KissMeData/145720/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,202100,5355969400,124600,124600,124600,124600,1432
20231212,202000,5355969400,124600,124600,124600,124600,0
20231212,201900,5355969400,124600,124600,124600,124600,0
20231212,201800,5355969400,124600,124600,124600,124600,0
20231212,201700,5355969400,124600,124600,124600,124600,0
20231212,201600,5355969400,124600,124600,124600,124600,0
20231212,201500,5355969400,124600,124600,124600,124600,0
20231212,201400,5355969400,124600,124600,124600,124600,0
20231212,201300,5355969400,124600,124600,124600,124600,0
20231212,201200,5355969400,124600,124600,124600,124600,0
20231212,201100,5355969400,124600,124600,124600,124600,0
20231212,201000,5355969400,124600,124600,124600,124600,0
20231212,200900,5355969400,124600,124600,124600,124600,0
20231212,200800,5355969400,124600,124600,124600,124600,0
20231212,200700,5355969400,124600,124600,124600,124600,0
20231212,200600,5355969400,124600,124600,124600,124600,0
20231212,200500,5355969400,124600,124600,124600,124600,0
20231212,200400,5355969400,124600,124600,124600,124600,0
20231212,200300,5355969400,124600,124600,124600,124600,0
20231212,200200,5355969400,124600,124600,124600,124600,0
20231212,200100,5355969400,124600,124600,124600,124600,0
20231212,200000,5355969400,124600,124600,124600,124600,0
20231212,195900,5355969400,124600,124600,124600,124600,0
20231212,195800,5355969400,124600,124600,124600,124600,0
20231212,195700,5355969400,124600,124600,124600,124600,0
20231212,195600,5355969400,124600,124600,124600,124600,0
20231212,195500,5355969400,124600,124600,124600,124600,0
20231212,195400,5355969400,124600,124600,124600,124600,0
20231212,195300,5355969400,124600,124600,124600,124600,0
20231212,195200,5355969400,124600,124600,124600,124600,0
20231212,195100,5355969400,124600,124600,124600,124600,1432
20231212,195000,5355969400,124600,124600,124600,124600,0
20231212,194900,5355969400,124600,124600,124600,124600,0
20231212,194800,5355969400,124600,124600,124600,124600,0
20231212,194700,5355969400,124600,124600,124600,124600,0
20231212,194600,5355969400,124600,124600,124600,124600,0
20231212,194500,5355969400,124600,124600,124600,124600,0
20231212,194400,5355969400,124600,124600,124600,124600,0
20231212,194300,5355969400,124600,124600,124600,124600,0
20231212,194200,5355969400,124600,124600,124600,124600,0
20231212,194100,5355969400,124600,124600,124600,124600,0
20231212,194000,5355969400,124600,124600,124600,124600,0
20231212,193900,5355969400,124600,124600,124600,124600,0
20231212,193800,5355969400,124600,124600,124600,124600,0
20231212,193700,5355969400,124600,124600,124600,124600,0
20231212,193600,5355969400,124600,124600,124600,124600,0
20231212,193500,5355969400,124600,124600,124600,124600,0
20231212,193400,5355969400,124600,124600,124600,124600,0
20231212,193300,5355969400,124600,124600,124600,124600,0
20231212,193200,5355969400,124600,124600,124600,124600,0
20231212,193100,5355969400,124600,124600,124600,124600,0
20231212,193000,5355969400,124600,124600,124600,124600,0
20231212,192900,5355969400,124600,124600,124600,124600,0
20231212,192800,5355969400,124600,124600,124600,124600,0
20231212,192700,5355969400,124600,124600,124600,124600,0
20231212,192600,5355969400,124600,124600,124600,124600,0
20231212,192500,5355969400,124600,124600,124600,124600,0
20231212,192400,5355969400,124600,124600,124600,124600,0
20231212,192300,5355969400,124600,124600,124600,124600,0
20231212,192200,5355969400,124600,124600,124600,124600,0
20231212,192100,5355969400,124600,124600,124600,124600,1432
20231212,192000,5355969400,124600,124600,124600,124600,0
20231212,191900,5355969400,124600,124600,124600,124600,0
20231212,191800,5355969400,124600,124600,124600,124600,0
20231212,191700,5355969400,124600,124600,124600,124600,0
20231212,191600,5355969400,124600,124600,124600,124600,0
20231212,191500,5355969400,124600,124600,124600,124600,0
20231212,191400,5355969400,124600,124600,124600,124600,0
20231212,191300,5355969400,124600,124600,124600,124600,0
20231212,191200,5355969400,124600,124600,124600,124600,0
20231212,191100,5355969400,124600,124600,124600,124600,0
20231212,191000,5355969400,124600,124600,124600,124600,0
20231212,190900,5355969400,124600,124600,124600,124600,0
20231212,190800,5355969400,124600,124600,124600,124600,0
20231212,190700,5355969400,124600,124600,124600,124600,0
20231212,190600,5355969400,124600,124600,124600,124600,0
20231212,190500,5355969400,124600,124600,124600,124600,0
20231212,190400,5355969400,124600,124600,124600,124600,0
20231212,190300,5355969400,124600,124600,124600,124600,0
20231212,190200,5355969400,124600,124600,124600,124600,0
20231212,190100,5355969400,124600,124600,124600,124600,0
20231212,190000,5355969400,124600,124600,124600,124600,0
20231212,185900,5355969400,124600,124600,124600,124600,0
20231212,185800,5355969400,124600,124600,124600,124600,0
20231212,185700,5355969400,124600,124600,124600,124600,0
20231212,185600,5355969400,124600,124600,124600,124600,0
20231212,185500,5355969400,124600,124600,124600,124600,0
20231212,185400,5355969400,124600,124600,124600,124600,0
20231212,185300,5355969400,124600,124600,124600,124600,0
20231212,185200,5355969400,124600,124600,124600,124600,0
20231212,185100,5355969400,124600,124600,124600,124600,1432
20231212,185000,5355969400,124600,124600,124600,124600,0
20231212,184900,5355969400,124600,124600,124600,124600,0
20231212,184800,5355969400,124600,124600,124600,124600,0
20231212,184700,5355969400,124600,124600,124600,124600,0
20231212,184600,5355969400,124600,124600,124600,124600,0
20231212,184500,5355969400,124600,124600,124600,124600,0
20231212,184400,5355969400,124600,124600,124600,124600,0
20231212,184300,5355969400,124600,124600,124600,124600,0
20231212,184200,5355969400,124600,124600,124600,124600,0
20231212,184100,5355969400,124600,124600,124600,124600,0
20231212,184000,5355969400,124600,124600,124600,124600,0
20231212,183900,5355969400,124600,124600,124600,124600,0
20231212,183800,5355969400,124600,124600,124600,124600,0
20231212,183700,5355969400,124600,124600,124600,124600,0
20231212,183600,5355969400,124600,124600,124600,124600,0
20231212,183500,5355969400,124600,124600,124600,124600,0
20231212,183400,5355969400,124600,124600,124600,124600,0
20231212,183300,5355969400,124600,124600,124600,124600,0
20231212,183200,5355969400,124600,124600,124600,124600,0
20231212,183100,5355969400,124600,124600,124600,124600,0
20231212,183000,5355969400,124600,124600,124600,124600,0
20231212,182900,5355969400,124600,124600,124600,124600,0
20231212,182800,5355969400,124600,124600,124600,124600,0
20231212,182700,5355969400,124600,124600,124600,124600,0
20231212,182600,5355969400,124600,124600,124600,124600,0
20231212,182500,5355969400,124600,124600,124600,124600,0
20231212,182400,5355969400,124600,124600,124600,124600,0
20231212,182300,5355969400,124600,124600,124600,124600,0
20231212,182200,5355969400,124600,124600,124600,124600,0
20231212,182100,5355969400,124600,124600,124600,124600,1432
20231212,182000,5355969400,124600,124600,124600,124600,0
20231212,181900,5355969400,124600,124600,124600,124600,0
20231212,181800,5355969400,124600,124600,124600,124600,0
20231212,181700,5355969400,124600,124600,124600,124600,0
20231212,181600,5355969400,124600,124600,124600,124600,0
20231212,181500,5355969400,124600,124600,124600,124600,0
20231212,181400,5355969400,124600,124600,124600,124600,0
20231212,181300,5355969400,124600,124600,124600,124600,0
20231212,181200,5355969400,124600,124600,124600,124600,0
20231212,181100,5355969400,124600,124600,124600,124600,0
20231212,181000,5355969400,124600,124600,124600,124600,0
20231212,180900,5355969400,124600,124600,124600,124600,0
20231212,180800,5355969400,124600,124600,124600,124600,0
20231212,180700,5355969400,124600,124600,124600,124600,0
20231212,180600,5355969400,124600,124600,124600,124600,0
20231212,180500,5355969400,124600,124600,124600,124600,0
20231212,180400,5355969400,124600,124600,124600,124600,0
20231212,180300,5355969400,124600,124600,124600,124600,0
20231212,180200,5355969400,124600,124600,124600,124600,0
20231212,180100,5355969400,124600,124600,124600,124600,0
20231212,180000,5355969400,124600,124600,124600,124600,0
20231212,175900,5355969400,124600,124600,124600,124600,0
20231212,175800,5355969400,124600,124600,124600,124600,0
20231212,175700,5355969400,124600,124600,124600,124600,0
20231212,175600,5355969400,124600,124600,124600,124600,0
20231212,175500,5355969400,124600,124600,124600,124600,0
20231212,175400,5355969400,124600,124600,124600,124600,0
20231212,175300,5355969400,124600,124600,124600,124600,0
20231212,175200,5355969400,124600,124600,124600,124600,0
20231212,175100,5355969400,124600,124600,124600,124600,1432
20231212,175000,5355969400,124600,124600,124600,124600,0
20231212,174900,5355969400,124600,124600,124600,124600,0
20231212,174800,5355969400,124600,124600,124600,124600,0
20231212,174700,5355969400,124600,124600,124600,124600,0
20231212,174600,5355969400,124600,124600,124600,124600,0
20231212,174500,5355969400,124600,124600,124600,124600,0
20231212,174400,5355969400,124600,124600,124600,124600,0
20231212,174300,5355969400,124600,124600,124600,124600,0
20231212,174200,5355969400,124600,124600,124600,124600,0
20231212,174100,5355969400,124600,124600,124600,124600,0
20231212,174000,5355969400,124600,124600,124600,124600,0
20231212,173900,5355969400,124600,124600,124600,124600,0
20231212,173800,5355969400,124600,124600,124600,124600,0
20231212,173700,5355969400,124600,124600,124600,124600,0
20231212,173600,5355969400,124600,124600,124600,124600,0
20231212,173500,5355969400,124600,124600,124600,124600,0
20231212,173400,5355969400,124600,124600,124600,124600,0
20231212,173300,5355969400,124600,124600,124600,124600,0
20231212,173200,5355969400,124600,124600,124600,124600,0
20231212,173100,5355969400,124600,124600,124600,124600,0
20231212,173000,5355969400,124600,124600,124600,124600,0
20231212,172900,5355969400,124600,124600,124600,124600,0
20231212,172800,5355969400,124600,124600,124600,124600,0
20231212,172700,5355969400,124600,124600,124600,124600,0
20231212,172600,5355969400,124600,124600,124600,124600,0
20231212,172500,5355969400,124600,124600,124600,124600,0
20231212,172400,5355969400,124600,124600,124600,124600,0
20231212,172300,5355969400,124600,124600,124600,124600,0
20231212,172200,5355969400,124600,124600,124600,124600,0
20231212,172100,5355969400,124600,124600,124600,124600,1432
20231212,172000,5355969400,124600,124600,124600,124600,0
20231212,171900,5355969400,124600,124600,124600,124600,0
20231212,171800,5355969400,124600,124600,124600,124600,0
20231212,171700,5355969400,124600,124600,124600,124600,0
20231212,171600,5355969400,124600,124600,124600,124600,0
20231212,171500,5355969400,124600,124600,124600,124600,0
20231212,171400,5355969400,124600,124600,124600,124600,0
20231212,171300,5355969400,124600,124600,124600,124600,0
20231212,171200,5355969400,124600,124600,124600,124600,0
20231212,171100,5355969400,124600,124600,124600,124600,0
20231212,171000,5355969400,124600,124600,124600,124600,0
20231212,170900,5355969400,124600,124600,124600,124600,0
20231212,170800,5355969400,124600,124600,124600,124600,0
20231212,170700,5355969400,124600,124600,124600,124600,0
20231212,170600,5355969400,124600,124600,124600,124600,0
20231212,170500,5355969400,124600,124600,124600,124600,0
20231212,170400,5355969400,124600,124600,124600,124600,0
20231212,170300,5355969400,124600,124600,124600,124600,0
20231212,170200,5355969400,124600,124600,124600,124600,0
20231212,170100,5355969400,124600,124600,124600,124600,0
20231212,170000,5355969400,124600,124600,124600,124600,0
20231212,165900,5355969400,124600,124600,124600,124600,0
20231212,165800,5355969400,124600,124600,124600,124600,0
20231212,165700,5355969400,124600,124600,124600,124600,0
20231212,165600,5355969400,124600,124600,124600,124600,0
20231212,165500,5355969400,124600,124600,124600,124600,0
20231212,165400,5355969400,124600,124600,124600,124600,0
20231212,165300,5355969400,124600,124600,124600,124600,0
20231212,165200,5355969400,124600,124600,124600,124600,0
20231212,165100,5355969400,124600,124600,124600,124600,1432
20231212,165000,5355969400,124600,124600,124600,124600,0
20231212,164900,5355969400,124600,124600,124600,124600,0
20231212,164800,5355969400,124600,124600,124600,124600,0
20231212,164700,5355969400,124600,124600,124600,124600,0
20231212,164600,5355969400,124600,124600,124600,124600,0
20231212,164500,5355969400,124600,124600,124600,124600,0
20231212,164400,5355969400,124600,124600,124600,124600,0
20231212,164300,5355969400,124600,124600,124600,124600,0
20231212,164200,5355969400,124600,124600,124600,124600,0
20231212,164100,5355969400,124600,124600,124600,124600,0
20231212,164000,5355969400,124600,124600,124600,124600,0
20231212,163900,5355969400,124600,124600,124600,124600,0
20231212,163800,5355969400,124600,124600,124600,124600,0
20231212,163700,5355969400,124600,124600,124600,124600,0
20231212,163600,5355969400,124600,124600,124600,124600,0
20231212,163500,5355969400,124600,124600,124600,124600,0
20231212,163400,5355969400,124600,124600,124600,124600,0
20231212,163300,5355969400,124600,124600,124600,124600,0
20231212,163200,5355969400,124600,124600,124600,124600,0
20231212,163100,5355969400,124600,124600,124600,124600,0
20231212,163000,5355969400,124600,124600,124600,124600,0
20231212,162900,5355969400,124600,124600,124600,124600,0
20231212,162800,5355969400,124600,124600,124600,124600,0
20231212,162700,5355969400,124600,124600,124600,124600,0
20231212,162600,5355969400,124600,124600,124600,124600,0
20231212,162500,5355969400,124600,124600,124600,124600,0
20231212,162400,5355969400,124600,124600,124600,124600,0
20231212,162300,5355969400,124600,124600,124600,124600,0
20231212,162200,5355969400,124600,124600,124600,124600,0
20231212,162100,5355969400,124600,124600,124600,124600,1432
20231212,162000,5355969400,124600,124600,124600,124600,0
20231212,161900,5355969400,124600,124600,124600,124600,0
20231212,161800,5355969400,124600,124600,124600,124600,0
20231212,161700,5355969400,124600,124600,124600,124600,0
20231212,161600,5355969400,124600,124600,124600,124600,0
20231212,161500,5355969400,124600,124600,124600,124600,0
20231212,161400,5355969400,124600,124600,124600,124600,0
20231212,161300,5355969400,124600,124600,124600,124600,0
20231212,161200,5355969400,124600,124600,124600,124600,0
20231212,161100,5355969400,124600,124600,124600,124600,0
20231212,161000,5355969400,124600,124600,124600,124600,0
20231212,160900,5355969400,124600,124600,124600,124600,0
20231212,160800,5355969400,124600,124600,124600,124600,0
20231212,160700,5355969400,124600,124600,124600,124600,0
20231212,160600,5355969400,124600,124600,124600,124600,0
20231212,160500,5355969400,124600,124600,124600,124600,0
20231212,160400,5355969400,124600,124600,124600,124600,0
20231212,160300,5355969400,124600,124600,124600,124600,0
20231212,160200,5355969400,124600,124600,124600,124600,0
20231212,160100,5355969400,124600,124600,124600,124600,0
20231212,160000,5355969400,124600,124600,124600,124600,0
20231212,155900,5355969400,124600,124600,124600,124600,0
20231212,155800,5355969400,124600,124600,124600,124600,0
20231212,155700,5355969400,124600,124600,124600,124600,0
20231212,155600,5355969400,124600,124600,124600,124600,0
20231212,155500,5355969400,124600,124600,124600,124600,0
20231212,155400,5355969400,124600,124600,124600,124600,0
20231212,155300,5355969400,124600,124600,124600,124600,0
20231212,155200,5355969400,124600,124600,124600,124600,0
20231212,155100,5355969400,124600,124600,124600,124600,1432
20231212,155000,5355969400,124600,124600,124600,124600,0
20231212,154900,5355969400,124600,124600,124600,124600,0
20231212,154800,5355969400,124600,124600,124600,124600,0
20231212,154700,5355969400,124600,124600,124600,124600,0
20231212,154600,5355969400,124600,124600,124600,124600,0
20231212,154500,5355969400,124600,124600,124600,124600,0
20231212,154400,5355969400,124600,124600,124600,124600,0
20231212,154300,5355969400,124600,124600,124600,124600,0
20231212,154200,5355969400,124600,124600,124600,124600,0
20231212,154100,5355969400,124600,124600,124600,124600,0
20231212,154000,5355969400,124600,124600,124600,124600,0
20231212,153900,5355969400,124600,124600,124600,124600,0
20231212,153800,5355969400,124600,124600,124600,124600,0
20231212,153700,5355969400,124600,124600,124600,124600,0
20231212,153600,5355969400,124600,124600,124600,124600,0
20231212,153500,5355969400,124600,124600,124600,124600,0
20231212,153400,5355969400,124600,124600,124600,124600,0
20231212,153300,5355969400,124600,124600,124600,124600,0
20231212,153200,5355969400,124600,124600,124600,124600,0
20231212,153100,5355969400,124600,124600,124600,124600,0
20231212,153000,5355969400,124600,124600,124600,124600,1432
20231212,152900,5177542200,124900,124900,124900,124900,0
20231212,152800,5177542200,124900,124900,124900,124900,0
20231212,152700,5177542200,124900,124900,124900,124900,0
20231212,152600,5177542200,124900,124900,124900,124900,0
20231212,152500,5177542200,124900,124900,124900,124900,0
20231212,152400,5177542200,124900,124900,124900,124900,0
20231212,152300,5177542200,124900,124900,124900,124900,0
20231212,152200,5177542200,124900,124900,124900,124900,0
20231212,152100,5177542200,124900,124900,124900,124900,0
20231212,152000,5177542200,124900,124900,124900,124900,0
20231212,151900,5177542200,124900,124900,124900,124800,143
20231212,151800,5159691300,124900,124900,124900,124800,13
20231212,151700,5158068100,124900,125000,125000,124900,41
20231212,151600,5152944700,124900,125000,125000,124900,204
20231212,151500,5127448800,125000,124900,125000,124900,13
20231212,151400,5125823900,125000,124900,125000,124900,101
20231212,151300,5113207700,124800,125100,125100,124800,530
20231212,151200,5046972200,125000,125000,125100,124900,95
20231212,151100,5035097400,124900,125100,125100,124900,100
20231212,151000,5022598100,125000,125100,125100,125000,20
20231212,150900,5020096300,125000,125100,125100,125000,89
20231212,150800,5008962600,125100,125100,125200,125100,35
20231212,150700,5004582500,125200,125200,125200,125100,15
20231212,150600,5002705000,125100,125200,125200,125100,93
20231212,150500,4991063500,125100,125200,125200,125100,113
20231212,150400,4976916200,125200,125300,125300,125200,20
20231212,150300,4974410700,125300,125300,125300,125200,15
20231212,150200,4972531900,125200,125300,125300,125200,17
20231212,150100,4970402000,125200,125200,125300,125200,37
20231212,150000,4965768900,125200,125400,125400,125200,89
20231212,145900,4954617600,125300,125400,125400,125300,63
20231212,145800,4946717900,125400,125400,125400,125300,74
20231212,145700,4937438500,125300,125400,125400,125300,26
20231212,145600,4934178400,125300,125400,125400,125300,8
20231212,145500,4933175500,125300,125200,125400,125200,194
20231212,145400,4908866800,125200,125200,125200,125100,122
20231212,145300,4893596300,125100,125200,125300,125100,400
20231212,145200,4843548900,125200,125300,125300,125200,61
20231212,145100,4835911300,125200,125300,125300,125200,42
20231212,145000,4830649300,125200,125200,125300,125100,85
20231212,144900,4820006500,125100,125200,125200,125100,31
20231212,144800,4816126400,125100,125100,125200,125100,75
20231212,144700,4806742600,125100,125300,125400,125100,496
20231212,144600,4744660200,125200,125200,125500,125200,11
20231212,144500,4743280600,125200,125500,125500,125200,73
20231212,144400,4734132700,125200,125200,125500,125200,120
20231212,144300,4719082700,125300,125300,125400,125200,44
20231212,144200,4713565900,125200,125300,125300,125200,9
20231212,144100,4712438400,125200,125200,125200,125100,60
20231212,144000,4704926500,125100,125400,125400,125100,255
20231212,143900,4672977300,125300,125600,125600,125300,112
20231212,143800,4658923200,125300,125600,125600,125300,6
20231212,143700,4658170200,125300,125500,125600,125300,106
20231212,143600,4644869800,125400,125500,125600,125300,17
20231212,143500,4642737800,125300,125300,125400,125200,62
20231212,143400,4634964300,125300,125300,125300,125200,68
20231212,143300,4626444000,125300,125700,125700,125200,40
20231212,143200,4621429500,125700,125200,125700,125200,10
20231212,143100,4620173500,125200,125200,125600,125200,212
20231212,143000,4593554300,125100,125400,125600,125100,71
20231212,142900,4584643900,125100,125100,125100,125100,5
20231212,142800,4584018400,125100,125200,125400,125100,68
20231212,142700,4575501800,125100,125100,125100,125000,58
20231212,142600,4568246100,125000,125100,125100,125000,66
20231212,142500,4559995300,125100,125100,125100,125000,40
20231212,142400,4554991700,125100,125100,125100,125000,28
20231212,142300,4551489100,125100,125100,125200,125100,204
20231212,142200,4525968200,125200,125200,125200,125200,11
20231212,142100,4524591000,125100,125200,125200,125100,42
20231212,142000,4519335800,125100,125200,125200,125100,165
20231212,141900,4498690400,125300,125400,125400,125300,104
20231212,141800,4485658300,125400,125400,125400,125400,0
20231212,141700,4485658300,125400,125400,125400,125300,15
20231212,141600,4483778200,125400,125200,125400,125100,151
20231212,141500,4464859300,125200,125400,125500,125200,243
20231212,141400,4434386800,125400,125600,125600,125400,38
20231212,141300,4429617700,125400,125400,125600,125400,51
20231212,141200,4423217500,125500,125200,125500,125100,82
20231212,141100,4412943300,125200,125100,125200,125000,63
20231212,141000,4405059500,125100,125000,125100,125000,2
20231212,140900,4404809400,125000,125100,125200,125000,39
20231212,140800,4399928300,125200,125000,125200,125000,7
20231212,140700,4399052100,125100,125200,125200,125100,16
20231212,140600,4397049200,125000,125100,125200,125000,26
20231212,140500,4393797300,125100,124900,125100,124900,69
20231212,140400,4385173300,124900,124800,124900,124700,227
20231212,140300,4356861300,124800,124800,124800,124700,75
20231212,140200,4347502000,124800,125100,125100,124800,58
20231212,140100,4340260100,124900,125400,125400,124900,702
20231212,140000,4252470700,125400,125300,125400,125300,4
20231212,135900,4251969200,125300,125300,125300,125300,145
20231212,135800,4233800700,125300,125800,126000,125300,369
20231212,135700,4187446700,125800,126000,126000,125800,60
20231212,135600,4179890900,125800,125900,126100,125700,130
20231212,135500,4163518700,125800,125800,125900,125800,66
20231212,135400,4155215800,125800,125700,125800,125700,80
20231212,135300,4145159600,125600,125700,125700,125600,32
20231212,135200,4141137600,125700,125700,125700,125700,6
20231212,135100,4140383400,125600,125700,125700,125600,5
20231212,135000,4139755200,125700,125600,125700,125600,22
20231212,134900,4136991900,125600,125600,125600,125600,3
20231212,134800,4136615100,125600,125500,125600,125500,25
20231212,134700,4133476700,125500,125300,125500,125300,6
20231212,134600,4132724300,125400,125300,125400,125300,62
20231212,134500,4124950700,125300,125400,125400,125200,117
20231212,134400,4110286200,125500,125600,125600,125500,245
20231212,134300,4079534100,125800,125800,125800,125800,55
20231212,134200,4072615100,125800,125900,125900,125800,230
20231212,134100,4043665000,125900,126100,126100,125900,86
20231212,134000,4032828100,126100,126100,126100,126000,195
20231212,133900,4008249300,126000,126000,126000,125900,145
20231212,133800,3989979600,126000,126000,126000,125900,39
20231212,133700,3985065700,125900,125900,126000,125900,45
20231212,133600,3979396700,126000,125900,126000,125900,31
20231212,133500,3975490900,125900,126000,126000,125900,59
20231212,133400,3968057100,125900,126000,126000,125900,38
20231212,133300,3963269600,125900,126000,126000,125900,23
20231212,133200,3960373800,125900,125900,126000,125900,90
20231212,133100,3949039400,125900,126000,126000,125900,59
20231212,133000,3941606400,126000,126000,126000,125900,35
20231212,132900,3937196700,126000,126000,126000,125900,37
20231212,132800,3932537600,126000,126000,126000,126000,59
20231212,132700,3925103600,125900,126000,126000,125900,16
20231212,132600,3923088200,126000,125900,126000,125900,3
20231212,132500,3922710300,125900,125900,125900,125900,7
20231212,132400,3921829000,125900,126000,126000,125900,89
20231212,132300,3910617300,125900,125700,125900,125700,18
20231212,132200,3908352300,125700,125700,125700,125700,25
20231212,132100,3905209800,125700,125700,125700,125700,31
20231212,132000,3901313100,125700,125600,125700,125600,55
20231212,131900,3894403000,125600,126100,126100,125600,231
20231212,131800,3865292400,126200,126300,126300,126100,141
20231212,131700,3847509800,126300,126000,126300,126000,281
20231212,131600,3812085200,126000,125900,126000,125900,28
20231212,131500,3808559700,125900,125900,125900,125800,68
20231212,131400,3799999000,125800,125900,125900,125800,22
20231212,131300,3797229600,125900,125800,126000,125800,131
20231212,131200,3780740700,125800,126300,126300,125800,125
20231212,131100,3764978800,126300,126300,126300,126300,34
20231212,131000,3760684600,126300,126300,126500,126300,130
20231212,130900,3744257400,126300,126200,126500,126200,572
20231212,130800,3671949400,126300,126000,126300,125900,1676
20231212,130700,3460537500,126000,125900,126000,125900,87
20231212,130600,3449575600,126000,125900,126000,125900,336
20231212,130500,3407270400,125900,125800,125900,125700,370
20231212,130400,3360722800,125800,125700,125800,125600,45
20231212,130300,3355065700,125700,125800,125800,125700,29
20231212,130200,3351417600,125700,125700,125800,125700,142
20231212,130100,3333565600,125700,125700,125700,125700,33
20231212,130000,3329417500,125600,125700,125700,125600,32
20231212,125900,3325395400,125700,125500,125700,125500,199
20231212,125800,3300398100,125500,125600,125600,125500,36
20231212,125700,3295877300,125500,125600,125600,125500,59
20231212,125600,3288468300,125600,125500,125600,125500,71
20231212,125500,3279555000,125500,125400,125500,125400,31
20231212,125400,3275664800,125400,125300,125500,125300,51
20231212,125300,3269267200,125400,125300,125400,125300,32
20231212,125200,3265254500,125300,125400,125400,125300,180
20231212,125100,3242692000,125300,125300,125400,125300,7
20231212,125000,3241814700,125300,125300,125300,125300,25
20231212,124900,3238682200,125300,125300,125400,125300,14
20231212,124800,3236927900,125300,125400,125400,125300,83
20231212,124700,3226527800,125400,125200,125400,125200,25
20231212,124600,3223396400,125200,125100,125200,125100,25
20231212,124500,3220267000,125100,125100,125100,125100,27
20231212,124400,3216889300,125200,125300,125300,125200,62
20231212,124300,3209120800,125400,125400,125400,125400,64
20231212,124200,3201095200,125400,125500,125500,125400,60
20231212,124100,3193565700,125600,125600,125700,125600,65
20231212,124000,3185401600,125700,125700,125700,125700,17
20231212,123900,3183264700,125700,125700,125700,125700,69
20231212,123800,3174591400,125700,125800,125800,125700,56
20231212,123700,3167552100,125800,125900,125900,125800,190
20231212,123600,3143649400,125800,125900,125900,125800,72
20231212,123500,3134584700,125900,125900,125900,125900,138
20231212,123400,3117210500,126000,125900,126000,125900,28
20231212,123300,3113684200,125900,125900,125900,125900,17
20231212,123200,3111543900,126000,125900,126000,125900,213
20231212,123100,3084724400,125800,125700,125800,125700,161
20231212,123000,3064471900,125600,125700,125800,125600,352
20231212,122900,3020248900,125700,125600,125700,125600,26
20231212,122800,3016981300,125600,125700,125700,125600,86
20231212,122700,3006173500,125700,125700,125700,125600,71
20231212,122600,2997248900,125700,125700,125700,125700,114
20231212,122500,2982919100,125700,125800,125800,125700,33
20231212,122400,2978768000,125700,125800,125800,125700,35
20231212,122300,2974365200,125800,125800,125800,125800,20
20231212,122200,2971849200,125800,125800,125800,125700,310
20231212,122100,2932851500,125700,125700,125800,125700,4
20231212,122000,2932348600,125700,125700,125700,125500,109
20231212,121900,2918650400,125500,125700,125800,125500,136
20231212,121800,2901557200,125700,125800,125800,125700,116
20231212,121700,2886969100,125800,125700,125800,125700,89
20231212,121600,2875773400,125700,125600,125700,125500,234
20231212,121500,2846365900,125600,125500,125600,125500,36
20231212,121400,2841844600,125700,125800,125800,125700,213
20231212,121300,2815067700,125800,125500,125800,125500,1267
20231212,121200,2655823900,125500,125100,125500,125100,807
20231212,121100,2554602400,125100,125100,125100,125100,57
20231212,121000,2547471700,125100,125100,125100,125100,1
20231212,120900,2547346600,125100,125300,125300,125100,293
20231212,120800,2510633900,125300,125300,125400,125300,57
20231212,120700,2503488700,125300,125000,125300,125000,584
20231212,120600,2430395100,125000,124900,125000,124900,62
20231212,120500,2422648500,125000,124900,125000,124900,52
20231212,120400,2416150500,125000,125000,125000,124700,100
20231212,120300,2403651000,124800,125000,125000,124800,34
20231212,120200,2399406800,124900,124800,124900,124800,40
20231212,120100,2394414200,124700,124700,124700,124700,1
20231212,120000,2394289500,124500,124500,124500,124500,2
20231212,115900,2394040500,124900,124500,124900,124500,866
20231212,115800,2286090900,124500,124600,124600,124500,46
20231212,115700,2280361000,124600,124600,124600,124600,35
20231212,115600,2276000000,124600,124500,124600,124500,32
20231212,115500,2272013000,124600,124500,124600,124500,30
20231212,115400,2268275200,124600,124500,124600,124500,159
20231212,115300,2248476800,124400,124400,124400,124400,5
20231212,115200,2247854800,124500,124500,124500,124500,35
20231212,115100,2243497300,124400,124500,124500,124400,3
20231212,115000,2243123900,124400,124400,124400,124400,44
20231212,114900,2237650300,124400,124500,124500,124400,121
20231212,114800,2222593800,124500,124300,124500,124300,97
20231212,114700,2210525100,124300,124200,124300,124200,38
20231212,114600,2205801800,124300,124300,124300,124300,29
20231212,114500,2202197100,124300,124200,124300,124200,39
20231212,114400,2197350300,124200,124200,124300,124200,8
20231212,114300,2196356600,124200,124200,124200,124200,3
20231212,114200,2195984000,124200,124300,124300,124200,12
20231212,114100,2194493000,124300,124300,124300,124200,26
20231212,114000,2191262200,124200,124200,124200,124200,6
20231212,113900,2190517000,124200,124200,124300,124100,87
20231212,113800,2179718800,124300,124300,124300,124300,6
20231212,113700,2178973000,124300,124400,124500,124300,194
20231212,113600,2154839700,124500,124400,124500,124400,29
20231212,113500,2151232000,124400,124300,124400,124300,16
20231212,113400,2149243100,124200,124100,124200,124100,28
20231212,113300,2145765600,124200,124100,124200,124100,6
20231212,113200,2145020900,124100,124100,124100,124000,155
20231212,113100,2125793000,124000,124000,124100,124000,14
20231212,113000,2124056800,124000,124000,124100,124000,7
20231212,112900,2123188700,124000,124100,124100,124000,7
20231212,112800,2122320500,124100,124000,124100,124000,16
20231212,112700,2120335800,124000,124200,124200,124000,95
20231212,112600,2108548300,124200,124300,124300,124200,107
20231212,112500,2095258800,124300,124300,124300,124200,35
20231212,112400,2090910000,124200,124200,124200,124200,3
20231212,112300,2090537400,124600,124400,124600,124400,139
20231212,112200,2073223000,124400,124500,124500,124300,114
20231212,112100,2059039700,124200,124200,124200,124100,53
20231212,112000,2052457300,124100,124100,124100,124100,2
20231212,111900,2052209100,124100,124100,124100,124100,10
20231212,111800,2050968100,124200,124200,124200,124100,10
20231212,111700,2049726300,124200,124200,124200,124200,0
20231212,111600,2049726300,124200,124100,124200,123900,106
20231212,111500,2036575100,124100,123900,124100,123800,28
20231212,111400,2033105800,123800,123800,123800,123800,4
20231212,111300,2032610600,123800,123700,123800,123700,11
20231212,111200,2031249000,123800,123800,123800,123700,35
20231212,111100,2026917800,123700,123700,123800,123700,41
20231212,111000,2021846000,123800,123700,123800,123700,6
20231212,110900,2021103700,123700,123800,123800,123700,96
20231212,110800,2009219500,123800,123800,123900,123800,27
20231212,110700,2005876700,123800,123900,123900,123800,39
20231212,110600,2001047800,123800,123900,123900,123800,79
20231212,110500,1991260700,124000,124100,124100,124000,83
20231212,110400,1980968400,124000,124100,124200,124000,76
20231212,110300,1971537600,124200,124100,124200,124100,13
20231212,110200,1969924200,124100,124200,124200,124100,214
20231212,110100,1943358400,124300,124200,124300,124200,23
20231212,110000,1940501700,124200,124200,124300,124200,88
20231212,105900,1929563900,124200,124300,124400,124200,53
20231212,105800,1922976100,124400,124500,124500,124400,152
20231212,105700,1904055800,124600,124700,124700,124600,77
20231212,105600,1894461000,124700,124800,124800,124700,2
20231212,105500,1894211500,124700,124700,124700,124700,43
20231212,105400,1888849400,124700,124700,124800,124700,35
20231212,105300,1884482900,124800,124700,124800,124700,64
20231212,105200,1876497100,124700,124700,124800,124700,60
20231212,105100,1869013600,124700,124700,124700,124700,39
20231212,105000,1864150300,124700,124700,124700,124700,24
20231212,104900,1861157500,124700,124700,124700,124600,43
20231212,104800,1855795700,124800,124900,124900,124800,10
20231212,104700,1854547200,124900,125000,125000,124900,10
20231212,104600,1853297600,124900,124800,124900,124800,4
20231212,104500,1852798200,124800,124800,124800,124800,3
20231212,104400,1852423800,124700,124600,124800,124500,96
20231212,104300,1840452400,124500,124500,124500,124500,3
20231212,104200,1840078900,124500,124500,124600,124500,113
20231212,104100,1826009600,124500,124500,124500,124500,13
20231212,104000,1824391100,124500,124600,124600,124500,141
20231212,103900,1806833800,124700,124700,124700,124700,91
20231212,103800,1795486100,124800,125000,125000,124700,289
20231212,103700,1759400400,125000,125200,125200,125000,151
20231212,103600,1740515100,125100,125200,125200,125100,39
20231212,103500,1735633100,125200,125200,125300,125200,13
20231212,103400,1734005400,125200,125300,125300,125200,14
20231212,103300,1732251400,125300,125300,125300,125300,149
20231212,103200,1713581700,125300,125400,125400,125300,60
20231212,103100,1706062900,125300,125300,125300,125300,111
20231212,103000,1692154600,125300,125300,125400,125300,58
20231212,102900,1684887100,125300,125200,125300,125200,35
20231212,102800,1680501800,125400,125200,125400,125200,289
20231212,102700,1644301000,125100,125200,125200,125100,13
20231212,102600,1642673900,125100,125200,125200,125100,7
20231212,102500,1641797600,125100,125100,125200,125100,42
20231212,102400,1636542500,125100,125000,125100,124900,166
20231212,102300,1615789700,125000,125100,125200,125000,24
20231212,102200,1612787500,125200,125700,125700,125200,956
20231212,102100,1492858700,125600,125400,125700,125400,468
20231212,102000,1434133100,125400,125200,125400,125200,354
20231212,101900,1389778600,125200,125000,125200,124900,356
20231212,101800,1345253300,125100,125100,125100,124800,264
20231212,101700,1312273400,125000,125200,125200,125000,220
20231212,101600,1284757200,125200,124900,125200,124900,162
20231212,101500,1264502500,124900,124900,125000,124900,17
20231212,101400,1262378100,124900,125000,125000,124900,132
20231212,101300,1245880300,125000,124700,125000,124700,1008
20231212,101200,1119940900,124800,124600,124800,124500,237
20231212,101100,1090396600,124500,124500,124500,124500,5
20231212,101000,1089774100,124500,124600,124600,124500,27
20231212,100900,1086411300,124500,124600,124600,124500,33
20231212,100800,1082302200,124500,124600,124600,124500,19
20231212,100700,1079935800,124600,124500,124600,124500,328
20231212,100600,1039094600,124400,124300,124400,124300,246
20231212,100500,1008507000,124300,124100,124300,124100,11
20231212,100400,1007141100,124100,124200,124300,124100,17
20231212,100300,1005029500,124200,124200,124200,124200,14
20231212,100200,1003290700,124100,124200,124200,124100,22
20231212,100100,1000558800,124300,124100,124300,124100,10
20231212,100000,999316100,124200,124200,124300,124100,13
20231212,095900,997701000,124100,124100,124200,124100,21
20231212,095800,995094100,124200,124200,124200,124200,0
20231212,095700,995094100,124200,124200,124200,124100,8
20231212,095600,994101000,124300,124200,124300,124200,78
20231212,095500,984412900,124100,124200,124200,124100,87
20231212,095400,973615200,124100,124100,124400,124100,15
20231212,095300,971750400,124500,124500,124500,124000,79
20231212,095200,961920400,124500,124000,124500,124000,50
20231212,095100,955698000,124500,124500,124500,124500,3
20231212,095000,955324500,124500,123900,124500,123900,110
20231212,094900,941658200,123900,123800,123900,123800,43
20231212,094800,936332100,123800,123800,123800,123800,5
20231212,094700,935713100,123800,123800,123900,123800,25
20231212,094600,932618000,123800,123800,123800,123800,22
20231212,094500,929894400,123700,124000,124000,123700,543
20231212,094400,862583300,124000,123600,124000,123600,226
20231212,094300,834560500,123600,123300,124000,123200,238
20231212,094200,805111400,123300,123100,123300,123100,116
20231212,094100,790827300,123100,123800,123800,123000,510
20231212,094000,727808700,123800,123700,123800,123700,17
20231212,093900,725705000,123700,123600,123700,123600,83
20231212,093800,715443300,123600,123600,123600,123600,1
20231212,093700,715319700,123700,123700,123700,123700,7
20231212,093600,714453800,123700,123900,123900,123500,22
20231212,093500,711733400,123200,123800,123800,123200,55
20231212,093400,704946700,123800,123200,123800,123200,61
20231212,093300,697423200,123100,123000,123100,122800,244
20231212,093200,667424800,123000,122800,123000,122700,304
20231212,093100,630094400,122800,123200,123200,122800,593
20231212,093000,557143700,123200,124100,124100,123200,1620
20231212,092900,356605500,124200,124200,124200,124100,17
20231212,092800,354494200,124100,124400,124400,124100,138
20231212,092700,337352000,124400,124300,124400,124300,19
20231212,092600,334990200,124400,124400,124400,124400,17
20231212,092500,332875400,124300,124300,124300,124300,2
20231212,092400,332626800,124200,124200,124200,124200,6
20231212,092300,331881600,124200,124200,124200,124200,12
20231212,092200,330391200,124200,124200,124200,124200,10
20231212,092100,329149200,124200,124200,124200,124200,38
20231212,092000,324429600,124200,124200,124400,124200,8
20231212,091900,323435800,124200,124100,124200,124100,4
20231212,091800,322939200,124200,124200,124200,124200,18
20231212,091700,320703600,124000,124100,124200,124000,123
20231212,091600,305447900,124200,124200,124200,124200,15
20231212,091500,303584900,124100,124000,124200,123900,162
20231212,091400,283493600,124000,124000,124000,123900,105
20231212,091300,270474600,124200,124000,124200,123900,127
20231212,091200,254730900,124000,124000,124000,123900,220
20231212,091100,227451500,124000,124100,124100,123900,203
20231212,091000,202278800,124000,124100,124500,124000,246
20231212,090900,171770800,124500,124400,124500,124200,66
20231212,090800,163570300,124500,124500,124700,124500,18
20231212,090700,161329000,124700,124700,124700,124700,19
20231212,090600,158959700,124700,124600,124900,124500,205
20231212,090500,133397400,124100,124000,124300,124000,137
20231212,090400,116394100,124000,124400,124400,123900,73
20231212,090300,107333400,124400,124400,124500,124400,22
20231212,090200,104596500,124400,123800,124600,123700,59
20231212,090100,97278700,124700,124500,124700,123700,276
20231212,090000,63023900,124700,124800,124800,124700,505