263720/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,205100,8810358650,26000,26000,26000,26000,6210
20231211,205000,8810358650,26000,26000,26000,26000,0
20231211,204900,8810358650,26000,26000,26000,26000,0
20231211,204800,8810358650,26000,26000,26000,26000,0
20231211,204700,8810358650,26000,26000,26000,26000,0
20231211,204600,8810358650,26000,26000,26000,26000,0
20231211,204500,8810358650,26000,26000,26000,26000,0
20231211,204400,8810358650,26000,26000,26000,26000,0
20231211,204300,8810358650,26000,26000,26000,26000,0
20231211,204200,8810358650,26000,26000,26000,26000,0
20231211,204100,8810358650,26000,26000,26000,26000,0
20231211,204000,8810358650,26000,26000,26000,26000,0
20231211,203900,8810358650,26000,26000,26000,26000,0
20231211,203800,8810358650,26000,26000,26000,26000,0
20231211,203700,8810358650,26000,26000,26000,26000,0
20231211,203600,8810358650,26000,26000,26000,26000,0
20231211,203500,8810358650,26000,26000,26000,26000,0
20231211,203400,8810358650,26000,26000,26000,26000,0
20231211,203300,8810358650,26000,26000,26000,26000,0
20231211,203200,8810358650,26000,26000,26000,26000,0
20231211,203100,8810358650,26000,26000,26000,26000,0
20231211,203000,8810358650,26000,26000,26000,26000,0
20231211,202900,8810358650,26000,26000,26000,26000,0
20231211,202800,8810358650,26000,26000,26000,26000,0
20231211,202700,8810358650,26000,26000,26000,26000,0
20231211,202600,8810358650,26000,26000,26000,26000,0
20231211,202500,8810358650,26000,26000,26000,26000,0
20231211,202400,8810358650,26000,26000,26000,26000,0
20231211,202300,8810358650,26000,26000,26000,26000,0
20231211,202200,8810358650,26000,26000,26000,26000,0
20231211,202100,8810358650,26000,26000,26000,26000,6210
20231211,202000,8810358650,26000,26000,26000,26000,0
20231211,201900,8810358650,26000,26000,26000,26000,0
20231211,201800,8810358650,26000,26000,26000,26000,0
20231211,201700,8810358650,26000,26000,26000,26000,0
20231211,201600,8810358650,26000,26000,26000,26000,0
20231211,201500,8810358650,26000,26000,26000,26000,0
20231211,201400,8810358650,26000,26000,26000,26000,0
20231211,201300,8810358650,26000,26000,26000,26000,0
20231211,201200,8810358650,26000,26000,26000,26000,0
20231211,201100,8810358650,26000,26000,26000,26000,0
20231211,201000,8810358650,26000,26000,26000,26000,0
20231211,200900,8810358650,26000,26000,26000,26000,0
20231211,200800,8810358650,26000,26000,26000,26000,0
20231211,200700,8810358650,26000,26000,26000,26000,0
20231211,200600,8810358650,26000,26000,26000,26000,0
20231211,200500,8810358650,26000,26000,26000,26000,0
20231211,200400,8810358650,26000,26000,26000,26000,0
20231211,200300,8810358650,26000,26000,26000,26000,0
20231211,200200,8810358650,26000,26000,26000,26000,0
20231211,200100,8810358650,26000,26000,26000,26000,0
20231211,200000,8810358650,26000,26000,26000,26000,0
20231211,195900,8810358650,26000,26000,26000,26000,0
20231211,195800,8810358650,26000,26000,26000,26000,0
20231211,195700,8810358650,26000,26000,26000,26000,0
20231211,195600,8810358650,26000,26000,26000,26000,0
20231211,195500,8810358650,26000,26000,26000,26000,0
20231211,195400,8810358650,26000,26000,26000,26000,0
20231211,195300,8810358650,26000,26000,26000,26000,0
20231211,195200,8810358650,26000,26000,26000,26000,0
20231211,195100,8810358650,26000,26000,26000,26000,6210
20231211,195000,8810358650,26000,26000,26000,26000,0
20231211,194900,8810358650,26000,26000,26000,26000,0
20231211,194800,8810358650,26000,26000,26000,26000,0
20231211,194700,8810358650,26000,26000,26000,26000,0
20231211,194600,8810358650,26000,26000,26000,26000,0
20231211,194500,8810358650,26000,26000,26000,26000,0
20231211,194400,8810358650,26000,26000,26000,26000,0
20231211,194300,8810358650,26000,26000,26000,26000,0
20231211,194200,8810358650,26000,26000,26000,26000,0
20231211,194100,8810358650,26000,26000,26000,26000,0
20231211,194000,8810358650,26000,26000,26000,26000,0
20231211,193900,8810358650,26000,26000,26000,26000,0
20231211,193800,8810358650,26000,26000,26000,26000,0
20231211,193700,8810358650,26000,26000,26000,26000,0
20231211,193600,8810358650,26000,26000,26000,26000,0
20231211,193500,8810358650,26000,26000,26000,26000,0
20231211,193400,8810358650,26000,26000,26000,26000,0
20231211,193300,8810358650,26000,26000,26000,26000,0
20231211,193200,8810358650,26000,26000,26000,26000,0
20231211,193100,8810358650,26000,26000,26000,26000,0
20231211,193000,8810358650,26000,26000,26000,26000,0
20231211,192900,8810358650,26000,26000,26000,26000,0
20231211,192800,8810358650,26000,26000,26000,26000,0
20231211,192700,8810358650,26000,26000,26000,26000,0
20231211,192600,8810358650,26000,26000,26000,26000,0
20231211,192500,8810358650,26000,26000,26000,26000,0
20231211,192400,8810358650,26000,26000,26000,26000,0
20231211,192300,8810358650,26000,26000,26000,26000,0
20231211,192200,8810358650,26000,26000,26000,26000,0
20231211,192100,8810358650,26000,26000,26000,26000,6210
20231211,192000,8810358650,26000,26000,26000,26000,0
20231211,191900,8810358650,26000,26000,26000,26000,0
20231211,191800,8810358650,26000,26000,26000,26000,0
20231211,191700,8810358650,26000,26000,26000,26000,0
20231211,191600,8810358650,26000,26000,26000,26000,0
20231211,191500,8810358650,26000,26000,26000,26000,0
20231211,191400,8810358650,26000,26000,26000,26000,0
20231211,191300,8810358650,26000,26000,26000,26000,0
20231211,191200,8810358650,26000,26000,26000,26000,0
20231211,191100,8810358650,26000,26000,26000,26000,0
20231211,191000,8810358650,26000,26000,26000,26000,0
20231211,190900,8810358650,26000,26000,26000,26000,0
20231211,190800,8810358650,26000,26000,26000,26000,0
20231211,190700,8810358650,26000,26000,26000,26000,0
20231211,190600,8810358650,26000,26000,26000,26000,0
20231211,190500,8810358650,26000,26000,26000,26000,0
20231211,190400,8810358650,26000,26000,26000,26000,0
20231211,190300,8810358650,26000,26000,26000,26000,0
20231211,190200,8810358650,26000,26000,26000,26000,0
20231211,190100,8810358650,26000,26000,26000,26000,0
20231211,190000,8810358650,26000,26000,26000,26000,0
20231211,185900,8810358650,26000,26000,26000,26000,0
20231211,185800,8810358650,26000,26000,26000,26000,0
20231211,185700,8810358650,26000,26000,26000,26000,0
20231211,185600,8810358650,26000,26000,26000,26000,0
20231211,185500,8810358650,26000,26000,26000,26000,0
20231211,185400,8810358650,26000,26000,26000,26000,0
20231211,185300,8810358650,26000,26000,26000,26000,0
20231211,185200,8810358650,26000,26000,26000,26000,0
20231211,185100,8810358650,26000,26000,26000,26000,6210
20231211,185000,8810358650,26000,26000,26000,26000,0
20231211,184900,8810358650,26000,26000,26000,26000,0
20231211,184800,8810358650,26000,26000,26000,26000,0
20231211,184700,8810358650,26000,26000,26000,26000,0
20231211,184600,8810358650,26000,26000,26000,26000,0
20231211,184500,8810358650,26000,26000,26000,26000,0
20231211,184400,8810358650,26000,26000,26000,26000,0
20231211,184300,8810358650,26000,26000,26000,26000,0
20231211,184200,8810358650,26000,26000,26000,26000,0
20231211,184100,8810358650,26000,26000,26000,26000,0
20231211,184000,8810358650,26000,26000,26000,26000,0
20231211,183900,8810358650,26000,26000,26000,26000,0
20231211,183800,8810358650,26000,26000,26000,26000,0
20231211,183700,8810358650,26000,26000,26000,26000,0
20231211,183600,8810358650,26000,26000,26000,26000,0
20231211,183500,8810358650,26000,26000,26000,26000,0
20231211,183400,8810358650,26000,26000,26000,26000,0
20231211,183300,8810358650,26000,26000,26000,26000,0
20231211,183200,8810358650,26000,26000,26000,26000,0
20231211,183100,8810358650,26000,26000,26000,26000,0
20231211,183000,8810358650,26000,26000,26000,26000,0
20231211,182900,8810358650,26000,26000,26000,26000,0
20231211,182800,8810358650,26000,26000,26000,26000,0
20231211,182700,8810358650,26000,26000,26000,26000,0
20231211,182600,8810358650,26000,26000,26000,26000,0
20231211,182500,8810358650,26000,26000,26000,26000,0
20231211,182400,8810358650,26000,26000,26000,26000,0
20231211,182300,8810358650,26000,26000,26000,26000,0
20231211,182200,8810358650,26000,26000,26000,26000,0
20231211,182100,8810358650,26000,26000,26000,26000,6210
20231211,182000,8810358650,26000,26000,26000,26000,0
20231211,181900,8810358650,26000,26000,26000,26000,0
20231211,181800,8810358650,26000,26000,26000,26000,0
20231211,181700,8810358650,26000,26000,26000,26000,0
20231211,181600,8810358650,26000,26000,26000,26000,0
20231211,181500,8810358650,26000,26000,26000,26000,0
20231211,181400,8810358650,26000,26000,26000,26000,0
20231211,181300,8810358650,26000,26000,26000,26000,0
20231211,181200,8810358650,26000,26000,26000,26000,0
20231211,181100,8810358650,26000,26000,26000,26000,0
20231211,181000,8810358650,26000,26000,26000,26000,0
20231211,180900,8810358650,26000,26000,26000,26000,0
20231211,180800,8810358650,26000,26000,26000,26000,0
20231211,180700,8810358650,26000,26000,26000,26000,0
20231211,180600,8810358650,26000,26000,26000,26000,0
20231211,180500,8810358650,26000,26000,26000,26000,0
20231211,180400,8810358650,26000,26000,26000,26000,0
20231211,180300,8810358650,26000,26000,26000,26000,0
20231211,180200,8810358650,26000,26000,26000,26000,0
20231211,180100,8810358650,26000,26000,26000,26000,0
20231211,180000,8810358650,26000,26000,26000,26000,0
20231211,175900,8810358650,26000,26000,26000,26000,0
20231211,175800,8810358650,26000,26000,26000,26000,0
20231211,175700,8810358650,26000,26000,26000,26000,0
20231211,175600,8810358650,26000,26000,26000,26000,0
20231211,175500,8810358650,26000,26000,26000,26000,0
20231211,175400,8810358650,26000,26000,26000,26000,0
20231211,175300,8810358650,26000,26000,26000,26000,0
20231211,175200,8810358650,26000,26000,26000,26000,0
20231211,175100,8810358650,26000,26000,26000,26000,6210
20231211,175000,8810358650,26000,26000,26000,26000,0
20231211,174900,8810358650,26000,26000,26000,26000,0
20231211,174800,8810358650,26000,26000,26000,26000,0
20231211,174700,8810358650,26000,26000,26000,26000,0
20231211,174600,8810358650,26000,26000,26000,26000,0
20231211,174500,8810358650,26000,26000,26000,26000,0
20231211,174400,8810358650,26000,26000,26000,26000,0
20231211,174300,8810358650,26000,26000,26000,26000,0
20231211,174200,8810358650,26000,26000,26000,26000,0
20231211,174100,8810358650,26000,26000,26000,26000,0
20231211,174000,8810358650,26000,26000,26000,26000,0
20231211,173900,8810358650,26000,26000,26000,26000,0
20231211,173800,8810358650,26000,26000,26000,26000,0
20231211,173700,8810358650,26000,26000,26000,26000,0
20231211,173600,8810358650,26000,26000,26000,26000,0
20231211,173500,8810358650,26000,26000,26000,26000,0
20231211,173400,8810358650,26000,26000,26000,26000,0
20231211,173300,8810358650,26000,26000,26000,26000,0
20231211,173200,8810358650,26000,26000,26000,26000,0
20231211,173100,8810358650,26000,26000,26000,26000,0
20231211,173000,8810358650,26000,26000,26000,26000,0
20231211,172900,8810358650,26000,26000,26000,26000,0
20231211,172800,8810358650,26000,26000,26000,26000,0
20231211,172700,8810358650,26000,26000,26000,26000,0
20231211,172600,8810358650,26000,26000,26000,26000,0
20231211,172500,8810358650,26000,26000,26000,26000,0
20231211,172400,8810358650,26000,26000,26000,26000,0
20231211,172300,8810358650,26000,26000,26000,26000,0
20231211,172200,8810358650,26000,26000,26000,26000,0
20231211,172100,8810358650,26000,26000,26000,26000,6210
20231211,172000,8810358650,26000,26000,26000,26000,0
20231211,171900,8810358650,26000,26000,26000,26000,0
20231211,171800,8810358650,26000,26000,26000,26000,0
20231211,171700,8810358650,26000,26000,26000,26000,0
20231211,171600,8810358650,26000,26000,26000,26000,0
20231211,171500,8810358650,26000,26000,26000,26000,0
20231211,171400,8810358650,26000,26000,26000,26000,0
20231211,171300,8810358650,26000,26000,26000,26000,0
20231211,171200,8810358650,26000,26000,26000,26000,0
20231211,171100,8810358650,26000,26000,26000,26000,0
20231211,171000,8810358650,26000,26000,26000,26000,0
20231211,170900,8810358650,26000,26000,26000,26000,0
20231211,170800,8810358650,26000,26000,26000,26000,0
20231211,170700,8810358650,26000,26000,26000,26000,0
20231211,170600,8810358650,26000,26000,26000,26000,0
20231211,170500,8810358650,26000,26000,26000,26000,0
20231211,170400,8810358650,26000,26000,26000,26000,0
20231211,170300,8810358650,26000,26000,26000,26000,0
20231211,170200,8810358650,26000,26000,26000,26000,0
20231211,170100,8810358650,26000,26000,26000,26000,0
20231211,170000,8810358650,26000,26000,26000,26000,0
20231211,165900,8810358650,26000,26000,26000,26000,0
20231211,165800,8810358650,26000,26000,26000,26000,0
20231211,165700,8810358650,26000,26000,26000,26000,0
20231211,165600,8810358650,26000,26000,26000,26000,0
20231211,165500,8810358650,26000,26000,26000,26000,0
20231211,165400,8810358650,26000,26000,26000,26000,0
20231211,165300,8810358650,26000,26000,26000,26000,0
20231211,165200,8810358650,26000,26000,26000,26000,0
20231211,165100,8810358650,26000,26000,26000,26000,6210
20231211,165000,8810358650,26000,26000,26000,26000,0
20231211,164900,8810358650,26000,26000,26000,26000,0
20231211,164800,8810358650,26000,26000,26000,26000,0
20231211,164700,8810358650,26000,26000,26000,26000,0
20231211,164600,8810358650,26000,26000,26000,26000,0
20231211,164500,8810358650,26000,26000,26000,26000,0
20231211,164400,8810358650,26000,26000,26000,26000,0
20231211,164300,8810358650,26000,26000,26000,26000,0
20231211,164200,8810358650,26000,26000,26000,26000,0
20231211,164100,8810358650,26000,26000,26000,26000,0
20231211,164000,8810358650,26000,26000,26000,26000,0
20231211,163900,8810358650,26000,26000,26000,26000,0
20231211,163800,8810358650,26000,26000,26000,26000,0
20231211,163700,8810358650,26000,26000,26000,26000,0
20231211,163600,8810358650,26000,26000,26000,26000,0
20231211,163500,8810358650,26000,26000,26000,26000,0
20231211,163400,8810358650,26000,26000,26000,26000,0
20231211,163300,8810358650,26000,26000,26000,26000,0
20231211,163200,8810358650,26000,26000,26000,26000,0
20231211,163100,8810358650,26000,26000,26000,26000,0
20231211,163000,8810358650,26000,26000,26000,26000,0
20231211,162900,8810358650,26000,26000,26000,26000,0
20231211,162800,8810358650,26000,26000,26000,26000,0
20231211,162700,8810358650,26000,26000,26000,26000,0
20231211,162600,8810358650,26000,26000,26000,26000,0
20231211,162500,8810358650,26000,26000,26000,26000,0
20231211,162400,8810358650,26000,26000,26000,26000,0
20231211,162300,8810358650,26000,26000,26000,26000,0
20231211,162200,8810358650,26000,26000,26000,26000,0
20231211,162100,8810358650,26000,26000,26000,26000,6210
20231211,162000,8810358650,26000,26000,26000,26000,0
20231211,161900,8810358650,26000,26000,26000,26000,0
20231211,161800,8810358650,26000,26000,26000,26000,0
20231211,161700,8810358650,26000,26000,26000,26000,0
20231211,161600,8810358650,26000,26000,26000,26000,0
20231211,161500,8810358650,26000,26000,26000,26000,0
20231211,161400,8810358650,26000,26000,26000,26000,0
20231211,161300,8810358650,26000,26000,26000,26000,0
20231211,161200,8810358650,26000,26000,26000,26000,0
20231211,161100,8810358650,26000,26000,26000,26000,0
20231211,161000,8810358650,26000,26000,26000,26000,0
20231211,160900,8810358650,26000,26000,26000,26000,0
20231211,160800,8810358650,26000,26000,26000,26000,0
20231211,160700,8810358650,26000,26000,26000,26000,0
20231211,160600,8810358650,26000,26000,26000,26000,0
20231211,160500,8810358650,26000,26000,26000,26000,0
20231211,160400,8810358650,26000,26000,26000,26000,0
20231211,160300,8810358650,26000,26000,26000,26000,0
20231211,160200,8810358650,26000,26000,26000,26000,0
20231211,160100,8810358650,26000,26000,26000,26000,0
20231211,160000,8810358650,26000,26000,26000,26000,0
20231211,155900,8810358650,26000,26000,26000,26000,0
20231211,155800,8810358650,26000,26000,26000,26000,0
20231211,155700,8810358650,26000,26000,26000,26000,0
20231211,155600,8810358650,26000,26000,26000,26000,0
20231211,155500,8810358650,26000,26000,26000,26000,0
20231211,155400,8810358650,26000,26000,26000,26000,0
20231211,155300,8810358650,26000,26000,26000,26000,0
20231211,155200,8810358650,26000,26000,26000,26000,0
20231211,155100,8810358650,26000,26000,26000,26000,6210
20231211,155000,8810358650,26000,26000,26000,26000,0
20231211,154900,8810358650,26000,26000,26000,26000,0
20231211,154800,8810358650,26000,26000,26000,26000,0
20231211,154700,8810358650,26000,26000,26000,26000,0
20231211,154600,8810358650,26000,26000,26000,26000,0
20231211,154500,8810358650,26000,26000,26000,26000,0
20231211,154400,8810358650,26000,26000,26000,26000,0
20231211,154300,8810358650,26000,26000,26000,26000,0
20231211,154200,8810358650,26000,26000,26000,26000,0
20231211,154100,8810358650,26000,26000,26000,26000,0
20231211,154000,8810358650,26000,26000,26000,26000,0
20231211,153900,8810358650,26000,26000,26000,26000,0
20231211,153800,8810358650,26000,26000,26000,26000,0
20231211,153700,8810358650,26000,26000,26000,26000,0
20231211,153600,8810358650,26000,26000,26000,26000,0
20231211,153500,8810358650,26000,26000,26000,26000,0
20231211,153400,8810358650,26000,26000,26000,26000,0
20231211,153300,8810358650,26000,26000,26000,26000,0
20231211,153200,8810358650,26000,26000,26000,26000,0
20231211,153100,8810358650,26000,26000,26000,26000,0
20231211,153000,8810358650,26000,26000,26000,26000,6210
20231211,152900,8648898650,26250,26250,26250,26250,0
20231211,152800,8648898650,26250,26250,26250,26250,0
20231211,152700,8648898650,26250,26250,26250,26250,0
20231211,152600,8648898650,26250,26250,26250,26250,0
20231211,152500,8648898650,26250,26250,26250,26250,0
20231211,152400,8648898650,26250,26250,26250,26250,0
20231211,152300,8648898650,26250,26250,26250,26250,0
20231211,152200,8648898650,26250,26250,26250,26250,0
20231211,152100,8648898650,26250,26250,26250,26250,0
20231211,152000,8648898650,26250,26250,26250,26250,0
20231211,151900,8648898650,26250,26100,26250,26100,2473
20231211,151800,8584173950,26150,26100,26150,26050,1731
20231211,151700,8538946000,26100,26000,26100,25950,556
20231211,151600,8524497750,26000,26000,26000,26000,12
20231211,151500,8524185750,25950,25950,26050,25950,95
20231211,151400,8521716450,26050,26000,26150,25950,97
20231211,151300,8519193750,26100,26000,26100,26000,551
20231211,151200,8504817250,26100,26100,26100,26000,118
20231211,151100,8501738150,26100,25950,26100,25950,705
20231211,151000,8483409000,26000,26000,26000,26000,17
20231211,150900,8482967000,25950,25950,25950,25900,378
20231211,150800,8473161050,25950,26000,26000,25950,226
20231211,150700,8467286300,26000,25900,26000,25900,316
20231211,150600,8459074750,25900,25800,26000,25800,431
20231211,150500,8447899750,25850,25850,25900,25850,472
20231211,150400,8435694400,25850,25900,25900,25800,188
20231211,150300,8430835400,25900,25850,25900,25800,2271
20231211,150200,8372204800,25850,25850,25900,25850,52
20231211,150100,8370858750,25900,25850,25900,25850,4
20231211,150000,8370755300,25900,25900,25900,25850,639
20231211,145900,8354236900,25900,25950,25950,25900,1327
20231211,145800,8319864750,25950,26000,26000,25950,1728
20231211,145700,8275023100,25950,26000,26000,25950,23
20231211,145600,8274425250,26000,25850,26000,25850,1300
20231211,145500,8240724550,25850,25900,25900,25850,80
20231211,145400,8238652700,25850,25900,25900,25850,217
20231211,145300,8233043200,25900,25850,25900,25850,4
20231211,145200,8232939650,25850,25800,25850,25800,722
20231211,145100,8214301250,25800,25800,25800,25750,222
20231211,145000,8208574200,25800,25800,25800,25750,1260
20231211,144900,8176110100,25800,25800,25850,25800,227
20231211,144800,8170253450,25850,25800,25850,25750,214
20231211,144700,8164733950,25800,25800,25800,25800,140
20231211,144600,8161121950,25850,25800,25850,25800,165
20231211,144500,8156864900,25800,25900,25950,25750,547
20231211,144400,8142736150,25900,25800,25900,25800,380
20231211,144300,8132921150,25800,25750,25800,25750,344
20231211,144200,8124051350,25750,25900,25900,25750,327
20231211,144100,8115630900,25750,25800,25800,25700,244
20231211,144000,8109349750,25800,25750,25900,25750,210
20231211,143900,8103936450,25750,25750,25750,25650,202
20231211,143800,8098743050,25700,25750,25750,25700,657
20231211,143700,8081851100,25750,25700,25750,25700,267
20231211,143600,8074988850,25750,25800,25800,25700,386
20231211,143500,8065048400,25800,25900,25900,25750,190
20231211,143400,8060146750,25900,25800,25900,25800,240
20231211,143300,8053949800,25800,25900,25900,25800,269
20231211,143200,8046993900,25900,25750,25900,25750,679
20231211,143100,8029508050,25750,25800,25850,25750,820
20231211,143000,8008385600,25850,25900,25900,25800,238
20231211,142900,8002238450,25850,25750,25850,25750,616
20231211,142800,7986344150,25750,25750,25750,25750,1442
20231211,142700,7949212650,25750,25800,25800,25700,1698
20231211,142600,7905508250,25800,25850,25900,25750,750
20231211,142500,7886155900,25800,25800,25800,25700,1822
20231211,142400,7839205850,25800,25950,25950,25800,318
20231211,142300,7830997750,25950,25900,25950,25800,149
20231211,142200,7827142150,25850,25900,25900,25850,394
20231211,142100,7816947700,25900,25800,25950,25800,620
20231211,142000,7800924950,25850,25900,25900,25800,1974
20231211,141900,7749944550,25900,25950,25950,25900,286
20231211,141800,7742535600,25950,26000,26000,25900,1033
20231211,141700,7715778150,26000,25950,26000,25950,337
20231211,141600,7707016450,25950,26000,26000,25900,45
20231211,141500,7705848100,25950,25950,26000,25900,932
20231211,141400,7681672900,26000,25950,26050,25950,468
20231211,141300,7669527700,26050,25950,26050,25950,543
20231211,141200,7655431650,25950,26000,26000,25950,745
20231211,141100,7636094950,26000,26000,26050,25950,364
20231211,141000,7626631900,25950,25950,25950,25950,611
20231211,140900,7610776450,25950,26000,26050,25950,258
20231211,140800,7604078050,26050,26100,26100,26000,328
20231211,140700,7595542450,26100,26100,26100,26100,56
20231211,140600,7594080850,26100,26050,26100,26050,844
20231211,140500,7572094550,26050,26050,26050,26050,12
20231211,140400,7571781950,26050,26000,26050,25950,229
20231211,140300,7565833200,25950,26050,26050,25950,350
20231211,140200,7556741600,26100,26150,26150,25900,2580
20231211,140100,7489690300,26150,26200,26200,26050,1633
20231211,140000,7447037600,26200,26250,26250,26200,343
20231211,135900,7438047250,26250,26250,26250,26250,1
20231211,135800,7438021000,26300,26250,26300,26250,122
20231211,135700,7434817200,26200,26150,26200,26150,18
20231211,135600,7434345650,26200,26200,26200,26150,117
20231211,135500,7431281900,26250,26250,26250,26250,0
20231211,135400,7431281900,26250,26250,26250,26250,12
20231211,135300,7430966900,26200,26250,26250,26200,7
20231211,135200,7430783250,26200,26200,26200,26200,1000
20231211,135100,7404583250,26200,26250,26250,26200,82
20231211,135000,7402433850,26200,26200,26200,26200,0
20231211,134900,7402433850,26200,26200,26200,26200,307
20231211,134800,7394390450,26200,26250,26250,26200,1000
20231211,134700,7368159050,26250,26300,26300,26250,5
20231211,134600,7368027600,26300,26250,26300,26250,291
20231211,134500,7360378400,26250,26300,26300,26250,177
20231211,134400,7355731950,26300,26350,26350,26300,240
20231211,134300,7349417500,26350,26450,26450,26350,972
20231211,134200,7323763250,26450,26500,26500,26450,47
20231211,134100,7322519300,26500,26550,26550,26500,3
20231211,134000,7322439750,26550,26550,26550,26550,369
20231211,133900,7312642800,26550,26550,26550,26550,155
20231211,133800,7308527550,26500,26500,26500,26450,103
20231211,133700,7305798100,26500,26500,26500,26500,570
20231211,133600,7290693100,26550,26550,26550,26550,188
20231211,133500,7285701700,26550,26600,26600,26550,233
20231211,133400,7279515050,26600,26550,26600,26550,211
20231211,133300,7273906450,26550,26550,26550,26550,168
20231211,133200,7269446050,26550,26550,26550,26550,432
20231211,133100,7257976450,26550,26550,26550,26550,0
20231211,133000,7257976450,26550,26550,26550,26550,0
20231211,132900,7257976450,26550,26500,26550,26500,148
20231211,132800,7254049550,26500,26500,26500,26500,10
20231211,132700,7253784550,26500,26600,26600,26500,227
20231211,132600,7247762100,26600,26600,26600,26600,535
20231211,132500,7233531100,26600,26600,26600,26600,1003
20231211,132400,7206851300,26650,26550,26650,26550,1142
20231211,132300,7176426550,26550,26400,26550,26400,1764
20231211,132200,7129711100,26400,26400,26400,26400,77
20231211,132100,7127678300,26400,26400,26400,26400,17
20231211,132000,7127229500,26400,26400,26400,26400,7
20231211,131900,7127044700,26400,26400,26400,26400,102
20231211,131800,7124351900,26400,26400,26400,26400,10
20231211,131700,7124087900,26350,26350,26350,26350,39
20231211,131600,7123060250,26350,26350,26350,26350,20
20231211,131500,7122533250,26350,26350,26350,26350,1
20231211,131400,7122506900,26300,26300,26300,26300,0
20231211,131300,7122506900,26300,26300,26300,26300,88
20231211,131200,7120192500,26450,26300,26450,26250,482
20231211,131100,7107494700,26300,26300,26300,26300,303
20231211,131000,7099525800,26350,26350,26350,26350,17
20231211,130900,7099077850,26350,26400,26400,26350,57
20231211,130800,7097575600,26400,26400,26400,26400,0
20231211,130700,7097575600,26400,26400,26400,26400,0
20231211,130600,7097575600,26400,26400,26400,26400,16
20231211,130500,7097153200,26400,26300,26400,26300,82
20231211,130400,7094990900,26300,26300,26300,26300,126
20231211,130300,7091677100,26300,26300,26300,26300,37
20231211,130200,7090704000,26300,26300,26300,26300,43
20231211,130100,7089573100,26300,26400,26400,26300,595
20231211,130000,7073879950,26400,26400,26400,26400,61
20231211,125900,7072269550,26400,26450,26450,26400,180
20231211,125800,7067508800,26500,26500,26500,26500,20
20231211,125700,7066978800,26500,26500,26500,26500,0
20231211,125600,7066978800,26500,26500,26500,26500,109
20231211,125500,7064090300,26550,26450,26550,26450,121
20231211,125400,7060878000,26500,26500,26500,26500,10
20231211,125300,7060613000,26500,26500,26500,26500,0
20231211,125200,7060613000,26500,26400,26500,26400,7
20231211,125100,7060428100,26550,26500,26550,26500,4
20231211,125000,7060322000,26500,26450,26500,26450,562
20231211,124900,7045432000,26400,26400,26400,26400,194
20231211,124800,7040310400,26350,26350,26400,26350,209
20231211,124700,7034793600,26350,26350,26350,26350,8
20231211,124600,7034582800,26350,26350,26350,26350,146
20231211,124500,7030735700,26300,26300,26300,26300,0
20231211,124400,7030735700,26300,26350,26350,26300,6
20231211,124300,7030577650,26350,26300,26350,26300,3
20231211,124200,7030498700,26250,26250,26250,26250,0
20231211,124100,7030498700,26250,26250,26300,26250,7
20231211,124000,7030314900,26250,26350,26350,26250,236
20231211,123900,7024119300,26300,26350,26350,26300,114
20231211,123800,7021120600,26300,26350,26350,26300,533
20231211,123700,7007083950,26350,26300,26350,26300,99
20231211,123600,7004479050,26300,26350,26350,26300,102
20231211,123500,7001794750,26350,26350,26350,26350,1
20231211,123400,7001768400,26350,26450,26450,26350,864
20231211,123300,6978987150,26450,26500,26500,26450,345
20231211,123200,6969861850,26450,26450,26450,26400,250
20231211,123100,6963250850,26400,26400,26400,26400,10
20231211,123000,6962986850,26350,26350,26350,26350,100
20231211,122900,6960351850,26350,26400,26400,26350,44
20231211,122800,6959192200,26400,26400,26400,26400,246
20231211,122700,6952697800,26400,26550,26550,26400,410
20231211,122600,6941849000,26500,26500,26500,26500,60
20231211,122500,6940259000,26500,26450,26500,26450,23
20231211,122400,6939649650,26450,26450,26500,26450,292
20231211,122300,6931926200,26500,26500,26500,26450,224
20231211,122200,6925991550,26500,26450,26500,26450,143
20231211,122100,6922202550,26450,26450,26450,26450,0
20231211,122000,6922202550,26450,26450,26450,26400,417
20231211,121900,6911180400,26400,26400,26450,26400,234
20231211,121800,6905002550,26400,26400,26400,26400,81
20231211,121700,6902864150,26400,26400,26400,26400,27
20231211,121600,6902151350,26400,26450,26500,26400,766
20231211,121500,6881928450,26450,26500,26500,26450,36
20231211,121400,6880974500,26500,26450,26500,26450,114
20231211,121300,6877959150,26350,26400,26400,26350,401
20231211,121200,6867380750,26400,26500,26500,26400,1931
20231211,121100,6816267200,26500,26550,26550,26500,553
20231211,121000,6801586000,26600,26600,26600,26600,4
20231211,120900,6801479600,26600,26600,26600,26600,32
20231211,120800,6800628400,26600,26600,26600,26600,53
20231211,120700,6799218600,26600,26700,26700,26600,552
20231211,120600,6784498450,26700,26700,26700,26700,115
20231211,120500,6781427950,26700,26800,26800,26650,995
20231211,120400,6754835600,26800,26800,26800,26800,5
20231211,120300,6754701600,26800,26700,26800,26700,375
20231211,120200,6744684800,26700,26700,26700,26700,569
20231211,120100,6729492500,26750,26750,26800,26750,467
20231211,120000,6716999750,26750,26800,26800,26750,912
20231211,115900,6692563550,26750,26750,26750,26750,205
20231211,115800,6687079800,26750,26750,26750,26750,176
20231211,115700,6682371800,26750,26700,26750,26700,92
20231211,115600,6679911300,26750,26750,26750,26700,405
20231211,115500,6669084950,26750,26700,26750,26700,1146
20231211,115400,6638429500,26750,26650,26750,26650,1564
20231211,115300,6596673550,26650,26600,26650,26600,1100
20231211,115200,6567368800,26500,26500,26500,26500,9
20231211,115100,6567130300,26600,26550,26600,26550,175
20231211,115000,6562481550,26550,26550,26550,26550,55
20231211,114900,6561021300,26500,26550,26550,26500,398
20231211,114800,6550455150,26500,26550,26550,26500,155
20231211,114700,6546342000,26550,26550,26550,26550,83
20231211,114600,6544138350,26550,26550,26550,26550,215
20231211,114500,6538430100,26500,26600,26600,26500,260
20231211,114400,6531518400,26550,26550,26550,26550,176
20231211,114300,6526845600,26550,26550,26550,26550,0
20231211,114200,6526845600,26550,26500,26550,26500,310
20231211,114100,6518621800,26600,26500,26600,26500,250
20231211,114000,6511984350,26550,26550,26550,26550,117
20231211,113900,6508878000,26550,26500,26550,26500,300
20231211,113800,6500919050,26500,26550,26550,26500,2117
20231211,113700,6444719200,26600,26550,26600,26550,265
20231211,113600,6437671150,26600,26600,26600,26600,134
20231211,113500,6434106750,26600,26600,26600,26600,469
20231211,113400,6421631350,26600,26550,26600,26550,407
20231211,113300,6410805200,26550,26600,26600,26550,560
20231211,113200,6395914500,26550,26550,26550,26550,203
20231211,113100,6390524850,26550,26550,26600,26550,461
20231211,113000,6378276500,26550,26600,26600,26550,82
20231211,112900,6376095800,26600,26550,26600,26550,342
20231211,112800,6367007650,26550,26500,26550,26450,1478
20231211,112700,6327806550,26500,26450,26500,26450,263
20231211,112600,6320846300,26450,26450,26450,26400,196
20231211,112500,6315671100,26450,26450,26500,26450,710
20231211,112400,6296862350,26450,26400,26500,26400,1342
20231211,112300,6261356300,26400,26350,26400,26350,1359
20231211,112200,6225522250,26300,26350,26350,26300,414
20231211,112100,6214615500,26350,26400,26400,26350,415
20231211,112000,6203660100,26400,26350,26400,26350,368
20231211,111900,6193963050,26350,26400,26400,26350,937
20231211,111800,6169258900,26400,26200,26400,26200,2009
20231211,111700,6116448050,26250,26200,26250,26200,938
20231211,111600,6091870150,26200,26250,26250,26150,657
20231211,111500,6074651350,26250,26250,26250,26250,562
20231211,111400,6059898850,26250,26250,26250,26200,660
20231211,111300,6042575100,26250,26250,26250,26250,862
20231211,111200,6019947600,26200,26150,26200,26100,1052
20231211,111100,5992410100,26100,26050,26100,26050,225
20231211,111000,5986537650,26050,26100,26100,26050,611
20231211,110900,5970611300,26100,26100,26100,26100,163
20231211,110800,5966357000,26100,26050,26150,26050,994
20231211,110700,5940423950,26050,26000,26050,26000,223
20231211,110600,5934623450,25950,26000,26000,25950,602
20231211,110500,5918992250,26000,25900,26000,25900,983
20231211,110400,5893502850,25850,25850,25850,25850,105
20231211,110300,5890788600,25850,25850,25850,25850,316
20231211,110200,5882620000,25850,25750,25900,25750,203
20231211,110100,5877378900,25750,25750,25750,25750,113
20231211,110000,5874469150,25750,25750,25800,25750,201
20231211,105900,5869284300,25750,25800,25900,25750,310
20231211,105800,5861279200,25750,25750,25750,25700,143
20231211,105700,5857600250,25750,25800,25800,25750,290
20231211,105600,5850123900,25750,25750,25800,25750,131
20231211,105500,5846750600,25800,25800,25850,25750,268
20231211,105400,5839825950,25750,25700,25750,25700,176
20231211,105300,5835300150,25700,25700,25850,25700,329
20231211,105200,5826812850,25700,25800,25800,25700,383
20231211,105100,5816942400,25750,25750,25800,25750,66
20231211,105000,5815242850,25800,25750,25800,25700,209
20231211,104900,5809854350,25700,25700,25700,25700,65
20231211,104800,5808183850,25700,25800,25800,25700,612
20231211,104700,5792420100,25750,25750,25800,25750,339
20231211,104600,5783680600,25800,25800,25800,25800,451
20231211,104500,5772044800,25800,25800,25850,25800,181
20231211,104400,5767369750,25750,25800,25800,25750,44
20231211,104300,5766235550,25800,25700,25800,25700,570
20231211,104200,5751561150,25700,25800,25850,25700,262
20231211,104100,5744795450,25800,25650,25800,25650,55
20231211,104000,5743379450,25650,25850,25850,25600,454
20231211,103900,5731684350,25800,25900,25900,25800,200
20231211,103800,5726516950,25900,25850,25900,25850,207
20231211,103700,5721156750,25850,25800,25850,25800,119
20231211,103600,5718081050,25800,25700,26000,25700,544
20231211,103500,5704036850,25700,25800,25800,25700,256
20231211,103400,5697436100,25800,25800,25800,25750,24
20231211,103300,5696817600,25800,25800,25850,25800,339
20231211,103200,5688059400,25800,25800,25800,25750,40
20231211,103100,5687028250,25800,25750,25800,25750,407
20231211,103000,5676533250,25750,25700,25850,25700,139
20231211,102900,5672954250,25700,25600,25700,25600,363
20231211,102800,5663653000,25650,25800,25800,25650,1421
20231211,102700,5627101200,25800,25800,25800,25750,178
20231211,102600,5622511800,25900,25900,25900,25850,300
20231211,102500,5614747800,25900,25900,25950,25900,229
20231211,102400,5608816500,25950,25850,25950,25850,319
20231211,102300,5600558700,25850,25850,25900,25850,315
20231211,102200,5592402800,25900,25950,26000,25850,2250
20231211,102100,5534035700,25950,25800,26000,25750,3310
20231211,102000,5448133850,25800,25650,25850,25550,1318
20231211,101900,5414316850,25700,25800,25800,25700,600
20231211,101800,5398875200,25800,25650,25850,25650,765
20231211,101700,5379137650,25650,25650,25700,25600,1717
20231211,101600,5335116950,25650,25700,25700,25600,791
20231211,101500,5314823200,25700,25550,25700,25550,820
20231211,101400,5293782750,25600,25450,25600,25450,1403
20231211,101300,5257999250,25450,25450,25450,25400,471
20231211,101200,5246015950,25450,25400,25500,25400,813
20231211,101100,5225324500,25450,25350,25450,25250,1711
20231211,101000,5181983000,25300,25550,25550,25250,8853
20231211,100900,4957702650,25500,25550,25550,25500,1296
20231211,100800,4924637100,25500,25650,25650,25500,1601
20231211,100700,4883719650,25700,25650,25700,25600,1177
20231211,100600,4853552900,25600,25550,25650,25500,564
20231211,100500,4839132650,25550,25650,25650,25500,3026
20231211,100400,4761764150,25650,25600,25700,25600,753
20231211,100300,4742467450,25700,25600,25700,25550,1401
20231211,100200,4706570450,25600,25800,25850,25500,6382
20231211,100100,4542902650,25850,25950,25950,25850,3751
20231211,100000,4445719500,25950,26050,26050,25950,1398
20231211,095900,4409342850,26000,26000,26000,25950,1069
20231211,095800,4381565050,26000,25950,26050,25950,1060
20231211,095700,4354021450,25950,26050,26100,25950,1332
20231211,095600,4319346100,26050,26100,26200,26000,3858
20231211,095500,4218904200,26100,26000,26150,26000,755
20231211,095400,4199227200,26000,26150,26200,26000,1412
20231211,095300,4162388950,26150,26200,26250,26150,644
20231211,095200,4145520950,26250,26400,26400,26250,1065
20231211,095100,4117505600,26400,26450,26500,26400,147
20231211,095000,4113612950,26450,26500,26500,26300,1408
20231211,094900,4076456600,26500,26500,26550,26450,448
20231211,094800,4064574000,26550,26600,26600,26500,286
20231211,094700,4056984100,26600,26500,26600,26500,197
20231211,094600,4051752100,26500,26500,26550,26450,112
20231211,094500,4048783750,26500,26550,26600,26500,273
20231211,094400,4041527150,26550,26400,26800,26400,5580
20231211,094300,3892454050,26350,26450,26450,26350,940
20231211,094200,3867631300,26450,26400,26500,26400,504
20231211,094100,3854301050,26500,26700,26700,26400,1124
20231211,094000,3824461500,26800,26550,26800,26550,1950
20231211,093900,3772510050,26550,26550,26600,26500,615
20231211,093800,3756173250,26550,26500,26550,26450,1628
20231211,093700,3712992050,26550,26550,26600,26450,769
20231211,093600,3692588050,26700,26400,26700,26400,1973
20231211,093500,3640212450,26350,26300,26400,26300,124
20231211,093400,3636946800,26300,26400,26450,26250,1314
20231211,093300,3602327350,26400,26350,26400,26350,458
20231211,093200,3590257750,26400,26350,26450,26350,1385
20231211,093100,3553708300,26350,26400,26400,26300,513
20231211,093000,3540187600,26450,26300,26500,26300,903
20231211,092900,3516320300,26250,26250,26300,26200,409
20231211,092800,3505585650,26250,26350,26350,26250,760
20231211,092700,3485587600,26350,26450,26450,26300,1493
20231211,092600,3446193600,26500,26550,26650,26500,2877
20231211,092500,3369859800,26550,26800,26800,26550,1980
20231211,092400,3317027900,26850,26600,26850,26600,1255
20231211,092300,3283456500,26600,26750,26800,26500,2664
20231211,092200,3212519900,26750,26900,27000,26700,2072
20231211,092100,3156956250,27000,26500,27000,26500,3170
20231211,092000,3072268100,26500,26250,26850,26250,4530
20231211,091900,2952095850,26200,26200,26200,25800,3160
20231211,091800,2869819050,26200,26400,26450,25850,6540
20231211,091700,2699529500,26450,25700,26550,25300,12411
20231211,091600,2378585050,25900,25900,25900,25900,0
20231211,091500,2378585050,25900,25900,25900,25900,0
20231211,091400,2378585050,25900,26300,26300,25900,5582
20231211,091300,2232618600,26300,26650,26650,26300,8734
20231211,091200,2001529600,26650,26650,26750,26600,1694
20231211,091100,1956397000,26600,26450,26650,26400,1200
20231211,091000,1924521750,26500,26900,26900,26350,3825
20231211,090900,1822745750,26850,27000,27050,26700,5924
20231211,090800,1663833250,27050,27200,27200,27000,2374
20231211,090700,1599506750,27200,27250,27350,27100,2638
20231211,090600,1527804700,27200,27450,27450,27150,3187
20231211,090500,1440866400,27450,27500,27650,27400,1290
20231211,090400,1405358600,27700,27550,27750,27500,6253
20231211,090300,1232422000,27400,27950,28050,27400,6575
20231211,090200,1049899000,28000,28250,28250,28000,7121
20231211,090100,849905150,28300,28650,28800,28250,11037
20231211,090000,535655450,28650,28750,28800,28550,18293