KissMeData/122870/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,201200,16571499000,53000,53000,53000,53000,4339
20231221,201100,16571499000,53000,53000,53000,53000,0
20231221,201000,16571499000,53000,53000,53000,53000,0
20231221,200900,16571499000,53000,53000,53000,53000,0
20231221,200800,16571499000,53000,53000,53000,53000,0
20231221,200700,16571499000,53000,53000,53000,53000,0
20231221,200600,16571499000,53000,53000,53000,53000,0
20231221,200500,16571499000,53000,53000,53000,53000,0
20231221,200400,16571499000,53000,53000,53000,53000,0
20231221,200300,16571499000,53000,53000,53000,53000,0
20231221,200200,16571499000,53000,53000,53000,53000,0
20231221,200100,16571499000,53000,53000,53000,53000,0
20231221,200000,16571499000,53000,53000,53000,53000,0
20231221,195900,16571499000,53000,53000,53000,53000,0
20231221,195800,16571499000,53000,53000,53000,53000,0
20231221,195700,16571499000,53000,53000,53000,53000,0
20231221,195600,16571499000,53000,53000,53000,53000,0
20231221,195500,16571499000,53000,53000,53000,53000,0
20231221,195400,16571499000,53000,53000,53000,53000,0
20231221,195300,16571499000,53000,53000,53000,53000,0
20231221,195200,16571499000,53000,53000,53000,53000,0
20231221,195100,16571499000,53000,53000,53000,53000,0
20231221,195000,16571499000,53000,53000,53000,53000,0
20231221,194900,16571499000,53000,53000,53000,53000,0
20231221,194800,16571499000,53000,53000,53000,53000,0
20231221,194700,16571499000,53000,53000,53000,53000,0
20231221,194600,16571499000,53000,53000,53000,53000,0
20231221,194500,16571499000,53000,53000,53000,53000,0
20231221,194400,16571499000,53000,53000,53000,53000,0
20231221,194300,16571499000,53000,53000,53000,53000,0
20231221,194200,16571499000,53000,53000,53000,53000,4339
20231221,194100,16571499000,53000,53000,53000,53000,0
20231221,194000,16571499000,53000,53000,53000,53000,0
20231221,193900,16571499000,53000,53000,53000,53000,0
20231221,193800,16571499000,53000,53000,53000,53000,0
20231221,193700,16571499000,53000,53000,53000,53000,0
20231221,193600,16571499000,53000,53000,53000,53000,0
20231221,193500,16571499000,53000,53000,53000,53000,0
20231221,193400,16571499000,53000,53000,53000,53000,0
20231221,193300,16571499000,53000,53000,53000,53000,0
20231221,193200,16571499000,53000,53000,53000,53000,0
20231221,193100,16571499000,53000,53000,53000,53000,0
20231221,193000,16571499000,53000,53000,53000,53000,0
20231221,192900,16571499000,53000,53000,53000,53000,0
20231221,192800,16571499000,53000,53000,53000,53000,0
20231221,192700,16571499000,53000,53000,53000,53000,0
20231221,192600,16571499000,53000,53000,53000,53000,0
20231221,192500,16571499000,53000,53000,53000,53000,0
20231221,192400,16571499000,53000,53000,53000,53000,0
20231221,192300,16571499000,53000,53000,53000,53000,0
20231221,192200,16571499000,53000,53000,53000,53000,0
20231221,192100,16571499000,53000,53000,53000,53000,0
20231221,192000,16571499000,53000,53000,53000,53000,0
20231221,191900,16571499000,53000,53000,53000,53000,0
20231221,191800,16571499000,53000,53000,53000,53000,0
20231221,191700,16571499000,53000,53000,53000,53000,0
20231221,191600,16571499000,53000,53000,53000,53000,0
20231221,191500,16571499000,53000,53000,53000,53000,0
20231221,191400,16571499000,53000,53000,53000,53000,0
20231221,191300,16571499000,53000,53000,53000,53000,0
20231221,191200,16571499000,53000,53000,53000,53000,4339
20231221,191100,16571499000,53000,53000,53000,53000,0
20231221,191000,16571499000,53000,53000,53000,53000,0
20231221,190900,16571499000,53000,53000,53000,53000,0
20231221,190800,16571499000,53000,53000,53000,53000,0
20231221,190700,16571499000,53000,53000,53000,53000,0
20231221,190600,16571499000,53000,53000,53000,53000,0
20231221,190500,16571499000,53000,53000,53000,53000,0
20231221,190400,16571499000,53000,53000,53000,53000,0
20231221,190300,16571499000,53000,53000,53000,53000,0
20231221,190200,16571499000,53000,53000,53000,53000,0
20231221,190100,16571499000,53000,53000,53000,53000,0
20231221,190000,16571499000,53000,53000,53000,53000,0
20231221,185900,16571499000,53000,53000,53000,53000,0
20231221,185800,16571499000,53000,53000,53000,53000,0
20231221,185700,16571499000,53000,53000,53000,53000,0
20231221,185600,16571499000,53000,53000,53000,53000,0
20231221,185500,16571499000,53000,53000,53000,53000,0
20231221,185400,16571499000,53000,53000,53000,53000,0
20231221,185300,16571499000,53000,53000,53000,53000,0
20231221,185200,16571499000,53000,53000,53000,53000,0
20231221,185100,16571499000,53000,53000,53000,53000,0
20231221,185000,16571499000,53000,53000,53000,53000,0
20231221,184900,16571499000,53000,53000,53000,53000,0
20231221,184800,16571499000,53000,53000,53000,53000,0
20231221,184700,16571499000,53000,53000,53000,53000,0
20231221,184600,16571499000,53000,53000,53000,53000,0
20231221,184500,16571499000,53000,53000,53000,53000,0
20231221,184400,16571499000,53000,53000,53000,53000,0
20231221,184300,16571499000,53000,53000,53000,53000,0
20231221,184200,16571499000,53000,53000,53000,53000,4339
20231221,184100,16571499000,53000,53000,53000,53000,0
20231221,184000,16571499000,53000,53000,53000,53000,0
20231221,183900,16571499000,53000,53000,53000,53000,0
20231221,183800,16571499000,53000,53000,53000,53000,0
20231221,183700,16571499000,53000,53000,53000,53000,0
20231221,183600,16571499000,53000,53000,53000,53000,0
20231221,183500,16571499000,53000,53000,53000,53000,0
20231221,183400,16571499000,53000,53000,53000,53000,0
20231221,183300,16571499000,53000,53000,53000,53000,0
20231221,183200,16571499000,53000,53000,53000,53000,0
20231221,183100,16571499000,53000,53000,53000,53000,0
20231221,183000,16571499000,53000,53000,53000,53000,0
20231221,182900,16571499000,53000,53000,53000,53000,0
20231221,182800,16571499000,53000,53000,53000,53000,0
20231221,182700,16571499000,53000,53000,53000,53000,0
20231221,182600,16571499000,53000,53000,53000,53000,0
20231221,182500,16571499000,53000,53000,53000,53000,0
20231221,182400,16571499000,53000,53000,53000,53000,0
20231221,182300,16571499000,53000,53000,53000,53000,0
20231221,182200,16571499000,53000,53000,53000,53000,0
20231221,182100,16571499000,53000,53000,53000,53000,0
20231221,182000,16571499000,53000,53000,53000,53000,0
20231221,181900,16571499000,53000,53000,53000,53000,0
20231221,181800,16571499000,53000,53000,53000,53000,0
20231221,181700,16571499000,53000,53000,53000,53000,0
20231221,181600,16571499000,53000,53000,53000,53000,0
20231221,181500,16571499000,53000,53000,53000,53000,0
20231221,181400,16571499000,53000,53000,53000,53000,0
20231221,181300,16571499000,53000,53000,53000,53000,0
20231221,181200,16571499000,53000,53000,53000,53000,4339
20231221,181100,16571499000,53000,53000,53000,53000,0
20231221,181000,16571499000,53000,53000,53000,53000,0
20231221,180900,16571499000,53000,53000,53000,53000,0
20231221,180800,16571499000,53000,53000,53000,53000,0
20231221,180700,16571499000,53000,53000,53000,53000,0
20231221,180600,16571499000,53000,53000,53000,53000,0
20231221,180500,16571499000,53000,53000,53000,53000,0
20231221,180400,16571499000,53000,53000,53000,53000,0
20231221,180300,16571499000,53000,53000,53000,53000,0
20231221,180200,16571499000,53000,53000,53000,53000,0
20231221,180100,16571499000,53000,53000,53000,53000,0
20231221,180000,16571499000,53000,53000,53000,53000,0
20231221,175900,16571499000,53000,53000,53000,53000,0
20231221,175800,16571499000,53000,53000,53000,53000,0
20231221,175700,16571499000,53000,53000,53000,53000,0
20231221,175600,16571499000,53000,53000,53000,53000,0
20231221,175500,16571499000,53000,53000,53000,53000,0
20231221,175400,16571499000,53000,53000,53000,53000,0
20231221,175300,16571499000,53000,53000,53000,53000,0
20231221,175200,16571499000,53000,53000,53000,53000,0
20231221,175100,16571499000,53000,53000,53000,53000,0
20231221,175000,16571499000,53000,53000,53000,53000,0
20231221,174900,16571499000,53000,53000,53000,53000,0
20231221,174800,16571499000,53000,53000,53000,53000,0
20231221,174700,16571499000,53000,53000,53000,53000,0
20231221,174600,16571499000,53000,53000,53000,53000,0
20231221,174500,16571499000,53000,53000,53000,53000,0
20231221,174400,16571499000,53000,53000,53000,53000,0
20231221,174300,16571499000,53000,53000,53000,53000,0
20231221,174200,16571499000,53000,53000,53000,53000,4339
20231221,174100,16571499000,53000,53000,53000,53000,0
20231221,174000,16571499000,53000,53000,53000,53000,0
20231221,173900,16571499000,53000,53000,53000,53000,0
20231221,173800,16571499000,53000,53000,53000,53000,0
20231221,173700,16571499000,53000,53000,53000,53000,0
20231221,173600,16571499000,53000,53000,53000,53000,0
20231221,173500,16571499000,53000,53000,53000,53000,0
20231221,173400,16571499000,53000,53000,53000,53000,0
20231221,173300,16571499000,53000,53000,53000,53000,0
20231221,173200,16571499000,53000,53000,53000,53000,0
20231221,173100,16571499000,53000,53000,53000,53000,0
20231221,173000,16571499000,53000,53000,53000,53000,0
20231221,172900,16571499000,53000,53000,53000,53000,0
20231221,172800,16571499000,53000,53000,53000,53000,0
20231221,172700,16571499000,53000,53000,53000,53000,0
20231221,172600,16571499000,53000,53000,53000,53000,0
20231221,172500,16571499000,53000,53000,53000,53000,0
20231221,172400,16571499000,53000,53000,53000,53000,0
20231221,172300,16571499000,53000,53000,53000,53000,0
20231221,172200,16571499000,53000,53000,53000,53000,0
20231221,172100,16571499000,53000,53000,53000,53000,0
20231221,172000,16571499000,53000,53000,53000,53000,0
20231221,171900,16571499000,53000,53000,53000,53000,0
20231221,171800,16571499000,53000,53000,53000,53000,0
20231221,171700,16571499000,53000,53000,53000,53000,0
20231221,171600,16571499000,53000,53000,53000,53000,0
20231221,171500,16571499000,53000,53000,53000,53000,0
20231221,171400,16571499000,53000,53000,53000,53000,0
20231221,171300,16571499000,53000,53000,53000,53000,0
20231221,171200,16571499000,53000,53000,53000,53000,4339
20231221,171100,16571499000,53000,53000,53000,53000,0
20231221,171000,16571499000,53000,53000,53000,53000,0
20231221,170900,16571499000,53000,53000,53000,53000,0
20231221,170800,16571499000,53000,53000,53000,53000,0
20231221,170700,16571499000,53000,53000,53000,53000,0
20231221,170600,16571499000,53000,53000,53000,53000,0
20231221,170500,16571499000,53000,53000,53000,53000,0
20231221,170400,16571499000,53000,53000,53000,53000,0
20231221,170300,16571499000,53000,53000,53000,53000,0
20231221,170200,16571499000,53000,53000,53000,53000,0
20231221,170100,16571499000,53000,53000,53000,53000,0
20231221,170000,16571499000,53000,53000,53000,53000,0
20231221,165900,16571499000,53000,53000,53000,53000,0
20231221,165800,16571499000,53000,53000,53000,53000,0
20231221,165700,16571499000,53000,53000,53000,53000,0
20231221,165600,16571499000,53000,53000,53000,53000,0
20231221,165500,16571499000,53000,53000,53000,53000,0
20231221,165400,16571499000,53000,53000,53000,53000,0
20231221,165300,16571499000,53000,53000,53000,53000,0
20231221,165200,16571499000,53000,53000,53000,53000,0
20231221,165100,16571499000,53000,53000,53000,53000,0
20231221,165000,16571499000,53000,53000,53000,53000,0
20231221,164900,16571499000,53000,53000,53000,53000,0
20231221,164800,16571499000,53000,53000,53000,53000,0
20231221,164700,16571499000,53000,53000,53000,53000,0
20231221,164600,16571499000,53000,53000,53000,53000,0
20231221,164500,16571499000,53000,53000,53000,53000,0
20231221,164400,16571499000,53000,53000,53000,53000,0
20231221,164300,16571499000,53000,53000,53000,53000,0
20231221,164200,16571499000,53000,53000,53000,53000,4339
20231221,164100,16571499000,53000,53000,53000,53000,0
20231221,164000,16571499000,53000,53000,53000,53000,0
20231221,163900,16571499000,53000,53000,53000,53000,0
20231221,163800,16571499000,53000,53000,53000,53000,0
20231221,163700,16571499000,53000,53000,53000,53000,0
20231221,163600,16571499000,53000,53000,53000,53000,0
20231221,163500,16571499000,53000,53000,53000,53000,0
20231221,163400,16571499000,53000,53000,53000,53000,0
20231221,163300,16571499000,53000,53000,53000,53000,0
20231221,163200,16571499000,53000,53000,53000,53000,0
20231221,163100,16571499000,53000,53000,53000,53000,0
20231221,163000,16571499000,53000,53000,53000,53000,0
20231221,162900,16571499000,53000,53000,53000,53000,0
20231221,162800,16571499000,53000,53000,53000,53000,0
20231221,162700,16571499000,53000,53000,53000,53000,0
20231221,162600,16571499000,53000,53000,53000,53000,0
20231221,162500,16571499000,53000,53000,53000,53000,0
20231221,162400,16571499000,53000,53000,53000,53000,0
20231221,162300,16571499000,53000,53000,53000,53000,0
20231221,162200,16571499000,53000,53000,53000,53000,0
20231221,162100,16571499000,53000,53000,53000,53000,0
20231221,162000,16571499000,53000,53000,53000,53000,0
20231221,161900,16571499000,53000,53000,53000,53000,0
20231221,161800,16571499000,53000,53000,53000,53000,0
20231221,161700,16571499000,53000,53000,53000,53000,0
20231221,161600,16571499000,53000,53000,53000,53000,0
20231221,161500,16571499000,53000,53000,53000,53000,0
20231221,161400,16571499000,53000,53000,53000,53000,0
20231221,161300,16571499000,53000,53000,53000,53000,0
20231221,161200,16571499000,53000,53000,53000,53000,4339
20231221,161100,16571499000,53000,53000,53000,53000,0
20231221,161000,16571499000,53000,53000,53000,53000,0
20231221,160900,16571499000,53000,53000,53000,53000,0
20231221,160800,16571499000,53000,53000,53000,53000,0
20231221,160700,16571499000,53000,53000,53000,53000,0
20231221,160600,16571499000,53000,53000,53000,53000,0
20231221,160500,16571499000,53000,53000,53000,53000,0
20231221,160400,16571499000,53000,53000,53000,53000,0
20231221,160300,16571499000,53000,53000,53000,53000,0
20231221,160200,16571499000,53000,53000,53000,53000,0
20231221,160100,16571499000,53000,53000,53000,53000,0
20231221,160000,16571499000,53000,53000,53000,53000,0
20231221,155900,16571499000,53000,53000,53000,53000,0
20231221,155800,16571499000,53000,53000,53000,53000,0
20231221,155700,16571499000,53000,53000,53000,53000,0
20231221,155600,16571499000,53000,53000,53000,53000,0
20231221,155500,16571499000,53000,53000,53000,53000,0
20231221,155400,16571499000,53000,53000,53000,53000,0
20231221,155300,16571499000,53000,53000,53000,53000,0
20231221,155200,16571499000,53000,53000,53000,53000,0
20231221,155100,16571499000,53000,53000,53000,53000,0
20231221,155000,16571499000,53000,53000,53000,53000,0
20231221,154900,16571499000,53000,53000,53000,53000,0
20231221,154800,16571499000,53000,53000,53000,53000,0
20231221,154700,16571499000,53000,53000,53000,53000,0
20231221,154600,16571499000,53000,53000,53000,53000,0
20231221,154500,16571499000,53000,53000,53000,53000,0
20231221,154400,16571499000,53000,53000,53000,53000,0
20231221,154300,16571499000,53000,53000,53000,53000,0
20231221,154200,16571499000,53000,53000,53000,53000,4339
20231221,154100,16571499000,53000,53000,53000,53000,0
20231221,154000,16571499000,53000,53000,53000,53000,0
20231221,153900,16571499000,53000,53000,53000,53000,0
20231221,153800,16571499000,53000,53000,53000,53000,0
20231221,153700,16571499000,53000,53000,53000,53000,0
20231221,153600,16571499000,53000,53000,53000,53000,0
20231221,153500,16571499000,53000,53000,53000,53000,0
20231221,153400,16571499000,53000,53000,53000,53000,0
20231221,153300,16571499000,53000,53000,53000,53000,0
20231221,153200,16571499000,53000,53000,53000,53000,0
20231221,153100,16571499000,53000,53000,53000,53000,0
20231221,153000,16571499000,53000,53000,53000,53000,4339
20231221,152900,16341532000,52900,52900,52900,52900,0
20231221,152800,16341532000,52900,52900,52900,52900,0
20231221,152700,16341532000,52900,52900,52900,52900,0
20231221,152600,16341532000,52900,52900,52900,52900,0
20231221,152500,16341532000,52900,52900,52900,52900,0
20231221,152400,16341532000,52900,52900,52900,52900,0
20231221,152300,16341532000,52900,52900,52900,52900,0
20231221,152200,16341532000,52900,52900,52900,52900,0
20231221,152100,16341532000,52900,52900,52900,52900,0
20231221,152000,16341532000,52900,52900,52900,52900,0
20231221,151900,16341532000,52900,53100,53100,52900,2584
20231221,151800,16204678100,53000,53100,53100,53000,361
20231221,151700,16185535800,53200,53100,53200,53000,2089
20231221,151600,16074667200,53100,53100,53100,53000,2368
20231221,151500,15949047900,53000,53000,53100,53000,1628
20231221,151400,15862627300,53100,53000,53100,53000,407
20231221,151300,15841054200,53100,53100,53100,53000,614
20231221,151200,15808472400,53100,53000,53100,53000,2806
20231221,151100,15659752000,53000,53100,53100,53000,1036
20231221,151000,15604778600,53100,53100,53200,53100,1849
20231221,150900,15506573300,53100,53100,53100,53000,819
20231221,150800,15463084500,53100,53100,53200,53100,258
20231221,150700,15449380200,53100,53100,53200,53000,487
20231221,150600,15423501700,53000,53100,53200,53000,416
20231221,150500,15401414200,53100,53100,53200,53000,474
20231221,150400,15376254700,53100,53100,53100,53000,3294
20231221,150300,15201360600,53000,53000,53100,53000,1911
20231221,150200,15100072200,53100,53000,53100,53000,761
20231221,150100,15059735100,53000,53000,53100,53000,690
20231221,150000,15023161200,53000,53000,53100,53000,471
20231221,145900,14998194400,53000,53000,53100,53000,306
20231221,145800,14981957200,53000,53000,53100,53000,470
20231221,145700,14957035700,53000,53100,53100,53000,490
20231221,145600,14931044000,53100,53000,53100,53000,440
20231221,145500,14907711100,53000,53000,53100,53000,649
20231221,145400,14873274100,53000,53100,53100,53000,1133
20231221,145300,14813198400,53000,53000,53100,53000,407
20231221,145200,14791610800,53000,53000,53200,53000,426
20231221,145100,14769001700,53100,53000,53200,53000,790
20231221,145000,14727077400,53100,53000,53100,53000,252
20231221,144900,14713707800,53000,53100,53100,53000,268
20231221,144800,14699488300,53000,53100,53100,53000,1090
20231221,144700,14641679300,53100,53100,53100,53000,498
20231221,144600,14615267100,53000,53100,53100,53000,443
20231221,144500,14591776400,52900,53100,53100,52900,2356
20231221,144400,14467047000,53100,53100,53100,53000,600
20231221,144300,14435232400,53100,53200,53200,53000,383
20231221,144200,14414907400,53200,53000,53200,53000,709
20231221,144100,14377275900,53000,53000,53100,53000,225
20231221,144000,14365337000,53000,53000,53200,53000,660
20231221,143900,14330311300,53000,53000,53100,53000,628
20231221,143800,14296985400,53100,53000,53100,53000,451
20231221,143700,14273061600,53000,53100,53100,53000,1234
20231221,143600,14207562600,53100,53100,53100,53000,426
20231221,143500,14184967400,53000,53100,53100,53000,482
20231221,143400,14159387100,53000,53100,53100,53000,677
20231221,143300,14123493100,53100,53100,53100,53000,686
20231221,143200,14087122200,53100,53000,53100,53000,420
20231221,143100,14064847000,53000,53100,53100,53000,484
20231221,143000,14039181100,53100,53000,53100,53000,1856
20231221,142900,13940800000,53000,52900,53000,52900,375
20231221,142800,13920944600,53000,53000,53000,52900,395
20231221,142700,13900033600,53000,52900,53000,52900,389
20231221,142600,13879443900,52900,53000,53000,52900,500
20231221,142500,13852978000,52900,52900,53000,52800,506
20231221,142400,13826228300,52900,52800,52900,52800,568
20231221,142300,13796202000,52800,52800,52900,52800,417
20231221,142200,13774177200,52800,52800,52900,52800,672
20231221,142100,13738642300,52800,52800,52900,52800,897
20231221,142000,13691273100,52800,52800,52900,52800,592
20231221,141900,13660011200,52800,52800,52900,52800,259
20231221,141800,13646334100,52800,52900,52900,52800,372
20231221,141700,13626685800,52800,52800,52900,52800,326
20231221,141600,13609466000,52900,52900,52900,52800,746
20231221,141500,13570034800,52900,52800,52900,52800,515
20231221,141400,13542827000,52900,52900,52900,52800,327
20231221,141300,13525534200,52900,52900,53000,52800,388
20231221,141200,13505018900,53000,52900,53000,52800,2101
20231221,141100,13393897600,52900,52900,52900,52800,360
20231221,141000,13374885500,52800,52800,52900,52800,240
20231221,140900,13362207600,52800,52800,52900,52800,329
20231221,140800,13344832300,52800,52800,52900,52800,388
20231221,140700,13324342000,52800,52900,52900,52800,295
20231221,140600,13308759100,52900,52800,52900,52800,318
20231221,140500,13291963500,52900,52800,52900,52800,296
20231221,140400,13276334300,52800,52800,52900,52800,269
20231221,140300,13262131000,52800,52900,52900,52800,296
20231221,140200,13246501100,52800,52800,52900,52800,354
20231221,140100,13227809700,52900,52800,52900,52800,326
20231221,140000,13210596800,52800,52800,52900,52800,300
20231221,135900,13194756700,52800,52800,52800,52700,685
20231221,135800,13158603400,52800,52700,52800,52700,460
20231221,135700,13134329900,52800,52800,52900,52700,3800
20231221,135600,12933699100,52800,52800,52900,52800,381
20231221,135500,12913577400,52800,52800,52900,52800,94
20231221,135400,12908613200,52800,52900,52900,52800,582
20231221,135300,12877858300,52900,52900,52900,52800,1449
20231221,135200,12801216200,52900,52900,52900,52900,326
20231221,135100,12783970800,52900,53000,53000,52900,395
20231221,135000,12763074000,52900,52900,52900,52900,217
20231221,134900,12751594700,52900,52900,53000,52900,495
20231221,134800,12725384900,52900,53000,53000,52900,268
20231221,134700,12711187000,53000,53100,53100,53000,555
20231221,134600,12681771700,52900,53000,53100,52900,616
20231221,134500,12649117500,53100,53000,53100,52900,1414
20231221,134400,12574189600,53000,53000,53000,53000,145
20231221,134300,12566504600,53100,53000,53100,53000,72
20231221,134200,12562688500,53000,52900,53100,52900,3971
20231221,134100,12352247600,53000,53000,53100,52900,9565
20231221,134000,11846077700,53000,53100,53100,53000,58
20231221,133900,11843003400,53100,53000,53100,53000,183
20231221,133800,11833297000,53000,53000,53100,53000,211
20231221,133700,11822113900,53000,53000,53000,53000,158
20231221,133600,11813739900,53100,53000,53100,53000,290
20231221,133500,11798369600,53000,53000,53100,53000,582
20231221,133400,11767491900,53000,53000,53000,53000,84
20231221,133300,11763039900,53000,53100,53100,53000,91
20231221,133200,11758213900,53100,53100,53200,53000,1007
20231221,133100,11704742200,53100,53100,53200,53100,189
20231221,133000,11694706200,53200,53100,53200,53100,56
20231221,132900,11691730100,53100,53100,53200,53100,175
20231221,132800,11682433300,53100,53100,53200,53100,247
20231221,132700,11669317500,53100,53000,53200,53000,1831
20231221,132600,11572074700,53000,53000,53100,53000,217
20231221,132500,11560573000,53000,53000,53100,53000,250
20231221,132400,11547322800,53000,53000,53100,53000,218
20231221,132300,11535768200,53000,53000,53000,53000,126
20231221,132200,11529090200,53000,53000,53000,53000,113
20231221,132100,11523101200,53000,53000,53100,53000,584
20231221,132000,11492147200,53000,53000,53100,53000,164
20231221,131900,11483455100,53100,53000,53100,53000,174
20231221,131800,11474232400,53000,53000,53100,53000,523
20231221,131700,11446512900,53000,53000,53100,53000,163
20231221,131600,11437873700,53000,53000,53100,53000,33
20231221,131500,11436123700,53100,53000,53100,53000,88
20231221,131400,11431459600,53000,53000,53000,53000,174
20231221,131300,11422237600,53000,53000,53100,53000,272
20231221,131200,11407820100,53000,53000,53000,53000,328
20231221,131100,11390436100,53000,52900,53000,52900,542
20231221,131000,11361730900,52900,53000,53000,52900,342
20231221,130900,11343618600,53000,52900,53000,52900,100
20231221,130800,11338328000,52900,52900,53000,52900,25
20231221,130700,11337005300,52900,53000,53000,52900,1373
20231221,130600,11264373400,53000,53000,53000,52900,610
20231221,130500,11232054100,53000,53000,53100,53000,837
20231221,130400,11187689400,53000,52900,53000,52900,336
20231221,130300,11169914900,53000,53000,53000,52900,163
20231221,130200,11161291700,53000,53000,53000,52900,298
20231221,130100,11145513500,53000,53000,53000,52900,202
20231221,130000,11134823200,52900,52900,52900,52900,201
20231221,125900,11124190300,52900,53000,53000,52900,260
20231221,125800,11110410500,53000,53000,53100,53000,128
20231221,125700,11103626400,53000,53000,53000,53000,393
20231221,125600,11082797400,52900,53000,53100,52900,385
20231221,125500,11062396300,53000,53000,53100,52900,390
20231221,125400,11041735100,53000,53000,53000,53000,304
20231221,125300,11025623100,53000,53000,53100,53000,203
20231221,125200,11014863700,53000,52900,53000,52900,146
20231221,125100,11007134100,53000,53000,53100,52900,1288
20231221,125000,10938873600,53100,53000,53100,53000,253
20231221,124900,10925464200,53000,53000,53000,53000,474
20231221,124800,10900342200,53000,53000,53100,53000,274
20231221,124700,10885818800,53000,53100,53100,53000,170
20231221,124600,10876808700,53000,53000,53100,53000,335
20231221,124500,10859052600,53000,53000,53000,53000,416
20231221,124400,10837004600,53100,53100,53100,53000,1416
20231221,124300,10761893900,53100,53100,53200,53100,274
20231221,124200,10747341500,53100,53100,53100,53100,690
20231221,124100,10710702500,53100,53100,53200,53100,840
20231221,124000,10666098400,53100,53100,53200,53100,728
20231221,123900,10627441300,53100,53100,53200,53100,162
20231221,123800,10618839000,53100,53100,53200,53100,172
20231221,123700,10609705700,53100,53100,53200,53100,77
20231221,123600,10605616000,53100,53100,53200,53100,141
20231221,123500,10598128800,53100,53100,53200,53100,127
20231221,123400,10591382100,53100,53100,53100,53100,51
20231221,123300,10588674000,53100,53200,53300,53100,1343
20231221,123200,10517228700,53200,53300,53300,53200,136
20231221,123100,10509992900,53300,53300,53300,53200,440
20231221,123000,10486572700,53200,53200,53300,53200,362
20231221,122900,10467314200,53200,53300,53300,53200,162
20231221,122800,10458691500,53300,53200,53300,53200,441
20231221,122700,10435225800,53200,53200,53300,53200,107
20231221,122600,10429531000,53300,53200,53300,53200,185
20231221,122500,10419687600,53300,53300,53300,53200,306
20231221,122400,10403380300,53300,53300,53300,53200,311
20231221,122300,10386811400,53300,53300,53300,53200,325
20231221,122200,10369501400,53200,53200,53300,53200,209
20231221,122100,10358370600,53200,53300,53300,53200,507
20231221,122000,10331347600,53300,53200,53300,53200,3182
20231221,121900,10161747100,53200,53200,53300,53200,3277
20231221,121800,9987370500,53200,53200,53200,53200,52
20231221,121700,9984604100,53200,53200,53300,53100,546
20231221,121600,9955558200,53100,53100,53200,53100,217
20231221,121500,9944033500,53100,53100,53100,53100,231
20231221,121400,9931767400,53100,53100,53200,53100,1326
20231221,121300,9861247600,53100,53100,53100,53100,274
20231221,121200,9846698200,53100,53100,53200,53100,201
20231221,121100,9836024100,53100,53100,53200,53100,198
20231221,121000,9825502400,53200,53100,53200,53100,66
20231221,120900,9821995700,53100,53000,53200,53000,822
20231221,120800,9778299200,53100,53100,53100,53000,392
20231221,120700,9757492600,53100,53100,53200,53100,240
20231221,120600,9744747900,53200,53000,53200,53000,488
20231221,120500,9718843300,53000,53100,53100,53000,226
20231221,120400,9706847000,53200,53100,53200,53100,109
20231221,120300,9701059000,53100,53100,53200,53100,168
20231221,120200,9692132800,53100,53100,53200,53100,505
20231221,120100,9665313600,53100,53200,53200,53100,540
20231221,120000,9636595100,53200,53300,53300,53200,144
20231221,115900,9628923700,53200,53200,53300,53200,310
20231221,115800,9612431500,53300,53100,53300,53000,2391
20231221,115700,9485239300,53100,53000,53100,53000,205
20231221,115600,9474359700,53100,53100,53100,53100,418
20231221,115500,9452163900,53100,53100,53200,53100,193
20231221,115400,9441915500,53100,53100,53100,53100,107
20231221,115300,9436233800,53100,53100,53200,53100,267
20231221,115200,9422055800,53200,53300,53300,53100,5663
20231221,115100,9120833000,53300,53300,53300,53200,692
20231221,115000,9084014800,53300,53300,53300,53200,342
20231221,114900,9065790800,53200,53300,53300,53200,74
20231221,114800,9061852700,53300,53300,53300,53200,312
20231221,114700,9045242600,53300,53300,53400,53200,212
20231221,114600,9033951300,53200,53200,53400,53200,1633
20231221,114500,8946821800,53300,53200,53300,53200,179
20231221,114400,8937294700,53300,53300,53300,53200,82
20231221,114300,8932931200,53300,53300,53300,53200,441
20231221,114200,8909432800,53300,53200,53400,53200,437
20231221,114100,8886152900,53200,53200,53300,53200,280
20231221,114000,8871242400,53300,53300,53300,53300,557
20231221,113900,8841554300,53300,53300,53300,53200,498
20231221,113800,8815025400,53300,53300,53300,53300,233
20231221,113700,8802606500,53300,53300,53400,53200,221
20231221,113600,8790826800,53300,53300,53400,53200,193
20231221,113500,8780539200,53300,53300,53400,53200,3730
20231221,113400,8581685800,53300,53400,53500,53200,1448
20231221,113300,8504345900,53500,53200,53500,53200,249
20231221,113200,8491044300,53400,53300,53500,53200,1920
20231221,113100,8388542600,53300,53500,53500,53200,1095
20231221,113000,8330106900,53400,53300,53500,53300,3903
20231221,112900,8121940500,53300,53200,53400,53200,384
20231221,112800,8101465000,53300,53400,53400,53200,210
20231221,112700,8090288700,53400,53300,53400,53200,475
20231221,112600,8064975600,53200,53300,53400,53200,643
20231221,112500,8030661100,53200,53300,53400,53200,1593
20231221,112400,7945716000,53400,53300,53400,53300,683
20231221,112300,7909284700,53300,53000,53400,53000,3463
20231221,112200,7724882600,53000,53100,53100,53000,1802
20231221,112100,7629200200,53100,53100,53200,53100,1488
20231221,112000,7550181500,53100,53100,53200,53100,165
20231221,111900,7541419900,53100,53000,53100,53000,781
20231221,111800,7499955000,53100,53100,53100,53100,190
20231221,111700,7489866000,53100,53100,53100,53100,310
20231221,111600,7473405000,53100,53000,53100,53000,175
20231221,111500,7464117000,53000,53100,53100,53000,479
20231221,111400,7438683200,53100,53100,53200,53100,306
20231221,111300,7422434400,53100,53000,53100,53000,612
20231221,111200,7389947300,53000,53100,53200,53000,721
20231221,111100,7351678400,53000,52900,53000,52900,976
20231221,111000,7299966400,53000,52800,53000,52700,1659
20231221,110900,7212317900,52900,52900,52900,52700,3422
20231221,110800,7031631500,52800,52800,52900,52800,745
20231221,110700,6992285200,52800,52800,52800,52800,266
20231221,110600,6978240400,52800,52800,52900,52800,486
20231221,110500,6952573700,52800,52800,52900,52800,375
20231221,110400,6932765200,52800,52800,52900,52700,472
20231221,110300,6907852300,52700,52800,52800,52700,318
20231221,110200,6891073900,52800,52800,52800,52700,548
20231221,110100,6862143800,52800,52700,52800,52700,1167
20231221,110000,6800600000,52700,52600,52800,52600,1084
20231221,105900,6743499700,52600,52600,52700,52600,1192
20231221,105800,6680782300,52700,52600,52700,52600,2545
20231221,105700,6546713000,52600,52900,52900,52600,9055
20231221,105600,6069026600,52800,52800,52900,52800,1186
20231221,105500,6006404400,52900,53000,53000,52800,2729
20231221,105400,5862041100,52900,52900,52900,52900,299
20231221,105300,5846224000,53000,52900,53000,52900,628
20231221,105200,5812997600,52900,53100,53100,52900,946
20231221,105100,5762863800,53000,53000,53000,53000,240
20231221,105000,5750143800,53000,53100,53200,53000,1388
20231221,104900,5676451000,53100,53200,53200,53100,181
20231221,104800,5666839800,53200,53100,53200,53100,228
20231221,104700,5654721900,53100,53100,53200,53100,572
20231221,104600,5624347700,53100,53100,53200,53100,582
20231221,104500,5593443300,53100,53100,53100,53000,303
20231221,104400,5577374600,53100,53000,53100,53000,2581
20231221,104300,5440580500,53000,53000,53000,52900,243
20231221,104200,5427724300,52900,52900,53000,52900,268
20231221,104100,5413535500,53000,52900,53000,52900,396
20231221,104000,5392586000,52900,53000,53000,52900,846
20231221,103900,5347827500,53000,53000,53000,52900,2975
20231221,103800,5190178800,53000,53000,53100,53000,172
20231221,103700,5181061800,53000,53000,53100,53000,3013
20231221,103600,5021370300,53100,53000,53100,53000,698
20231221,103500,4984342000,53000,53200,53200,53000,3864
20231221,103400,4779166900,53200,53200,53200,53100,259
20231221,103300,4765407700,53200,53400,53500,53100,6567
20231221,103200,4415225500,53400,53500,53500,53400,1208
20231221,103100,4350614500,53400,53400,53500,53300,257
20231221,103000,4336894900,53400,53400,53400,53400,307
20231221,102900,4320501100,53400,53400,53400,53300,578
20231221,102800,4289647600,53400,53300,53400,53300,254
20231221,102700,4276098500,53300,53300,53400,53300,586
20231221,102600,4244808200,53400,53400,53400,53300,394
20231221,102500,4223785300,53400,53300,53400,53300,202
20231221,102400,4213017000,53400,53400,53500,53400,206
20231221,102300,4202016500,53400,53200,53400,53200,1087
20231221,102200,4144055100,53200,53300,53300,53200,240
20231221,102100,4131276600,53300,53300,53300,53200,209
20231221,102000,4120154100,53300,53200,53300,53100,907
20231221,101900,4071940200,53200,53200,53300,53100,1875
20231221,101800,3972192700,53200,53300,53300,53200,123
20231221,101700,3965641500,53300,53300,53300,53300,636
20231221,101600,3931742700,53300,53200,53300,53200,837
20231221,101500,3887147700,53300,53200,53300,53200,227
20231221,101400,3875070800,53200,53200,53300,53200,135
20231221,101300,3867888200,53200,53300,53300,53200,157
20231221,101200,3859535200,53200,53200,53300,53200,230
20231221,101100,3847299100,53200,53200,53300,53200,301
20231221,101000,3831285300,53300,53200,53300,53100,440
20231221,100900,3807874800,53200,53300,53300,53100,629
20231221,100800,3774442000,53300,53300,53300,53100,2226
20231221,100700,3656049100,53200,53300,53300,53200,206
20231221,100600,3645076100,53300,53400,53400,53200,524
20231221,100500,3617164600,53300,53300,53400,53300,322
20231221,100400,3599988100,53300,53300,53400,53300,2644
20231221,100300,3458856200,53200,53300,53300,53200,336
20231221,100200,3440973100,53300,53200,53300,53200,384
20231221,100100,3420522100,53200,53200,53300,53100,489
20231221,100000,3394510700,53200,53200,53300,53100,811
20231221,095900,3351365000,53100,53200,53200,53100,2955
20231221,095800,3194165500,53200,53300,53300,53200,846
20231221,095700,3149096100,53300,53200,53300,53200,153
20231221,095600,3140945800,53200,53200,53300,53200,218
20231221,095500,3129329200,53400,53300,53400,53200,509
20231221,095400,3102180900,53300,53200,53300,53200,288
20231221,095300,3086835900,53300,53400,53500,53300,2832
20231221,095200,2935745600,53500,53400,53500,53400,195
20231221,095100,2925330300,53400,53400,53500,53400,577
20231221,095000,2894490500,53400,53400,53400,53300,734
20231221,094900,2855309600,53400,53400,53400,53300,61
20231221,094800,2852055900,53400,53200,53400,53200,329
20231221,094700,2834517000,53200,53400,53400,53200,284
20231221,094600,2819379800,53300,53300,53300,53200,1121
20231221,094500,2759635900,53300,53300,53400,53300,909
20231221,094400,2711169400,53400,53300,53400,53300,768
20231221,094300,2670228200,53300,53400,53500,53300,1169
20231221,094200,2607807200,53500,53600,53600,53400,267
20231221,094100,2593531300,53500,53500,53500,53500,181
20231221,094000,2583847800,53500,53500,53600,53500,929
20231221,093900,2534143300,53600,53600,53600,53500,309
20231221,093800,2517585500,53600,53600,53600,53500,598
20231221,093700,2485561200,53600,53500,53600,53500,142
20231221,093600,2477955300,53500,53500,53600,53500,228
20231221,093500,2465756200,53600,53500,53700,53500,939
20231221,093400,2415423600,53500,53500,53500,53500,5
20231221,093300,2415156100,53600,53600,53600,53500,157
20231221,093200,2406753700,53600,53500,53600,53500,122
20231221,093100,2400222400,53600,53600,53700,53600,499
20231221,093000,2373474200,53700,53700,53700,53600,739
20231221,092900,2333803400,53700,53700,53800,53700,380
20231221,092800,2313397300,53700,53600,53700,53600,103
20231221,092700,2307870700,53600,53500,53600,53500,321
20231221,092600,2290665400,53600,53500,53600,53500,106
20231221,092500,2284988800,53500,53300,53500,53300,585
20231221,092400,2253741100,53300,53400,53400,53300,443
20231221,092300,2230098100,53400,53400,53500,53400,521
20231221,092200,2202249700,53400,53500,53500,53400,708
20231221,092100,2164375600,53600,53700,53700,53600,1385
20231221,092000,2090135600,53700,53800,53900,53700,1327
20231221,091900,2018778100,53900,53800,53900,53800,105
20231221,091800,2013128800,53800,53900,54000,53800,520
20231221,091700,1985095500,54000,54000,54000,53900,590
20231221,091600,1953293000,54000,53900,54000,53800,3213
20231221,091500,1780110100,53800,53600,53800,53600,4845
20231221,091400,1519518400,53600,53700,53700,53600,519
20231221,091300,1491664900,53600,53700,53800,53600,1648
20231221,091200,1403163500,53700,53800,53800,53700,541
20231221,091100,1374067200,53800,53800,53800,53700,808
20231221,091000,1330649900,53700,53900,53900,53700,1338
20231221,090900,1258687500,53900,53700,53900,53700,1432
20231221,090800,1181647200,53800,53700,53800,53700,1487
20231221,090700,1101685000,53700,53900,53900,53600,1694
20231221,090600,1010537000,53900,53900,53900,53800,2582
20231221,090500,871447100,53900,53500,53900,53500,3491
20231221,090400,684084600,53500,53400,53600,53400,906
20231221,090300,635632200,53300,53000,53300,53000,905
20231221,090200,587485100,53100,53100,53200,53000,1887
20231221,090100,487239900,53000,53000,53200,52900,2081
20231221,090000,376939700,52900,53100,53500,52900,7078