KissMeData/251270/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,204700,7439307600,58600,58600,58600,58600,12470
20231211,204600,7439307600,58600,58600,58600,58600,0
20231211,204500,7439307600,58600,58600,58600,58600,0
20231211,204400,7439307600,58600,58600,58600,58600,0
20231211,204300,7439307600,58600,58600,58600,58600,0
20231211,204200,7439307600,58600,58600,58600,58600,0
20231211,204100,7439307600,58600,58600,58600,58600,0
20231211,204000,7439307600,58600,58600,58600,58600,0
20231211,203900,7439307600,58600,58600,58600,58600,0
20231211,203800,7439307600,58600,58600,58600,58600,0
20231211,203700,7439307600,58600,58600,58600,58600,0
20231211,203600,7439307600,58600,58600,58600,58600,0
20231211,203500,7439307600,58600,58600,58600,58600,0
20231211,203400,7439307600,58600,58600,58600,58600,0
20231211,203300,7439307600,58600,58600,58600,58600,0
20231211,203200,7439307600,58600,58600,58600,58600,0
20231211,203100,7439307600,58600,58600,58600,58600,0
20231211,203000,7439307600,58600,58600,58600,58600,0
20231211,202900,7439307600,58600,58600,58600,58600,0
20231211,202800,7439307600,58600,58600,58600,58600,0
20231211,202700,7439307600,58600,58600,58600,58600,0
20231211,202600,7439307600,58600,58600,58600,58600,0
20231211,202500,7439307600,58600,58600,58600,58600,0
20231211,202400,7439307600,58600,58600,58600,58600,0
20231211,202300,7439307600,58600,58600,58600,58600,0
20231211,202200,7439307600,58600,58600,58600,58600,0
20231211,202100,7439307600,58600,58600,58600,58600,0
20231211,202000,7439307600,58600,58600,58600,58600,0
20231211,201900,7439307600,58600,58600,58600,58600,0
20231211,201800,7439307600,58600,58600,58600,58600,0
20231211,201700,7439307600,58600,58600,58600,58600,12470
20231211,201600,7439307600,58600,58600,58600,58600,0
20231211,201500,7439307600,58600,58600,58600,58600,0
20231211,201400,7439307600,58600,58600,58600,58600,0
20231211,201300,7439307600,58600,58600,58600,58600,0
20231211,201200,7439307600,58600,58600,58600,58600,0
20231211,201100,7439307600,58600,58600,58600,58600,0
20231211,201000,7439307600,58600,58600,58600,58600,0
20231211,200900,7439307600,58600,58600,58600,58600,0
20231211,200800,7439307600,58600,58600,58600,58600,0
20231211,200700,7439307600,58600,58600,58600,58600,0
20231211,200600,7439307600,58600,58600,58600,58600,0
20231211,200500,7439307600,58600,58600,58600,58600,0
20231211,200400,7439307600,58600,58600,58600,58600,0
20231211,200300,7439307600,58600,58600,58600,58600,0
20231211,200200,7439307600,58600,58600,58600,58600,0
20231211,200100,7439307600,58600,58600,58600,58600,0
20231211,200000,7439307600,58600,58600,58600,58600,0
20231211,195900,7439307600,58600,58600,58600,58600,0
20231211,195800,7439307600,58600,58600,58600,58600,0
20231211,195700,7439307600,58600,58600,58600,58600,0
20231211,195600,7439307600,58600,58600,58600,58600,0
20231211,195500,7439307600,58600,58600,58600,58600,0
20231211,195400,7439307600,58600,58600,58600,58600,0
20231211,195300,7439307600,58600,58600,58600,58600,0
20231211,195200,7439307600,58600,58600,58600,58600,0
20231211,195100,7439307600,58600,58600,58600,58600,0
20231211,195000,7439307600,58600,58600,58600,58600,0
20231211,194900,7439307600,58600,58600,58600,58600,0
20231211,194800,7439307600,58600,58600,58600,58600,0
20231211,194700,7439307600,58600,58600,58600,58600,12470
20231211,194600,7439307600,58600,58600,58600,58600,0
20231211,194500,7439307600,58600,58600,58600,58600,0
20231211,194400,7439307600,58600,58600,58600,58600,0
20231211,194300,7439307600,58600,58600,58600,58600,0
20231211,194200,7439307600,58600,58600,58600,58600,0
20231211,194100,7439307600,58600,58600,58600,58600,0
20231211,194000,7439307600,58600,58600,58600,58600,0
20231211,193900,7439307600,58600,58600,58600,58600,0
20231211,193800,7439307600,58600,58600,58600,58600,0
20231211,193700,7439307600,58600,58600,58600,58600,0
20231211,193600,7439307600,58600,58600,58600,58600,0
20231211,193500,7439307600,58600,58600,58600,58600,0
20231211,193400,7439307600,58600,58600,58600,58600,0
20231211,193300,7439307600,58600,58600,58600,58600,0
20231211,193200,7439307600,58600,58600,58600,58600,0
20231211,193100,7439307600,58600,58600,58600,58600,0
20231211,193000,7439307600,58600,58600,58600,58600,0
20231211,192900,7439307600,58600,58600,58600,58600,0
20231211,192800,7439307600,58600,58600,58600,58600,0
20231211,192700,7439307600,58600,58600,58600,58600,0
20231211,192600,7439307600,58600,58600,58600,58600,0
20231211,192500,7439307600,58600,58600,58600,58600,0
20231211,192400,7439307600,58600,58600,58600,58600,0
20231211,192300,7439307600,58600,58600,58600,58600,0
20231211,192200,7439307600,58600,58600,58600,58600,0
20231211,192100,7439307600,58600,58600,58600,58600,0
20231211,192000,7439307600,58600,58600,58600,58600,0
20231211,191900,7439307600,58600,58600,58600,58600,0
20231211,191800,7439307600,58600,58600,58600,58600,0
20231211,191700,7439307600,58600,58600,58600,58600,12470
20231211,191600,7439307600,58600,58600,58600,58600,0
20231211,191500,7439307600,58600,58600,58600,58600,0
20231211,191400,7439307600,58600,58600,58600,58600,0
20231211,191300,7439307600,58600,58600,58600,58600,0
20231211,191200,7439307600,58600,58600,58600,58600,0
20231211,191100,7439307600,58600,58600,58600,58600,0
20231211,191000,7439307600,58600,58600,58600,58600,0
20231211,190900,7439307600,58600,58600,58600,58600,0
20231211,190800,7439307600,58600,58600,58600,58600,0
20231211,190700,7439307600,58600,58600,58600,58600,0
20231211,190600,7439307600,58600,58600,58600,58600,0
20231211,190500,7439307600,58600,58600,58600,58600,0
20231211,190400,7439307600,58600,58600,58600,58600,0
20231211,190300,7439307600,58600,58600,58600,58600,0
20231211,190200,7439307600,58600,58600,58600,58600,0
20231211,190100,7439307600,58600,58600,58600,58600,0
20231211,190000,7439307600,58600,58600,58600,58600,0
20231211,185900,7439307600,58600,58600,58600,58600,0
20231211,185800,7439307600,58600,58600,58600,58600,0
20231211,185700,7439307600,58600,58600,58600,58600,0
20231211,185600,7439307600,58600,58600,58600,58600,0
20231211,185500,7439307600,58600,58600,58600,58600,0
20231211,185400,7439307600,58600,58600,58600,58600,0
20231211,185300,7439307600,58600,58600,58600,58600,0
20231211,185200,7439307600,58600,58600,58600,58600,0
20231211,185100,7439307600,58600,58600,58600,58600,0
20231211,185000,7439307600,58600,58600,58600,58600,0
20231211,184900,7439307600,58600,58600,58600,58600,0
20231211,184800,7439307600,58600,58600,58600,58600,0
20231211,184700,7439307600,58600,58600,58600,58600,12470
20231211,184600,7439307600,58600,58600,58600,58600,0
20231211,184500,7439307600,58600,58600,58600,58600,0
20231211,184400,7439307600,58600,58600,58600,58600,0
20231211,184300,7439307600,58600,58600,58600,58600,0
20231211,184200,7439307600,58600,58600,58600,58600,0
20231211,184100,7439307600,58600,58600,58600,58600,0
20231211,184000,7439307600,58600,58600,58600,58600,0
20231211,183900,7439307600,58600,58600,58600,58600,0
20231211,183800,7439307600,58600,58600,58600,58600,0
20231211,183700,7439307600,58600,58600,58600,58600,0
20231211,183600,7439307600,58600,58600,58600,58600,0
20231211,183500,7439307600,58600,58600,58600,58600,0
20231211,183400,7439307600,58600,58600,58600,58600,0
20231211,183300,7439307600,58600,58600,58600,58600,0
20231211,183200,7439307600,58600,58600,58600,58600,0
20231211,183100,7439307600,58600,58600,58600,58600,0
20231211,183000,7439307600,58600,58600,58600,58600,0
20231211,182900,7439307600,58600,58600,58600,58600,0
20231211,182800,7439307600,58600,58600,58600,58600,0
20231211,182700,7439307600,58600,58600,58600,58600,0
20231211,182600,7439307600,58600,58600,58600,58600,0
20231211,182500,7439307600,58600,58600,58600,58600,0
20231211,182400,7439307600,58600,58600,58600,58600,0
20231211,182300,7439307600,58600,58600,58600,58600,0
20231211,182200,7439307600,58600,58600,58600,58600,0
20231211,182100,7439307600,58600,58600,58600,58600,0
20231211,182000,7439307600,58600,58600,58600,58600,0
20231211,181900,7439307600,58600,58600,58600,58600,0
20231211,181800,7439307600,58600,58600,58600,58600,0
20231211,181700,7439307600,58600,58600,58600,58600,12470
20231211,181600,7439307600,58600,58600,58600,58600,0
20231211,181500,7439307600,58600,58600,58600,58600,0
20231211,181400,7439307600,58600,58600,58600,58600,0
20231211,181300,7439307600,58600,58600,58600,58600,0
20231211,181200,7439307600,58600,58600,58600,58600,0
20231211,181100,7439307600,58600,58600,58600,58600,0
20231211,181000,7439307600,58600,58600,58600,58600,0
20231211,180900,7439307600,58600,58600,58600,58600,0
20231211,180800,7439307600,58600,58600,58600,58600,0
20231211,180700,7439307600,58600,58600,58600,58600,0
20231211,180600,7439307600,58600,58600,58600,58600,0
20231211,180500,7439307600,58600,58600,58600,58600,0
20231211,180400,7439307600,58600,58600,58600,58600,0
20231211,180300,7439307600,58600,58600,58600,58600,0
20231211,180200,7439307600,58600,58600,58600,58600,0
20231211,180100,7439307600,58600,58600,58600,58600,0
20231211,180000,7439307600,58600,58600,58600,58600,0
20231211,175900,7439307600,58600,58600,58600,58600,0
20231211,175800,7439307600,58600,58600,58600,58600,0
20231211,175700,7439307600,58600,58600,58600,58600,0
20231211,175600,7439307600,58600,58600,58600,58600,0
20231211,175500,7439307600,58600,58600,58600,58600,0
20231211,175400,7439307600,58600,58600,58600,58600,0
20231211,175300,7439307600,58600,58600,58600,58600,0
20231211,175200,7439307600,58600,58600,58600,58600,0
20231211,175100,7439307600,58600,58600,58600,58600,0
20231211,175000,7439307600,58600,58600,58600,58600,0
20231211,174900,7439307600,58600,58600,58600,58600,0
20231211,174800,7439307600,58600,58600,58600,58600,0
20231211,174700,7439307600,58600,58600,58600,58600,12470
20231211,174600,7439307600,58600,58600,58600,58600,0
20231211,174500,7439307600,58600,58600,58600,58600,0
20231211,174400,7439307600,58600,58600,58600,58600,0
20231211,174300,7439307600,58600,58600,58600,58600,0
20231211,174200,7439307600,58600,58600,58600,58600,0
20231211,174100,7439307600,58600,58600,58600,58600,0
20231211,174000,7439307600,58600,58600,58600,58600,0
20231211,173900,7439307600,58600,58600,58600,58600,0
20231211,173800,7439307600,58600,58600,58600,58600,0
20231211,173700,7439307600,58600,58600,58600,58600,0
20231211,173600,7439307600,58600,58600,58600,58600,0
20231211,173500,7439307600,58600,58600,58600,58600,0
20231211,173400,7439307600,58600,58600,58600,58600,0
20231211,173300,7439307600,58600,58600,58600,58600,0
20231211,173200,7439307600,58600,58600,58600,58600,0
20231211,173100,7439307600,58600,58600,58600,58600,0
20231211,173000,7439307600,58600,58600,58600,58600,0
20231211,172900,7439307600,58600,58600,58600,58600,0
20231211,172800,7439307600,58600,58600,58600,58600,0
20231211,172700,7439307600,58600,58600,58600,58600,0
20231211,172600,7439307600,58600,58600,58600,58600,0
20231211,172500,7439307600,58600,58600,58600,58600,0
20231211,172400,7439307600,58600,58600,58600,58600,0
20231211,172300,7439307600,58600,58600,58600,58600,0
20231211,172200,7439307600,58600,58600,58600,58600,0
20231211,172100,7439307600,58600,58600,58600,58600,0
20231211,172000,7439307600,58600,58600,58600,58600,0
20231211,171900,7439307600,58600,58600,58600,58600,0
20231211,171800,7439307600,58600,58600,58600,58600,0
20231211,171700,7439307600,58600,58600,58600,58600,12470
20231211,171600,7439307600,58600,58600,58600,58600,0
20231211,171500,7439307600,58600,58600,58600,58600,0
20231211,171400,7439307600,58600,58600,58600,58600,0
20231211,171300,7439307600,58600,58600,58600,58600,0
20231211,171200,7439307600,58600,58600,58600,58600,0
20231211,171100,7439307600,58600,58600,58600,58600,0
20231211,171000,7439307600,58600,58600,58600,58600,0
20231211,170900,7439307600,58600,58600,58600,58600,0
20231211,170800,7439307600,58600,58600,58600,58600,0
20231211,170700,7439307600,58600,58600,58600,58600,0
20231211,170600,7439307600,58600,58600,58600,58600,0
20231211,170500,7439307600,58600,58600,58600,58600,0
20231211,170400,7439307600,58600,58600,58600,58600,0
20231211,170300,7439307600,58600,58600,58600,58600,0
20231211,170200,7439307600,58600,58600,58600,58600,0
20231211,170100,7439307600,58600,58600,58600,58600,0
20231211,170000,7439307600,58600,58600,58600,58600,0
20231211,165900,7439307600,58600,58600,58600,58600,0
20231211,165800,7439307600,58600,58600,58600,58600,0
20231211,165700,7439307600,58600,58600,58600,58600,0
20231211,165600,7439307600,58600,58600,58600,58600,0
20231211,165500,7439307600,58600,58600,58600,58600,0
20231211,165400,7439307600,58600,58600,58600,58600,0
20231211,165300,7439307600,58600,58600,58600,58600,0
20231211,165200,7439307600,58600,58600,58600,58600,0
20231211,165100,7439307600,58600,58600,58600,58600,0
20231211,165000,7439307600,58600,58600,58600,58600,0
20231211,164900,7439307600,58600,58600,58600,58600,0
20231211,164800,7439307600,58600,58600,58600,58600,0
20231211,164700,7439307600,58600,58600,58600,58600,12470
20231211,164600,7439307600,58600,58600,58600,58600,0
20231211,164500,7439307600,58600,58600,58600,58600,0
20231211,164400,7439307600,58600,58600,58600,58600,0
20231211,164300,7439307600,58600,58600,58600,58600,0
20231211,164200,7439307600,58600,58600,58600,58600,0
20231211,164100,7439307600,58600,58600,58600,58600,0
20231211,164000,7439307600,58600,58600,58600,58600,0
20231211,163900,7439307600,58600,58600,58600,58600,0
20231211,163800,7439307600,58600,58600,58600,58600,0
20231211,163700,7439307600,58600,58600,58600,58600,0
20231211,163600,7439307600,58600,58600,58600,58600,0
20231211,163500,7439307600,58600,58600,58600,58600,0
20231211,163400,7439307600,58600,58600,58600,58600,0
20231211,163300,7439307600,58600,58600,58600,58600,0
20231211,163200,7439307600,58600,58600,58600,58600,0
20231211,163100,7439307600,58600,58600,58600,58600,0
20231211,163000,7439307600,58600,58600,58600,58600,0
20231211,162900,7439307600,58600,58600,58600,58600,0
20231211,162800,7439307600,58600,58600,58600,58600,0
20231211,162700,7439307600,58600,58600,58600,58600,0
20231211,162600,7439307600,58600,58600,58600,58600,0
20231211,162500,7439307600,58600,58600,58600,58600,0
20231211,162400,7439307600,58600,58600,58600,58600,0
20231211,162300,7439307600,58600,58600,58600,58600,0
20231211,162200,7439307600,58600,58600,58600,58600,0
20231211,162100,7439307600,58600,58600,58600,58600,0
20231211,162000,7439307600,58600,58600,58600,58600,0
20231211,161900,7439307600,58600,58600,58600,58600,0
20231211,161800,7439307600,58600,58600,58600,58600,0
20231211,161700,7439307600,58600,58600,58600,58600,12470
20231211,161600,7439307600,58600,58600,58600,58600,0
20231211,161500,7439307600,58600,58600,58600,58600,0
20231211,161400,7439307600,58600,58600,58600,58600,0
20231211,161300,7439307600,58600,58600,58600,58600,0
20231211,161200,7439307600,58600,58600,58600,58600,0
20231211,161100,7439307600,58600,58600,58600,58600,0
20231211,161000,7439307600,58600,58600,58600,58600,0
20231211,160900,7439307600,58600,58600,58600,58600,0
20231211,160800,7439307600,58600,58600,58600,58600,0
20231211,160700,7439307600,58600,58600,58600,58600,0
20231211,160600,7439307600,58600,58600,58600,58600,0
20231211,160500,7439307600,58600,58600,58600,58600,0
20231211,160400,7439307600,58600,58600,58600,58600,0
20231211,160300,7439307600,58600,58600,58600,58600,0
20231211,160200,7439307600,58600,58600,58600,58600,0
20231211,160100,7439307600,58600,58600,58600,58600,0
20231211,160000,7439307600,58600,58600,58600,58600,0
20231211,155900,7439307600,58600,58600,58600,58600,0
20231211,155800,7439307600,58600,58600,58600,58600,0
20231211,155700,7439307600,58600,58600,58600,58600,0
20231211,155600,7439307600,58600,58600,58600,58600,0
20231211,155500,7439307600,58600,58600,58600,58600,0
20231211,155400,7439307600,58600,58600,58600,58600,0
20231211,155300,7439307600,58600,58600,58600,58600,0
20231211,155200,7439307600,58600,58600,58600,58600,0
20231211,155100,7439307600,58600,58600,58600,58600,0
20231211,155000,7439307600,58600,58600,58600,58600,0
20231211,154900,7439307600,58600,58600,58600,58600,0
20231211,154800,7439307600,58600,58600,58600,58600,0
20231211,154700,7439307600,58600,58600,58600,58600,12470
20231211,154600,7439307600,58600,58600,58600,58600,0
20231211,154500,7439307600,58600,58600,58600,58600,0
20231211,154400,7439307600,58600,58600,58600,58600,0
20231211,154300,7439307600,58600,58600,58600,58600,0
20231211,154200,7439307600,58600,58600,58600,58600,0
20231211,154100,7439307600,58600,58600,58600,58600,0
20231211,154000,7439307600,58600,58600,58600,58600,0
20231211,153900,7439307600,58600,58600,58600,58600,0
20231211,153800,7439307600,58600,58600,58600,58600,0
20231211,153700,7439307600,58600,58600,58600,58600,0
20231211,153600,7439307600,58600,58600,58600,58600,0
20231211,153500,7439307600,58600,58600,58600,58600,0
20231211,153400,7439307600,58600,58600,58600,58600,0
20231211,153300,7439307600,58600,58600,58600,58600,0
20231211,153200,7439307600,58600,58600,58600,58600,0
20231211,153100,7439307600,58600,58600,58600,58600,0
20231211,153000,7439307600,58600,58600,58600,58600,12470
20231211,152900,6708565600,58500,58500,58500,58500,0
20231211,152800,6708565600,58500,58500,58500,58500,0
20231211,152700,6708565600,58500,58500,58500,58500,0
20231211,152600,6708565600,58500,58500,58500,58500,0
20231211,152500,6708565600,58500,58500,58500,58500,0
20231211,152400,6708565600,58500,58500,58500,58500,0
20231211,152300,6708565600,58500,58500,58500,58500,0
20231211,152200,6708565600,58500,58500,58500,58500,0
20231211,152100,6708565600,58500,58500,58500,58500,0
20231211,152000,6708565600,58500,58500,58500,58500,0
20231211,151900,6708565600,58500,58700,58700,58200,37
20231211,151800,6706407500,58300,58700,58700,58300,1021
20231211,151700,6646605100,58700,58700,58700,58600,216
20231211,151600,6633932600,58700,58600,58700,58500,515
20231211,151500,6603746200,58600,58300,58600,58300,480
20231211,151400,6575665500,58300,58400,58500,58100,824
20231211,151300,6527573100,58400,58600,58600,58200,412
20231211,151200,6503516600,58500,58500,58600,58500,305
20231211,151100,6485667000,58500,58500,58600,58500,390
20231211,151000,6462845900,58500,58500,58600,58500,353
20231211,150900,6442184800,58500,58600,58600,58500,255
20231211,150800,6427260600,58500,58500,58600,58500,287
20231211,150700,6410465000,58500,58500,58600,58500,365
20231211,150600,6389101500,58600,58500,58600,58200,702
20231211,150500,6348059400,58500,58300,58600,58300,777
20231211,150400,6302609200,58300,58300,58500,58200,681
20231211,150300,6262840400,58400,58300,58400,58300,234
20231211,150200,6249190800,58600,58400,58600,58300,292
20231211,150100,6232134800,58400,58500,58600,58400,142
20231211,150000,6223834900,58400,58400,58700,58400,227
20231211,145900,6210551100,58500,58600,58700,58400,233
20231211,145800,6196931200,58700,58600,58700,58400,180
20231211,145700,6186378600,58700,58600,58700,58600,152
20231211,145600,6177468600,58600,58600,58700,58600,223
20231211,145500,6164396300,58700,58500,58700,58500,197
20231211,145400,6152857100,58500,58600,58600,58400,167
20231211,145300,6143087200,58500,58700,58700,58500,128
20231211,145200,6135583600,58700,58700,58700,58400,221
20231211,145100,6122636200,58500,58600,58800,58500,702
20231211,145000,6081485500,58600,58700,58700,58500,206
20231211,144900,6069418400,58400,58600,58800,58400,328
20231211,144800,6050229600,58500,58600,58600,58500,288
20231211,144700,6033375500,58600,58500,58600,58500,47
20231211,144600,6030625300,58500,58500,58700,58500,204
20231211,144500,6018675600,58600,58500,58700,58400,192
20231211,144400,6007433900,58600,58500,58700,58500,121
20231211,144300,6000352200,58600,58600,58700,58500,241
20231211,144200,5986232000,58700,58800,58800,58500,233
20231211,144100,5972586300,58700,58600,58800,58500,202
20231211,144000,5960748000,58500,58500,58600,58500,277
20231211,143900,5944541000,58500,58500,58600,58500,27
20231211,143800,5942959200,58600,58800,58800,58500,360
20231211,143700,5921844300,58800,58700,58800,58700,137
20231211,143600,5913793000,58800,58600,58800,58600,387
20231211,143500,5891084900,58600,58700,58700,58300,715
20231211,143400,5849206100,58600,58600,58800,58600,404
20231211,143300,5825489900,58600,58600,58700,58400,395
20231211,143200,5802344400,58300,58600,58700,58300,377
20231211,143100,5780252700,58600,58400,58600,58400,301
20231211,143000,5762641900,58400,58500,58600,58400,331
20231211,142900,5743270300,58500,58500,58500,58300,509
20231211,142800,5713525500,58500,58500,58600,58400,92
20231211,142700,5708140200,58400,58600,58600,58400,349
20231211,142600,5687727500,58600,58500,58600,58400,226
20231211,142500,5674501200,58400,58600,58600,58400,289
20231211,142400,5657604000,58600,58700,58700,58600,35
20231211,142300,5655550800,58700,58600,58700,58400,400
20231211,142200,5632130900,58600,58600,58700,58500,183
20231211,142100,5621404900,58900,58900,59000,58600,381
20231211,142000,5598994600,58900,58500,58900,58300,1456
20231211,141900,5513629000,58400,58600,58600,58300,532
20231211,141800,5482545900,58600,58300,58600,58300,458
20231211,141700,5455767900,58400,58300,58400,58300,347
20231211,141600,5435535400,58400,58300,58400,58300,19
20231211,141500,5434426100,58300,58300,58400,58200,276
20231211,141400,5418334000,58200,58200,58300,58100,321
20231211,141300,5399650300,58200,58200,58300,58200,31
20231211,141200,5397844500,58200,58200,58300,58200,251
20231211,141100,5383231300,58300,58200,58400,58200,84
20231211,141000,5378332300,58200,58300,58300,58200,164
20231211,140900,5368782800,58200,58300,58300,58200,146
20231211,140800,5360280900,58400,58400,58400,58200,170
20231211,140700,5350368900,58200,58100,58400,58100,17
20231211,140600,5349379100,58400,58300,58500,58200,359
20231211,140500,5328470500,58300,58200,58300,58200,59
20231211,140400,5325031400,58300,58400,58400,58100,224
20231211,140300,5312000400,58200,58100,58200,58100,196
20231211,140200,5300609600,58100,58100,58200,58100,111
20231211,140100,5294158800,58200,58200,58200,58100,187
20231211,140000,5283285600,58300,58300,58500,58200,129
20231211,135900,5275770000,58300,58300,58300,58200,206
20231211,135800,5263773900,58300,58200,58300,58200,188
20231211,135700,5252829600,58200,58300,58300,58200,50
20231211,135600,5249918500,58300,58200,58500,58100,180
20231211,135500,5239432800,58500,58200,58500,58200,263
20231211,135400,5224112000,58200,58300,58400,58200,101
20231211,135300,5218227300,58200,58300,58400,58200,318
20231211,135200,5199705300,58200,58300,58300,58100,195
20231211,135100,5188364600,58200,58200,58300,58200,132
20231211,135000,5180678700,58300,58200,58300,58100,250
20231211,134900,5166126300,58300,58300,58300,58200,109
20231211,134800,5159776400,58400,58300,58400,58300,25
20231211,134700,5158316800,58500,58200,58500,58100,254
20231211,134600,5143532700,58300,58200,58300,58100,323
20231211,134500,5124729500,58200,58400,58400,58200,88
20231211,134400,5119599300,58300,58400,58400,58300,141
20231211,134300,5111372100,58400,58400,58600,58400,45
20231211,134200,5108742100,58400,58500,58600,58300,402
20231211,134100,5085263800,58500,58400,58500,58200,203
20231211,134000,5073429900,58300,58300,58400,58200,188
20231211,133900,5062481800,58400,58400,58400,58200,153
20231211,133800,5053574200,58200,58300,58300,58200,235
20231211,133700,5039896200,58300,58400,58400,58300,28
20231211,133600,5038263100,58300,58400,58400,58300,114
20231211,133500,5031614700,58300,58400,58500,58300,235
20231211,133400,5017905200,58500,58400,58500,58200,292
20231211,133300,5000887400,58400,58500,58500,58400,61
20231211,133200,4997320700,58400,58500,58500,58200,203
20231211,133100,4985475400,58300,58400,58400,58300,260
20231211,133000,4970310100,58400,58500,58500,58300,194
20231211,132900,4958983400,58400,58400,58500,58400,224
20231211,132800,4945898100,58400,58200,58400,58200,147
20231211,132700,4937339600,58300,58400,58400,58300,159
20231211,132600,4928068600,58400,58300,58400,58200,184
20231211,132500,4917353100,58300,58300,58400,58200,159
20231211,132400,4908090000,58300,58200,58300,58200,93
20231211,132300,4902674800,58300,58300,58500,58200,170
20231211,132200,4892760500,58300,58300,58300,58200,236
20231211,132100,4879020500,58300,58400,58400,58300,63
20231211,132000,4875344900,58200,58300,58400,58200,179
20231211,131900,4864915700,58400,58400,58500,58300,75
20231211,131800,4860538600,58400,58200,58400,58200,277
20231211,131700,4844411400,58300,58200,58300,58200,205
20231211,131600,4832473700,58300,58300,58600,58200,151
20231211,131500,4823670600,58300,58400,58500,58300,205
20231211,131400,4811703700,58400,58400,58500,58300,296
20231211,131300,4794429400,58400,58400,58400,58300,125
20231211,131200,4787136100,58400,58500,58500,58400,137
20231211,131100,4779128200,58600,58600,58600,58500,37
20231211,131000,4776960200,58500,58500,58500,58400,332
20231211,130900,4757560100,58400,58400,58600,58400,103
20231211,130800,4751538400,58400,58400,58500,58400,48
20231211,130700,4748735100,58600,58400,58600,58300,242
20231211,130600,4734589500,58500,58400,58500,58300,370
20231211,130500,4712959600,58400,58300,58400,58300,101
20231211,130400,4707068000,58300,58400,58400,58300,195
20231211,130300,4695692300,58500,58500,58500,58300,164
20231211,130200,4686109100,58400,58500,58500,58300,123
20231211,130100,4678937700,58300,58400,58400,58300,245
20231211,130000,4664636200,58300,58300,58400,58300,95
20231211,125900,4659093100,58400,58300,58400,58200,308
20231211,125800,4641154600,58300,58400,58400,58300,237
20231211,125700,4627322700,58400,58100,58400,58100,87
20231211,125600,4622246100,58200,58100,58200,58100,223
20231211,125500,4609284300,58200,58200,58300,58100,155
20231211,125400,4600260600,58200,58200,58300,58200,131
20231211,125300,4592635400,58200,58200,58300,58200,246
20231211,125200,4578315900,58300,58100,58300,58100,48
20231211,125100,4575519400,58200,58300,58300,58100,274
20231211,125000,4559578700,58300,58200,58300,58200,40
20231211,124900,4557246800,58300,58400,58400,58300,78
20231211,124800,4552699200,58400,58400,58500,58300,395
20231211,124700,4529626700,58400,58400,58500,58300,305
20231211,124600,4511819100,58300,58200,58300,58100,393
20231211,124500,4488932800,58200,58200,58300,58100,148
20231211,124400,4480317100,58200,58100,58200,58100,152
20231211,124300,4471482200,58100,58100,58200,58100,274
20231211,124200,4455560300,58100,58100,58200,58100,101
20231211,124100,4449688500,58100,58100,58200,58000,134
20231211,124000,4441897600,58100,58200,58300,58100,346
20231211,123900,4421770000,58100,58200,58200,58100,61
20231211,123800,4418222900,58000,58000,58100,57900,420
20231211,123700,4393853700,58000,57900,58100,57900,179
20231211,123600,4383470800,57900,58100,58100,57800,104
20231211,123500,4377443900,58000,58100,58200,57600,857
20231211,123400,4327850600,58100,58000,58100,57900,190
20231211,123300,4316839500,58000,58000,58000,57900,100
20231211,123200,4311042100,58100,58000,58100,57800,257
20231211,123100,4296161300,57900,58000,58000,57700,73
20231211,123000,4291938800,58000,57900,58200,57800,187
20231211,122900,4281098600,57900,57800,58100,57800,250
20231211,122800,4266617800,57900,57900,57900,57800,153
20231211,122700,4257772600,57800,58000,58000,57800,159
20231211,122600,4248565300,58000,57900,58100,57800,113
20231211,122500,4242021400,57800,57900,58000,57800,259
20231211,122400,4227045500,57900,57800,57900,57800,106
20231211,122300,4220915700,57900,57900,58000,57900,146
20231211,122200,4212457500,58000,58200,58200,58000,32
20231211,122100,4210596500,57800,57900,58200,57800,436
20231211,122000,4185370900,58000,57900,58000,57900,29
20231211,121900,4183689100,57900,57800,57900,57700,244
20231211,121800,4169591800,57800,57900,57900,57800,9
20231211,121700,4169071000,57900,57800,57900,57800,243
20231211,121600,4155022100,57800,57900,57900,57700,166
20231211,121500,4145426900,57900,57900,58000,57800,101
20231211,121400,4139580900,57800,57800,58100,57800,75
20231211,121300,4135237000,57700,57700,57800,57700,274
20231211,121200,4119426600,57800,57700,57800,57700,162
20231211,121100,4110073100,57800,57800,57900,57700,185
20231211,121000,4099386300,57900,57900,57900,57800,48
20231211,120900,4096608400,57900,58000,58000,57800,134
20231211,120800,4088857400,57700,57900,58000,57600,249
20231211,120700,4074454600,57800,57900,57900,57800,78
20231211,120600,4069943600,58000,57800,58000,57800,80
20231211,120500,4065314800,57800,57900,58000,57600,252
20231211,120400,4050756100,58000,57700,58000,57600,304
20231211,120300,4033206700,57700,57800,57800,57700,166
20231211,120200,4023628000,57700,57700,57800,57700,78
20231211,120100,4019124500,57700,57800,57800,57700,271
20231211,120000,4003486700,57700,57700,57700,57700,164
20231211,115900,3994023900,57700,57700,57700,57700,223
20231211,115800,3981156800,57700,57700,57800,57700,50
20231211,115700,3978271100,57600,57800,57900,57600,476
20231211,115600,3950809100,57800,57900,58100,57700,278
20231211,115500,3934711500,57800,57800,57900,57800,125
20231211,115400,3927484700,57800,57800,58100,57800,174
20231211,115300,3917423900,57800,57800,58000,57800,207
20231211,115200,3905457000,57700,57800,57800,57700,190
20231211,115100,3894483000,57800,57700,57800,57700,177
20231211,115000,3884266000,57800,58000,58100,57700,127
20231211,114900,3876921500,58000,57600,58000,57600,334
20231211,114800,3857654200,57700,57700,57700,57600,188
20231211,114700,3846823600,57700,57700,57800,57700,178
20231211,114600,3836552500,57700,57700,57800,57700,224
20231211,114500,3823626400,57700,57700,57800,57600,142
20231211,114400,3815435700,57700,57700,57800,57700,216
20231211,114300,3802966900,57700,57700,57900,57700,1213
20231211,114200,3732948400,57700,57800,57800,57700,361
20231211,114100,3712114100,57800,57800,57900,57700,259
20231211,114000,3697159000,57800,57800,57900,57700,279
20231211,113900,3681039300,57800,57800,57900,57800,297
20231211,113800,3663870500,57800,57900,57900,57800,192
20231211,113700,3652761700,58000,57900,58000,57900,123
20231211,113600,3645635900,57900,58000,58000,57900,151
20231211,113500,3636890900,58000,58000,58100,57900,254
20231211,113400,3622162000,58000,58100,58100,58000,225
20231211,113300,3609111900,58000,58000,58100,58000,373
20231211,113200,3587477600,58100,58100,58200,58000,86
20231211,113100,3582483300,58100,58000,58200,58000,260
20231211,113000,3567392200,58100,58100,58200,58000,480
20231211,112900,3539509600,58100,58200,58200,58100,80
20231211,112800,3534861500,58100,58200,58200,58000,601
20231211,112700,3499961300,58200,58300,58300,58100,874
20231211,112600,3449115600,58200,58300,58300,58200,86
20231211,112500,3444106700,58200,58400,58400,58200,132
20231211,112400,3436420600,58200,58300,58400,58200,41
20231211,112300,3434029500,58300,58300,58300,58200,140
20231211,112200,3425867600,58300,58300,58300,58200,192
20231211,112100,3414674200,58300,58300,58400,58300,86
20231211,112000,3409658700,58300,58400,58400,58300,40
20231211,111900,3407324800,58300,58400,58600,58300,882
20231211,111800,3355818800,58500,58400,58600,58400,87
20231211,111700,3350729400,58400,58400,58700,58400,224
20231211,111600,3337620200,58600,58300,58600,58200,266
20231211,111500,3322081800,58300,58400,58400,58300,7
20231211,111400,3321673200,58400,58300,58400,58200,164
20231211,111300,3312111100,58300,58400,58400,58300,219
20231211,111200,3299334200,58300,58300,58300,58200,297
20231211,111100,3282027300,58300,58400,58400,58200,302
20231211,111000,3264416000,58300,58400,58400,58300,58
20231211,110900,3261034000,58400,58400,58400,58300,141
20231211,110800,3252811800,58400,58400,58400,58300,219
20231211,110700,3240034700,58400,58300,58400,58300,155
20231211,110600,3230997100,58300,58500,58500,58300,124
20231211,110500,3223755100,58500,58500,58500,58400,104
20231211,110400,3217679200,58400,58500,58500,58400,179
20231211,110300,3207224900,58400,58500,58500,58400,43
20231211,110200,3204713600,58500,58500,58500,58400,55
20231211,110100,3201496300,58500,58500,58500,58400,121
20231211,110000,3194418100,58400,58400,58500,58300,337
20231211,105900,3174726600,58400,58400,58400,58400,111
20231211,105800,3168244200,58500,58400,58500,58400,114
20231211,105700,3161584900,58500,58300,58500,58300,77
20231211,105600,3157089900,58400,58400,58500,58300,219
20231211,105500,3144297400,58400,58500,58500,58400,4
20231211,105400,3144063600,58400,58500,58500,58400,152
20231211,105300,3135180100,58500,58400,58600,58300,225
20231211,105200,3122029400,58400,58400,58400,58400,44
20231211,105100,3119459800,58500,58400,58500,58400,230
20231211,105000,3106021200,58500,58300,58500,58300,451
20231211,104900,3079711300,58300,58200,58300,58200,162
20231211,104800,3070282400,58200,58300,58300,58200,266
20231211,104700,3054788600,58300,58300,58400,58300,487
20231211,104600,3026395400,58400,58400,58500,58300,184
20231211,104500,3015659400,58400,58400,58500,58300,264
20231211,104400,3000238100,58400,58300,58400,58300,245
20231211,104300,2985940100,58400,58300,58500,58200,175
20231211,104200,2975736100,58300,58300,58400,58200,116
20231211,104100,2968981600,58300,58400,58500,58200,112
20231211,104000,2962451400,58300,58400,58500,58300,290
20231211,103900,2945520100,58400,58400,58500,58300,360
20231211,103800,2924511700,58500,58400,58500,58400,188
20231211,103700,2913521000,58400,58500,58500,58400,238
20231211,103600,2899606700,58400,58300,58400,58300,182
20231211,103500,2888978100,58300,58500,58500,58300,59
20231211,103400,2885535500,58500,58300,58500,58300,223
20231211,103300,2872516700,58300,58300,58500,58300,250
20231211,103200,2857937500,58400,58400,58500,58300,452
20231211,103100,2831564100,58500,58400,58500,58200,643
20231211,103000,2794102800,58400,58500,58500,58400,455
20231211,102900,2767518200,58400,58600,58700,58400,414
20231211,102800,2743320500,58600,58500,58600,58400,212
20231211,102700,2730931100,58700,58700,58700,58500,211
20231211,102600,2718579100,58700,58700,58700,58500,530
20231211,102500,2687524800,58700,58700,58700,58600,376
20231211,102400,2665468700,58700,58900,58900,58700,57
20231211,102300,2662121800,58800,58700,58800,58700,44
20231211,102200,2659537900,58800,58700,58900,58600,615
20231211,102100,2623363000,58700,58700,58800,58400,100
20231211,102000,2617501500,58700,58400,58700,58300,477
20231211,101900,2589601400,58400,58500,58500,58300,207
20231211,101800,2577525100,58500,58300,58600,58300,604
20231211,101700,2542238900,58500,58300,58600,58300,749
20231211,101600,2498487000,58400,58400,58700,58300,830
20231211,101500,2449969800,58400,58500,58800,58400,1226
20231211,101400,2378257100,58500,58500,58700,58400,2277
20231211,101300,2245228700,58500,58600,58700,58500,332
20231211,101200,2225799000,58600,58700,58700,58600,244
20231211,101100,2211496100,58700,58700,58800,58700,251
20231211,101000,2196761700,58700,58900,58900,58500,1055
20231211,100900,2134910200,58700,58800,59000,58700,368
20231211,100800,2113291800,59200,59000,59300,58800,1856
20231211,100700,2004069700,59000,58900,59200,58900,211
20231211,100600,1991629900,58900,59200,59200,58800,182
20231211,100500,1980905800,59200,59100,59200,58900,248
20231211,100400,1966281800,58900,59000,59200,58900,181
20231211,100300,1955617700,58900,59100,59200,58900,870
20231211,100200,1904271200,59200,59200,59200,59100,142
20231211,100100,1895864900,59200,59100,59300,59100,198
20231211,100000,1884157600,59300,59200,59300,59200,255
20231211,095900,1869055600,59100,59300,59300,59100,154
20231211,095800,1859939000,59200,59200,59300,59200,196
20231211,095700,1848331600,59300,59200,59300,59000,95
20231211,095600,1842700300,59300,59200,59300,59000,1617
20231211,095500,1747103600,59200,59300,59300,59200,203
20231211,095400,1735085400,59400,59400,59400,59200,515
20231211,095300,1704544400,59300,59300,59400,59300,36
20231211,095200,1702406800,59300,59400,59400,59300,528
20231211,095100,1671089900,59300,59400,59400,59300,137
20231211,095000,1662963200,59400,59400,59500,59400,13
20231211,094900,1662190900,59500,59400,59500,59300,477
20231211,094800,1633835400,59400,59400,59400,59300,246
20231211,094700,1619224900,59300,59400,59400,59300,73
20231211,094600,1614889000,59400,59300,59400,59300,343
20231211,094500,1594519700,59300,59400,59400,59300,19
20231211,094400,1593391500,59400,59300,59400,59300,27
20231211,094300,1591789900,59300,59400,59400,59300,22
20231211,094200,1590483200,59500,59500,59500,59300,16
20231211,094100,1589532000,59500,59300,59500,59300,201
20231211,094000,1577599800,59300,59400,59400,59300,10
20231211,093900,1577006000,59400,59400,59500,59300,258
20231211,093800,1561679500,59400,59500,59500,59400,39
20231211,093700,1559360600,59400,59600,59700,59400,170
20231211,093600,1549233600,59500,59500,59500,59500,42
20231211,093500,1546734600,59600,59400,59600,59300,385
20231211,093400,1523835900,59400,59500,59500,59400,669
20231211,093300,1484088000,59400,59500,59500,59400,22
20231211,093200,1482780300,59500,59500,59600,59500,781
20231211,093100,1436310600,59500,59700,59700,59500,830
20231211,093000,1386831500,59700,59700,59700,59600,249
20231211,092900,1371971200,59800,59900,60000,59800,778
20231211,092800,1325425500,59800,59900,59900,59800,240
20231211,092700,1311053300,59800,60200,60200,59800,1352
20231211,092600,1229945600,60200,60200,60200,60100,255
20231211,092500,1214607000,60200,59900,60200,59900,2592
20231211,092400,1059027100,60000,59900,60000,59800,2450
20231211,092300,912213400,59800,59900,59900,59800,189
20231211,092200,900896700,59800,59900,59900,59800,295
20231211,092100,883226700,59900,59900,59900,59800,313
20231211,092000,864488500,59800,59900,59900,59800,264
20231211,091900,848677400,59900,59700,59900,59700,1778
20231211,091800,742281100,59800,59700,59800,59700,332
20231211,091700,722451800,59700,59700,59700,59600,351
20231211,091600,701504400,59700,59600,59700,59500,1542
20231211,091500,609569800,59600,59400,59600,59300,816
20231211,091400,561006900,59500,59400,59500,59300,1299
20231211,091300,483898000,59300,59400,59400,59300,533
20231211,091200,452281100,59400,59300,59400,59300,408
20231211,091100,428053000,59400,59400,59400,59300,24
20231211,091000,426628400,59400,59300,59400,59300,185
20231211,090900,415649400,59300,59200,59500,59200,168
20231211,090800,405686800,59400,59500,59600,59400,394
20231211,090700,382221000,59500,59300,59600,59100,674
20231211,090600,342196100,59400,59100,59500,59100,191
20231211,090500,330859800,59500,58900,59500,58900,1186
20231211,090400,260763400,58900,59400,59600,58800,615
20231211,090300,224385900,59500,59600,59800,59400,182
20231211,090200,213543500,59500,59700,59800,59500,186
20231211,090100,202458000,59800,60000,60000,59500,1226
20231211,090000,129121000,59900,59700,60000,59500,2155