KissMeData/006260/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,184600,18763319400,92400,92400,92400,92400,5048
20231220,184500,18763319400,92400,92400,92400,92400,0
20231220,184400,18763319400,92400,92400,92400,92400,0
20231220,184300,18763319400,92400,92400,92400,92400,0
20231220,184200,18763319400,92400,92400,92400,92400,0
20231220,184100,18763319400,92400,92400,92400,92400,0
20231220,184000,18763319400,92400,92400,92400,92400,0
20231220,183900,18763319400,92400,92400,92400,92400,0
20231220,183800,18763319400,92400,92400,92400,92400,0
20231220,183700,18763319400,92400,92400,92400,92400,0
20231220,183600,18763319400,92400,92400,92400,92400,0
20231220,183500,18763319400,92400,92400,92400,92400,0
20231220,183400,18763319400,92400,92400,92400,92400,0
20231220,183300,18763319400,92400,92400,92400,92400,0
20231220,183200,18763319400,92400,92400,92400,92400,0
20231220,183100,18763319400,92400,92400,92400,92400,0
20231220,183000,18763319400,92400,92400,92400,92400,0
20231220,182900,18763319400,92400,92400,92400,92400,0
20231220,182800,18763319400,92400,92400,92400,92400,0
20231220,182700,18763319400,92400,92400,92400,92400,0
20231220,182600,18763319400,92400,92400,92400,92400,0
20231220,182500,18763319400,92400,92400,92400,92400,0
20231220,182400,18763319400,92400,92400,92400,92400,0
20231220,182300,18763319400,92400,92400,92400,92400,0
20231220,182200,18763319400,92400,92400,92400,92400,0
20231220,182100,18763319400,92400,92400,92400,92400,0
20231220,182000,18763319400,92400,92400,92400,92400,0
20231220,181900,18763319400,92400,92400,92400,92400,0
20231220,181800,18763319400,92400,92400,92400,92400,0
20231220,181700,18763319400,92400,92400,92400,92400,0
20231220,181600,18763319400,92400,92400,92400,92400,5048
20231220,181500,18763319400,92400,92400,92400,92400,0
20231220,181400,18763319400,92400,92400,92400,92400,0
20231220,181300,18763319400,92400,92400,92400,92400,0
20231220,181200,18763319400,92400,92400,92400,92400,0
20231220,181100,18763319400,92400,92400,92400,92400,0
20231220,181000,18763319400,92400,92400,92400,92400,0
20231220,180900,18763319400,92400,92400,92400,92400,0
20231220,180800,18763319400,92400,92400,92400,92400,0
20231220,180700,18763319400,92400,92400,92400,92400,0
20231220,180600,18763319400,92400,92400,92400,92400,0
20231220,180500,18763319400,92400,92400,92400,92400,0
20231220,180400,18763319400,92400,92400,92400,92400,0
20231220,180300,18763319400,92400,92400,92400,92400,0
20231220,180200,18763319400,92400,92400,92400,92400,0
20231220,180100,18763319400,92400,92400,92400,92400,0
20231220,180000,18763319400,92400,92400,92400,92400,0
20231220,175900,18763319400,92400,92400,92400,92400,0
20231220,175800,18763319400,92400,92400,92400,92400,0
20231220,175700,18763319400,92400,92400,92400,92400,0
20231220,175600,18763319400,92400,92400,92400,92400,0
20231220,175500,18763319400,92400,92400,92400,92400,0
20231220,175400,18763319400,92400,92400,92400,92400,0
20231220,175300,18763319400,92400,92400,92400,92400,0
20231220,175200,18763319400,92400,92400,92400,92400,0
20231220,175100,18763319400,92400,92400,92400,92400,0
20231220,175000,18763319400,92400,92400,92400,92400,0
20231220,174900,18763319400,92400,92400,92400,92400,0
20231220,174800,18763319400,92400,92400,92400,92400,0
20231220,174700,18763319400,92400,92400,92400,92400,0
20231220,174600,18763319400,92400,92400,92400,92400,5048
20231220,174500,18763319400,92400,92400,92400,92400,0
20231220,174400,18763319400,92400,92400,92400,92400,0
20231220,174300,18763319400,92400,92400,92400,92400,0
20231220,174200,18763319400,92400,92400,92400,92400,0
20231220,174100,18763319400,92400,92400,92400,92400,0
20231220,174000,18763319400,92400,92400,92400,92400,0
20231220,173900,18763319400,92400,92400,92400,92400,0
20231220,173800,18763319400,92400,92400,92400,92400,0
20231220,173700,18763319400,92400,92400,92400,92400,0
20231220,173600,18763319400,92400,92400,92400,92400,0
20231220,173500,18763319400,92400,92400,92400,92400,0
20231220,173400,18763319400,92400,92400,92400,92400,0
20231220,173300,18763319400,92400,92400,92400,92400,0
20231220,173200,18763319400,92400,92400,92400,92400,0
20231220,173100,18763319400,92400,92400,92400,92400,0
20231220,173000,18763319400,92400,92400,92400,92400,0
20231220,172900,18763319400,92400,92400,92400,92400,0
20231220,172800,18763319400,92400,92400,92400,92400,0
20231220,172700,18763319400,92400,92400,92400,92400,0
20231220,172600,18763319400,92400,92400,92400,92400,0
20231220,172500,18763319400,92400,92400,92400,92400,0
20231220,172400,18763319400,92400,92400,92400,92400,0
20231220,172300,18763319400,92400,92400,92400,92400,0
20231220,172200,18763319400,92400,92400,92400,92400,0
20231220,172100,18763319400,92400,92400,92400,92400,0
20231220,172000,18763319400,92400,92400,92400,92400,0
20231220,171900,18763319400,92400,92400,92400,92400,0
20231220,171800,18763319400,92400,92400,92400,92400,0
20231220,171700,18763319400,92400,92400,92400,92400,0
20231220,171600,18763319400,92400,92400,92400,92400,5048
20231220,171500,18763319400,92400,92400,92400,92400,0
20231220,171400,18763319400,92400,92400,92400,92400,0
20231220,171300,18763319400,92400,92400,92400,92400,0
20231220,171200,18763319400,92400,92400,92400,92400,0
20231220,171100,18763319400,92400,92400,92400,92400,0
20231220,171000,18763319400,92400,92400,92400,92400,0
20231220,170900,18763319400,92400,92400,92400,92400,0
20231220,170800,18763319400,92400,92400,92400,92400,0
20231220,170700,18763319400,92400,92400,92400,92400,0
20231220,170600,18763319400,92400,92400,92400,92400,0
20231220,170500,18763319400,92400,92400,92400,92400,0
20231220,170400,18763319400,92400,92400,92400,92400,0
20231220,170300,18763319400,92400,92400,92400,92400,0
20231220,170200,18763319400,92400,92400,92400,92400,0
20231220,170100,18763319400,92400,92400,92400,92400,0
20231220,170000,18763319400,92400,92400,92400,92400,0
20231220,165900,18763319400,92400,92400,92400,92400,0
20231220,165800,18763319400,92400,92400,92400,92400,0
20231220,165700,18763319400,92400,92400,92400,92400,0
20231220,165600,18763319400,92400,92400,92400,92400,0
20231220,165500,18763319400,92400,92400,92400,92400,0
20231220,165400,18763319400,92400,92400,92400,92400,0
20231220,165300,18763319400,92400,92400,92400,92400,0
20231220,165200,18763319400,92400,92400,92400,92400,0
20231220,165100,18763319400,92400,92400,92400,92400,0
20231220,165000,18763319400,92400,92400,92400,92400,0
20231220,164900,18763319400,92400,92400,92400,92400,0
20231220,164800,18763319400,92400,92400,92400,92400,0
20231220,164700,18763319400,92400,92400,92400,92400,0
20231220,164600,18763319400,92400,92400,92400,92400,5048
20231220,164500,18763319400,92400,92400,92400,92400,0
20231220,164400,18763319400,92400,92400,92400,92400,0
20231220,164300,18763319400,92400,92400,92400,92400,0
20231220,164200,18763319400,92400,92400,92400,92400,0
20231220,164100,18763319400,92400,92400,92400,92400,0
20231220,164000,18763319400,92400,92400,92400,92400,0
20231220,163900,18763319400,92400,92400,92400,92400,0
20231220,163800,18763319400,92400,92400,92400,92400,0
20231220,163700,18763319400,92400,92400,92400,92400,0
20231220,163600,18763319400,92400,92400,92400,92400,0
20231220,163500,18763319400,92400,92400,92400,92400,0
20231220,163400,18763319400,92400,92400,92400,92400,0
20231220,163300,18763319400,92400,92400,92400,92400,0
20231220,163200,18763319400,92400,92400,92400,92400,0
20231220,163100,18763319400,92400,92400,92400,92400,0
20231220,163000,18763319400,92400,92400,92400,92400,0
20231220,162900,18763319400,92400,92400,92400,92400,0
20231220,162800,18763319400,92400,92400,92400,92400,0
20231220,162700,18763319400,92400,92400,92400,92400,0
20231220,162600,18763319400,92400,92400,92400,92400,0
20231220,162500,18763319400,92400,92400,92400,92400,0
20231220,162400,18763319400,92400,92400,92400,92400,0
20231220,162300,18763319400,92400,92400,92400,92400,0
20231220,162200,18763319400,92400,92400,92400,92400,0
20231220,162100,18763319400,92400,92400,92400,92400,0
20231220,162000,18763319400,92400,92400,92400,92400,0
20231220,161900,18763319400,92400,92400,92400,92400,0
20231220,161800,18763319400,92400,92400,92400,92400,0
20231220,161700,18763319400,92400,92400,92400,92400,0
20231220,161600,18763319400,92400,92400,92400,92400,5048
20231220,161500,18763319400,92400,92400,92400,92400,0
20231220,161400,18763319400,92400,92400,92400,92400,0
20231220,161300,18763319400,92400,92400,92400,92400,0
20231220,161200,18763319400,92400,92400,92400,92400,0
20231220,161100,18763319400,92400,92400,92400,92400,0
20231220,161000,18763319400,92400,92400,92400,92400,0
20231220,160900,18763319400,92400,92400,92400,92400,0
20231220,160800,18763319400,92400,92400,92400,92400,0
20231220,160700,18763319400,92400,92400,92400,92400,0
20231220,160600,18763319400,92400,92400,92400,92400,0
20231220,160500,18763319400,92400,92400,92400,92400,0
20231220,160400,18763319400,92400,92400,92400,92400,0
20231220,160300,18763319400,92400,92400,92400,92400,0
20231220,160200,18763319400,92400,92400,92400,92400,0
20231220,160100,18763319400,92400,92400,92400,92400,0
20231220,160000,18763319400,92400,92400,92400,92400,0
20231220,155900,18763319400,92400,92400,92400,92400,0
20231220,155800,18763319400,92400,92400,92400,92400,0
20231220,155700,18763319400,92400,92400,92400,92400,0
20231220,155600,18763319400,92400,92400,92400,92400,0
20231220,155500,18763319400,92400,92400,92400,92400,0
20231220,155400,18763319400,92400,92400,92400,92400,0
20231220,155300,18763319400,92400,92400,92400,92400,0
20231220,155200,18763319400,92400,92400,92400,92400,0
20231220,155100,18763319400,92400,92400,92400,92400,0
20231220,155000,18763319400,92400,92400,92400,92400,0
20231220,154900,18763319400,92400,92400,92400,92400,0
20231220,154800,18763319400,92400,92400,92400,92400,0
20231220,154700,18763319400,92400,92400,92400,92400,0
20231220,154600,18763319400,92400,92400,92400,92400,5048
20231220,154500,18763319400,92400,92400,92400,92400,0
20231220,154400,18763319400,92400,92400,92400,92400,0
20231220,154300,18763319400,92400,92400,92400,92400,0
20231220,154200,18763319400,92400,92400,92400,92400,0
20231220,154100,18763319400,92400,92400,92400,92400,0
20231220,154000,18763319400,92400,92400,92400,92400,0
20231220,153900,18763319400,92400,92400,92400,92400,0
20231220,153800,18763319400,92400,92400,92400,92400,0
20231220,153700,18763319400,92400,92400,92400,92400,0
20231220,153600,18763319400,92400,92400,92400,92400,0
20231220,153500,18763319400,92400,92400,92400,92400,0
20231220,153400,18763319400,92400,92400,92400,92400,0
20231220,153300,18763319400,92400,92400,92400,92400,0
20231220,153200,18763319400,92400,92400,92400,92400,0
20231220,153100,18763319400,92400,92400,92400,92400,0
20231220,153000,18763319400,92400,92400,92400,92400,5048
20231220,152900,18296884200,92300,92300,92300,92300,0
20231220,152800,18296884200,92300,92300,92300,92300,0
20231220,152700,18296884200,92300,92300,92300,92300,0
20231220,152600,18296884200,92300,92300,92300,92300,0
20231220,152500,18296884200,92300,92300,92300,92300,0
20231220,152400,18296884200,92300,92300,92300,92300,0
20231220,152300,18296884200,92300,92300,92300,92300,0
20231220,152200,18296884200,92300,92300,92300,92300,0
20231220,152100,18296884200,92300,92300,92300,92300,0
20231220,152000,18296884200,92300,92300,92300,92300,0
20231220,151900,18296884200,92300,92600,92700,92300,290
20231220,151800,18270093700,92600,92500,92700,92500,210
20231220,151700,18250642400,92500,92400,92600,92300,268
20231220,151600,18225864000,92400,92700,92800,92300,765
20231220,151500,18155190300,92500,92600,92800,92500,1140
20231220,151400,18049551900,92600,92600,92600,92500,156
20231220,151300,18035108400,92700,92600,92800,92600,416
20231220,151200,17996549300,92700,92700,92700,92600,115
20231220,151100,17985893200,92700,92800,92800,92600,189
20231220,151000,17968375300,92800,92500,92900,92500,280
20231220,150900,17942415300,92500,92800,92900,92500,544
20231220,150800,17891906200,92900,92900,92900,92400,604
20231220,150700,17835852700,92900,92700,92900,92600,1630
20231220,150600,17684507700,92700,92400,92900,92300,2636
20231220,150500,17439942600,92400,92700,92700,92300,742
20231220,150400,17371342400,92700,92500,92700,92400,1883
20231220,150300,17196949200,92400,92500,92600,92400,503
20231220,150200,17150425200,92500,92600,92600,92500,93
20231220,150100,17141815200,92600,92600,92600,92500,204
20231220,150000,17122930300,92700,92800,92800,92700,721
20231220,145900,17056088700,92700,92800,92800,92700,923
20231220,145800,16970439500,92800,92700,92800,92700,224
20231220,145700,16949653400,92700,92800,92800,92700,102
20231220,145600,16940188400,92800,92800,92800,92600,224
20231220,145500,16919409200,92600,92700,92800,92600,805
20231220,145400,16844724300,92800,92700,92800,92500,329
20231220,145300,16814208700,92700,92600,92800,92500,622
20231220,145200,16756594400,92800,92700,92800,92700,548
20231220,145100,16705774800,92800,92700,92800,92600,441
20231220,145000,16664895600,92700,92600,92700,92500,605
20231220,144900,16608814000,92500,92800,92800,92500,797
20231220,144800,16534943200,92800,92600,92800,92500,1121
20231220,144700,16431073800,92600,92600,92600,92400,125
20231220,144600,16419501200,92500,92400,92600,92300,1932
20231220,144500,16240822000,92500,92400,92500,92300,377
20231220,144400,16205987500,92400,92300,92400,92200,92
20231220,144300,16197493100,92300,92400,92400,92200,290
20231220,144200,16170717800,92300,92400,92400,92300,218
20231220,144100,16150586400,92400,92400,92400,92300,811
20231220,144000,16075724400,92400,92400,92400,92300,274
20231220,143900,16050410400,92400,92400,92500,92300,211
20231220,143800,16030922700,92400,92300,92500,92300,261
20231220,143700,16006816900,92300,92400,92500,92300,38
20231220,143600,16003304100,92500,92500,92500,92300,781
20231220,143500,15931143100,92400,92400,92500,92300,582
20231220,143400,15877353800,92500,92400,92500,92300,75
20231220,143300,15870421400,92500,92400,92500,92300,114
20231220,143200,15859891800,92500,92500,92500,92300,403
20231220,143100,15822641700,92500,92400,92500,92400,151
20231220,143000,15808676900,92500,92400,92500,92400,98
20231220,142900,15799613600,92500,92400,92500,92400,103
20231220,142800,15790087500,92500,92400,92600,92400,398
20231220,142700,15753293900,92500,92600,92600,92400,93
20231220,142600,15744689900,92600,92500,92600,92500,30
20231220,142500,15741913100,92400,92400,92600,92400,343
20231220,142400,15710209600,92400,92500,92600,92400,254
20231220,142300,15686713700,92400,92500,92500,92400,55
20231220,142200,15681627200,92500,92600,92600,92500,526
20231220,142100,15632957800,92500,92600,92600,92500,238
20231220,142000,15610924800,92500,92600,92600,92500,133
20231220,141900,15598609900,92500,92500,92600,92500,101
20231220,141800,15589264700,92500,92600,92600,92500,404
20231220,141700,15551886800,92600,92500,92600,92400,178
20231220,141600,15535422700,92500,92600,92600,92500,318
20231220,141500,15505997700,92600,92500,92600,92400,211
20231220,141400,15486476700,92400,92500,92600,92400,423
20231220,141300,15447350400,92500,92500,92500,92400,118
20231220,141200,15436436200,92500,92400,92500,92300,184
20231220,141100,15419429600,92300,92500,92500,92300,855
20231220,141000,15340457800,92500,92500,92500,92400,54
20231220,140900,15335465600,92500,92500,92600,92400,307
20231220,140800,15307066800,92600,92600,92600,92500,181
20231220,140700,15290314600,92500,92700,92700,92500,301
20231220,140600,15262443100,92600,92600,92700,92500,965
20231220,140500,15173004500,92700,92500,92700,92500,390
20231220,140400,15136880400,92600,92600,92600,92500,93
20231220,140300,15128268800,92600,92600,92600,92500,312
20231220,140200,15099402400,92600,92500,92600,92400,303
20231220,140100,15071376700,92500,92500,92600,92400,207
20231220,140000,15052232100,92500,92500,92500,92400,49
20231220,135900,15047701500,92500,92500,92500,92300,74
20231220,135800,15040864000,92600,92600,92600,92300,202
20231220,135700,15022184500,92300,92600,92600,92300,544
20231220,135600,14971905500,92600,92400,92600,92400,118
20231220,135500,14960984300,92600,92500,92600,92400,148
20231220,135400,14947295300,92400,92500,92500,92400,173
20231220,135300,14931294700,92500,92500,92500,92400,105
20231220,135200,14921582800,92400,92700,92700,92400,117
20231220,135100,14910756800,92600,92600,92700,92500,140
20231220,135000,14897791600,92700,92600,92700,92500,194
20231220,134900,14879829400,92600,92700,92700,92600,146
20231220,134800,14866308700,92700,92700,92700,92600,61
20231220,134700,14860654400,92700,92800,92800,92600,716
20231220,134600,14794299900,92800,92600,92800,92600,387
20231220,134500,14758417900,92700,92700,92700,92600,50
20231220,134400,14753783000,92700,92700,92700,92500,112
20231220,134300,14743408700,92700,92600,92700,92600,384
20231220,134200,14707819800,92600,92600,92700,92600,136
20231220,134100,14695223600,92500,92600,92600,92500,109
20231220,134000,14685133300,92500,92500,92600,92500,97
20231220,133900,14676159100,92500,92500,92500,92300,942
20231220,133800,14589171900,92500,92500,92500,92400,641
20231220,133700,14529933300,92500,92500,92600,92400,107
20231220,133600,14520031300,92600,92700,92700,92500,107
20231220,133500,14510124400,92700,92600,92700,92600,167
20231220,133400,14494646600,92700,92800,92800,92500,137
20231220,133300,14481949400,92700,92700,92700,92600,175
20231220,133200,14465738300,92700,92600,92700,92600,151
20231220,133100,14451742100,92700,92700,92800,92500,173
20231220,133000,14435709300,92600,92600,92800,92600,74
20231220,132900,14428850700,92600,92700,92700,92500,495
20231220,132800,14383034800,92600,92700,92800,92600,204
20231220,132700,14364125300,92600,92700,92700,92600,115
20231220,132600,14353468100,92600,92700,92700,92600,167
20231220,132500,14338002400,92700,92700,92700,92600,128
20231220,132400,14326144700,92600,92700,92800,92600,168
20231220,132300,14310573300,92600,92800,92800,92600,239
20231220,132200,14288411700,92700,92800,92800,92700,39
20231220,132100,14284792700,92700,92800,92800,92700,80
20231220,132000,14277374000,92800,92800,92800,92700,537
20231220,131900,14227586000,92800,92900,92900,92700,145
20231220,131800,14214128800,92800,92900,92900,92700,574
20231220,131700,14160859600,92900,92900,92900,92800,23
20231220,131600,14158723100,92800,93100,93100,92800,656
20231220,131500,14097761300,92900,92900,93000,92900,255
20231220,131400,14074046500,93000,93000,93000,93000,68
20231220,131300,14067722500,93000,93000,93000,92900,274
20231220,131200,14042243000,93000,93000,93000,92800,493
20231220,131100,13996434400,93000,93000,93000,92900,390
20231220,131000,13960201400,93000,92900,93000,92900,52
20231220,130900,13955365800,93000,93000,93000,93000,198
20231220,130800,13936951800,93000,93000,93000,92900,116
20231220,130700,13926167800,93000,92900,93000,92800,483
20231220,130600,13881296900,92900,92900,92900,92800,94
20231220,130500,13872564700,92900,92900,92900,92800,145
20231220,130400,13859095700,92900,92800,92900,92800,257
20231220,130300,13835221100,92900,92800,92900,92700,157
20231220,130200,13820649800,92800,92700,92800,92700,119
20231220,130100,13809613500,92800,92800,92800,92800,319
20231220,130000,13780010300,92800,92800,92800,92700,179
20231220,125900,13763405200,92800,92800,92800,92600,132
20231220,125800,13751168400,92800,92700,92800,92700,54
20231220,125700,13746162400,92700,92700,92800,92700,221
20231220,125600,13725664600,92700,92700,92800,92600,386
20231220,125500,13689884600,92800,92700,92800,92700,90
20231220,125400,13681539000,92800,92800,92800,92700,127
20231220,125300,13669753600,92800,92800,92800,92700,101
20231220,125200,13660382200,92700,92700,92700,92600,286
20231220,125100,13633870600,92700,92700,92700,92600,30
20231220,125000,13631090500,92700,92700,92700,92600,232
20231220,124900,13609588300,92600,92700,92700,92600,129
20231220,124800,13597630600,92700,92700,92700,92600,36
20231220,124700,13594293500,92600,92700,92700,92500,331
20231220,124600,13563642300,92700,92600,92700,92500,245
20231220,124500,13540954000,92500,92500,92600,92400,202
20231220,124400,13522271200,92500,92400,92500,92300,38
20231220,124300,13518759400,92400,92500,92500,92300,254
20231220,124200,13495284300,92400,92500,92500,92400,305
20231220,124100,13467094400,92400,92500,92500,92400,188
20231220,124000,13449712400,92500,92400,92500,92300,223
20231220,123900,13429106300,92300,92400,92400,92300,506
20231220,123800,13382386000,92300,92400,92400,92300,230
20231220,123700,13361147500,92400,92500,92500,92300,75
20231220,123600,13354215700,92500,92500,92500,92400,596
20231220,123500,13299116800,92500,92700,92700,92500,297
20231220,123400,13271616100,92700,92600,92800,92600,417
20231220,123300,13232988700,92700,92800,92800,92700,332
20231220,123200,13202208500,92800,92800,92800,92700,128
20231220,123100,13190337000,92800,92700,92800,92700,133
20231220,123000,13177994900,92800,92600,92800,92600,116
20231220,122900,13167233500,92800,92800,92800,92600,361
20231220,122800,13133763400,92800,92700,92800,92700,141
20231220,122700,13120680600,92700,92800,92800,92500,40
20231220,122600,13116972000,92800,92800,92800,92600,291
20231220,122500,13089997200,92700,92700,92800,92600,62
20231220,122400,13084249700,92700,92700,92700,92600,43
20231220,122300,13080265000,92600,92700,92700,92600,210
20231220,122200,13060805200,92700,92700,92700,92500,112
20231220,122100,13050424000,92500,92600,92700,92500,378
20231220,122000,13015410000,92700,92800,92800,92600,52
20231220,121900,13010588600,92700,92700,92700,92600,389
20231220,121800,12974538300,92700,92800,92900,92600,215
20231220,121700,12954613300,92800,92900,93000,92700,592
20231220,121600,12899702700,93000,92900,93000,92800,682
20231220,121500,12836353400,92800,92700,92900,92700,237
20231220,121400,12814353800,92900,92800,92900,92700,271
20231220,121300,12789205400,92800,92900,92900,92700,64
20231220,121200,12783265900,92900,92900,92900,92800,213
20231220,121100,12763486600,92900,92700,92900,92700,102
20231220,121000,12754020800,92800,92800,92800,92700,357
20231220,120900,12720897300,92800,92700,92800,92600,411
20231220,120800,12682792500,92700,92700,92700,92500,279
20231220,120700,12656949400,92700,92600,92700,92500,65
20231220,120600,12650930300,92600,92600,92600,92500,95
20231220,120500,12642133800,92600,92500,92600,92500,81
20231220,120400,12634633300,92500,92700,92700,92500,234
20231220,120300,12612957600,92700,92600,92700,92600,213
20231220,120200,12593232400,92600,92600,92600,92500,32
20231220,120100,12590269300,92600,92700,92700,92500,200
20231220,120000,12571737000,92700,92500,92700,92500,497
20231220,115900,12525720100,92500,92700,92700,92500,411
20231220,115800,12487656000,92700,92700,92700,92600,78
20231220,115700,12480426500,92600,92600,92700,92600,518
20231220,115600,12432458800,92700,92400,92700,92300,296
20231220,115500,12405089300,92300,92400,92400,92200,352
20231220,115400,12372579000,92300,92300,92400,92200,945
20231220,115300,12285371900,92200,92600,92600,92200,1792
20231220,115200,12119888100,92600,92800,92800,92400,1468
20231220,115100,11984062900,92800,92800,92800,92600,201
20231220,115000,11965438500,92800,92800,92900,92700,63
20231220,114900,11959592100,92800,93000,93000,92600,415
20231220,114800,11921106200,92900,92800,93000,92700,220
20231220,114700,11900672100,92800,92900,92900,92700,164
20231220,114600,11885455400,92800,93000,93000,92800,83
20231220,114500,11877743100,92900,92900,92900,92700,304
20231220,114400,11849513400,92900,92800,92900,92700,129
20231220,114300,11837534500,92900,92800,92900,92800,70
20231220,114200,11831038100,92800,92700,92800,92600,276
20231220,114100,11805451000,92700,92800,92800,92600,308
20231220,114000,11776894200,92800,92800,92800,92600,67
20231220,113900,11770686100,92800,92700,92900,92700,167
20231220,113800,11755202300,92900,92900,93000,92700,555
20231220,113700,11703656100,92800,92700,93000,92700,440
20231220,113600,11662809800,92700,93000,93000,92700,392
20231220,113500,11626460900,92800,93000,93000,92800,116
20231220,113400,11615682900,93000,92700,93000,92700,616
20231220,113300,11558494300,92800,93000,93000,92800,235
20231220,113200,11536667200,93000,92900,93200,92800,288
20231220,113100,11509906900,93100,93100,93200,92800,253
20231220,113000,11486367000,93100,92600,93100,92600,463
20231220,112900,11443427400,92600,92600,92800,92500,1449
20231220,112800,11309285500,92800,92800,92900,92700,930
20231220,112700,11223058400,92900,92800,93000,92800,238
20231220,112600,11200949300,92800,92900,93000,92800,719
20231220,112500,11134211800,92900,93200,93200,92800,1594
20231220,112400,10986115000,93200,93000,93200,93000,176
20231220,112300,10969729300,93100,92900,93100,92900,197
20231220,112200,10951393100,93000,93000,93100,93000,509
20231220,112100,10904055900,93100,93000,93100,92900,159
20231220,112000,10889266700,92900,93000,93200,92900,587
20231220,111900,10834661500,93000,93200,93200,93000,901
20231220,111800,10750795600,93200,93300,93300,93100,82
20231220,111700,10743152700,93200,93200,93400,93200,155
20231220,111600,10728693300,93200,93200,93400,93100,82
20231220,111500,10721056600,93200,93400,93400,93200,392
20231220,111400,10684505700,93300,93300,93300,93200,222
20231220,111300,10663796800,93300,93200,93300,93200,145
20231220,111200,10650274400,93300,93300,93300,93200,74
20231220,111100,10643376000,93300,93300,93300,93200,469
20231220,111000,10599623400,93200,93200,93300,93200,171
20231220,110900,10583674600,93300,93300,93300,93200,47
20231220,110800,10579289800,93200,93200,93300,93100,168
20231220,110700,10563633100,93200,93100,93200,93100,241
20231220,110600,10541173200,93200,93100,93200,93000,182
20231220,110500,10524227900,93100,93100,93200,93000,228
20231220,110400,10503002900,93100,93000,93200,93000,359
20231220,110300,10469582700,93000,93100,93100,93000,630
20231220,110200,10410976300,93100,93200,93300,93000,514
20231220,110100,10363098700,93300,93400,93400,93300,355
20231220,110000,10329961500,93300,93400,93400,93300,115
20231220,105900,10319224000,93300,93600,93600,93300,578
20231220,105800,10265202600,93500,93600,93700,93500,1564
20231220,105700,10118832500,93700,93700,93800,93700,760
20231220,105600,10047619700,93700,93700,93800,93600,579
20231220,105500,9993356700,93700,93600,93700,93600,240
20231220,105400,9970872300,93700,93700,93700,93600,95
20231220,105300,9961973800,93600,93700,93700,93600,375
20231220,105200,9926847200,93700,93700,93700,93600,147
20231220,105100,9913077100,93600,93700,93800,93600,327
20231220,105000,9882434600,93700,93700,93800,93600,864
20231220,104900,9801467100,93700,93600,93700,93500,530
20231220,104800,9751855400,93600,93500,93600,93500,221
20231220,104700,9731175400,93500,93600,93600,93400,209
20231220,104600,9711622200,93600,93300,93600,93200,140
20231220,104500,9698535600,93300,93500,93500,93300,211
20231220,104400,9678813200,93500,93500,93500,93400,280
20231220,104300,9652635700,93500,93500,93500,93400,334
20231220,104200,9621408000,93500,93200,93500,93100,1398
20231220,104100,9490910000,93200,93100,93200,93100,334
20231220,104000,9459793500,93200,93200,93200,93100,520
20231220,103900,9411366400,93100,93200,93200,93100,154
20231220,103800,9397024800,93400,93200,93400,93200,99
20231220,103700,9387790100,93200,93200,93400,93100,649
20231220,103600,9327299300,93200,93100,93200,93100,126
20231220,103500,9315559800,93100,93300,93300,93100,130
20231220,103400,9303449300,93300,93100,93400,93100,366
20231220,103300,9269314400,93200,93100,93200,93000,484
20231220,103200,9224262900,93100,93200,93200,93000,335
20231220,103100,9193068400,93100,93200,93200,93100,419
20231220,103000,9154026900,93300,93400,93500,93200,364
20231220,102900,9120042200,93300,93400,93400,93300,195
20231220,102800,9101837100,93400,93300,93500,93300,575
20231220,102700,9048166400,93300,93600,93600,93300,194
20231220,102600,9030045300,93500,93600,93600,93400,360
20231220,102500,8996378600,93600,93600,93600,93500,81
20231220,102400,8988802100,93600,93600,93600,93500,128
20231220,102300,8976825400,93600,93600,93600,93500,84
20231220,102200,8968964100,93600,93500,93600,93500,396
20231220,102100,8931924400,93500,93500,93500,93400,41
20231220,102000,8928091300,93500,93500,93500,93400,103
20231220,101900,8918464500,93500,93300,93500,93300,99
20231220,101800,8909213500,93400,93500,93600,93400,641
20231220,101700,8849289000,93500,93600,93600,93500,206
20231220,101600,8830024100,93600,93600,93600,93500,335
20231220,101500,8798686100,93600,93600,93700,93500,464
20231220,101400,8755258500,93700,93500,93700,93400,1463
20231220,101300,8618435000,93400,93300,93600,93300,1682
20231220,101200,8461309500,93300,93100,93300,93000,940
20231220,101100,8373778000,93100,93100,93100,93000,200
20231220,101000,8355163900,93100,93100,93100,93000,227
20231220,100900,8334043900,93100,93000,93100,93000,187
20231220,100800,8316640100,93000,93000,93100,93000,600
20231220,100700,8260837500,92900,93000,93000,92900,132
20231220,100600,8248565900,92900,93000,93000,92900,151
20231220,100500,8234528300,93000,93000,93000,92900,85
20231220,100400,8226626000,92900,93000,93000,92900,30
20231220,100300,8223836700,92900,92900,93000,92900,279
20231220,100200,8197903000,92900,92700,93000,92700,244
20231220,100100,8175274000,92800,93000,93000,92800,409
20231220,100000,8137293500,93000,93000,93000,92800,161
20231220,095900,8122333700,92900,92800,92900,92800,786
20231220,095800,8049363700,92900,93000,93000,92800,614
20231220,095700,7992326600,93000,93000,93100,92900,79
20231220,095600,7984978900,92900,93000,93000,92900,205
20231220,095500,7965922300,92900,92900,93000,92800,729
20231220,095400,7898192100,93000,93000,93100,92900,631
20231220,095300,7839510200,93100,93200,93200,93000,316
20231220,095200,7810104900,93300,93300,93400,93200,392
20231220,095100,7773515700,93300,93100,93300,93100,167
20231220,095000,7757961500,93200,93300,93400,93200,501
20231220,094900,7711219600,93300,93400,93400,93200,237
20231220,094800,7689097900,93300,93300,93400,93200,286
20231220,094700,7662416200,93200,93400,93400,93200,325
20231220,094600,7632109700,93400,93300,93400,93200,145
20231220,094500,7618572500,93200,93000,93200,92900,399
20231220,094400,7581437400,93000,93000,93100,92800,738
20231220,094300,7512846100,93000,93100,93100,92900,391
20231220,094200,7476482500,93100,93100,93100,93000,507
20231220,094100,7429324400,93100,93200,93200,92900,700
20231220,094000,7364192000,93200,93000,93200,93000,187
20231220,093900,7346776200,93200,93500,93600,93000,5102
20231220,093800,6871962200,93600,93600,93600,93400,764
20231220,093700,6800505500,93700,93600,93700,93600,371
20231220,093600,6765746000,93600,93600,93800,93600,249
20231220,093500,6742426900,93600,93500,93800,93500,374
20231220,093400,6707399900,93500,93600,93800,93400,756
20231220,093300,6636666200,93600,93400,93700,93400,426
20231220,093200,6596828200,93200,93100,93400,93100,995
20231220,093100,6504029000,93100,93200,93200,93000,954
20231220,093000,6415257100,93200,93300,93300,93000,1326
20231220,092900,6291581400,93300,93200,93300,93000,427
20231220,092800,6251801500,93300,93100,93300,93100,315
20231220,092700,6222459300,93100,93100,93400,93100,437
20231220,092600,6181726500,93100,93100,93200,93000,515
20231220,092500,6133780500,93200,93100,93200,93000,1377
20231220,092400,6005620100,93200,93300,93400,93000,1841
20231220,092300,5834104100,93400,93400,93500,93200,198
20231220,092200,5815623700,93400,93400,93400,93300,652
20231220,092100,5754749200,93400,93500,93600,93400,826
20231220,092000,5677563700,93500,93700,93700,93500,418
20231220,091900,5638438900,93700,94300,94300,93500,3263
20231220,091800,5332003900,94100,94200,94300,94000,3145
20231220,091700,5035909100,94100,93900,94300,93800,10549
20231220,091600,4043944800,93900,93900,93900,93800,1692
20231220,091500,3885186700,93800,93600,93900,93500,3263
20231220,091400,3579392700,93500,93200,93600,93200,1495
20231220,091300,3439707100,93300,93200,93300,93100,526
20231220,091200,3390699200,93200,93900,94000,93200,3324
20231220,091100,3079795500,93800,93700,94000,93700,6812
20231220,091000,2440597500,93700,93300,93700,93200,3522
20231220,090900,2111391000,93300,92700,93300,92600,6226
20231220,090800,1532474500,92700,92500,92900,92400,4433
20231220,090700,1121779900,92400,92100,92500,92100,2414
20231220,090600,898913300,92100,92200,92300,91900,3056
20231220,090500,617427900,92200,91900,92300,91900,1277
20231220,090400,499825300,91900,91500,92000,91400,2588
20231220,090300,262505500,91400,91300,91400,91300,684
20231220,090200,200031500,91500,91500,91500,91300,707
20231220,090100,135415100,91500,91300,91500,91300,435
20231220,090000,95677400,91800,91300,91900,91300,1001