KissMeData/251270/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,204700,11815739100,54400,54400,54400,54400,37883
20231215,204600,11815739100,54400,54400,54400,54400,0
20231215,204500,11815739100,54400,54400,54400,54400,0
20231215,204400,11815739100,54400,54400,54400,54400,0
20231215,204300,11815739100,54400,54400,54400,54400,0
20231215,204200,11815739100,54400,54400,54400,54400,0
20231215,204100,11815739100,54400,54400,54400,54400,0
20231215,204000,11815739100,54400,54400,54400,54400,0
20231215,203900,11815739100,54400,54400,54400,54400,0
20231215,203800,11815739100,54400,54400,54400,54400,0
20231215,203700,11815739100,54400,54400,54400,54400,0
20231215,203600,11815739100,54400,54400,54400,54400,0
20231215,203500,11815739100,54400,54400,54400,54400,0
20231215,203400,11815739100,54400,54400,54400,54400,0
20231215,203300,11815739100,54400,54400,54400,54400,0
20231215,203200,11815739100,54400,54400,54400,54400,0
20231215,203100,11815739100,54400,54400,54400,54400,0
20231215,203000,11815739100,54400,54400,54400,54400,0
20231215,202900,11815739100,54400,54400,54400,54400,0
20231215,202800,11815739100,54400,54400,54400,54400,0
20231215,202700,11815739100,54400,54400,54400,54400,0
20231215,202600,11815739100,54400,54400,54400,54400,0
20231215,202500,11815739100,54400,54400,54400,54400,0
20231215,202400,11815739100,54400,54400,54400,54400,0
20231215,202300,11815739100,54400,54400,54400,54400,0
20231215,202200,11815739100,54400,54400,54400,54400,0
20231215,202100,11815739100,54400,54400,54400,54400,0
20231215,202000,11815739100,54400,54400,54400,54400,0
20231215,201900,11815739100,54400,54400,54400,54400,0
20231215,201800,11815739100,54400,54400,54400,54400,0
20231215,201700,11815739100,54400,54400,54400,54400,37883
20231215,201600,11815739100,54400,54400,54400,54400,0
20231215,201500,11815739100,54400,54400,54400,54400,0
20231215,201400,11815739100,54400,54400,54400,54400,0
20231215,201300,11815739100,54400,54400,54400,54400,0
20231215,201200,11815739100,54400,54400,54400,54400,0
20231215,201100,11815739100,54400,54400,54400,54400,0
20231215,201000,11815739100,54400,54400,54400,54400,0
20231215,200900,11815739100,54400,54400,54400,54400,0
20231215,200800,11815739100,54400,54400,54400,54400,0
20231215,200700,11815739100,54400,54400,54400,54400,0
20231215,200600,11815739100,54400,54400,54400,54400,0
20231215,200500,11815739100,54400,54400,54400,54400,0
20231215,200400,11815739100,54400,54400,54400,54400,0
20231215,200300,11815739100,54400,54400,54400,54400,0
20231215,200200,11815739100,54400,54400,54400,54400,0
20231215,200100,11815739100,54400,54400,54400,54400,0
20231215,200000,11815739100,54400,54400,54400,54400,0
20231215,195900,11815739100,54400,54400,54400,54400,0
20231215,195800,11815739100,54400,54400,54400,54400,0
20231215,195700,11815739100,54400,54400,54400,54400,0
20231215,195600,11815739100,54400,54400,54400,54400,0
20231215,195500,11815739100,54400,54400,54400,54400,0
20231215,195400,11815739100,54400,54400,54400,54400,0
20231215,195300,11815739100,54400,54400,54400,54400,0
20231215,195200,11815739100,54400,54400,54400,54400,0
20231215,195100,11815739100,54400,54400,54400,54400,0
20231215,195000,11815739100,54400,54400,54400,54400,0
20231215,194900,11815739100,54400,54400,54400,54400,0
20231215,194800,11815739100,54400,54400,54400,54400,0
20231215,194700,11815739100,54400,54400,54400,54400,37883
20231215,194600,11815739100,54400,54400,54400,54400,0
20231215,194500,11815739100,54400,54400,54400,54400,0
20231215,194400,11815739100,54400,54400,54400,54400,0
20231215,194300,11815739100,54400,54400,54400,54400,0
20231215,194200,11815739100,54400,54400,54400,54400,0
20231215,194100,11815739100,54400,54400,54400,54400,0
20231215,194000,11815739100,54400,54400,54400,54400,0
20231215,193900,11815739100,54400,54400,54400,54400,0
20231215,193800,11815739100,54400,54400,54400,54400,0
20231215,193700,11815739100,54400,54400,54400,54400,0
20231215,193600,11815739100,54400,54400,54400,54400,0
20231215,193500,11815739100,54400,54400,54400,54400,0
20231215,193400,11815739100,54400,54400,54400,54400,0
20231215,193300,11815739100,54400,54400,54400,54400,0
20231215,193200,11815739100,54400,54400,54400,54400,0
20231215,193100,11815739100,54400,54400,54400,54400,0
20231215,193000,11815739100,54400,54400,54400,54400,0
20231215,192900,11815739100,54400,54400,54400,54400,0
20231215,192800,11815739100,54400,54400,54400,54400,0
20231215,192700,11815739100,54400,54400,54400,54400,0
20231215,192600,11815739100,54400,54400,54400,54400,0
20231215,192500,11815739100,54400,54400,54400,54400,0
20231215,192400,11815739100,54400,54400,54400,54400,0
20231215,192300,11815739100,54400,54400,54400,54400,0
20231215,192200,11815739100,54400,54400,54400,54400,0
20231215,192100,11815739100,54400,54400,54400,54400,0
20231215,192000,11815739100,54400,54400,54400,54400,0
20231215,191900,11815739100,54400,54400,54400,54400,0
20231215,191800,11815739100,54400,54400,54400,54400,0
20231215,191700,11815739100,54400,54400,54400,54400,37883
20231215,191600,11815739100,54400,54400,54400,54400,0
20231215,191500,11815739100,54400,54400,54400,54400,0
20231215,191400,11815739100,54400,54400,54400,54400,0
20231215,191300,11815739100,54400,54400,54400,54400,0
20231215,191200,11815739100,54400,54400,54400,54400,0
20231215,191100,11815739100,54400,54400,54400,54400,0
20231215,191000,11815739100,54400,54400,54400,54400,0
20231215,190900,11815739100,54400,54400,54400,54400,0
20231215,190800,11815739100,54400,54400,54400,54400,0
20231215,190700,11815739100,54400,54400,54400,54400,0
20231215,190600,11815739100,54400,54400,54400,54400,0
20231215,190500,11815739100,54400,54400,54400,54400,0
20231215,190400,11815739100,54400,54400,54400,54400,0
20231215,190300,11815739100,54400,54400,54400,54400,0
20231215,190200,11815739100,54400,54400,54400,54400,0
20231215,190100,11815739100,54400,54400,54400,54400,0
20231215,190000,11815739100,54400,54400,54400,54400,0
20231215,185900,11815739100,54400,54400,54400,54400,0
20231215,185800,11815739100,54400,54400,54400,54400,0
20231215,185700,11815739100,54400,54400,54400,54400,0
20231215,185600,11815739100,54400,54400,54400,54400,0
20231215,185500,11815739100,54400,54400,54400,54400,0
20231215,185400,11815739100,54400,54400,54400,54400,0
20231215,185300,11815739100,54400,54400,54400,54400,0
20231215,185200,11815739100,54400,54400,54400,54400,0
20231215,185100,11815739100,54400,54400,54400,54400,0
20231215,185000,11815739100,54400,54400,54400,54400,0
20231215,184900,11815739100,54400,54400,54400,54400,0
20231215,184800,11815739100,54400,54400,54400,54400,0
20231215,184700,11815739100,54400,54400,54400,54400,37883
20231215,184600,11815739100,54400,54400,54400,54400,0
20231215,184500,11815739100,54400,54400,54400,54400,0
20231215,184400,11815739100,54400,54400,54400,54400,0
20231215,184300,11815739100,54400,54400,54400,54400,0
20231215,184200,11815739100,54400,54400,54400,54400,0
20231215,184100,11815739100,54400,54400,54400,54400,0
20231215,184000,11815739100,54400,54400,54400,54400,0
20231215,183900,11815739100,54400,54400,54400,54400,0
20231215,183800,11815739100,54400,54400,54400,54400,0
20231215,183700,11815739100,54400,54400,54400,54400,0
20231215,183600,11815739100,54400,54400,54400,54400,0
20231215,183500,11815739100,54400,54400,54400,54400,0
20231215,183400,11815739100,54400,54400,54400,54400,0
20231215,183300,11815739100,54400,54400,54400,54400,0
20231215,183200,11815739100,54400,54400,54400,54400,0
20231215,183100,11815739100,54400,54400,54400,54400,0
20231215,183000,11815739100,54400,54400,54400,54400,0
20231215,182900,11815739100,54400,54400,54400,54400,0
20231215,182800,11815739100,54400,54400,54400,54400,0
20231215,182700,11815739100,54400,54400,54400,54400,0
20231215,182600,11815739100,54400,54400,54400,54400,0
20231215,182500,11815739100,54400,54400,54400,54400,0
20231215,182400,11815739100,54400,54400,54400,54400,0
20231215,182300,11815739100,54400,54400,54400,54400,0
20231215,182200,11815739100,54400,54400,54400,54400,0
20231215,182100,11815739100,54400,54400,54400,54400,0
20231215,182000,11815739100,54400,54400,54400,54400,0
20231215,181900,11815739100,54400,54400,54400,54400,0
20231215,181800,11815739100,54400,54400,54400,54400,0
20231215,181700,11815739100,54400,54400,54400,54400,37883
20231215,181600,11815739100,54400,54400,54400,54400,0
20231215,181500,11815739100,54400,54400,54400,54400,0
20231215,181400,11815739100,54400,54400,54400,54400,0
20231215,181300,11815739100,54400,54400,54400,54400,0
20231215,181200,11815739100,54400,54400,54400,54400,0
20231215,181100,11815739100,54400,54400,54400,54400,0
20231215,181000,11815739100,54400,54400,54400,54400,0
20231215,180900,11815739100,54400,54400,54400,54400,0
20231215,180800,11815739100,54400,54400,54400,54400,0
20231215,180700,11815739100,54400,54400,54400,54400,0
20231215,180600,11815739100,54400,54400,54400,54400,0
20231215,180500,11815739100,54400,54400,54400,54400,0
20231215,180400,11815739100,54400,54400,54400,54400,0
20231215,180300,11815739100,54400,54400,54400,54400,0
20231215,180200,11815739100,54400,54400,54400,54400,0
20231215,180100,11815739100,54400,54400,54400,54400,0
20231215,180000,11815739100,54400,54400,54400,54400,0
20231215,175900,11815739100,54400,54400,54400,54400,0
20231215,175800,11815739100,54400,54400,54400,54400,0
20231215,175700,11815739100,54400,54400,54400,54400,0
20231215,175600,11815739100,54400,54400,54400,54400,0
20231215,175500,11815739100,54400,54400,54400,54400,0
20231215,175400,11815739100,54400,54400,54400,54400,0
20231215,175300,11815739100,54400,54400,54400,54400,0
20231215,175200,11815739100,54400,54400,54400,54400,0
20231215,175100,11815739100,54400,54400,54400,54400,0
20231215,175000,11815739100,54400,54400,54400,54400,0
20231215,174900,11815739100,54400,54400,54400,54400,0
20231215,174800,11815739100,54400,54400,54400,54400,0
20231215,174700,11815739100,54400,54400,54400,54400,37883
20231215,174600,11815739100,54400,54400,54400,54400,0
20231215,174500,11815739100,54400,54400,54400,54400,0
20231215,174400,11815739100,54400,54400,54400,54400,0
20231215,174300,11815739100,54400,54400,54400,54400,0
20231215,174200,11815739100,54400,54400,54400,54400,0
20231215,174100,11815739100,54400,54400,54400,54400,0
20231215,174000,11815739100,54400,54400,54400,54400,0
20231215,173900,11815739100,54400,54400,54400,54400,0
20231215,173800,11815739100,54400,54400,54400,54400,0
20231215,173700,11815739100,54400,54400,54400,54400,0
20231215,173600,11815739100,54400,54400,54400,54400,0
20231215,173500,11815739100,54400,54400,54400,54400,0
20231215,173400,11815739100,54400,54400,54400,54400,0
20231215,173300,11815739100,54400,54400,54400,54400,0
20231215,173200,11815739100,54400,54400,54400,54400,0
20231215,173100,11815739100,54400,54400,54400,54400,0
20231215,173000,11815739100,54400,54400,54400,54400,0
20231215,172900,11815739100,54400,54400,54400,54400,0
20231215,172800,11815739100,54400,54400,54400,54400,0
20231215,172700,11815739100,54400,54400,54400,54400,0
20231215,172600,11815739100,54400,54400,54400,54400,0
20231215,172500,11815739100,54400,54400,54400,54400,0
20231215,172400,11815739100,54400,54400,54400,54400,0
20231215,172300,11815739100,54400,54400,54400,54400,0
20231215,172200,11815739100,54400,54400,54400,54400,0
20231215,172100,11815739100,54400,54400,54400,54400,0
20231215,172000,11815739100,54400,54400,54400,54400,0
20231215,171900,11815739100,54400,54400,54400,54400,0
20231215,171800,11815739100,54400,54400,54400,54400,0
20231215,171700,11815739100,54400,54400,54400,54400,37883
20231215,171600,11815739100,54400,54400,54400,54400,0
20231215,171500,11815739100,54400,54400,54400,54400,0
20231215,171400,11815739100,54400,54400,54400,54400,0
20231215,171300,11815739100,54400,54400,54400,54400,0
20231215,171200,11815739100,54400,54400,54400,54400,0
20231215,171100,11815739100,54400,54400,54400,54400,0
20231215,171000,11815739100,54400,54400,54400,54400,0
20231215,170900,11815739100,54400,54400,54400,54400,0
20231215,170800,11815739100,54400,54400,54400,54400,0
20231215,170700,11815739100,54400,54400,54400,54400,0
20231215,170600,11815739100,54400,54400,54400,54400,0
20231215,170500,11815739100,54400,54400,54400,54400,0
20231215,170400,11815739100,54400,54400,54400,54400,0
20231215,170300,11815739100,54400,54400,54400,54400,0
20231215,170200,11815739100,54400,54400,54400,54400,0
20231215,170100,11815739100,54400,54400,54400,54400,0
20231215,170000,11815739100,54400,54400,54400,54400,0
20231215,165900,11815739100,54400,54400,54400,54400,0
20231215,165800,11815739100,54400,54400,54400,54400,0
20231215,165700,11815739100,54400,54400,54400,54400,0
20231215,165600,11815739100,54400,54400,54400,54400,0
20231215,165500,11815739100,54400,54400,54400,54400,0
20231215,165400,11815739100,54400,54400,54400,54400,0
20231215,165300,11815739100,54400,54400,54400,54400,0
20231215,165200,11815739100,54400,54400,54400,54400,0
20231215,165100,11815739100,54400,54400,54400,54400,0
20231215,165000,11815739100,54400,54400,54400,54400,0
20231215,164900,11815739100,54400,54400,54400,54400,0
20231215,164800,11815739100,54400,54400,54400,54400,0
20231215,164700,11815739100,54400,54400,54400,54400,37883
20231215,164600,11815739100,54400,54400,54400,54400,0
20231215,164500,11815739100,54400,54400,54400,54400,0
20231215,164400,11815739100,54400,54400,54400,54400,0
20231215,164300,11815739100,54400,54400,54400,54400,0
20231215,164200,11815739100,54400,54400,54400,54400,0
20231215,164100,11815739100,54400,54400,54400,54400,0
20231215,164000,11815739100,54400,54400,54400,54400,0
20231215,163900,11815739100,54400,54400,54400,54400,0
20231215,163800,11815739100,54400,54400,54400,54400,0
20231215,163700,11815739100,54400,54400,54400,54400,0
20231215,163600,11815739100,54400,54400,54400,54400,0
20231215,163500,11815739100,54400,54400,54400,54400,0
20231215,163400,11815739100,54400,54400,54400,54400,0
20231215,163300,11815739100,54400,54400,54400,54400,0
20231215,163200,11815739100,54400,54400,54400,54400,0
20231215,163100,11815739100,54400,54400,54400,54400,0
20231215,163000,11815739100,54400,54400,54400,54400,0
20231215,162900,11815739100,54400,54400,54400,54400,0
20231215,162800,11815739100,54400,54400,54400,54400,0
20231215,162700,11815739100,54400,54400,54400,54400,0
20231215,162600,11815739100,54400,54400,54400,54400,0
20231215,162500,11815739100,54400,54400,54400,54400,0
20231215,162400,11815739100,54400,54400,54400,54400,0
20231215,162300,11815739100,54400,54400,54400,54400,0
20231215,162200,11815739100,54400,54400,54400,54400,0
20231215,162100,11815739100,54400,54400,54400,54400,0
20231215,162000,11815739100,54400,54400,54400,54400,0
20231215,161900,11815739100,54400,54400,54400,54400,0
20231215,161800,11815739100,54400,54400,54400,54400,0
20231215,161700,11815739100,54400,54400,54400,54400,37883
20231215,161600,11815739100,54400,54400,54400,54400,0
20231215,161500,11815739100,54400,54400,54400,54400,0
20231215,161400,11815739100,54400,54400,54400,54400,0
20231215,161300,11815739100,54400,54400,54400,54400,0
20231215,161200,11815739100,54400,54400,54400,54400,0
20231215,161100,11815739100,54400,54400,54400,54400,0
20231215,161000,11815739100,54400,54400,54400,54400,0
20231215,160900,11815739100,54400,54400,54400,54400,0
20231215,160800,11815739100,54400,54400,54400,54400,0
20231215,160700,11815739100,54400,54400,54400,54400,0
20231215,160600,11815739100,54400,54400,54400,54400,0
20231215,160500,11815739100,54400,54400,54400,54400,0
20231215,160400,11815739100,54400,54400,54400,54400,0
20231215,160300,11815739100,54400,54400,54400,54400,0
20231215,160200,11815739100,54400,54400,54400,54400,0
20231215,160100,11815739100,54400,54400,54400,54400,0
20231215,160000,11815739100,54400,54400,54400,54400,0
20231215,155900,11815739100,54400,54400,54400,54400,0
20231215,155800,11815739100,54400,54400,54400,54400,0
20231215,155700,11815739100,54400,54400,54400,54400,0
20231215,155600,11815739100,54400,54400,54400,54400,0
20231215,155500,11815739100,54400,54400,54400,54400,0
20231215,155400,11815739100,54400,54400,54400,54400,0
20231215,155300,11815739100,54400,54400,54400,54400,0
20231215,155200,11815739100,54400,54400,54400,54400,0
20231215,155100,11815739100,54400,54400,54400,54400,0
20231215,155000,11815739100,54400,54400,54400,54400,0
20231215,154900,11815739100,54400,54400,54400,54400,0
20231215,154800,11815739100,54400,54400,54400,54400,0
20231215,154700,11815739100,54400,54400,54400,54400,37883
20231215,154600,11815739100,54400,54400,54400,54400,0
20231215,154500,11815739100,54400,54400,54400,54400,0
20231215,154400,11815739100,54400,54400,54400,54400,0
20231215,154300,11815739100,54400,54400,54400,54400,0
20231215,154200,11815739100,54400,54400,54400,54400,0
20231215,154100,11815739100,54400,54400,54400,54400,0
20231215,154000,11815739100,54400,54400,54400,54400,0
20231215,153900,11815739100,54400,54400,54400,54400,0
20231215,153800,11815739100,54400,54400,54400,54400,0
20231215,153700,11815739100,54400,54400,54400,54400,0
20231215,153600,11815739100,54400,54400,54400,54400,0
20231215,153500,11815739100,54400,54400,54400,54400,0
20231215,153400,11815739100,54400,54400,54400,54400,0
20231215,153300,11815739100,54400,54400,54400,54400,0
20231215,153200,11815739100,54400,54400,54400,54400,0
20231215,153100,11815739100,54400,54400,54400,54400,0
20231215,153000,11815739100,54400,54400,54400,54400,37883
20231215,152900,9754903900,54500,54500,54500,54500,0
20231215,152800,9754903900,54500,54500,54500,54500,0
20231215,152700,9754903900,54500,54500,54500,54500,0
20231215,152600,9754903900,54500,54500,54500,54500,0
20231215,152500,9754903900,54500,54500,54500,54500,0
20231215,152400,9754903900,54500,54500,54500,54500,0
20231215,152300,9754903900,54500,54500,54500,54500,0
20231215,152200,9754903900,54500,54500,54500,54500,0
20231215,152100,9754903900,54500,54500,54500,54500,0
20231215,152000,9754903900,54500,54500,54500,54500,0
20231215,151900,9754903900,54500,54500,54500,54200,691
20231215,151800,9717354000,54500,54500,54500,54300,293
20231215,151700,9701386700,54500,54400,54500,54300,255
20231215,151600,9687498400,54300,54400,54500,54300,567
20231215,151500,9656637200,54300,54500,54500,54300,176
20231215,151400,9647062300,54300,54400,54500,54300,261
20231215,151300,9632855600,54300,54400,54500,54300,226
20231215,151200,9620555600,54400,54500,54500,54300,146
20231215,151100,9612605300,54300,54300,54500,54300,662
20231215,151000,9576586000,54300,54400,54400,54300,313
20231215,150900,9559569800,54300,54300,54400,54300,200
20231215,150800,9548692000,54300,54300,54400,54300,370
20231215,150700,9528567300,54300,54400,54400,54300,134
20231215,150600,9521280400,54300,54200,54400,54200,216
20231215,150500,9509541600,54400,54200,54400,54200,250
20231215,150400,9495962700,54200,54300,54300,54200,383
20231215,150300,9475167000,54300,54400,54400,54300,318
20231215,150200,9457878900,54400,54500,54500,54300,499
20231215,150100,9430731800,54500,54500,54500,54400,239
20231215,150000,9417711500,54400,54400,54500,54300,262
20231215,145900,9403454700,54400,54500,54600,54300,1054
20231215,145800,9346057000,54500,54500,54600,54500,431
20231215,145700,9322547300,54500,54500,54600,54500,363
20231215,145600,9302746400,54500,54600,54600,54500,173
20231215,145500,9293302400,54600,54400,54600,54400,305
20231215,145400,9276668400,54400,54500,54700,54400,452
20231215,145300,9252022700,54700,54500,54700,54500,321
20231215,145200,9234495500,54600,54500,54700,54500,311
20231215,145100,9217515000,54500,54400,54600,54400,282
20231215,145000,9202132500,54600,54600,54600,54400,311
20231215,144900,9185165300,54400,54500,54500,54400,233
20231215,144800,9172483400,54400,54400,54600,54400,556
20231215,144700,9142182500,54400,54400,54600,54400,225
20231215,144600,9129918300,54400,54500,54600,54400,169
20231215,144500,9120704200,54400,54500,54600,54400,519
20231215,144400,9092444300,54500,54500,54600,54500,228
20231215,144300,9080001400,54500,54400,54600,54400,201
20231215,144200,9069044300,54400,54400,54600,54400,142
20231215,144100,9061307100,54400,54500,54600,54400,383
20231215,144000,9040435100,54400,54500,54600,54400,609
20231215,143900,9007277600,54400,54600,54700,54400,632
20231215,143800,8972812700,54500,54600,54600,54500,342
20231215,143700,8954162100,54600,54500,54600,54400,353
20231215,143600,8934918000,54500,54500,54500,54400,233
20231215,143500,8922223000,54500,54500,54500,54400,272
20231215,143400,8907407700,54400,54400,54500,54400,145
20231215,143300,8899507400,54500,54500,54600,54400,546
20231215,143200,8869750400,54500,54300,54500,54300,138
20231215,143100,8862237000,54300,54300,54500,54300,239
20231215,143000,8849223400,54500,54400,54500,54300,365
20231215,142900,8829369000,54400,54300,54500,54300,158
20231215,142800,8820775200,54300,54200,54400,54200,405
20231215,142700,8798776200,54200,54200,54400,54200,153
20231215,142600,8790477100,54400,54300,54400,54200,711
20231215,142500,8751865600,54300,54300,54400,54300,153
20231215,142400,8743547800,54400,54300,54400,54300,206
20231215,142300,8732343400,54300,54300,54500,54300,374
20231215,142200,8711999600,54300,54500,54500,54300,153
20231215,142100,8703675900,54500,54300,54500,54300,299
20231215,142000,8687409500,54400,54300,54400,54200,508
20231215,141900,8659792100,54200,54200,54200,54100,664
20231215,141800,8623806100,54200,54200,54200,54100,203
20231215,141700,8612805900,54100,54100,54200,54100,114
20231215,141600,8606629500,54200,54200,54300,54100,509
20231215,141500,8579041800,54300,54300,54300,54200,92
20231215,141400,8574047800,54200,54300,54300,54200,175
20231215,141300,8564551200,54300,54200,54300,54100,243
20231215,141200,8551374900,54100,54200,54300,54100,160
20231215,141100,8542695200,54100,54200,54300,54100,280
20231215,141000,8527522500,54200,54100,54200,54100,140
20231215,140900,8519943500,54200,54000,54200,54000,268
20231215,140800,8505428500,54200,54100,54200,54000,179
20231215,140700,8495739100,54000,54200,54200,54000,138
20231215,140600,8488278300,54200,54100,54200,54000,235
20231215,140500,8475563300,54100,54200,54200,54000,504
20231215,140400,8448297200,54100,54200,54200,54100,275
20231215,140300,8433403100,54100,54200,54200,54100,131
20231215,140200,8426307300,54200,54200,54300,54200,225
20231215,140100,8414109600,54200,54200,54200,54100,340
20231215,140000,8395706900,54200,54400,54400,54100,376
20231215,135900,8375330200,54400,54400,54400,54200,242
20231215,135800,8362184300,54400,54200,54400,54200,266
20231215,135700,8347745800,54300,54300,54400,54200,167
20231215,135600,8338680500,54300,54400,54400,54200,306
20231215,135500,8322039900,54300,54300,54500,54300,410
20231215,135400,8299754200,54300,54400,54400,54300,190
20231215,135300,8289425900,54400,54300,54400,54300,48
20231215,135200,8286815900,54300,54400,54400,54300,91
20231215,135100,8281868100,54300,54500,54500,54200,194
20231215,135000,8271324000,54200,54400,54500,54200,263
20231215,134900,8257031800,54400,54500,54600,54000,1599
20231215,134800,8170148600,54600,54500,54600,54500,208
20231215,134700,8158797700,54600,54600,54600,54500,80
20231215,134600,8154431100,54600,54500,54600,54500,134
20231215,134500,8147118300,54500,54600,54700,54500,116
20231215,134400,8140785900,54600,54500,54700,54500,96
20231215,134300,8135539000,54600,54600,54600,54400,148
20231215,134200,8127468800,54500,54500,54600,54400,341
20231215,134100,8108870900,54500,54500,54600,54400,224
20231215,134000,8096658500,54400,54600,54600,54400,144
20231215,133900,8088810300,54400,54600,54600,54400,167
20231215,133800,8079701900,54600,54500,54600,54500,86
20231215,133700,8075010900,54500,54600,54600,54500,190
20231215,133600,8064653900,54600,54500,54600,54400,625
20231215,133500,8030584500,54600,54600,54600,54500,178
20231215,133400,8020866600,54600,54700,54700,54500,142
20231215,133300,8013104600,54600,54600,54700,54500,613
20231215,133200,7979656300,54800,54900,55000,54700,1229
20231215,133100,7912349600,55000,54800,55000,54700,492
20231215,133000,7885348100,54900,54800,54900,54800,549
20231215,132900,7855252900,54800,54900,54900,54700,614
20231215,132800,7821603800,54800,54800,54900,54800,122
20231215,132700,7814914800,54800,54800,54800,54700,189
20231215,132600,7804560300,54800,54700,54800,54600,249
20231215,132500,7790942900,54600,54700,54800,54600,695
20231215,132400,7752923800,54600,54700,54700,54600,238
20231215,132300,7739909800,54600,54700,54700,54600,290
20231215,132200,7724066900,54700,54600,54700,54600,513
20231215,132100,7696046900,54600,54400,54600,54400,523
20231215,132000,7667541400,54400,54300,54500,54200,1262
20231215,131900,7598955000,54200,54100,54300,54100,221
20231215,131800,7586974700,54100,54200,54200,54100,96
20231215,131700,7581776200,54200,54200,54200,54100,127
20231215,131600,7574897100,54100,54100,54200,54100,532
20231215,131500,7546064900,54100,54000,54200,54000,202
20231215,131400,7535139200,54000,54100,54100,54000,174
20231215,131300,7525732200,54100,54100,54100,54000,29
20231215,131200,7524165300,54000,54000,54100,54000,254
20231215,131100,7510449200,53900,53900,53900,53900,49
20231215,131000,7507808100,53900,54000,54000,53800,239
20231215,130900,7494926000,53900,53900,53900,53900,176
20231215,130800,7485439600,53900,53900,53900,53900,152
20231215,130700,7477246800,53900,53900,54000,53900,120
20231215,130600,7470778700,53900,53900,53900,53800,141
20231215,130500,7463181900,53900,53900,53900,53800,141
20231215,130400,7455585400,53900,53900,53900,53800,185
20231215,130300,7445614000,53900,53800,53900,53800,235
20231215,130200,7432961000,53800,53900,53900,53800,124
20231215,130100,7426285900,53900,53900,53900,53900,244
20231215,130000,7413134300,53900,53900,54100,53900,121
20231215,125900,7406609400,53900,53800,54000,53800,403
20231215,125800,7384896900,53800,53900,53900,53800,178
20231215,125700,7375310800,53800,53900,54000,53800,195
20231215,125600,7364801200,53900,53900,53900,53900,121
20231215,125500,7358279300,53900,54000,54000,53900,198
20231215,125400,7347589800,54000,53900,54100,53900,152
20231215,125300,7339379600,53900,53900,54000,53800,493
20231215,125200,7312799900,53800,53900,53900,53800,200
20231215,125100,7302020000,53900,53900,53900,53900,147
20231215,125000,7294096700,53900,53900,54000,53900,337
20231215,124900,7275911400,53900,53900,54000,53900,173
20231215,124800,7266586400,53900,53900,54000,53900,336
20231215,124700,7248454500,53900,53900,53900,53900,119
20231215,124600,7242040400,53900,54000,54000,53900,209
20231215,124500,7230773300,53900,53900,54000,53900,536
20231215,124400,7201840600,53900,53900,54000,53900,152
20231215,124300,7193646400,54100,54000,54100,53900,555
20231215,124200,7163689300,54000,54100,54100,53900,153
20231215,124100,7155432700,53900,54000,54000,53900,629
20231215,124000,7121472600,54000,54000,54100,54000,132
20231215,123900,7114341200,54000,54000,54100,54000,140
20231215,123800,7106779500,54100,54100,54100,54000,142
20231215,123700,7099109000,54000,54100,54100,54000,25
20231215,123600,7097757400,54100,54100,54100,54000,133
20231215,123500,7090569700,54000,54100,54200,54000,231
20231215,123400,7078073100,54100,54100,54100,54000,44
20231215,123300,7075693700,54100,54100,54100,54000,141
20231215,123200,7068074600,54100,54100,54100,54000,45
20231215,123100,7065642700,54000,54000,54100,54000,44
20231215,123000,7063265300,54100,54100,54100,54000,97
20231215,122900,7058025400,54000,54000,54100,54000,252
20231215,122800,7044415500,54000,54100,54100,54000,70
20231215,122700,7040631100,54000,54100,54100,54000,95
20231215,122600,7035499800,54100,54000,54100,54000,37
20231215,122500,7033501000,54000,54000,54200,54000,884
20231215,122400,6985679200,54100,54000,54100,54000,68
20231215,122300,6982005700,54000,54000,54100,54000,38
20231215,122200,6979951900,54100,54000,54100,54000,165
20231215,122100,6971040900,54000,54100,54100,54000,172
20231215,122000,6961750000,54100,54000,54100,54000,60
20231215,121900,6958507000,54000,54000,54100,54000,178
20231215,121800,6948892400,54000,54000,54100,54000,184
20231215,121700,6938953500,54000,54000,54100,54000,34
20231215,121600,6937116400,54000,54000,54000,54000,46
20231215,121500,6934632400,54100,54100,54100,54000,194
20231215,121400,6924137200,54100,54000,54100,54000,149
20231215,121300,6916078000,54000,54100,54100,54000,44
20231215,121200,6913697900,54200,54100,54200,54000,101
20231215,121100,6908234600,54100,54000,54100,54000,272
20231215,121000,6893520700,54000,54100,54100,54000,66
20231215,120900,6889954900,54000,54100,54100,54000,125
20231215,120800,6883193400,54100,54200,54200,54100,444
20231215,120700,6859144100,54100,54200,54300,54100,510
20231215,120600,6831494400,54200,54200,54400,54200,545
20231215,120500,6801905400,54200,54100,54300,54100,1888
20231215,120400,6699491500,54100,54100,54200,54100,1293
20231215,120300,6629532100,54100,54100,54100,54000,61
20231215,120200,6626234900,54100,54000,54100,54000,155
20231215,120100,6617860100,54100,54000,54100,54000,31
20231215,120000,6616184600,54100,54100,54100,54000,128
20231215,115900,6609261100,54000,54000,54100,53900,649
20231215,115800,6574228600,54000,54000,54000,53900,39
20231215,115700,6572123800,53900,53900,54000,53900,39
20231215,115600,6570019900,54000,54000,54000,53900,453
20231215,115500,6545600400,53900,53800,54000,53800,295
20231215,115400,6529699500,53800,53900,53900,53800,123
20231215,115300,6523074400,53900,53900,53900,53800,136
20231215,115200,6515750400,53900,53800,53900,53800,92
20231215,115100,6510793100,53800,53600,53800,53600,567
20231215,115000,6480320100,53600,53600,53700,53600,67
20231215,114900,6476724900,53600,53600,53700,53600,691
20231215,114800,6439680200,53600,53600,53600,53500,115
20231215,114700,6433523800,53500,53500,53600,53500,29
20231215,114600,6431970700,53400,53400,53600,53400,217
20231215,114500,6420366500,53400,53400,53500,53400,68
20231215,114400,6416733900,53500,53600,53600,53500,187
20231215,114300,6406724900,53500,53500,53600,53400,659
20231215,114200,6371467600,53600,53500,53600,53500,79
20231215,114100,6367238700,53400,53400,53600,53400,1099
20231215,114000,6308442800,53500,53400,53500,53400,211
20231215,113900,6297167400,53500,53400,53500,53400,310
20231215,113800,6280612200,53300,53300,53400,53300,62
20231215,113700,6277304400,53300,53300,53400,53300,91
20231215,113600,6272453300,53400,53300,53400,53300,488
20231215,113500,6246431000,53300,53300,53300,53200,262
20231215,113400,6232467300,53200,53200,53300,53200,151
20231215,113300,6224432900,53200,53200,53300,53200,33
20231215,113200,6222676600,53200,53200,53300,53200,134
20231215,113100,6215542300,53100,53200,53300,53100,208
20231215,113000,6204476800,53200,53200,53300,53200,72
20231215,112900,6200645500,53200,53300,53300,53100,888
20231215,112800,6153474300,53300,53100,53300,53100,230
20231215,112700,6141239400,53200,53200,53300,53100,50
20231215,112600,6138580100,53200,53100,53300,53100,132
20231215,112500,6131560500,53100,53200,53200,53100,291
20231215,112400,6116085200,53200,53300,53300,53200,557
20231215,112300,6086450200,53300,53200,53300,53200,76
20231215,112200,6082405100,53200,53200,53300,53200,72
20231215,112100,6078573600,53200,53200,53300,53200,136
20231215,112000,6071336500,53200,53200,53300,53200,82
20231215,111900,6066972400,53200,53200,53300,53200,103
20231215,111800,6061491100,53300,53200,53300,53200,119
20231215,111700,6055158300,53300,53200,53300,53200,85
20231215,111600,6050633800,53200,53200,53300,53200,163
20231215,111500,6041955700,53300,53200,53300,53200,145
20231215,111400,6034238000,53200,53300,53300,53200,54
20231215,111300,6031364400,53200,53200,53300,53200,228
20231215,111200,6019233400,53200,53300,53300,53200,407
20231215,111100,5997551100,53300,53400,53400,53300,68
20231215,111000,5993925500,53300,53200,53400,53200,370
20231215,110900,5974203700,53200,53300,53300,53200,687
20231215,110800,5937650300,53300,53300,53300,53200,86
20231215,110700,5933069200,53200,53300,53300,53200,236
20231215,110600,5920495900,53200,53300,53300,53200,156
20231215,110500,5912183800,53300,53300,53400,53300,98
20231215,110400,5906959600,53300,53300,53300,53300,76
20231215,110300,5902908800,53300,53300,53400,53300,239
20231215,110200,5890162700,53300,53500,53500,53300,218
20231215,110100,5878525500,53400,53300,53500,53300,741
20231215,110000,5838999700,53300,53200,53300,53200,138
20231215,105900,5831657600,53200,53100,53300,53100,498
20231215,105800,5805164300,53100,53100,53300,53100,669
20231215,105700,5769627400,53200,53200,53200,53200,103
20231215,105600,5764147800,53200,53100,53300,53100,280
20231215,105500,5749251400,53100,53200,53300,53100,179
20231215,105400,5739734200,53200,53300,53300,53200,221
20231215,105300,5727972900,53300,53200,53300,53200,372
20231215,105200,5708165700,53200,53300,53300,53200,295
20231215,105100,5692450600,53300,53300,53400,53300,200
20231215,105000,5681789900,53300,53200,53400,53200,664
20231215,104900,5646446400,53300,53300,53400,53200,326
20231215,104800,5629070600,53300,53400,53500,53300,302
20231215,104700,5612949500,53400,53400,53500,53400,253
20231215,104600,5599437600,53400,53200,53500,53200,271
20231215,104500,5584969800,53100,53100,53400,53100,257
20231215,104400,5571280400,53300,53300,53300,53100,295
20231215,104300,5555583800,53300,53200,53300,53200,254
20231215,104200,5542062200,53200,53400,53500,53200,335
20231215,104100,5524180900,53500,53200,53500,53200,1227
20231215,104000,5458764100,53200,53100,53300,53100,632
20231215,103900,5425140600,53100,53100,53100,53100,234
20231215,103800,5412715200,53100,53000,53200,53000,159
20231215,103700,5404276600,53000,53000,53100,53000,392
20231215,103600,5383482700,53000,53000,53100,53000,89
20231215,103500,5378764100,53000,53000,53000,53000,253
20231215,103400,5365355100,53000,53000,53200,52900,469
20231215,103300,5340497600,53000,53000,53100,52900,429
20231215,103200,5317764500,53000,53100,53100,53000,242
20231215,103100,5304936300,53000,53100,53200,53000,278
20231215,103000,5290185900,53100,53000,53100,53000,205
20231215,102900,5279311900,53000,53000,53200,53000,327
20231215,102800,5261955000,53000,53100,53200,53000,411
20231215,102700,5240154400,53100,53000,53200,53000,220
20231215,102600,5228489300,53000,53000,53200,53000,368
20231215,102500,5208969900,53000,53100,53200,53000,1605
20231215,102400,5123846800,53100,53100,53200,53100,334
20231215,102300,5106092600,53100,53200,53200,53100,315
20231215,102200,5089337300,53100,53100,53200,53100,347
20231215,102100,5070903200,53100,53100,53200,53000,482
20231215,102000,5045310000,53100,53000,53200,53000,470
20231215,101900,5020338000,53000,53200,53200,53000,715
20231215,101800,4982352300,53200,53200,53300,53100,1593
20231215,101700,4897716200,53200,53000,53200,53000,398
20231215,101600,4876586200,53000,53200,53300,53000,686
20231215,101500,4840196900,53200,53000,53300,53000,278
20231215,101400,4825429800,53100,53100,53300,53000,418
20231215,101300,4803246600,53100,53200,53200,53100,485
20231215,101200,4777460800,53200,53100,53200,53100,921
20231215,101100,4728465100,53100,53100,53200,53100,380
20231215,101000,4708286100,53100,53200,53200,53100,290
20231215,100900,4692871100,53200,53100,53300,53000,497
20231215,100800,4666466100,53100,53100,53200,53100,478
20231215,100700,4641078300,53100,53200,53200,53000,212
20231215,100600,4629825000,53200,53200,53200,53100,476
20231215,100500,4604502500,53200,53200,53300,53200,223
20231215,100400,4592636900,53200,53000,53200,53000,2337
20231215,100300,4468467900,53000,53000,53200,53000,253
20231215,100200,4455032300,53100,53000,53200,53000,374
20231215,100100,4435184800,53200,53100,53300,53000,256
20231215,100000,4421600200,53200,53300,53300,53100,574
20231215,095900,4391057300,53100,53100,53300,53100,304
20231215,095800,4374891700,53100,53000,53300,53000,1617
20231215,095700,4288994600,53000,52900,53100,52900,573
20231215,095600,4258632200,53000,52900,53000,52900,409
20231215,095500,4236975000,52900,52900,53000,52900,495
20231215,095400,4210783300,52900,52800,53000,52800,897
20231215,095300,4163374600,52900,53000,53000,52800,738
20231215,095200,4124348400,52900,52900,53000,52800,989
20231215,095100,4072030700,52900,53000,53100,52900,539
20231215,095000,4043496400,53000,53000,53000,52900,520
20231215,094900,4015940800,53000,53100,53200,53000,761
20231215,094800,3975563600,53100,53100,53200,53000,738
20231215,094700,3936375900,53000,53100,53100,53000,450
20231215,094600,3912487200,53100,53200,53200,53100,310
20231215,094500,3896019700,53200,53200,53300,53100,1042
20231215,094400,3840594000,53200,53100,53200,53000,834
20231215,094300,3796356500,53100,53100,53200,53100,546
20231215,094200,3767358400,53200,53200,53300,53200,451
20231215,094100,3743359800,53200,53300,53500,53100,2342
20231215,094000,3618618700,53100,53300,53300,53100,516
20231215,093900,3591159900,53300,53200,53500,53200,1289
20231215,093800,3522452600,53300,53100,53300,53000,925
20231215,093700,3473276900,53000,53100,53200,53000,474
20231215,093600,3448134100,53100,53100,53400,53100,1232
20231215,093500,3382540500,53100,52800,53200,52800,1516
20231215,093400,3302257000,52800,52800,52900,52700,864
20231215,093300,3256639700,52800,52800,53000,52800,874
20231215,093200,3210421900,52700,52800,52900,52700,310
20231215,093100,3194053900,52900,52700,52900,52700,480
20231215,093000,3168731100,52700,52600,52700,52600,294
20231215,092900,3153254100,52600,52700,52800,52600,647
20231215,092800,3119170900,52700,52700,52800,52600,842
20231215,092700,3074790700,52700,52700,52700,52600,263
20231215,092600,3060944100,52600,52600,52700,52500,1425
20231215,092500,2985939200,52600,52700,52800,52600,976
20231215,092400,2934559500,52700,52900,53000,52600,2100
20231215,092300,2823971000,52900,52800,53000,52800,290
20231215,092200,2808631300,52700,52600,53200,52600,10611
20231215,092100,2245296100,52600,52700,52800,52600,2283
20231215,092000,2124976700,52700,52600,52900,52600,1165
20231215,091900,2063506500,52600,52900,52900,52600,3441
20231215,091800,1882136800,52900,52900,53000,52800,1629
20231215,091700,1795918100,52900,52900,53000,52800,481
20231215,091600,1770486200,52800,53000,53000,52800,1726
20231215,091500,1679161600,53000,52700,53100,52600,3292
20231215,091400,1505319900,52800,53200,53300,52600,4121
20231215,091300,1287322600,53300,53100,53300,53000,669
20231215,091200,1251768000,53200,53000,53200,52900,700
20231215,091100,1214601700,53000,53200,53400,53000,2044
20231215,091000,1105973800,53200,53100,53200,53000,609
20231215,090900,1073630600,53100,53100,53100,53000,995
20231215,090800,1020832000,53100,52900,53200,52900,769
20231215,090700,980016100,53000,53200,53300,52900,1122
20231215,090600,920491200,53200,53300,53500,52800,3873
20231215,090500,714699200,53400,53600,53700,53200,2804
20231215,090400,564917000,53600,53900,54100,53600,1113
20231215,090300,504996300,54000,54500,54500,54000,1961
20231215,090200,398667000,54500,54500,54500,54300,362
20231215,090100,378980600,54500,54300,54600,54200,237
20231215,090000,366078700,54300,55000,55300,54300,6660