200,68200,68100,713
20231211,143400,64750924100,68200,68100,68200,68000,1057
20231211,143300,64678940900,68100,68100,68200,68000,2444
20231211,143200,64512622200,68200,68100,68200,68000,2235
20231211,143100,64360420800,68100,68100,68100,68000,1231
20231211,143000,64276691100,68100,68000,68100,68000,1171
20231211,142900,64196972900,68100,67900,68100,67900,1930
20231211,142800,64065742700,68000,67900,68000,67900,739
20231211,142700,64015546500,68000,67900,68000,67900,522
20231211,142600,63980066300,68000,68000,68000,67900,348
20231211,142500,63956424400,68000,68000,68000,67900,1167
20231211,142400,63877090000,68000,67900,68000,67900,636
20231211,142300,63833865000,68000,67900,68000,67900,694
20231211,142200,63786731700,68000,68000,68000,67900,1413
20231211,142100,63690702700,67900,68000,68000,67900,925
20231211,142000,63627809600,67900,67900,68000,67900,423
20231211,141900,63599068700,68000,67900,68000,67900,763
20231211,141800,63547216600,68000,68000,68000,67900,421
20231211,141700,63518617300,68000,68000,68000,67900,785
20231211,141600,63465261100,68000,67900,68000,67900,489
20231211,141500,63432053000,67900,67900,67900,67800,1733
20231211,141400,63314397600,67800,67900,67900,67800,192
20231211,141300,63301366700,67800,67700,67900,67700,1375
20231211,141200,63208155800,67800,67700,67800,67700,763
20231211,141100,63156467500,67700,67700,67800,67700,227
20231211,141000,63141097700,67700,67800,67800,67700,718
20231211,140900,63092477100,67800,67600,67800,67600,284
20231211,140800,63073247500,67700,67600,67700,67600,577
20231211,140700,63034208600,67600,67600,67700,67600,452
20231211,140600,63003626700,67700,67600,67700,67600,320
20231211,140500,62981982300,67700,67600,67700,67600,261
20231211,140400,62964324700,67600,67800,67800,67600,1088
20231211,140300,62890670700,67700,67800,67800,67700,1017
20231211,140200,62821812700,67800,67700,67800,67600,1683
20231211,140100,62707846500,67700,67700,67800,67700,1095
20231211,140000,62633703700,67700,67700,67800,67600,1336
20231211,135900,62543287700,67700,67700,67700,67600,471
20231211,135800,62511404100,67800,67800,67800,67700,743
20231211,135700,62461094400,67800,67800,67800,67700,1049
20231211,135600,62389990600,67800,67700,67800,67700,380
20231211,135500,62364259300,67800,67900,67900,67700,2900
20231211,135400,62167795100,67900,67800,67900,67800,655
20231211,135300,62123341100,67900,67900,67900,67800,386
20231211,135200,62097152200,67900,67900,67900,67800,1099
20231211,135100,62022546000,67900,67900,68000,67800,1429
20231211,135000,61925445100,67900,67800,67900,67800,1429
20231211,134900,61828475000,67800,68000,68000,67800,2573
20231211,134800,61653761400,67900,67900,68000,67900,589
20231211,134700,61613739700,67900,67800,68000,67800,829
20231211,134600,61557451900,67800,67800,67900,67700,1290
20231211,134500,61469984200,67900,67800,67900,67800,2673
20231211,134400,61288621800,67800,67700,67800,67500,1095
20231211,134300,61214532000,67500,67600,67600,67500,610
20231211,134200,61173356600,67500,67600,67700,67500,996
20231211,134100,61106027700,67600,67700,67700,67500,840
20231211,134000,61049245300,67600,67400,67600,67400,937
20231211,133900,60985963600,67400,67400,67400,67300,507
20231211,133800,60951816900,67300,67400,67500,67300,828
20231211,133700,60896061500,67400,67300,67400,67200,856
20231211,133600,60838447500,67300,67200,67300,67200,403
20231211,133500,60811357600,67300,67100,67300,67100,1765
20231211,133400,60692746400,67100,67000,67200,67000,2307
20231211,133300,60537971100,67100,67100,67100,67000,3609
20231211,133200,60296137600,67100,67000,67100,67000,4873
20231211,133100,59969555400,67000,67200,67200,67000,2284
20231211,133000,59816330700,67200,67100,67200,67100,356
20231211,132900,59792420800,67200,67200,67200,67000,3032
20231211,132800,59588959600,67200,67300,67300,67100,4656
20231211,132700,59276354200,67300,67300,67300,67200,553
20231211,132600,59239148200,67300,67200,67300,67200,884
20231211,132500,59179720300,67200,67300,67300,67200,783
20231211,132400,59127094800,67300,67300,67300,67100,1803
20231211,132300,59005950200,67300,67300,67300,67100,1513
20231211,132200,58904274900,67300,67300,67300,67200,1695
20231211,132100,58790356900,67200,67300,67300,67200,1391
20231211,132000,58696876800,67300,67300,67300,67200,944
20231211,131900,58633413400,67300,67300,67400,67200,606
20231211,131800,58592632800,67300,67300,67400,67300,398
20231211,131700,58565840600,67400,67300,67400,67300,227
20231211,131600,58550557200,67300,67300,67400,67300,1086
20231211,131500,58477466900,67300,67400,67400,67300,2875
20231211,131400,58283957800,67400,67400,67400,67300,263
20231211,131300,58266240400,67400,67300,67400,67300,874
20231211,131200,58207378900,67300,67500,67500,67300,838
20231211,131100,58150913100,67400,67500,67500,67400,386
20231211,131000,58124892900,67400,67400,67500,67400,1139
20231211,130900,58048084500,67500,67400,67500,67400,865
20231211,130800,57989728100,67500,67500,67600,67500,1066
20231211,130700,57917772600,67600,67400,67600,67400,234
20231211,130600,57901973700,67500,67500,67600,67400,520
20231211,130500,57866900700,67400,67500,67600,67400,958
20231211,130400,57802262100,67600,67600,67600,67300,727
20231211,130300,57753236300,67600,67600,67600,67400,689
20231211,130200,57706727100,67600,67600,67600,67400,3068
20231211,130100,57499880000,67500,67500,67600,67500,416
20231211,130000,57471771100,67500,67700,67700,67500,466
20231211,125900,57440292300,67700,67400,67800,67300,183
20231211,125800,57427944200,67500,67700,67800,67300,2486
20231211,125700,57260106600,67600,67800,67900,67600,1200
20231211,125600,57178869900,67800,67900,67900,67800,874
20231211,125500,57119606600,67800,67800,68000,67800,995
20231211,125400,57052052000,67900,68000,68000,67800,2506
20231211,125300,56881801400,68000,67900,68000,67800,1267
20231211,125200,56795654500,67900,67900,67900,67800,781
20231211,125100,56742628600,67900,67800,67900,67700,2094
20231211,125000,56600682400,67800,67700,67800,67700,270
20231211,124900,56582389000,67800,67700,67800,67700,274
20231211,124800,56563831400,67700,67700,67800,67600,581
20231211,124700,56524514200,67700,67700,67700,67600,285
20231211,124600,56505243700,67700,67700,67700,67600,273
20231211,124500,56486776500,67600,67600,67800,67500,382
20231211,124400,56460928200,67600,67800,67800,67500,2193
20231211,124300,56312688400,67800,67800,67800,67600,222
20231211,124200,56297641500,67800,67600,67800,67600,2766
20231211,124100,56110320000,67600,67700,67700,67600,696
20231211,124000,56063211100,67700,67600,67700,67600,140
20231211,123900,56053742700,67600,67600,67600,67500,822
20231211,123800,55998205700,67600,67500,67600,67500,132
20231211,123700,55989286300,67500,67500,67600,67500,431
20231211,123600,55960191100,67500,67500,67600,67500,583
20231211,123500,55920836300,67500,67400,67500,67400,321
20231211,123400,55899196300,67500,67400,67500,67400,403
20231211,123300,55872025200,67500,67400,67500,67300,912
20231211,123200,55810555100,67500,67500,67500,67400,432
20231211,123100,55781429800,67500,67500,67500,67400,264
20231211,123000,55763635000,67400,67300,67500,67300,1860
20231211,122900,55638374200,67400,67400,67500,67300,1153
20231211,122800,55560668300,67400,67500,67500,67400,1057
20231211,122700,55489409200,67500,67500,67600,67500,1582
20231211,122600,55382624100,67500,67600,67600,67500,1265
20231211,122500,55297232900,67600,67600,67700,67600,1306
20231211,122400,55208910000,67600,67600,67700,67600,155
20231211,122300,55198428200,67700,67700,67700,67600,398
20231211,122200,55171514600,67700,67800,67800,67600,894
20231211,122100,55111021400,67700,67700,67700,67600,778
20231211,122000,55058359000,67700,67700,67800,67600,1258
20231211,121900,54973217900,67700,67900,67900,67700,2292
20231211,121800,54817889900,67800,67800,67800,67700,774
20231211,121700,54765420800,67700,67700,67800,67700,467
20231211,121600,54733783200,67700,67800,67800,67700,218
20231211,121500,54719014200,67700,67700,67800,67700,639
20231211,121400,54675714500,67800,67700,67800,67600,706
20231211,121300,54627900700,67800,67700,67800,67600,1344
20231211,121200,54536964800,67600,67600,67700,67500,615
20231211,121100,54495369200,67700,67700,67800,67500,1074
20231211,121000,54422657900,67600,67600,67800,67600,1333
20231211,120900,54332431600,67700,67700,67700,67500,919
20231211,120800,54270278200,67600,67400,67600,67400,870
20231211,120700,54211539200,67400,67400,67500,67300,2481
20231211,120600,54044302600,67500,67400,67500,67300,1016
20231211,120500,53975822200,67400,67200,67400,67200,1042
20231211,120400,53905715000,67200,67300,67300,67200,796
20231211,120300,53852183100,67200,67200,67300,67100,1347
20231211,120200,53761666500,67200,67100,67200,67000,1681
20231211,120100,53648821000,67100,67100,67100,67000,2793
20231211,120000,53461642500,67000,67000,67100,67000,1304
20231211,115900,53374217200,67000,67000,67200,66900,3468
20231211,115800,53141691000,67000,67100,67100,67000,8898
20231211,115700,52545480900,67100,67100,67200,67000,2438
20231211,115600,52381990300,67200,67200,67200,67000,5446
20231211,115500,52016707700,67300,67400,67400,67100,3880
20231211,115400,51756112300,67300,67300,67400,67200,1823
20231211,115300,51633485700,67200,67200,67300,67200,1982
20231211,115200,51500222300,67200,67200,67300,67100,6245
20231211,115100,51080538500,67200,67200,67300,67100,6554
20231211,115000,50640384200,67200,67400,67400,67200,12917
20231211,114900,49771467200,67400,67400,67400,67300,1925
20231211,114800,49641760800,67400,67400,67500,67300,5015
20231211,114700,49303799400,67400,67500,67500,67400,1695
20231211,114600,49189531800,67500,67500,67600,67400,2757
20231211,114500,49003541500,67500,67700,67700,67400,4266
20231211,114400,48715529500,67700,67500,67800,67500,3097
20231211,114300,48506151300,67600,67600,67600,67400,2316
20231211,114200,48349836200,67500,67500,67600,67500,2814
20231211,114100,48159807000,67500,67800,67800,67500,3000
20231211,114000,47956985100,67800,67700,67800,67700,673
20231211,113900,47911402500,67700,67700,67800,67700,517
20231211,113800,47876398900,67900,67800,67900,67600,3097
20231211,113700,47666667800,67900,67700,68000,67700,1290
20231211,113600,47579168500,67800,67700,67900,67700,1655
20231211,113500,47466981300,67700,67700,67800,67600,1431
20231211,113400,47370082200,67700,67600,67800,67600,1917
20231211,113300,47240390300,67500,67400,67700,67400,5485
20231211,113200,46870085900,67500,67600,67800,67400,10783
20231211,113100,46141836900,67600,67600,67700,67600,3157
20231211,113000,45928335600,67600,67900,67900,67600,13654
20231211,112900,45004091700,67900,68000,68100,67900,5905
20231211,112800,44602762100,68000,68100,68100,68000,3779
20231211,112700,44345739400,68100,68200,68300,68000,2009
20231211,112600,44208872900,68200,68200,68300,68200,1061
20231211,112500,44136501400,68200,68300,68300,68200,565
20231211,112400,44097941200,68300,68100,68300,68100,975
20231211,112300,44031411200,68200,68200,68200,68100,2763
20231211,112200,43843166100,68300,68400,68500,68300,2547
20231211,112100,43669178400,68300,68200,68400,68200,523
20231211,112000,43633459200,68300,68100,68300,68100,1123
20231211,111900,43556868600,68100,68000,68200,68000,1790
20231211,111800,43435037100,68000,68300,68400,68000,13441
20231211,111700,42518655600,68400,68400,68400,68300,2639
20231211,111600,42338243100,68400,68500,68600,68400,2821
20231211,111500,42145073400,68500,68500,68600,68500,1319
20231211,111400,42054674300,68500,68600,68700,68500,1520
20231211,111300,41950415000,68600,68700,68800,68600,725
20231211,111200,41900638400,68600,68700,68700,68600,351
20231211,111100,41876547400,68700,68700,68800,68700,227
20231211,111000,41860951300,68800,68700,68800,68600,710
20231211,110900,41812198800,68700,68800,68900,68700,305
20231211,110800,41791219600,68700,68600,68800,68500,585
20231211,110700,41751052300,68500,68600,68600,68500,160
20231211,110600,41740091800,68600,68600,68600,68400,2517
20231211,110500,41567793900,68500,68700,68900,68500,3587
20231211,110400,41321800200,68700,69100,69100,68700,1619
20231211,110300,41210252100,69100,69100,69100,68900,1404
20231211,110200,41113355900,69100,69200,69200,69100,411
20231211,110100,41084953300,69200,69300,69300,69100,3365
20231211,110000,40852025700,69200,69200,69300,69100,1952
20231211,105900,40716980500,69200,69000,69200,69000,792
20231211,105800,40662235100,69100,69000,69100,69000,477
20231211,105700,40629307100,69000,69000,69100,69000,385
20231211,105600,40602738400,69000,69100,69200,69000,855
20231211,105500,40543659800,69100,69000,69100,68900,1621
20231211,105400,40431850400,68800,68600,68900,68600,4405
20231211,105300,40128958400,68600,68700,68700,68600,627
20231211,105200,40085928700,68700,68600,68700,68600,761
20231211,105100,40033691400,68700,68700,68700,68600,81
20231211,105000,40028130700,68600,68600,68700,68500,2011
20231211,104900,39890243300,68600,68600,68700,68600,462
20231211,104800,39858542900,68600,68600,68700,68600,833
20231211,104700,39801363500,68700,68600,68700,68600,250
20231211,104600,39784203700,68700,68700,68700,68600,498
20231211,104500,39750010600,68600,68700,68700,68600,390
20231211,104400,39723252300,68700,68700,68700,68600,717
20231211,104300,39674063800,68700,68600,68700,68600,377
20231211,104200,39648170200,68700,68600,68700,68600,435
20231211,104100,39618317600,68600,68700,68800,68600,569
20231211,104000,39579229100,68700,68800,68800,68700,783
20231211,103900,39525408700,68800,68800,68900,68800,855
20231211,103800,39466539200,68800,68900,69000,68600,1261
20231211,103700,39379766600,68900,68700,69000,68600,2856
20231211,103600,39183237500,68700,68700,68700,68600,1196
20231211,103500,39101156400,68700,68600,68700,68600,597
20231211,103400,39060176000,68600,68800,68800,68600,650
20231211,103300,39015522600,68700,68800,68800,68700,272
20231211,103200,38996827100,68800,68700,68800,68700,211
20231211,103100,38982325400,68800,68500,68800,68500,4071
20231211,103000,38702982600,68500,68600,68700,68500,492
20231211,102900,38669254600,68600,68700,68700,68500,1292
20231211,102800,38580619900,68700,68700,68800,68600,769
20231211,102700,38527836900,68800,68600,68800,68500,1298
20231211,102600,38438746300,68700,68500,68700,68400,1406
20231211,102500,38342395100,68400,68600,68600,68400,1910
20231211,102400,38211563300,68500,68400,68600,68400,864
20231211,102300,38152366400,68500,68400,68500,68400,667
20231211,102200,38106703800,68500,68400,68600,68400,1074
20231211,102100,38033196100,68400,68500,68600,68400,1700
20231211,102000,37916784100,68500,68500,68600,68500,1601
20231211,101900,37807108000,68500,68600,68700,68500,1035
20231211,101800,37736118200,68600,68700,68700,68600,1727
20231211,101700,37617614800,68600,68900,68900,68600,948
20231211,101600,37552473100,68900,68900,69000,68700,906
20231211,101500,37490078700,68900,69000,69100,68800,1349
20231211,101400,37397073700,69100,69200,69200,69000,921
20231211,101300,37333457200,69200,69300,69400,69100,4540
20231211,101200,37018850300,69300,68700,69400,68700,6376
20231211,101100,36578393200,68700,68800,69000,68700,999
20231211,101000,36509657000,68700,68800,68900,68700,336
20231211,100900,36486536800,68900,68800,69000,68800,1281
20231211,100800,36398360900,68900,69200,69200,68800,7544
20231211,100700,35877648500,69200,69100,69200,69000,1306
20231211,100600,35787412200,69100,69000,69100,68900,887
20231211,100500,35726182100,69000,68900,69000,68800,1114
20231211,100400,35649399000,68900,68700,68900,68600,1381
20231211,100300,35554443700,68700,68400,68700,68400,1390
20231211,100200,35459223100,68500,68400,68500,68400,1019
20231211,100100,35389479700,68400,68400,68500,68300,1759
20231211,100000,35269224000,68400,68400,68500,68300,1000
20231211,095900,35200859200,68300,68500,68600,68300,2868
20231211,095800,35004645300,68500,68700,68700,68400,3123
20231211,095700,34790629700,68700,68500,68700,68400,1463
20231211,095600,34690356900,68500,68300,68500,68200,5581
20231211,095500,34309079100,68200,68300,68300,68200,1513
20231211,095400,34205842500,68300,68400,68400,68300,2647
20231211,095300,34025029600,68400,68500,68500,68300,3073
20231211,095200,33814915200,68500,68400,68500,68400,3011
20231211,095100,33608919000,68600,68700,68800,68400,3263
20231211,095000,33385096400,68700,68900,68900,68700,1932
20231211,094900,33252269600,68900,69000,69100,68800,2504
20231211,094800,33079749300,69100,69200,69300,69000,4587
20231211,094700,32762671200,69200,68800,69200,68800,913
20231211,094600,32699673200,68800,68800,69000,68700,2331
20231211,094500,32539254700,68800,68500,68800,68400,2016
20231211,094400,32400987200,68400,68500,68700,68400,4671
20231211,094300,32080933500,68600,68600,68700,68500,2864
20231211,094200,31884598400,68600,69000,69000,68500,6909
20231211,094100,31409762800,69000,68900,69000,68700,2962
20231211,094000,31205811000,68900,69200,69200,68800,1575
20231211,093900,31097194300,69200,68800,69200,68700,4172
20231211,093800,30809823200,68800,68900,68900,68700,2685
20231211,093700,30625096300,68900,69000,69000,68800,2405
20231211,093600,30459403200,69000,69300,69300,68900,5535
20231211,093500,30077039800,69300,69500,69600,69200,3070
20231211,093400,29864136600,69600,69300,69700,69300,2947
20231211,093300,29659158200,69300,69600,69600,69300,2328
20231211,093200,29497387100,69600,69600,69700,69500,1880
20231211,093100,29366541300,69700,69600,69800,69500,1792
20231211,093000,29241741200,69500,69700,69800,69400,3874
20231211,092900,28972357100,69700,69400,69800,69400,1411
20231211,092800,28874253000,69400,69100,69600,69000,2121
20231211,092700,28727192000,69100,69400,69400,69000,7200
20231211,092600,28229483800,69400,69600,69700,69200,6128
20231211,092500,27803441700,69700,70100,70200,69600,5362
20231211,092400,27429164100,70100,70500,70500,70000,5157
20231211,092300,27066847500,70500,69700,70600,69600,12136
20231211,092200,26215735000,69700,70000,70100,69500,9071
20231211,092100,25582782600,70000,70000,70100,69700,12442
20231211,092000,24712747700,69900,69700,70000,69600,12617
20231211,091900,23832074500,69800,68900,69800,68900,9517
20231211,091800,23171207400,68900,68900,69100,68800,7292
20231211,091700,22668631400,68800,69000,69000,68700,5098
20231211,091600,22317895000,68900,68600,69000,68400,7878
20231211,091500,21776789000,68600,68100,68900,68100,11557
20231211,091400,20983983800,68100,68100,68300,68000,7568
20231211,091300,20468769200,68200,68200,68500,68100,13748
20231211,091200,19528803500,68100,67800,68500,67600,12096
20231211,091100,18706797300,67800,67500,67800,67400,6028
20231211,091000,18299281000,67500,66700,67500,66700,15367
20231211,090900,17269359800,66800,67400,67600,66700,36760
20231211,090800,14802589300,67400,67300,67600,67200,19003
20231211,090700,13523724600,67300,68400,68400,67200,37044
20231211,090600,11018198000,68400,68400,68500,68100,11743
20231211,090500,10216154800,68400,68200,68600,67800,12434
20231211,090400,9367519000,68200,68000,68400,67500,21552
20231211,090300,7902676200,68000,68500,68600,67900,32609
20231211,090200,5680609000,68500,69300,69500,68300,29400
20231211,090100,3657750500,69500,69600,70300,69300,16220
20231211,090000,2527597400,69300,71200,71200,68900,34091