KissMeData/253450/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,204600,5264964300,51900,51900,51900,51900,3947
20231221,204500,5264964300,51900,51900,51900,51900,0
20231221,204400,5264964300,51900,51900,51900,51900,0
20231221,204300,5264964300,51900,51900,51900,51900,0
20231221,204200,5264964300,51900,51900,51900,51900,0
20231221,204100,5264964300,51900,51900,51900,51900,0
20231221,204000,5264964300,51900,51900,51900,51900,0
20231221,203900,5264964300,51900,51900,51900,51900,0
20231221,203800,5264964300,51900,51900,51900,51900,0
20231221,203700,5264964300,51900,51900,51900,51900,0
20231221,203600,5264964300,51900,51900,51900,51900,0
20231221,203500,5264964300,51900,51900,51900,51900,0
20231221,203400,5264964300,51900,51900,51900,51900,0
20231221,203300,5264964300,51900,51900,51900,51900,0
20231221,203200,5264964300,51900,51900,51900,51900,0
20231221,203100,5264964300,51900,51900,51900,51900,0
20231221,203000,5264964300,51900,51900,51900,51900,0
20231221,202900,5264964300,51900,51900,51900,51900,0
20231221,202800,5264964300,51900,51900,51900,51900,0
20231221,202700,5264964300,51900,51900,51900,51900,0
20231221,202600,5264964300,51900,51900,51900,51900,0
20231221,202500,5264964300,51900,51900,51900,51900,0
20231221,202400,5264964300,51900,51900,51900,51900,0
20231221,202300,5264964300,51900,51900,51900,51900,0
20231221,202200,5264964300,51900,51900,51900,51900,0
20231221,202100,5264964300,51900,51900,51900,51900,0
20231221,202000,5264964300,51900,51900,51900,51900,0
20231221,201900,5264964300,51900,51900,51900,51900,0
20231221,201800,5264964300,51900,51900,51900,51900,0
20231221,201700,5264964300,51900,51900,51900,51900,0
20231221,201600,5264964300,51900,51900,51900,51900,3947
20231221,201500,5264964300,51900,51900,51900,51900,0
20231221,201400,5264964300,51900,51900,51900,51900,0
20231221,201300,5264964300,51900,51900,51900,51900,0
20231221,201200,5264964300,51900,51900,51900,51900,0
20231221,201100,5264964300,51900,51900,51900,51900,0
20231221,201000,5264964300,51900,51900,51900,51900,0
20231221,200900,5264964300,51900,51900,51900,51900,0
20231221,200800,5264964300,51900,51900,51900,51900,0
20231221,200700,5264964300,51900,51900,51900,51900,0
20231221,200600,5264964300,51900,51900,51900,51900,0
20231221,200500,5264964300,51900,51900,51900,51900,0
20231221,200400,5264964300,51900,51900,51900,51900,0
20231221,200300,5264964300,51900,51900,51900,51900,0
20231221,200200,5264964300,51900,51900,51900,51900,0
20231221,200100,5264964300,51900,51900,51900,51900,0
20231221,200000,5264964300,51900,51900,51900,51900,0
20231221,195900,5264964300,51900,51900,51900,51900,0
20231221,195800,5264964300,51900,51900,51900,51900,0
20231221,195700,5264964300,51900,51900,51900,51900,0
20231221,195600,5264964300,51900,51900,51900,51900,0
20231221,195500,5264964300,51900,51900,51900,51900,0
20231221,195400,5264964300,51900,51900,51900,51900,0
20231221,195300,5264964300,51900,51900,51900,51900,0
20231221,195200,5264964300,51900,51900,51900,51900,0
20231221,195100,5264964300,51900,51900,51900,51900,0
20231221,195000,5264964300,51900,51900,51900,51900,0
20231221,194900,5264964300,51900,51900,51900,51900,0
20231221,194800,5264964300,51900,51900,51900,51900,0
20231221,194700,5264964300,51900,51900,51900,51900,0
20231221,194600,5264964300,51900,51900,51900,51900,3947
20231221,194500,5264964300,51900,51900,51900,51900,0
20231221,194400,5264964300,51900,51900,51900,51900,0
20231221,194300,5264964300,51900,51900,51900,51900,0
20231221,194200,5264964300,51900,51900,51900,51900,0
20231221,194100,5264964300,51900,51900,51900,51900,0
20231221,194000,5264964300,51900,51900,51900,51900,0
20231221,193900,5264964300,51900,51900,51900,51900,0
20231221,193800,5264964300,51900,51900,51900,51900,0
20231221,193700,5264964300,51900,51900,51900,51900,0
20231221,193600,5264964300,51900,51900,51900,51900,0
20231221,193500,5264964300,51900,51900,51900,51900,0
20231221,193400,5264964300,51900,51900,51900,51900,0
20231221,193300,5264964300,51900,51900,51900,51900,0
20231221,193200,5264964300,51900,51900,51900,51900,0
20231221,193100,5264964300,51900,51900,51900,51900,0
20231221,193000,5264964300,51900,51900,51900,51900,0
20231221,192900,5264964300,51900,51900,51900,51900,0
20231221,192800,5264964300,51900,51900,51900,51900,0
20231221,192700,5264964300,51900,51900,51900,51900,0
20231221,192600,5264964300,51900,51900,51900,51900,0
20231221,192500,5264964300,51900,51900,51900,51900,0
20231221,192400,5264964300,51900,51900,51900,51900,0
20231221,192300,5264964300,51900,51900,51900,51900,0
20231221,192200,5264964300,51900,51900,51900,51900,0
20231221,192100,5264964300,51900,51900,51900,51900,0
20231221,192000,5264964300,51900,51900,51900,51900,0
20231221,191900,5264964300,51900,51900,51900,51900,0
20231221,191800,5264964300,51900,51900,51900,51900,0
20231221,191700,5264964300,51900,51900,51900,51900,0
20231221,191600,5264964300,51900,51900,51900,51900,3947
20231221,191500,5264964300,51900,51900,51900,51900,0
20231221,191400,5264964300,51900,51900,51900,51900,0
20231221,191300,5264964300,51900,51900,51900,51900,0
20231221,191200,5264964300,51900,51900,51900,51900,0
20231221,191100,5264964300,51900,51900,51900,51900,0
20231221,191000,5264964300,51900,51900,51900,51900,0
20231221,190900,5264964300,51900,51900,51900,51900,0
20231221,190800,5264964300,51900,51900,51900,51900,0
20231221,190700,5264964300,51900,51900,51900,51900,0
20231221,190600,5264964300,51900,51900,51900,51900,0
20231221,190500,5264964300,51900,51900,51900,51900,0
20231221,190400,5264964300,51900,51900,51900,51900,0
20231221,190300,5264964300,51900,51900,51900,51900,0
20231221,190200,5264964300,51900,51900,51900,51900,0
20231221,190100,5264964300,51900,51900,51900,51900,0
20231221,190000,5264964300,51900,51900,51900,51900,0
20231221,185900,5264964300,51900,51900,51900,51900,0
20231221,185800,5264964300,51900,51900,51900,51900,0
20231221,185700,5264964300,51900,51900,51900,51900,0
20231221,185600,5264964300,51900,51900,51900,51900,0
20231221,185500,5264964300,51900,51900,51900,51900,0
20231221,185400,5264964300,51900,51900,51900,51900,0
20231221,185300,5264964300,51900,51900,51900,51900,0
20231221,185200,5264964300,51900,51900,51900,51900,0
20231221,185100,5264964300,51900,51900,51900,51900,0
20231221,185000,5264964300,51900,51900,51900,51900,0
20231221,184900,5264964300,51900,51900,51900,51900,0
20231221,184800,5264964300,51900,51900,51900,51900,0
20231221,184700,5264964300,51900,51900,51900,51900,0
20231221,184600,5264964300,51900,51900,51900,51900,3947
20231221,184500,5264964300,51900,51900,51900,51900,0
20231221,184400,5264964300,51900,51900,51900,51900,0
20231221,184300,5264964300,51900,51900,51900,51900,0
20231221,184200,5264964300,51900,51900,51900,51900,0
20231221,184100,5264964300,51900,51900,51900,51900,0
20231221,184000,5264964300,51900,51900,51900,51900,0
20231221,183900,5264964300,51900,51900,51900,51900,0
20231221,183800,5264964300,51900,51900,51900,51900,0
20231221,183700,5264964300,51900,51900,51900,51900,0
20231221,183600,5264964300,51900,51900,51900,51900,0
20231221,183500,5264964300,51900,51900,51900,51900,0
20231221,183400,5264964300,51900,51900,51900,51900,0
20231221,183300,5264964300,51900,51900,51900,51900,0
20231221,183200,5264964300,51900,51900,51900,51900,0
20231221,183100,5264964300,51900,51900,51900,51900,0
20231221,183000,5264964300,51900,51900,51900,51900,0
20231221,182900,5264964300,51900,51900,51900,51900,0
20231221,182800,5264964300,51900,51900,51900,51900,0
20231221,182700,5264964300,51900,51900,51900,51900,0
20231221,182600,5264964300,51900,51900,51900,51900,0
20231221,182500,5264964300,51900,51900,51900,51900,0
20231221,182400,5264964300,51900,51900,51900,51900,0
20231221,182300,5264964300,51900,51900,51900,51900,0
20231221,182200,5264964300,51900,51900,51900,51900,0
20231221,182100,5264964300,51900,51900,51900,51900,0
20231221,182000,5264964300,51900,51900,51900,51900,0
20231221,181900,5264964300,51900,51900,51900,51900,0
20231221,181800,5264964300,51900,51900,51900,51900,0
20231221,181700,5264964300,51900,51900,51900,51900,0
20231221,181600,5264964300,51900,51900,51900,51900,3947
20231221,181500,5264964300,51900,51900,51900,51900,0
20231221,181400,5264964300,51900,51900,51900,51900,0
20231221,181300,5264964300,51900,51900,51900,51900,0
20231221,181200,5264964300,51900,51900,51900,51900,0
20231221,181100,5264964300,51900,51900,51900,51900,0
20231221,181000,5264964300,51900,51900,51900,51900,0
20231221,180900,5264964300,51900,51900,51900,51900,0
20231221,180800,5264964300,51900,51900,51900,51900,0
20231221,180700,5264964300,51900,51900,51900,51900,0
20231221,180600,5264964300,51900,51900,51900,51900,0
20231221,180500,5264964300,51900,51900,51900,51900,0
20231221,180400,5264964300,51900,51900,51900,51900,0
20231221,180300,5264964300,51900,51900,51900,51900,0
20231221,180200,5264964300,51900,51900,51900,51900,0
20231221,180100,5264964300,51900,51900,51900,51900,0
20231221,180000,5264964300,51900,51900,51900,51900,0
20231221,175900,5264964300,51900,51900,51900,51900,0
20231221,175800,5264964300,51900,51900,51900,51900,0
20231221,175700,5264964300,51900,51900,51900,51900,0
20231221,175600,5264964300,51900,51900,51900,51900,0
20231221,175500,5264964300,51900,51900,51900,51900,0
20231221,175400,5264964300,51900,51900,51900,51900,0
20231221,175300,5264964300,51900,51900,51900,51900,0
20231221,175200,5264964300,51900,51900,51900,51900,0
20231221,175100,5264964300,51900,51900,51900,51900,0
20231221,175000,5264964300,51900,51900,51900,51900,0
20231221,174900,5264964300,51900,51900,51900,51900,0
20231221,174800,5264964300,51900,51900,51900,51900,0
20231221,174700,5264964300,51900,51900,51900,51900,0
20231221,174600,5264964300,51900,51900,51900,51900,3947
20231221,174500,5264964300,51900,51900,51900,51900,0
20231221,174400,5264964300,51900,51900,51900,51900,0
20231221,174300,5264964300,51900,51900,51900,51900,0
20231221,174200,5264964300,51900,51900,51900,51900,0
20231221,174100,5264964300,51900,51900,51900,51900,0
20231221,174000,5264964300,51900,51900,51900,51900,0
20231221,173900,5264964300,51900,51900,51900,51900,0
20231221,173800,5264964300,51900,51900,51900,51900,0
20231221,173700,5264964300,51900,51900,51900,51900,0
20231221,173600,5264964300,51900,51900,51900,51900,0
20231221,173500,5264964300,51900,51900,51900,51900,0
20231221,173400,5264964300,51900,51900,51900,51900,0
20231221,173300,5264964300,51900,51900,51900,51900,0
20231221,173200,5264964300,51900,51900,51900,51900,0
20231221,173100,5264964300,51900,51900,51900,51900,0
20231221,173000,5264964300,51900,51900,51900,51900,0
20231221,172900,5264964300,51900,51900,51900,51900,0
20231221,172800,5264964300,51900,51900,51900,51900,0
20231221,172700,5264964300,51900,51900,51900,51900,0
20231221,172600,5264964300,51900,51900,51900,51900,0
20231221,172500,5264964300,51900,51900,51900,51900,0
20231221,172400,5264964300,51900,51900,51900,51900,0
20231221,172300,5264964300,51900,51900,51900,51900,0
20231221,172200,5264964300,51900,51900,51900,51900,0
20231221,172100,5264964300,51900,51900,51900,51900,0
20231221,172000,5264964300,51900,51900,51900,51900,0
20231221,171900,5264964300,51900,51900,51900,51900,0
20231221,171800,5264964300,51900,51900,51900,51900,0
20231221,171700,5264964300,51900,51900,51900,51900,0
20231221,171600,5264964300,51900,51900,51900,51900,3947
20231221,171500,5264964300,51900,51900,51900,51900,0
20231221,171400,5264964300,51900,51900,51900,51900,0
20231221,171300,5264964300,51900,51900,51900,51900,0
20231221,171200,5264964300,51900,51900,51900,51900,0
20231221,171100,5264964300,51900,51900,51900,51900,0
20231221,171000,5264964300,51900,51900,51900,51900,0
20231221,170900,5264964300,51900,51900,51900,51900,0
20231221,170800,5264964300,51900,51900,51900,51900,0
20231221,170700,5264964300,51900,51900,51900,51900,0
20231221,170600,5264964300,51900,51900,51900,51900,0
20231221,170500,5264964300,51900,51900,51900,51900,0
20231221,170400,5264964300,51900,51900,51900,51900,0
20231221,170300,5264964300,51900,51900,51900,51900,0
20231221,170200,5264964300,51900,51900,51900,51900,0
20231221,170100,5264964300,51900,51900,51900,51900,0
20231221,170000,5264964300,51900,51900,51900,51900,0
20231221,165900,5264964300,51900,51900,51900,51900,0
20231221,165800,5264964300,51900,51900,51900,51900,0
20231221,165700,5264964300,51900,51900,51900,51900,0
20231221,165600,5264964300,51900,51900,51900,51900,0
20231221,165500,5264964300,51900,51900,51900,51900,0
20231221,165400,5264964300,51900,51900,51900,51900,0
20231221,165300,5264964300,51900,51900,51900,51900,0
20231221,165200,5264964300,51900,51900,51900,51900,0
20231221,165100,5264964300,51900,51900,51900,51900,0
20231221,165000,5264964300,51900,51900,51900,51900,0
20231221,164900,5264964300,51900,51900,51900,51900,0
20231221,164800,5264964300,51900,51900,51900,51900,0
20231221,164700,5264964300,51900,51900,51900,51900,0
20231221,164600,5264964300,51900,51900,51900,51900,3947
20231221,164500,5264964300,51900,51900,51900,51900,0
20231221,164400,5264964300,51900,51900,51900,51900,0
20231221,164300,5264964300,51900,51900,51900,51900,0
20231221,164200,5264964300,51900,51900,51900,51900,0
20231221,164100,5264964300,51900,51900,51900,51900,0
20231221,164000,5264964300,51900,51900,51900,51900,0
20231221,163900,5264964300,51900,51900,51900,51900,0
20231221,163800,5264964300,51900,51900,51900,51900,0
20231221,163700,5264964300,51900,51900,51900,51900,0
20231221,163600,5264964300,51900,51900,51900,51900,0
20231221,163500,5264964300,51900,51900,51900,51900,0
20231221,163400,5264964300,51900,51900,51900,51900,0
20231221,163300,5264964300,51900,51900,51900,51900,0
20231221,163200,5264964300,51900,51900,51900,51900,0
20231221,163100,5264964300,51900,51900,51900,51900,0
20231221,163000,5264964300,51900,51900,51900,51900,0
20231221,162900,5264964300,51900,51900,51900,51900,0
20231221,162800,5264964300,51900,51900,51900,51900,0
20231221,162700,5264964300,51900,51900,51900,51900,0
20231221,162600,5264964300,51900,51900,51900,51900,0
20231221,162500,5264964300,51900,51900,51900,51900,0
20231221,162400,5264964300,51900,51900,51900,51900,0
20231221,162300,5264964300,51900,51900,51900,51900,0
20231221,162200,5264964300,51900,51900,51900,51900,0
20231221,162100,5264964300,51900,51900,51900,51900,0
20231221,162000,5264964300,51900,51900,51900,51900,0
20231221,161900,5264964300,51900,51900,51900,51900,0
20231221,161800,5264964300,51900,51900,51900,51900,0
20231221,161700,5264964300,51900,51900,51900,51900,0
20231221,161600,5264964300,51900,51900,51900,51900,3947
20231221,161500,5264964300,51900,51900,51900,51900,0
20231221,161400,5264964300,51900,51900,51900,51900,0
20231221,161300,5264964300,51900,51900,51900,51900,0
20231221,161200,5264964300,51900,51900,51900,51900,0
20231221,161100,5264964300,51900,51900,51900,51900,0
20231221,161000,5264964300,51900,51900,51900,51900,0
20231221,160900,5264964300,51900,51900,51900,51900,0
20231221,160800,5264964300,51900,51900,51900,51900,0
20231221,160700,5264964300,51900,51900,51900,51900,0
20231221,160600,5264964300,51900,51900,51900,51900,0
20231221,160500,5264964300,51900,51900,51900,51900,0
20231221,160400,5264964300,51900,51900,51900,51900,0
20231221,160300,5264964300,51900,51900,51900,51900,0
20231221,160200,5264964300,51900,51900,51900,51900,0
20231221,160100,5264964300,51900,51900,51900,51900,0
20231221,160000,5264964300,51900,51900,51900,51900,0
20231221,155900,5264964300,51900,51900,51900,51900,0
20231221,155800,5264964300,51900,51900,51900,51900,0
20231221,155700,5264964300,51900,51900,51900,51900,0
20231221,155600,5264964300,51900,51900,51900,51900,0
20231221,155500,5264964300,51900,51900,51900,51900,0
20231221,155400,5264964300,51900,51900,51900,51900,0
20231221,155300,5264964300,51900,51900,51900,51900,0
20231221,155200,5264964300,51900,51900,51900,51900,0
20231221,155100,5264964300,51900,51900,51900,51900,0
20231221,155000,5264964300,51900,51900,51900,51900,0
20231221,154900,5264964300,51900,51900,51900,51900,0
20231221,154800,5264964300,51900,51900,51900,51900,0
20231221,154700,5264964300,51900,51900,51900,51900,0
20231221,154600,5264964300,51900,51900,51900,51900,3947
20231221,154500,5264964300,51900,51900,51900,51900,0
20231221,154400,5264964300,51900,51900,51900,51900,0
20231221,154300,5264964300,51900,51900,51900,51900,0
20231221,154200,5264964300,51900,51900,51900,51900,0
20231221,154100,5264964300,51900,51900,51900,51900,0
20231221,154000,5264964300,51900,51900,51900,51900,0
20231221,153900,5264964300,51900,51900,51900,51900,0
20231221,153800,5264964300,51900,51900,51900,51900,0
20231221,153700,5264964300,51900,51900,51900,51900,0
20231221,153600,5264964300,51900,51900,51900,51900,0
20231221,153500,5264964300,51900,51900,51900,51900,0
20231221,153400,5264964300,51900,51900,51900,51900,0
20231221,153300,5264964300,51900,51900,51900,51900,0
20231221,153200,5264964300,51900,51900,51900,51900,0
20231221,153100,5264964300,51900,51900,51900,51900,0
20231221,153000,5264964300,51900,51900,51900,51900,3947
20231221,152900,5060115000,51900,51900,51900,51900,0
20231221,152800,5060115000,51900,51900,51900,51900,0
20231221,152700,5060115000,51900,51900,51900,51900,0
20231221,152600,5060115000,51900,51900,51900,51900,0
20231221,152500,5060115000,51900,51900,51900,51900,0
20231221,152400,5060115000,51900,51900,51900,51900,0
20231221,152300,5060115000,51900,51900,51900,51900,0
20231221,152200,5060115000,51900,51900,51900,51900,0
20231221,152100,5060115000,51900,51900,51900,51900,0
20231221,152000,5060115000,51900,51900,51900,51900,0
20231221,151900,5060115000,51900,51900,51900,51800,776
20231221,151800,5019897700,51800,51800,51800,51800,110
20231221,151700,5014199700,51800,51800,51800,51700,62
20231221,151600,5010992400,51800,51700,51800,51700,44
20231221,151500,5008716800,51800,51700,51800,51700,77
20231221,151400,5004734000,51700,51700,51800,51700,107
20231221,151300,4999201100,51700,51700,51800,51700,36
20231221,151200,4997339800,51700,51800,51800,51700,55
20231221,151100,4994494200,51700,51700,51800,51700,47
20231221,151000,4992063600,51700,51600,51800,51600,80
20231221,150900,4987927000,51600,51700,51700,51600,38
20231221,150800,4985965700,51700,51600,51700,51600,362
20231221,150700,4967255500,51600,51700,51700,51600,38
20231221,150600,4965291200,51700,51700,51700,51600,148
20231221,150500,4957653400,51600,51600,51700,51500,90
20231221,150400,4953010800,51600,51700,51700,51600,73
20231221,150300,4949243000,51600,51700,51700,51600,15
20231221,150200,4948468400,51700,51600,51700,51500,227
20231221,150100,4936754900,51700,51600,51700,51500,86
20231221,150000,4932318500,51700,51600,51700,51600,60
20231221,145900,4929221300,51600,51600,51600,51600,170
20231221,145800,4920449300,51600,51600,51700,51600,189
20231221,145700,4910696000,51600,51600,51700,51500,180
20231221,145600,4901412500,51700,51700,51700,51600,87
20231221,145500,4896921800,51600,51600,51600,51600,136
20231221,145400,4889904200,51700,51600,51700,51500,315
20231221,145300,4873625600,51600,51600,51700,51500,142
20231221,145200,4866294600,51600,51500,51700,51500,87
20231221,145100,4861808500,51500,51600,51700,51500,145
20231221,145000,4854328400,51700,51600,51700,51500,831
20231221,144900,4811456900,51600,51600,51600,51600,414
20231221,144800,4790094500,51700,51600,51700,51600,78
20231221,144700,4786068300,51700,51700,51700,51600,79
20231221,144600,4781990500,51700,51700,51800,51600,106
20231221,144500,4776512100,51600,51600,51700,51600,160
20231221,144400,4768255100,51700,51600,51700,51600,71
20231221,144300,4764587300,51600,51800,51800,51600,2352
20231221,144200,4643219100,51700,51600,51700,51600,204
20231221,144100,4632674400,51600,51700,51700,51600,89
20231221,144000,4628081100,51600,51700,51700,51600,97
20231221,143900,4623071100,51700,51700,51800,51600,162
20231221,143800,4614698800,51700,51700,51700,51600,2149
20231221,143700,4503672200,51700,51700,51800,51700,162
20231221,143600,4495295900,51700,51700,51700,51700,75
20231221,143500,4491418400,51700,51700,51800,51700,121
20231221,143400,4485161700,51700,51700,51700,51700,153
20231221,143300,4477251600,51700,51700,51800,51700,78
20231221,143200,4473218100,51700,51700,51800,51700,118
20231221,143100,4467115400,51700,51700,51800,51700,133
20231221,143000,4460238400,51700,51700,51700,51700,281
20231221,142900,4445710700,51700,51700,51800,51700,168
20231221,142800,4437019900,51800,51700,51800,51700,43
20231221,142700,4434795100,51700,51800,51800,51700,160
20231221,142600,4426516100,51700,51600,51700,51600,747
20231221,142500,4387911300,51700,51600,51700,51600,160
20231221,142400,4379654100,51700,51600,51700,51600,31
20231221,142300,4378053800,51600,51600,51700,51600,102
20231221,142200,4372789500,51700,51600,51700,51600,73
20231221,142100,4369021300,51600,51600,51700,51600,105
20231221,142000,4363602400,51600,51600,51600,51600,58
20231221,141900,4360609600,51600,51600,51700,51600,132
20231221,141800,4353795700,51600,51600,51700,51600,103
20231221,141700,4348480300,51700,51600,51700,51600,40
20231221,141600,4346415500,51600,51700,51700,51600,101
20231221,141500,4341203000,51700,51600,51700,51600,111
20231221,141400,4335473400,51600,51700,51800,51600,120
20231221,141300,4329273500,51700,51600,51700,51600,141
20231221,141200,4321988200,51600,51600,51900,51600,721
20231221,141100,4284642500,51600,51700,51700,51600,54
20231221,141000,4281855600,51700,51700,51700,51600,164
20231221,140900,4273384300,51700,51600,51700,51600,269
20231221,140800,4259502300,51600,51700,51800,51600,74
20231221,140700,4255678900,51700,51700,51800,51700,204
20231221,140600,4245118000,51800,51600,51800,51600,198
20231221,140500,4234887200,51600,51600,51700,51600,96
20231221,140400,4229933400,51600,51700,51700,51600,185
20231221,140300,4220380100,51600,51700,51800,51600,745
20231221,140200,4181865500,51700,51700,51800,51700,725
20231221,140100,4144381800,51800,51700,51800,51700,32
20231221,140000,4142725600,51700,51800,51800,51700,256
20231221,135900,4129472500,51700,51700,51700,51700,30
20231221,135800,4127921500,51700,51700,51800,51700,73
20231221,135700,4124146400,51700,51700,51700,51700,47
20231221,135600,4121716500,51800,51700,51800,51700,27
20231221,135500,4120319800,51700,51700,51800,51700,292
20231221,135400,4105197400,51800,51800,51800,51700,45
20231221,135300,4102868500,51800,51800,51800,51700,386
20231221,135200,4082877100,51900,51800,51900,51800,10
20231221,135100,4082358300,51800,51900,51900,51800,555
20231221,135000,4053608200,51800,51800,51900,51800,156
20231221,134900,4045526600,51800,51900,51900,51800,152
20231221,134800,4037652500,51900,51800,51900,51800,295
20231221,134700,4022370700,51800,51900,51900,51800,53
20231221,134600,4019622400,51800,51800,51800,51800,54
20231221,134500,4016825200,51800,51900,51900,51800,103
20231221,134400,4011489000,51800,51800,51800,51800,77
20231221,134300,4007500400,51800,51800,51900,51800,43
20231221,134200,4005272100,51800,51800,51900,51800,160
20231221,134100,3996976400,51800,51800,51900,51800,60
20231221,134000,3993867600,51900,51800,51900,51800,85
20231221,133900,3989464500,51800,51800,51900,51800,95
20231221,133800,3984542600,51800,51800,51900,51800,266
20231221,133700,3970763700,51800,51800,51900,51800,53
20231221,133600,3968017500,51800,51800,51800,51800,14
20231221,133500,3967292300,51800,51800,51900,51800,160
20231221,133400,3959002300,51800,51800,51900,51800,41
20231221,133300,3956878300,51800,51800,51900,51800,61
20231221,133200,3953717600,51800,51800,51800,51800,61
20231221,133100,3950557800,51800,51900,51900,51800,100
20231221,133000,3945372500,51800,51900,51900,51800,147
20231221,132900,3937753500,51800,51800,51900,51800,153
20231221,132800,3929827300,51800,51900,51900,51800,48
20231221,132700,3927339800,51800,51800,51900,51800,187
20231221,132600,3917647500,51900,51700,51900,51700,288
20231221,132500,3902713000,51800,51800,51800,51700,465
20231221,132400,3878629500,51700,51800,51800,51700,115
20231221,132300,3872682900,51800,51700,51800,51700,371
20231221,132200,3853488900,51700,51700,51800,51700,87
20231221,132100,3848990300,51800,51800,51800,51700,151
20231221,132000,3841170900,51800,51800,51800,51700,52
20231221,131900,3838480200,51700,51700,51800,51700,209
20231221,131800,3827656500,51700,51600,51700,51600,2146
20231221,131700,3716715700,51600,51600,51600,51600,174
20231221,131600,3707737300,51600,51700,51700,51600,95
20231221,131500,3702830400,51700,51600,51700,51600,51
20231221,131400,3700196300,51600,51600,51700,51600,73
20231221,131300,3696429400,51600,51600,51600,51600,91
20231221,131200,3691733800,51600,51600,51700,51600,80
20231221,131100,3687603600,51600,51600,51600,51600,77
20231221,131000,3683630400,51600,51600,51700,51600,153
20231221,130900,3675734600,51600,51600,51600,51600,49
20231221,130800,3673206200,51600,51700,51700,51600,181
20231221,130700,3663854700,51600,51600,51700,51600,65
20231221,130600,3660500600,51700,51700,51700,51600,130
20231221,130500,3653782400,51700,51600,51700,51600,162
20231221,130400,3645412800,51600,51600,51600,51600,208
20231221,130300,3634680000,51600,51600,51700,51600,54
20231221,130200,3631893400,51600,51600,51700,51600,59
20231221,130100,3628848800,51600,51600,51700,51600,126
20231221,130000,3622346300,51600,51700,51700,51600,73
20231221,125900,3618578400,51600,51600,51700,51600,32
20231221,125800,3616926900,51700,51600,51700,51600,115
20231221,125700,3610992600,51700,51600,51700,51600,28
20231221,125600,3609547300,51600,51600,51700,51600,159
20231221,125500,3601339500,51600,51600,51700,51600,146
20231221,125400,3593804000,51600,51600,51700,51600,43
20231221,125300,3591583200,51600,51700,51700,51600,47
20231221,125200,3589157300,51700,51600,51700,51600,36
20231221,125100,3587297100,51600,51600,51700,51600,122
20231221,125000,3581001600,51700,51600,51700,51600,75
20231221,124900,3577128100,51600,51600,51700,51600,79
20231221,124800,3573048100,51600,51700,51700,51600,25
20231221,124700,3571757000,51600,51700,51700,51600,96
20231221,124600,3566803300,51600,51600,51700,51600,85
20231221,124500,3562412300,51600,51600,51600,51600,247
20231221,124400,3549667100,51600,51600,51700,51600,140
20231221,124300,3542442800,51600,51600,51700,51600,30
20231221,124200,3540893800,51600,51700,51700,51600,156
20231221,124100,3532838400,51700,51600,51700,51600,56
20231221,124000,3529947800,51600,51700,51700,51600,72
20231221,123900,3526230100,51700,51700,51700,51600,57
20231221,123800,3523284900,51700,51600,51700,51600,169
20231221,123700,3514549900,51600,51700,51700,51600,158
20231221,123600,3506386000,51700,51600,51700,51600,97
20231221,123500,3501376600,51600,51700,51700,51600,126
20231221,123400,3494870200,51700,51700,51700,51600,18
20231221,123300,3493939700,51600,51700,51700,51600,194
20231221,123200,3483928600,51700,51700,51700,51700,85
20231221,123100,3479534100,51700,51700,51700,51700,73
20231221,123000,3475760000,51700,51700,51700,51700,224
20231221,122900,3464179200,51700,51700,51700,51700,62
20231221,122800,3460973800,51700,51700,51700,51700,52
20231221,122700,3458285400,51800,51700,51800,51700,22
20231221,122600,3457147900,51600,51700,51700,51600,96
20231221,122500,3452193000,51600,51700,51700,51600,446
20231221,122400,3429136100,51600,51700,51700,51600,97
20231221,122300,3424124900,51600,51600,51700,51600,29
20231221,122200,3422627000,51600,51800,51800,51600,250
20231221,122100,3409704000,51700,51700,51700,51700,40
20231221,122000,3407636000,51700,51700,51700,51700,44
20231221,121900,3405361200,51700,51700,51700,51600,269
20231221,121800,3391454200,51700,51700,51700,51700,45
20231221,121700,3389127700,51600,51700,51700,51600,29
20231221,121600,3387630600,51700,51600,51700,51600,25
20231221,121500,3386340300,51600,51700,51700,51600,105
20231221,121400,3380911900,51700,51700,51700,51700,158
20231221,121300,3372743300,51700,51700,51800,51700,30
20231221,121200,3371192100,51700,51700,51700,51700,90
20231221,121100,3366539100,51800,51600,51800,51600,232
20231221,121000,3354543200,51600,51700,51700,51600,1020
20231221,120900,3301820800,51700,51800,51800,51700,97
20231221,120800,3296805800,51700,51700,51700,51700,70
20231221,120700,3293186800,51700,51700,51700,51700,97
20231221,120600,3288171900,51700,51700,51800,51700,25
20231221,120500,3286879100,51700,51700,51700,51700,121
20231221,120400,3280623400,51700,51700,51800,51700,48
20231221,120300,3278141700,51800,51700,51800,51700,93
20231221,120200,3273333400,51700,51700,51700,51600,18
20231221,120100,3272404200,51600,51700,51700,51600,342
20231221,120000,3254737100,51700,51700,51700,51700,17
20231221,115900,3253858200,51700,51800,51800,51700,54
20231221,115800,3251066300,51800,51700,51800,51700,60
20231221,115700,3247961700,51600,51900,51900,51600,92
20231221,115600,3243200200,51700,51800,51800,51600,276
20231221,115500,3228907300,51800,51600,51800,51600,476
20231221,115400,3204281800,51600,51700,51700,51600,152
20231221,115300,3196436600,51700,51600,51700,51600,115
20231221,115200,3190501900,51600,51700,51700,51600,52
20231221,115100,3187815900,51600,51600,51600,51600,37
20231221,115000,3185906700,51600,51600,51700,51600,210
20231221,114900,3175055700,51700,51600,51700,51600,136
20231221,114800,3168036900,51600,51600,51700,51600,80
20231221,114700,3163908400,51600,51700,51700,51600,73
20231221,114600,3160137600,51600,51600,51600,51600,10
20231221,114500,3159621600,51600,51700,51700,51600,101
20231221,114400,3154404800,51700,51600,51700,51600,147
20231221,114300,3146808800,51600,51700,51700,51600,155
20231221,114200,3138810000,51700,51700,51700,51600,139
20231221,114100,3131628100,51600,51700,51700,51600,43
20231221,114000,3129406800,51700,51700,51800,51600,182
20231221,113900,3119995900,51700,51600,51700,51600,200
20231221,113800,3109668400,51600,51700,51700,51600,76
20231221,113700,3105742400,51600,51600,51700,51600,23
20231221,113600,3104555400,51700,51700,51700,51600,72
20231221,113500,3100840000,51600,51600,51700,51600,72
20231221,113400,3097124700,51600,51700,51700,51600,169
20231221,113300,3088389200,51600,51600,51700,51600,66
20231221,113200,3084980700,51700,51700,51700,51700,462
20231221,113100,3061095300,51700,51700,51700,51700,22
20231221,113000,3059957900,51700,51700,51800,51700,36
20231221,112900,3058096600,51700,51700,51700,51700,74
20231221,112800,3054270800,51700,51600,51700,51600,54
20231221,112700,3051484100,51600,51600,51700,51600,251
20231221,112600,3038522500,51600,51600,51600,51500,49
20231221,112500,3035997900,51600,51600,51600,51500,113
20231221,112400,3030173200,51600,51600,51600,51500,177
20231221,112300,3021046000,51600,51600,51600,51500,98
20231221,112200,3015991900,51500,51500,51600,51500,41
20231221,112100,3013880100,51500,51500,51600,51500,29
20231221,112000,3012385600,51500,51500,51600,51500,251
20231221,111900,2999458000,51500,51500,51600,51500,208
20231221,111800,2988735800,51500,51500,51600,51500,80
20231221,111700,2984611100,51600,51700,51700,51500,272
20231221,111600,2970579100,51600,51700,51700,51600,113
20231221,111500,2964748200,51700,51600,51700,51600,40
20231221,111400,2962683900,51600,51600,51700,51600,568
20231221,111300,2933374600,51900,51600,51900,51600,589
20231221,111200,2902833000,51600,51500,51600,51500,137
20231221,111100,2895765700,51500,51500,51500,51400,554
20231221,111000,2867235300,51500,51400,51500,51400,384
20231221,110900,2847470900,51500,51500,51500,51400,138
20231221,110800,2840365200,51500,51500,51600,51400,1391
20231221,110700,2768749600,51500,51500,51600,51500,232
20231221,110600,2756800400,51600,51500,51600,51500,168
20231221,110500,2748141200,51500,51500,51600,51500,718
20231221,110400,2711160100,51600,51600,51600,51500,75
20231221,110300,2707293500,51600,51500,51600,51500,363
20231221,110200,2688598600,51500,51500,51600,51500,381
20231221,110100,2668976600,51600,51500,51600,51400,2195
20231221,110000,2555945400,51500,51600,51600,51500,625
20231221,105900,2523752700,51600,51700,51700,51500,2198
20231221,105800,2410352800,51600,51700,51700,51600,469
20231221,105700,2386149400,51600,51600,51700,51600,249
20231221,105600,2373299500,51700,51700,51700,51600,37
20231221,105500,2371388800,51700,51800,51800,51600,1529
20231221,105400,2292350800,51700,51700,51800,51700,636
20231221,105300,2259419500,51700,51800,51900,51700,2171
20231221,105200,2146987800,51900,51800,51900,51800,100
20231221,105100,2141804000,51900,51900,51900,51800,268
20231221,105000,2127895800,51900,51900,51900,51800,593
20231221,104900,2097141000,51800,51800,51800,51800,4
20231221,104800,2096933800,51800,51900,51900,51800,40
20231221,104700,2094860700,51900,51800,51900,51800,42
20231221,104600,2092683300,51900,51900,51900,51800,50
20231221,104500,2090092100,51900,51800,51900,51800,111
20231221,104400,2084342000,51900,51900,51900,51900,24
20231221,104300,2083096400,51900,51800,51900,51800,358
20231221,104200,2064549700,51700,51800,51800,51700,61
20231221,104100,2061390300,51700,51800,51800,51700,516
20231221,104000,2034711200,51800,51700,51800,51700,36
20231221,103900,2032849900,51700,51800,51900,51700,442
20231221,103800,2009956900,51800,51700,51800,51700,194
20231221,103700,1999909100,51700,51800,51800,51700,9
20231221,103600,1999443300,51700,51800,51800,51700,62
20231221,103500,1996235200,51800,51700,51800,51700,199
20231221,103400,1985945500,51700,51900,51900,51600,3656
20231221,103300,1796779900,51800,51900,52000,51800,2125
20231221,103200,1686544200,51900,52000,52100,51900,2646
20231221,103100,1548984700,52100,52000,52100,52000,60
20231221,103000,1545863000,52000,52000,52000,52000,39
20231221,102900,1543835000,52000,52100,52100,52000,36
20231221,102800,1541961400,52100,52000,52100,52000,97
20231221,102700,1536908200,52000,52000,52100,52000,172
20231221,102600,1527953800,52100,52000,52100,52000,759
20231221,102500,1488483900,52000,52000,52100,52000,61
20231221,102400,1485310300,52100,52000,52100,52000,75
20231221,102300,1481405000,52000,52000,52100,52000,48
20231221,102200,1478906400,52000,52000,52100,52000,193
20231221,102100,1468869600,52000,52100,52100,52000,48
20231221,102000,1466370400,52000,52100,52100,52000,213
20231221,101900,1455290400,52000,52100,52100,52000,1738
20231221,101800,1364764600,52100,52200,52200,52100,177
20231221,101700,1355542800,52200,52200,52200,52200,1
20231221,101600,1355490600,52200,52100,52200,52100,311
20231221,101500,1339286000,52100,52100,52100,52100,120
20231221,101400,1333034000,52200,52200,52200,52100,2113
20231221,101300,1222944700,52100,52100,52200,52100,231
20231221,101200,1210908600,52200,52200,52200,52100,58
20231221,101100,1207882100,52200,52200,52200,52100,58
20231221,101000,1204857900,52200,52200,52200,52100,1395
20231221,100900,1132047000,52200,52100,52200,52100,557
20231221,100800,1102973600,52200,52100,52200,52100,37
20231221,100700,1101044800,52200,52300,52300,52100,1565
20231221,100600,1019347500,52200,52200,52300,52200,35
20231221,100500,1017520200,52200,52200,52300,52200,55
20231221,100400,1014648200,52200,52200,52200,52200,167
20231221,100300,1005930800,52300,52200,52300,52200,193
20231221,100200,995847900,52200,52300,52300,52200,53
20231221,100100,993079300,52200,52200,52300,52200,21
20231221,100000,991983000,52200,52200,52200,52200,86
20231221,095900,987493800,52200,52200,52200,52200,131
20231221,095800,980655600,52300,52200,52300,52200,129
20231221,095700,973910000,52200,52200,52200,52200,23
20231221,095600,972709400,52200,52200,52200,52200,3
20231221,095500,972552800,52200,52300,52300,52200,255
20231221,095400,959241300,52200,52200,52200,52200,32
20231221,095300,957570900,52200,52300,52300,52200,28
20231221,095200,956109200,52300,52200,52300,52200,40
20231221,095100,954020200,52300,52200,52300,52200,557
20231221,095000,924894300,52200,52200,52300,52200,37
20231221,094900,922962500,52200,52200,52200,52200,333
20231221,094800,905579900,52100,52200,52200,52100,98
20231221,094700,900469200,52100,52200,52200,52100,354
20231221,094600,881990600,52200,52200,52300,52100,2090
20231221,094500,772901100,52300,52200,52300,52200,91
20231221,094400,768150100,52300,52300,52300,52200,223
20231221,094300,756506000,52300,52300,52300,52200,2145
20231221,094200,644347600,52300,52300,52300,52300,10
20231221,094100,643824600,52300,52300,52400,52300,26
20231221,094000,642464700,52300,52400,52400,52300,127
20231221,093900,635816900,52300,52300,52400,52300,302
20231221,093800,620015200,52400,52400,52400,52400,17
20231221,093700,619124400,52400,52400,52400,52300,43
20231221,093600,616873500,52300,52300,52400,52300,116
20231221,093500,610799700,52300,52300,52400,52300,76
20231221,093400,606820200,52300,52300,52400,52300,138
20231221,093300,599601500,52400,52400,52400,52400,15
20231221,093200,598815500,52300,52400,52400,52300,67
20231221,093100,595309200,52300,52200,52300,52200,295
20231221,093000,579881900,52200,52200,52300,52200,65
20231221,092900,576488700,52200,52300,52400,52200,405
20231221,092800,555310500,52300,52200,52300,52200,258
20231221,092700,541817700,52200,52200,52300,52200,254
20231221,092600,528558600,52300,52300,52300,52200,204
20231221,092500,517903800,52300,52400,52400,52200,174
20231221,092400,508799900,52400,52200,52400,52200,26
20231221,092300,507438900,52300,52300,52300,52200,117
20231221,092200,501325200,52300,52200,52300,52200,214
20231221,092100,490134200,52200,52400,52400,52200,43
20231221,092000,487885200,52300,52300,52400,52300,354
20231221,091900,469370900,52300,52400,52400,52300,163
20231221,091800,460832500,52400,52500,52500,52400,303
20231221,091700,444955200,52400,52400,52500,52400,51
20231221,091600,442282500,52400,52400,52400,52400,181
20231221,091500,432798100,52400,52400,52400,52300,8
20231221,091400,432379300,52400,52400,52400,52400,13
20231221,091300,431698100,52400,52300,52400,52300,16
20231221,091200,430860700,52300,52400,52400,52300,128
20231221,091100,424164200,52400,52400,52400,52400,3
20231221,091000,424007000,52300,52400,52400,52300,78
20231221,090900,419921800,52400,52400,52400,52400,12
20231221,090800,419293000,52400,52400,52400,52400,49
20231221,090700,416725400,52300,52300,52300,52300,10
20231221,090600,416202400,52300,52300,52300,52200,664
20231221,090500,381527000,52300,52200,52300,52200,207
20231221,090400,370719000,52200,52300,52400,52200,483
20231221,090300,345484200,52400,52300,52400,52300,162
20231221,090200,337009900,52300,52300,52300,52300,575
20231221,090100,306937400,52300,52200,52300,52100,2473
20231221,090000,177883200,52200,52200,52400,52100,3408