KissMeData/112040/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,200900,85479056800,69400,69400,69400,69400,15705
20231213,200800,85479056800,69400,69400,69400,69400,0
20231213,200700,85479056800,69400,69400,69400,69400,0
20231213,200600,85479056800,69400,69400,69400,69400,0
20231213,200500,85479056800,69400,69400,69400,69400,0
20231213,200400,85479056800,69400,69400,69400,69400,0
20231213,200300,85479056800,69400,69400,69400,69400,0
20231213,200200,85479056800,69400,69400,69400,69400,0
20231213,200100,85479056800,69400,69400,69400,69400,0
20231213,200000,85479056800,69400,69400,69400,69400,0
20231213,195900,85479056800,69400,69400,69400,69400,0
20231213,195800,85479056800,69400,69400,69400,69400,0
20231213,195700,85479056800,69400,69400,69400,69400,0
20231213,195600,85479056800,69400,69400,69400,69400,0
20231213,195500,85479056800,69400,69400,69400,69400,0
20231213,195400,85479056800,69400,69400,69400,69400,0
20231213,195300,85479056800,69400,69400,69400,69400,0
20231213,195200,85479056800,69400,69400,69400,69400,0
20231213,195100,85479056800,69400,69400,69400,69400,0
20231213,195000,85479056800,69400,69400,69400,69400,0
20231213,194900,85479056800,69400,69400,69400,69400,0
20231213,194800,85479056800,69400,69400,69400,69400,0
20231213,194700,85479056800,69400,69400,69400,69400,0
20231213,194600,85479056800,69400,69400,69400,69400,0
20231213,194500,85479056800,69400,69400,69400,69400,0
20231213,194400,85479056800,69400,69400,69400,69400,0
20231213,194300,85479056800,69400,69400,69400,69400,0
20231213,194200,85479056800,69400,69400,69400,69400,0
20231213,194100,85479056800,69400,69400,69400,69400,0
20231213,194000,85479056800,69400,69400,69400,69400,0
20231213,193900,85479056800,69400,69400,69400,69400,15705
20231213,193800,85479056800,69400,69400,69400,69400,0
20231213,193700,85479056800,69400,69400,69400,69400,0
20231213,193600,85479056800,69400,69400,69400,69400,0
20231213,193500,85479056800,69400,69400,69400,69400,0
20231213,193400,85479056800,69400,69400,69400,69400,0
20231213,193300,85479056800,69400,69400,69400,69400,0
20231213,193200,85479056800,69400,69400,69400,69400,0
20231213,193100,85479056800,69400,69400,69400,69400,0
20231213,193000,85479056800,69400,69400,69400,69400,0
20231213,192900,85479056800,69400,69400,69400,69400,0
20231213,192800,85479056800,69400,69400,69400,69400,0
20231213,192700,85479056800,69400,69400,69400,69400,0
20231213,192600,85479056800,69400,69400,69400,69400,0
20231213,192500,85479056800,69400,69400,69400,69400,0
20231213,192400,85479056800,69400,69400,69400,69400,0
20231213,192300,85479056800,69400,69400,69400,69400,0
20231213,192200,85479056800,69400,69400,69400,69400,0
20231213,192100,85479056800,69400,69400,69400,69400,0
20231213,192000,85479056800,69400,69400,69400,69400,0
20231213,191900,85479056800,69400,69400,69400,69400,0
20231213,191800,85479056800,69400,69400,69400,69400,0
20231213,191700,85479056800,69400,69400,69400,69400,0
20231213,191600,85479056800,69400,69400,69400,69400,0
20231213,191500,85479056800,69400,69400,69400,69400,0
20231213,191400,85479056800,69400,69400,69400,69400,0
20231213,191300,85479056800,69400,69400,69400,69400,0
20231213,191200,85479056800,69400,69400,69400,69400,0
20231213,191100,85479056800,69400,69400,69400,69400,0
20231213,191000,85479056800,69400,69400,69400,69400,0
20231213,190900,85479056800,69400,69400,69400,69400,15705
20231213,190800,85479056800,69400,69400,69400,69400,0
20231213,190700,85479056800,69400,69400,69400,69400,0
20231213,190600,85479056800,69400,69400,69400,69400,0
20231213,190500,85479056800,69400,69400,69400,69400,0
20231213,190400,85479056800,69400,69400,69400,69400,0
20231213,190300,85479056800,69400,69400,69400,69400,0
20231213,190200,85479056800,69400,69400,69400,69400,0
20231213,190100,85479056800,69400,69400,69400,69400,0
20231213,190000,85479056800,69400,69400,69400,69400,0
20231213,185900,85479056800,69400,69400,69400,69400,0
20231213,185800,85479056800,69400,69400,69400,69400,0
20231213,185700,85479056800,69400,69400,69400,69400,0
20231213,185600,85479056800,69400,69400,69400,69400,0
20231213,185500,85479056800,69400,69400,69400,69400,0
20231213,185400,85479056800,69400,69400,69400,69400,0
20231213,185300,85479056800,69400,69400,69400,69400,0
20231213,185200,85479056800,69400,69400,69400,69400,0
20231213,185100,85479056800,69400,69400,69400,69400,0
20231213,185000,85479056800,69400,69400,69400,69400,0
20231213,184900,85479056800,69400,69400,69400,69400,0
20231213,184800,85479056800,69400,69400,69400,69400,0
20231213,184700,85479056800,69400,69400,69400,69400,0
20231213,184600,85479056800,69400,69400,69400,69400,0
20231213,184500,85479056800,69400,69400,69400,69400,0
20231213,184400,85479056800,69400,69400,69400,69400,0
20231213,184300,85479056800,69400,69400,69400,69400,0
20231213,184200,85479056800,69400,69400,69400,69400,0
20231213,184100,85479056800,69400,69400,69400,69400,0
20231213,184000,85479056800,69400,69400,69400,69400,0
20231213,183900,85479056800,69400,69400,69400,69400,15705
20231213,183800,85479056800,69400,69400,69400,69400,0
20231213,183700,85479056800,69400,69400,69400,69400,0
20231213,183600,85479056800,69400,69400,69400,69400,0
20231213,183500,85479056800,69400,69400,69400,69400,0
20231213,183400,85479056800,69400,69400,69400,69400,0
20231213,183300,85479056800,69400,69400,69400,69400,0
20231213,183200,85479056800,69400,69400,69400,69400,0
20231213,183100,85479056800,69400,69400,69400,69400,0
20231213,183000,85479056800,69400,69400,69400,69400,0
20231213,182900,85479056800,69400,69400,69400,69400,0
20231213,182800,85479056800,69400,69400,69400,69400,0
20231213,182700,85479056800,69400,69400,69400,69400,0
20231213,182600,85479056800,69400,69400,69400,69400,0
20231213,182500,85479056800,69400,69400,69400,69400,0
20231213,182400,85479056800,69400,69400,69400,69400,0
20231213,182300,85479056800,69400,69400,69400,69400,0
20231213,182200,85479056800,69400,69400,69400,69400,0
20231213,182100,85479056800,69400,69400,69400,69400,0
20231213,182000,85479056800,69400,69400,69400,69400,0
20231213,181900,85479056800,69400,69400,69400,69400,0
20231213,181800,85479056800,69400,69400,69400,69400,0
20231213,181700,85479056800,69400,69400,69400,69400,0
20231213,181600,85479056800,69400,69400,69400,69400,0
20231213,181500,85479056800,69400,69400,69400,69400,0
20231213,181400,85479056800,69400,69400,69400,69400,0
20231213,181300,85479056800,69400,69400,69400,69400,0
20231213,181200,85479056800,69400,69400,69400,69400,0
20231213,181100,85479056800,69400,69400,69400,69400,0
20231213,181000,85479056800,69400,69400,69400,69400,0
20231213,180900,85479056800,69400,69400,69400,69400,15705
20231213,180800,85479056800,69400,69400,69400,69400,0
20231213,180700,85479056800,69400,69400,69400,69400,0
20231213,180600,85479056800,69400,69400,69400,69400,0
20231213,180500,85479056800,69400,69400,69400,69400,0
20231213,180400,85479056800,69400,69400,69400,69400,0
20231213,180300,85479056800,69400,69400,69400,69400,0
20231213,180200,85479056800,69400,69400,69400,69400,0
20231213,180100,85479056800,69400,69400,69400,69400,0
20231213,180000,85479056800,69400,69400,69400,69400,0
20231213,175900,85479056800,69400,69400,69400,69400,0
20231213,175800,85479056800,69400,69400,69400,69400,0
20231213,175700,85479056800,69400,69400,69400,69400,0
20231213,175600,85479056800,69400,69400,69400,69400,0
20231213,175500,85479056800,69400,69400,69400,69400,0
20231213,175400,85479056800,69400,69400,69400,69400,0
20231213,175300,85479056800,69400,69400,69400,69400,0
20231213,175200,85479056800,69400,69400,69400,69400,0
20231213,175100,85479056800,69400,69400,69400,69400,0
20231213,175000,85479056800,69400,69400,69400,69400,0
20231213,174900,85479056800,69400,69400,69400,69400,0
20231213,174800,85479056800,69400,69400,69400,69400,0
20231213,174700,85479056800,69400,69400,69400,69400,0
20231213,174600,85479056800,69400,69400,69400,69400,0
20231213,174500,85479056800,69400,69400,69400,69400,0
20231213,174400,85479056800,69400,69400,69400,69400,0
20231213,174300,85479056800,69400,69400,69400,69400,0
20231213,174200,85479056800,69400,69400,69400,69400,0
20231213,174100,85479056800,69400,69400,69400,69400,0
20231213,174000,85479056800,69400,69400,69400,69400,0
20231213,173900,85479056800,69400,69400,69400,69400,15705
20231213,173800,85479056800,69400,69400,69400,69400,0
20231213,173700,85479056800,69400,69400,69400,69400,0
20231213,173600,85479056800,69400,69400,69400,69400,0
20231213,173500,85479056800,69400,69400,69400,69400,0
20231213,173400,85479056800,69400,69400,69400,69400,0
20231213,173300,85479056800,69400,69400,69400,69400,0
20231213,173200,85479056800,69400,69400,69400,69400,0
20231213,173100,85479056800,69400,69400,69400,69400,0
20231213,173000,85479056800,69400,69400,69400,69400,0
20231213,172900,85479056800,69400,69400,69400,69400,0
20231213,172800,85479056800,69400,69400,69400,69400,0
20231213,172700,85479056800,69400,69400,69400,69400,0
20231213,172600,85479056800,69400,69400,69400,69400,0
20231213,172500,85479056800,69400,69400,69400,69400,0
20231213,172400,85479056800,69400,69400,69400,69400,0
20231213,172300,85479056800,69400,69400,69400,69400,0
20231213,172200,85479056800,69400,69400,69400,69400,0
20231213,172100,85479056800,69400,69400,69400,69400,0
20231213,172000,85479056800,69400,69400,69400,69400,0
20231213,171900,85479056800,69400,69400,69400,69400,0
20231213,171800,85479056800,69400,69400,69400,69400,0
20231213,171700,85479056800,69400,69400,69400,69400,0
20231213,171600,85479056800,69400,69400,69400,69400,0
20231213,171500,85479056800,69400,69400,69400,69400,0
20231213,171400,85479056800,69400,69400,69400,69400,0
20231213,171300,85479056800,69400,69400,69400,69400,0
20231213,171200,85479056800,69400,69400,69400,69400,0
20231213,171100,85479056800,69400,69400,69400,69400,0
20231213,171000,85479056800,69400,69400,69400,69400,0
20231213,170900,85479056800,69400,69400,69400,69400,15705
20231213,170800,85479056800,69400,69400,69400,69400,0
20231213,170700,85479056800,69400,69400,69400,69400,0
20231213,170600,85479056800,69400,69400,69400,69400,0
20231213,170500,85479056800,69400,69400,69400,69400,0
20231213,170400,85479056800,69400,69400,69400,69400,0
20231213,170300,85479056800,69400,69400,69400,69400,0
20231213,170200,85479056800,69400,69400,69400,69400,0
20231213,170100,85479056800,69400,69400,69400,69400,0
20231213,170000,85479056800,69400,69400,69400,69400,0
20231213,165900,85479056800,69400,69400,69400,69400,0
20231213,165800,85479056800,69400,69400,69400,69400,0
20231213,165700,85479056800,69400,69400,69400,69400,0
20231213,165600,85479056800,69400,69400,69400,69400,0
20231213,165500,85479056800,69400,69400,69400,69400,0
20231213,165400,85479056800,69400,69400,69400,69400,0
20231213,165300,85479056800,69400,69400,69400,69400,0
20231213,165200,85479056800,69400,69400,69400,69400,0
20231213,165100,85479056800,69400,69400,69400,69400,0
20231213,165000,85479056800,69400,69400,69400,69400,0
20231213,164900,85479056800,69400,69400,69400,69400,0
20231213,164800,85479056800,69400,69400,69400,69400,0
20231213,164700,85479056800,69400,69400,69400,69400,0
20231213,164600,85479056800,69400,69400,69400,69400,0
20231213,164500,85479056800,69400,69400,69400,69400,0
20231213,164400,85479056800,69400,69400,69400,69400,0
20231213,164300,85479056800,69400,69400,69400,69400,0
20231213,164200,85479056800,69400,69400,69400,69400,0
20231213,164100,85479056800,69400,69400,69400,69400,0
20231213,164000,85479056800,69400,69400,69400,69400,0
20231213,163900,85479056800,69400,69400,69400,69400,15705
20231213,163800,85479056800,69400,69400,69400,69400,0
20231213,163700,85479056800,69400,69400,69400,69400,0
20231213,163600,85479056800,69400,69400,69400,69400,0
20231213,163500,85479056800,69400,69400,69400,69400,0
20231213,163400,85479056800,69400,69400,69400,69400,0
20231213,163300,85479056800,69400,69400,69400,69400,0
20231213,163200,85479056800,69400,69400,69400,69400,0
20231213,163100,85479056800,69400,69400,69400,69400,0
20231213,163000,85479056800,69400,69400,69400,69400,0
20231213,162900,85479056800,69400,69400,69400,69400,0
20231213,162800,85479056800,69400,69400,69400,69400,0
20231213,162700,85479056800,69400,69400,69400,69400,0
20231213,162600,85479056800,69400,69400,69400,69400,0
20231213,162500,85479056800,69400,69400,69400,69400,0
20231213,162400,85479056800,69400,69400,69400,69400,0
20231213,162300,85479056800,69400,69400,69400,69400,0
20231213,162200,85479056800,69400,69400,69400,69400,0
20231213,162100,85479056800,69400,69400,69400,69400,0
20231213,162000,85479056800,69400,69400,69400,69400,0
20231213,161900,85479056800,69400,69400,69400,69400,0
20231213,161800,85479056800,69400,69400,69400,69400,0
20231213,161700,85479056800,69400,69400,69400,69400,0
20231213,161600,85479056800,69400,69400,69400,69400,0
20231213,161500,85479056800,69400,69400,69400,69400,0
20231213,161400,85479056800,69400,69400,69400,69400,0
20231213,161300,85479056800,69400,69400,69400,69400,0
20231213,161200,85479056800,69400,69400,69400,69400,0
20231213,161100,85479056800,69400,69400,69400,69400,0
20231213,161000,85479056800,69400,69400,69400,69400,0
20231213,160900,85479056800,69400,69400,69400,69400,15705
20231213,160800,85479056800,69400,69400,69400,69400,0
20231213,160700,85479056800,69400,69400,69400,69400,0
20231213,160600,85479056800,69400,69400,69400,69400,0
20231213,160500,85479056800,69400,69400,69400,69400,0
20231213,160400,85479056800,69400,69400,69400,69400,0
20231213,160300,85479056800,69400,69400,69400,69400,0
20231213,160200,85479056800,69400,69400,69400,69400,0
20231213,160100,85479056800,69400,69400,69400,69400,0
20231213,160000,85479056800,69400,69400,69400,69400,0
20231213,155900,85479056800,69400,69400,69400,69400,0
20231213,155800,85479056800,69400,69400,69400,69400,0
20231213,155700,85479056800,69400,69400,69400,69400,0
20231213,155600,85479056800,69400,69400,69400,69400,0
20231213,155500,85479056800,69400,69400,69400,69400,0
20231213,155400,85479056800,69400,69400,69400,69400,0
20231213,155300,85479056800,69400,69400,69400,69400,0
20231213,155200,85479056800,69400,69400,69400,69400,0
20231213,155100,85479056800,69400,69400,69400,69400,0
20231213,155000,85479056800,69400,69400,69400,69400,0
20231213,154900,85479056800,69400,69400,69400,69400,0
20231213,154800,85479056800,69400,69400,69400,69400,0
20231213,154700,85479056800,69400,69400,69400,69400,0
20231213,154600,85479056800,69400,69400,69400,69400,0
20231213,154500,85479056800,69400,69400,69400,69400,0
20231213,154400,85479056800,69400,69400,69400,69400,0
20231213,154300,85479056800,69400,69400,69400,69400,0
20231213,154200,85479056800,69400,69400,69400,69400,0
20231213,154100,85479056800,69400,69400,69400,69400,0
20231213,154000,85479056800,69400,69400,69400,69400,0
20231213,153900,85479056800,69400,69400,69400,69400,15705
20231213,153800,85479056800,69400,69400,69400,69400,0
20231213,153700,85479056800,69400,69400,69400,69400,0
20231213,153600,85479056800,69400,69400,69400,69400,0
20231213,153500,85479056800,69400,69400,69400,69400,0
20231213,153400,85479056800,69400,69400,69400,69400,0
20231213,153300,85479056800,69400,69400,69400,69400,0
20231213,153200,85479056800,69400,69400,69400,69400,0
20231213,153100,85479056800,69400,69400,69400,69400,0
20231213,153000,85479056800,69400,69400,69400,69400,15705
20231213,152900,84389129800,69600,69600,69600,69600,0
20231213,152800,84389129800,69600,69600,69600,69600,0
20231213,152700,84389129800,69600,69600,69600,69600,0
20231213,152600,84389129800,69600,69600,69600,69600,0
20231213,152500,84389129800,69600,69600,69600,69600,0
20231213,152400,84389129800,69600,69600,69600,69600,0
20231213,152300,84389129800,69600,69600,69600,69600,0
20231213,152200,84389129800,69600,69600,69600,69600,0
20231213,152100,84389129800,69600,69600,69600,69600,0
20231213,152000,84389129800,69600,69600,69600,69600,0
20231213,151900,84389129800,69600,69700,69700,69500,2991
20231213,151800,84180819900,69600,69800,69800,69400,2999
20231213,151700,83972306000,69800,69500,69800,69300,3533
20231213,151600,83726543100,69500,69400,69500,69300,2410
20231213,151500,83559452500,69400,69300,69400,69200,4086
20231213,151400,83276316300,69300,69400,69400,69200,1699
20231213,151300,83158488800,69400,69300,69400,69300,934
20231213,151200,83093742300,69300,69400,69400,69300,936
20231213,151100,83028862700,69400,69500,69600,69300,1455
20231213,151000,82927759800,69600,69600,69700,69500,2893
20231213,150900,82726476700,69700,69500,69700,69500,3105
20231213,150800,82510344700,69500,69400,69600,69400,1507
20231213,150700,82405641000,69500,69400,69500,69300,2214
20231213,150600,82251968500,69500,69100,69500,69000,4685
20231213,150500,81927772000,69100,68900,69100,68900,3125
20231213,150400,81712143800,68800,68900,69100,68800,2986
20231213,150300,81506202100,68900,68800,68900,68700,8185
20231213,150200,80943056400,68800,68800,68900,68700,1660
20231213,150100,80828887400,68800,68700,69000,68700,3827
20231213,150000,80565614700,68800,68900,69000,68700,5187
20231213,145900,80208601400,68900,69200,69200,68900,9899
20231213,145800,79525139700,69100,69100,69200,69000,4035
20231213,145700,79246134200,69100,69100,69200,69000,4057
20231213,145600,78965876300,69100,69200,69300,69100,837
20231213,145500,78907963600,69200,69200,69300,69100,2093
20231213,145400,78763129000,69200,69100,69300,69100,1616
20231213,145300,78651337500,69100,69100,69200,69000,1699
20231213,145200,78533971200,69000,69200,69200,69000,4919
20231213,145100,78194232100,69100,69200,69300,69100,3275
20231213,145000,77967742700,69300,69400,69500,69300,2508
20231213,144900,77793861400,69300,69500,69500,69300,1311
20231213,144800,77702847900,69500,69500,69500,69400,531
20231213,144700,77665983300,69400,69400,69500,69400,245
20231213,144600,77648974300,69400,69400,69500,69400,920
20231213,144500,77585061500,69400,69400,69400,69300,533
20231213,144400,77548098600,69300,69400,69500,69300,1239
20231213,144300,77462182500,69400,69300,69500,69200,1292
20231213,144200,77372633600,69300,69200,69300,69100,1485
20231213,144100,77269894100,69100,69100,69200,69000,1544
20231213,144000,77163217100,69100,69100,69200,69100,2220
20231213,143900,77009722300,69100,69300,69300,69100,935
20231213,143800,76945030600,69300,69300,69400,69300,764
20231213,143700,76892073300,69300,69300,69300,69200,1361
20231213,143600,76797838000,69300,69100,69300,69100,1047
20231213,143500,76725369400,69100,69300,69300,69100,2663
20231213,143400,76541171000,69300,69400,69400,69300,944
20231213,143300,76475740500,69300,69500,69500,69300,718
20231213,143200,76425909000,69500,69500,69600,69500,667
20231213,143100,76379549500,69500,69600,69600,69500,1241
20231213,143000,76293266900,69600,69600,69700,69500,1476
20231213,142900,76190526900,69600,69600,69700,69500,813
20231213,142800,76133932000,69500,69300,69700,69200,1511
20231213,142700,76028949600,69300,69000,69300,69000,4857
20231213,142600,75692971800,69100,69200,69200,69000,8609
20231213,142500,75098329700,69100,69300,69300,69100,7358
20231213,142400,74589433300,69200,69500,69500,69200,3453
20231213,142300,74350131000,69500,69500,69600,69300,8910
20231213,142200,73731379600,69500,69600,69600,69500,2701
20231213,142100,73543642200,69600,69600,69700,69500,6360
20231213,142000,73101505500,69600,69600,69700,69500,2045
20231213,141900,72959189600,69600,69700,69700,69500,2849
20231213,141800,72760907200,69600,69700,69700,69600,1684
20231213,141700,72643677500,69700,69600,69800,69600,1070
20231213,141600,72569134000,69700,69700,69800,69600,1424
20231213,141500,72469973700,69600,69800,69800,69600,2488
20231213,141400,72296588700,69800,69800,69900,69800,589
20231213,141300,72255472200,69800,69700,69900,69700,2557
20231213,141200,72077015800,69700,69700,69800,69700,1188
20231213,141100,71994207600,69800,69800,69900,69700,2997
20231213,141000,71784999900,69900,69900,69900,69800,528
20231213,140900,71748133700,69900,69800,69900,69800,867
20231213,140800,71687567400,69800,69900,69900,69800,395
20231213,140700,71659989500,69800,69800,69900,69800,843
20231213,140600,71601136200,69800,69900,70000,69800,2345
20231213,140500,71437286000,69900,69900,70000,69900,622
20231213,140400,71393806000,70000,70000,70000,69900,389
20231213,140300,71366606400,70000,70200,70200,70000,2624
20231213,140200,71182777100,70200,70200,70200,70100,184
20231213,140100,71169866800,70200,70100,70200,70000,726
20231213,140000,71118972900,70200,70300,70300,70200,736
20231213,135900,71067294400,70200,70300,70300,70200,365
20231213,135800,71041664800,70300,70300,70300,70200,202
20231213,135700,71027475000,70300,70300,70300,70200,223
20231213,135600,71011811700,70300,70300,70300,70100,697
20231213,135500,70962895700,70300,70200,70300,70100,1137
20231213,135400,70883068000,70200,70200,70300,70200,516
20231213,135300,70846841000,70200,70100,70200,70100,389
20231213,135200,70819568400,70200,70100,70200,70100,1073
20231213,135100,70744291700,70100,70100,70200,70100,741
20231213,135000,70692325200,70100,70100,70200,70100,546
20231213,134900,70654049200,70100,70100,70200,70100,653
20231213,134800,70608258500,70100,70100,70200,70100,548
20231213,134700,70569841200,70100,70100,70200,70000,567
20231213,134600,70530100400,70200,70100,70200,70100,1382
20231213,134500,70433221900,70100,70100,70200,70100,289
20231213,134400,70412962000,70100,70100,70100,70000,444
20231213,134300,70381840600,70100,70100,70100,70000,828
20231213,134200,70323802700,70000,70100,70100,70000,891
20231213,134100,70261405800,70100,70000,70100,70000,608
20231213,134000,70218843600,70100,70000,70100,70000,870
20231213,133900,70157941800,70000,70000,70000,69900,515
20231213,133800,70121911900,69900,69900,70100,69800,1745
20231213,133700,69999791600,69900,69900,70000,69800,530
20231213,133600,69962743800,69900,70000,70000,69900,1947
20231213,133500,69826644000,70000,69900,70000,69900,341
20231213,133400,69802805000,70000,70000,70100,70000,1090
20231213,133300,69726504600,70000,70100,70100,70000,1167
20231213,133200,69644804500,70100,70200,70200,70000,1417
20231213,133100,69545464700,70200,70000,70200,70000,655
20231213,133000,69499560700,70100,70000,70200,70000,609
20231213,132900,69456896600,70000,70100,70200,70000,665
20231213,132800,69410329900,70100,70000,70200,70000,1361
20231213,132700,69314986800,70000,70000,70100,69900,599
20231213,132600,69273068400,69900,70000,70000,69900,287
20231213,132500,69252995600,70000,70000,70100,69900,450
20231213,132400,69221517400,70000,70000,70000,69900,717
20231213,132300,69171373500,69900,70000,70000,69800,2649
20231213,132200,68986195500,70000,69800,70100,69800,1658
20231213,132100,68870294200,69800,69800,69800,69700,1553
20231213,132000,68761914300,69800,69700,69800,69700,589
20231213,131900,68720832400,69600,69700,69700,69600,2724
20231213,131800,68531013400,69700,69800,69800,69700,2614
20231213,131700,68348777000,69800,69900,69900,69800,1910
20231213,131600,68215458000,69800,69800,70000,69700,736
20231213,131500,68164064600,69800,69800,69900,69800,2695
20231213,131400,67975919900,69800,70100,70100,69800,9983
20231213,131300,67277485300,70100,70200,70200,70100,2601
20231213,131200,67095074200,70200,70200,70300,70200,695
20231213,131100,67046282900,70200,70200,70400,70200,1582
20231213,131000,66935180300,70300,70300,70300,70200,1326
20231213,130900,66841998800,70200,70200,70300,70200,832
20231213,130800,66783590800,70200,70200,70300,70200,1545
20231213,130700,66675110700,70200,70200,70300,70100,1071
20231213,130600,66599931800,70200,70200,70200,70100,949
20231213,130500,66533312100,70200,70100,70300,70100,947
20231213,130400,66466879700,70100,70300,70400,70100,4160
20231213,130300,66174819500,70300,70200,70400,70200,539
20231213,130200,66136949100,70300,70300,70400,70200,1350
20231213,130100,66042058900,70300,70300,70400,70300,1174
20231213,130000,65959524900,70400,70600,70600,70300,2280
20231213,125900,65798922100,70500,70600,70600,70500,906
20231213,125800,65735035800,70600,70600,70700,70500,698
20231213,125700,65685746000,70600,70700,70700,70600,712
20231213,125600,65635465300,70700,70700,70800,70700,482
20231213,125500,65601383800,70800,70700,70800,70700,521
20231213,125400,65564544900,70700,70800,70900,70700,275
20231213,125300,65545087700,70900,70800,70900,70700,395
20231213,125200,65517120500,70700,70700,70700,70600,877
20231213,125100,65455136600,70700,70800,70900,70700,1673
20231213,125000,65336708400,70800,70900,71000,70800,592
20231213,124900,65294761900,70900,71000,71100,70800,2494
20231213,124800,65117778500,71100,71000,71100,71000,294
20231213,124700,65096889200,71000,71200,71200,71000,532
20231213,124600,65059097300,71200,71000,71200,70900,1850
20231213,124500,64927469000,70900,71100,71100,70900,2660
20231213,124400,64738639700,71100,71100,71200,71000,793
20231213,124300,64682253500,71100,71000,71100,71000,1320
20231213,124200,64588454300,71100,71100,71100,71000,370
20231213,124100,64562158900,71100,71100,71100,71000,772
20231213,124000,64507276000,71100,71000,71100,71000,1636
20231213,123900,64390968400,71100,70700,71100,70700,4032
20231213,123800,64104969300,70800,70800,70800,70600,1026
20231213,123700,64032467300,70700,70600,70700,70600,752
20231213,123600,63979321600,70700,70700,70700,70600,309
20231213,123500,63957497000,70700,70700,70700,70600,215
20231213,123400,63942308900,70700,70700,70700,70600,163
20231213,123300,63930785400,70700,70800,70900,70700,2399
20231213,123200,63760982000,70700,70700,70800,70700,1169
20231213,123100,63678323700,70700,70700,70700,70600,400
20231213,123000,63650048000,70700,70500,70700,70500,1135
20231213,122900,63569920500,70500,70500,70500,70400,1241
20231213,122800,63482430500,70500,70400,70500,70400,178
20231213,122700,63469882800,70400,70400,70500,70400,2172
20231213,122600,63316966900,70400,70300,70400,70300,842
20231213,122500,63257710200,70300,70300,70400,70300,679
20231213,122400,63209959800,70400,70300,70400,70300,869
20231213,122300,63148868700,70300,70400,70400,70300,828
20231213,122200,63090649400,70400,70400,70500,70400,669
20231213,122100,63043550000,70500,70500,70500,70400,144
20231213,122000,63033407600,70400,70400,70500,70400,496
20231213,121900,62998486500,70400,70500,70500,70400,198
20231213,121800,62984537600,70400,70500,70500,70400,104
20231213,121700,62977214400,70500,70500,70600,70400,311
20231213,121600,62955297600,70500,70400,70500,70400,563
20231213,121500,62915623300,70400,70500,70500,70400,744
20231213,121400,62863188000,70500,70500,70500,70400,316
20231213,121300,62840934400,70500,70500,70500,70400,348
20231213,121200,62816432800,70500,70500,70500,70400,357
20231213,121100,62791292400,70500,70500,70500,70400,240
20231213,121000,62774394500,70500,70600,70600,70400,1092
20231213,120900,62697489400,70500,70600,70600,70500,105
20231213,120800,62690084800,70500,70600,70600,70400,297
20231213,120700,62669143500,70600,70500,70600,70400,304
20231213,120600,62647713600,70500,70500,70500,70500,147
20231213,120500,62637350100,70500,70400,70500,70300,429
20231213,120400,62607175000,70400,70400,70500,70300,485
20231213,120300,62573037000,70500,70600,70600,70300,229
20231213,120200,62556922500,70500,70500,70500,70400,1918
20231213,120100,62421752200,70600,70700,70700,70600,174
20231213,120000,62409467000,70700,70600,70700,70500,221
20231213,115900,62393862800,70600,70700,70700,70600,537
20231213,115800,62355941100,70600,70600,70700,70500,352
20231213,115700,62331095300,70600,70600,70700,70500,514
20231213,115600,62294831800,70600,70600,70700,70500,321
20231213,115500,62272167800,70600,70600,70700,70600,270
20231213,115400,62253105700,70600,70600,70700,70600,180
20231213,115300,62240385500,70600,70800,70800,70600,509
20231213,115200,62204377800,70800,70700,70800,70700,397
20231213,115100,62176287000,70700,70600,70700,70600,897
20231213,115000,62112877300,70700,70500,70700,70500,597
20231213,114900,62070691700,70600,70600,70600,70300,874
20231213,114800,62009070400,70500,70500,70600,70500,247
20231213,114700,61991635700,70500,70400,70500,70400,331
20231213,114600,61968307500,70400,70400,70500,70300,153
20231213,114500,61957536300,70400,70300,70400,70300,608
20231213,114400,61914778800,70400,70300,70400,70300,493
20231213,114300,61880113700,70300,70300,70300,70200,278
20231213,114200,61860581400,70200,70200,70300,70200,793
20231213,114100,61804860700,70300,70400,70400,70200,995
20231213,114000,61734930600,70400,70500,70500,70300,493
20231213,113900,61700222000,70500,70500,70500,70400,349
20231213,113800,61675628900,70400,70400,70500,70400,583
20231213,113700,61634570700,70400,70500,70500,70300,597
20231213,113600,61592542200,70500,70400,70500,70400,575
20231213,113500,61552050400,70500,70600,70600,70400,278
20231213,113400,61532456700,70600,70600,70600,70500,328
20231213,113300,61509317200,70600,70700,70700,70600,79
20231213,113200,61503735600,70700,70600,70700,70600,723
20231213,113100,61452674000,70700,70700,70700,70600,664
20231213,113000,61405737500,70700,70700,70800,70700,778
20231213,112900,61350721600,70800,70700,70800,70700,543
20231213,112800,61312320500,70800,70600,70800,70600,447
20231213,112700,61280716300,70700,70600,70700,70500,468
20231213,112600,61247674900,70600,70500,70600,70300,227
20231213,112500,61231663300,70300,70500,70600,70300,843
20231213,112400,61172293300,70600,70300,70600,70300,2966
20231213,112300,60963261900,70400,70300,70400,70200,482
20231213,112200,60929377600,70300,70200,70400,70200,388
20231213,112100,60902116600,70200,70300,70300,70200,516
20231213,112000,60865845900,70200,70200,70400,70200,541
20231213,111900,60827846100,70200,70100,70300,70100,378
20231213,111800,60801308500,70100,70100,70200,70000,2215
20231213,111700,60645928000,70100,70300,70300,70000,2736
20231213,111600,60454100500,70300,70300,70400,70200,1398
20231213,111500,60355855300,70300,70500,70500,70300,183
20231213,111400,60342976700,70500,70400,70600,70300,938
20231213,111300,60276931700,70400,70300,70400,70300,382
20231213,111200,60250067100,70400,70400,70400,70200,346
20231213,111100,60225733100,70300,70600,70600,70300,892
20231213,111000,60162897300,70600,70600,70600,70400,913
20231213,110900,60098529400,70500,70400,70600,70400,550
20231213,110800,60059756200,70400,70300,70500,70300,626
20231213,110700,60015729600,70300,70300,70400,70300,362
20231213,110600,59990260800,70300,70500,70500,70300,333
20231213,110500,59966831700,70400,70100,70400,70000,2180
20231213,110400,59813687800,70100,70300,70300,70100,1074
20231213,110300,59738372300,70200,70200,70300,70100,746
20231213,110200,59685997400,70200,70000,70300,70000,704
20231213,110100,59636639100,70100,70300,70300,70000,1036
20231213,110000,59564031900,70300,70300,70300,70200,1491
20231213,105900,59459341200,70200,70400,70400,70200,1119
20231213,105800,59380652500,70400,70300,70500,70300,2672
20231213,105700,59192643900,70300,70200,70300,70100,1835
20231213,105600,59063933400,70200,69900,70200,69800,2799
20231213,105500,58868194800,69800,69900,70000,69800,1565
20231213,105400,58758845000,70000,69600,70000,69600,2482
20231213,105300,58585720800,69700,69700,69800,69400,15976
20231213,105200,57474517300,69700,69700,69900,69600,7027
20231213,105100,56984680700,69800,70100,70100,69700,11458
20231213,105000,56183968700,70000,70300,70300,70000,8934
20231213,104900,55557896300,70300,70200,70300,70200,741
20231213,104800,55505859500,70200,70500,70500,70200,3457
20231213,104700,55263074000,70400,70300,70400,70200,1690
20231213,104600,55144341100,70300,70100,70300,70000,6044
20231213,104500,54720937900,70100,70400,70500,70000,8227
20231213,104400,54143744300,70500,70600,70700,70400,8277
20231213,104300,53559840400,70700,70700,70900,70600,955
20231213,104200,53492293600,70800,70600,70900,70600,671
20231213,104100,53444854700,70600,71000,71000,70600,7524
20231213,104000,52912497400,71000,70900,71000,70900,585
20231213,103900,52870991300,70900,71000,71100,70900,827
20231213,103800,52812270900,71100,71100,71200,71000,887
20231213,103700,52749249100,71100,71100,71400,71000,547
20231213,103600,52710278100,71100,71000,71200,70900,1109
20231213,103500,52631527800,71000,71200,71300,70900,2730
20231213,103400,52437501600,71200,71300,71500,71100,1880
20231213,103300,52303413900,71300,71100,71400,71100,1925
20231213,103200,52166206200,71100,71100,71200,71100,873
20231213,103100,52104121900,71000,70900,71100,70800,1234
20231213,103000,52016548200,70800,70900,71000,70800,904
20231213,102900,51952471100,71000,70900,71000,70800,777
20231213,102800,51897375500,70900,71000,71000,70900,1221
20231213,102700,51810804800,70900,70900,71000,70900,871
20231213,102600,51749019000,70900,70900,71000,70900,373
20231213,102500,51722565500,70900,71000,71000,70900,1508
20231213,102400,51615633200,71000,70900,71000,70900,1095
20231213,102300,51537986700,70900,71000,71000,70900,786
20231213,102200,51482241000,70900,71000,71100,70800,1749
20231213,102100,51358183900,71000,71100,71100,71000,597
20231213,102000,51315783500,71100,71200,71300,71000,751
20231213,101900,51262357500,71200,71300,71400,71200,458
20231213,101800,51229719900,71200,71200,71300,71100,816
20231213,101700,51171665800,71200,71400,71400,71200,942
20231213,101600,51104529200,71400,71000,71400,71000,904
20231213,101500,51040089000,71000,70900,71100,70900,1443
20231213,101400,50937661700,70900,70900,71000,70900,1072
20231213,101300,50861628100,71000,70900,71000,70800,2140
20231213,101200,50709956200,70900,70900,71000,70800,1564
20231213,101100,50599073200,70900,70900,71000,70700,1862
20231213,101000,50467239600,70800,70900,71000,70800,3961
20231213,100900,50186561300,70900,71100,71100,70900,4352
20231213,100800,49877544300,71100,71100,71100,71000,2544
20231213,100700,49696861200,71100,71100,71200,71100,1935
20231213,100600,49559264800,71100,71100,71300,71100,2872
20231213,100500,49354927800,71100,71200,71400,71100,3666
20231213,100400,49093787000,71300,71500,71500,71200,4142
20231213,100300,48798338300,71500,71400,71600,71400,1985
20231213,100200,48656415400,71400,71600,71800,71400,2395
20231213,100100,48485192400,71500,71900,72000,71500,3439
20231213,100000,48238219600,71900,71900,72000,71700,1743
20231213,095900,48112933900,71900,71700,71900,71700,5078
20231213,095800,47748102700,71600,71400,71800,71300,6381
20231213,095700,47291824900,71400,71300,71400,71200,1771
20231213,095600,47165594900,71300,71300,71500,71200,2189
20231213,095500,47009474700,71300,71400,71500,71200,2280
20231213,095400,46846876300,71500,71600,71600,71400,2194
20231213,095300,46689987900,71600,71600,71700,71500,1055
20231213,095200,46614474900,71700,71600,71700,71500,1574
20231213,095100,46501758900,71600,71600,71700,71500,1003
20231213,095000,46429940200,71500,71800,71800,71500,2898
20231213,094900,46222338000,71800,72000,72000,71700,3995
20231213,094800,45935359400,71900,71600,72000,71600,10104
20231213,094700,45210000800,71600,71400,71700,71300,4526
20231213,094600,44886093400,71200,71100,71500,71100,2228
20231213,094500,44727231600,71100,71300,71300,70900,3449
20231213,094400,44482275500,71200,71300,71400,71100,2094
20231213,094300,44333021200,71300,71200,71400,71100,1069
20231213,094200,44256793000,71100,70900,71200,70900,2247
20231213,094100,44097300500,70900,70800,71000,70700,3017
20231213,094000,43883516800,70800,70800,70900,70500,4199
20231213,093900,43586576500,70900,71100,71100,70900,4168
20231213,093800,43290687300,71100,71200,71300,71000,2503
20231213,093700,43112713300,71200,71200,71300,71200,2757
20231213,093600,42916390000,71300,71300,71600,71200,2974
20231213,093500,42704098700,71400,71400,71600,71400,4187
20231213,093400,42404935100,71400,71400,71600,71400,2261
20231213,093300,42243335000,71500,71700,71700,71500,3628
20231213,093200,41983562600,71600,71800,71800,71500,2896
20231213,093100,41775982400,71700,71600,71800,71600,3295
20231213,093000,41539613000,71600,71300,71800,71100,7412
20231213,092900,41009953900,71200,71500,71500,71200,10958
20231213,092800,40227688000,71500,71500,71500,71400,2389
20231213,092700,40057031500,71500,71500,71700,71400,6291
20231213,092600,39606882400,71500,71600,71700,71500,4293
20231213,092500,39299510200,71500,71800,71800,71400,12543
20231213,092400,38401841800,71800,71800,71900,71700,9557
20231213,092300,37715743800,71800,71600,71800,71300,14456
20231213,092200,36681763100,71600,71000,71800,70900,11876
20231213,092100,35832477000,71200,70800,71200,70700,10585
20231213,092000,35081401500,70700,70700,70900,70600,4766
20231213,091900,34744217000,70700,71000,71000,70600,6449
20231213,091800,34287755000,70900,70500,70900,70400,8357
20231213,091700,33696997800,70400,70200,70500,70100,4444
20231213,091600,33384655700,70200,70200,70400,70100,5474
20231213,091500,33000457900,70200,69700,70200,69600,6465
20231213,091400,32548291800,69700,70300,70600,69500,31094
20231213,091300,30372902600,70300,70300,70400,70000,15267
20231213,091200,29301733300,70200,70500,70500,70200,7469
20231213,091100,28777154800,70500,70400,71000,70400,11208
20231213,091000,27985803500,70400,70300,70500,70100,13434
20231213,090900,27041111300,70100,70900,71000,70000,28745
20231213,090800,25014376000,70900,71400,71400,70900,20176
20231213,090700,23579695500,71400,71200,71500,71100,5613
20231213,090600,23179740600,71300,72100,72300,71000,23190
20231213,090500,21519385300,72100,71200,72300,71100,25058
20231213,090400,19723025300,71300,71200,71300,70900,30452
20231213,090300,17559370100,71200,71900,71900,71200,26114
20231213,090200,15692769100,71800,71800,72100,70900,46612
20231213,090100,12360586500,71800,72400,72800,71200,64721
20231213,090000,7710963100,72400,73500,74500,72200,104878