KissMeData/011170/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,185500,7667454900,153900,153900,153900,153900,1857
20231222,185400,7667454900,153900,153900,153900,153900,0
20231222,185300,7667454900,153900,153900,153900,153900,0
20231222,185200,7667454900,153900,153900,153900,153900,0
20231222,185100,7667454900,153900,153900,153900,153900,0
20231222,185000,7667454900,153900,153900,153900,153900,0
20231222,184900,7667454900,153900,153900,153900,153900,0
20231222,184800,7667454900,153900,153900,153900,153900,0
20231222,184700,7667454900,153900,153900,153900,153900,0
20231222,184600,7667454900,153900,153900,153900,153900,0
20231222,184500,7667454900,153900,153900,153900,153900,0
20231222,184400,7667454900,153900,153900,153900,153900,0
20231222,184300,7667454900,153900,153900,153900,153900,0
20231222,184200,7667454900,153900,153900,153900,153900,0
20231222,184100,7667454900,153900,153900,153900,153900,0
20231222,184000,7667454900,153900,153900,153900,153900,0
20231222,183900,7667454900,153900,153900,153900,153900,0
20231222,183800,7667454900,153900,153900,153900,153900,0
20231222,183700,7667454900,153900,153900,153900,153900,0
20231222,183600,7667454900,153900,153900,153900,153900,0
20231222,183500,7667454900,153900,153900,153900,153900,0
20231222,183400,7667454900,153900,153900,153900,153900,0
20231222,183300,7667454900,153900,153900,153900,153900,0
20231222,183200,7667454900,153900,153900,153900,153900,0
20231222,183100,7667454900,153900,153900,153900,153900,0
20231222,183000,7667454900,153900,153900,153900,153900,0
20231222,182900,7667454900,153900,153900,153900,153900,0
20231222,182800,7667454900,153900,153900,153900,153900,0
20231222,182700,7667454900,153900,153900,153900,153900,0
20231222,182600,7667454900,153900,153900,153900,153900,0
20231222,182500,7667454900,153900,153900,153900,153900,1857
20231222,182400,7667454900,153900,153900,153900,153900,0
20231222,182300,7667454900,153900,153900,153900,153900,0
20231222,182200,7667454900,153900,153900,153900,153900,0
20231222,182100,7667454900,153900,153900,153900,153900,0
20231222,182000,7667454900,153900,153900,153900,153900,0
20231222,181900,7667454900,153900,153900,153900,153900,0
20231222,181800,7667454900,153900,153900,153900,153900,0
20231222,181700,7667454900,153900,153900,153900,153900,0
20231222,181600,7667454900,153900,153900,153900,153900,0
20231222,181500,7667454900,153900,153900,153900,153900,0
20231222,181400,7667454900,153900,153900,153900,153900,0
20231222,181300,7667454900,153900,153900,153900,153900,0
20231222,181200,7667454900,153900,153900,153900,153900,0
20231222,181100,7667454900,153900,153900,153900,153900,0
20231222,181000,7667454900,153900,153900,153900,153900,0
20231222,180900,7667454900,153900,153900,153900,153900,0
20231222,180800,7667454900,153900,153900,153900,153900,0
20231222,180700,7667454900,153900,153900,153900,153900,0
20231222,180600,7667454900,153900,153900,153900,153900,0
20231222,180500,7667454900,153900,153900,153900,153900,0
20231222,180400,7667454900,153900,153900,153900,153900,0
20231222,180300,7667454900,153900,153900,153900,153900,0
20231222,180200,7667454900,153900,153900,153900,153900,0
20231222,180100,7667454900,153900,153900,153900,153900,0
20231222,180000,7667454900,153900,153900,153900,153900,0
20231222,175900,7667454900,153900,153900,153900,153900,0
20231222,175800,7667454900,153900,153900,153900,153900,0
20231222,175700,7667454900,153900,153900,153900,153900,0
20231222,175600,7667454900,153900,153900,153900,153900,0
20231222,175500,7667454900,153900,153900,153900,153900,1857
20231222,175400,7667454900,153900,153900,153900,153900,0
20231222,175300,7667454900,153900,153900,153900,153900,0
20231222,175200,7667454900,153900,153900,153900,153900,0
20231222,175100,7667454900,153900,153900,153900,153900,0
20231222,175000,7667454900,153900,153900,153900,153900,0
20231222,174900,7667454900,153900,153900,153900,153900,0
20231222,174800,7667454900,153900,153900,153900,153900,0
20231222,174700,7667454900,153900,153900,153900,153900,0
20231222,174600,7667454900,153900,153900,153900,153900,0
20231222,174500,7667454900,153900,153900,153900,153900,0
20231222,174400,7667454900,153900,153900,153900,153900,0
20231222,174300,7667454900,153900,153900,153900,153900,0
20231222,174200,7667454900,153900,153900,153900,153900,0
20231222,174100,7667454900,153900,153900,153900,153900,0
20231222,174000,7667454900,153900,153900,153900,153900,0
20231222,173900,7667454900,153900,153900,153900,153900,0
20231222,173800,7667454900,153900,153900,153900,153900,0
20231222,173700,7667454900,153900,153900,153900,153900,0
20231222,173600,7667454900,153900,153900,153900,153900,0
20231222,173500,7667454900,153900,153900,153900,153900,0
20231222,173400,7667454900,153900,153900,153900,153900,0
20231222,173300,7667454900,153900,153900,153900,153900,0
20231222,173200,7667454900,153900,153900,153900,153900,0
20231222,173100,7667454900,153900,153900,153900,153900,0
20231222,173000,7667454900,153900,153900,153900,153900,0
20231222,172900,7667454900,153900,153900,153900,153900,0
20231222,172800,7667454900,153900,153900,153900,153900,0
20231222,172700,7667454900,153900,153900,153900,153900,0
20231222,172600,7667454900,153900,153900,153900,153900,0
20231222,172500,7667454900,153900,153900,153900,153900,1857
20231222,172400,7667454900,153900,153900,153900,153900,0
20231222,172300,7667454900,153900,153900,153900,153900,0
20231222,172200,7667454900,153900,153900,153900,153900,0
20231222,172100,7667454900,153900,153900,153900,153900,0
20231222,172000,7667454900,153900,153900,153900,153900,0
20231222,171900,7667454900,153900,153900,153900,153900,0
20231222,171800,7667454900,153900,153900,153900,153900,0
20231222,171700,7667454900,153900,153900,153900,153900,0
20231222,171600,7667454900,153900,153900,153900,153900,0
20231222,171500,7667454900,153900,153900,153900,153900,0
20231222,171400,7667454900,153900,153900,153900,153900,0
20231222,171300,7667454900,153900,153900,153900,153900,0
20231222,171200,7667454900,153900,153900,153900,153900,0
20231222,171100,7667454900,153900,153900,153900,153900,0
20231222,171000,7667454900,153900,153900,153900,153900,0
20231222,170900,7667454900,153900,153900,153900,153900,0
20231222,170800,7667454900,153900,153900,153900,153900,0
20231222,170700,7667454900,153900,153900,153900,153900,0
20231222,170600,7667454900,153900,153900,153900,153900,0
20231222,170500,7667454900,153900,153900,153900,153900,0
20231222,170400,7667454900,153900,153900,153900,153900,0
20231222,170300,7667454900,153900,153900,153900,153900,0
20231222,170200,7667454900,153900,153900,153900,153900,0
20231222,170100,7667454900,153900,153900,153900,153900,0
20231222,170000,7667454900,153900,153900,153900,153900,0
20231222,165900,7667454900,153900,153900,153900,153900,0
20231222,165800,7667454900,153900,153900,153900,153900,0
20231222,165700,7667454900,153900,153900,153900,153900,0
20231222,165600,7667454900,153900,153900,153900,153900,0
20231222,165500,7667454900,153900,153900,153900,153900,1857
20231222,165400,7667454900,153900,153900,153900,153900,0
20231222,165300,7667454900,153900,153900,153900,153900,0
20231222,165200,7667454900,153900,153900,153900,153900,0
20231222,165100,7667454900,153900,153900,153900,153900,0
20231222,165000,7667454900,153900,153900,153900,153900,0
20231222,164900,7667454900,153900,153900,153900,153900,0
20231222,164800,7667454900,153900,153900,153900,153900,0
20231222,164700,7667454900,153900,153900,153900,153900,0
20231222,164600,7667454900,153900,153900,153900,153900,0
20231222,164500,7667454900,153900,153900,153900,153900,0
20231222,164400,7667454900,153900,153900,153900,153900,0
20231222,164300,7667454900,153900,153900,153900,153900,0
20231222,164200,7667454900,153900,153900,153900,153900,0
20231222,164100,7667454900,153900,153900,153900,153900,0
20231222,164000,7667454900,153900,153900,153900,153900,0
20231222,163900,7667454900,153900,153900,153900,153900,0
20231222,163800,7667454900,153900,153900,153900,153900,0
20231222,163700,7667454900,153900,153900,153900,153900,0
20231222,163600,7667454900,153900,153900,153900,153900,0
20231222,163500,7667454900,153900,153900,153900,153900,0
20231222,163400,7667454900,153900,153900,153900,153900,0
20231222,163300,7667454900,153900,153900,153900,153900,0
20231222,163200,7667454900,153900,153900,153900,153900,0
20231222,163100,7667454900,153900,153900,153900,153900,0
20231222,163000,7667454900,153900,153900,153900,153900,0
20231222,162900,7667454900,153900,153900,153900,153900,0
20231222,162800,7667454900,153900,153900,153900,153900,0
20231222,162700,7667454900,153900,153900,153900,153900,0
20231222,162600,7667454900,153900,153900,153900,153900,0
20231222,162500,7667454900,153900,153900,153900,153900,1857
20231222,162400,7667454900,153900,153900,153900,153900,0
20231222,162300,7667454900,153900,153900,153900,153900,0
20231222,162200,7667454900,153900,153900,153900,153900,0
20231222,162100,7667454900,153900,153900,153900,153900,0
20231222,162000,7667454900,153900,153900,153900,153900,0
20231222,161900,7667454900,153900,153900,153900,153900,0
20231222,161800,7667454900,153900,153900,153900,153900,0
20231222,161700,7667454900,153900,153900,153900,153900,0
20231222,161600,7667454900,153900,153900,153900,153900,0
20231222,161500,7667454900,153900,153900,153900,153900,0
20231222,161400,7667454900,153900,153900,153900,153900,0
20231222,161300,7667454900,153900,153900,153900,153900,0
20231222,161200,7667454900,153900,153900,153900,153900,0
20231222,161100,7667454900,153900,153900,153900,153900,0
20231222,161000,7667454900,153900,153900,153900,153900,0
20231222,160900,7667454900,153900,153900,153900,153900,0
20231222,160800,7667454900,153900,153900,153900,153900,0
20231222,160700,7667454900,153900,153900,153900,153900,0
20231222,160600,7667454900,153900,153900,153900,153900,0
20231222,160500,7667454900,153900,153900,153900,153900,0
20231222,160400,7667454900,153900,153900,153900,153900,0
20231222,160300,7667454900,153900,153900,153900,153900,0
20231222,160200,7667454900,153900,153900,153900,153900,0
20231222,160100,7667454900,153900,153900,153900,153900,0
20231222,160000,7667454900,153900,153900,153900,153900,0
20231222,155900,7667454900,153900,153900,153900,153900,0
20231222,155800,7667454900,153900,153900,153900,153900,0
20231222,155700,7667454900,153900,153900,153900,153900,0
20231222,155600,7667454900,153900,153900,153900,153900,0
20231222,155500,7667454900,153900,153900,153900,153900,1857
20231222,155400,7667454900,153900,153900,153900,153900,0
20231222,155300,7667454900,153900,153900,153900,153900,0
20231222,155200,7667454900,153900,153900,153900,153900,0
20231222,155100,7667454900,153900,153900,153900,153900,0
20231222,155000,7667454900,153900,153900,153900,153900,0
20231222,154900,7667454900,153900,153900,153900,153900,0
20231222,154800,7667454900,153900,153900,153900,153900,0
20231222,154700,7667454900,153900,153900,153900,153900,0
20231222,154600,7667454900,153900,153900,153900,153900,0
20231222,154500,7667454900,153900,153900,153900,153900,0
20231222,154400,7667454900,153900,153900,153900,153900,0
20231222,154300,7667454900,153900,153900,153900,153900,0
20231222,154200,7667454900,153900,153900,153900,153900,0
20231222,154100,7667454900,153900,153900,153900,153900,0
20231222,154000,7667454900,153900,153900,153900,153900,0
20231222,153900,7667454900,153900,153900,153900,153900,0
20231222,153800,7667454900,153900,153900,153900,153900,0
20231222,153700,7667454900,153900,153900,153900,153900,0
20231222,153600,7667454900,153900,153900,153900,153900,0
20231222,153500,7667454900,153900,153900,153900,153900,0
20231222,153400,7667454900,153900,153900,153900,153900,0
20231222,153300,7667454900,153900,153900,153900,153900,0
20231222,153200,7667454900,153900,153900,153900,153900,0
20231222,153100,7667454900,153900,153900,153900,153900,0
20231222,153000,7667454900,153900,153900,153900,153900,1857
20231222,152900,7381662600,154000,154000,154000,154000,0
20231222,152800,7381662600,154000,154000,154000,154000,0
20231222,152700,7381662600,154000,154000,154000,154000,0
20231222,152600,7381662600,154000,154000,154000,154000,0
20231222,152500,7381662600,154000,154000,154000,154000,0
20231222,152400,7381662600,154000,154000,154000,154000,0
20231222,152300,7381662600,154000,154000,154000,154000,0
20231222,152200,7381662600,154000,154000,154000,154000,0
20231222,152100,7381662600,154000,154000,154000,154000,0
20231222,152000,7381662600,154000,154000,154000,154000,0
20231222,151900,7381662600,154000,153500,154100,153500,69
20231222,151800,7371036400,154100,153500,154100,153400,135
20231222,151700,7350250400,154000,153400,154000,153400,273
20231222,151600,7308295400,154000,153700,154000,153400,375
20231222,151500,7250701600,153700,153600,153800,153500,246
20231222,151400,7212922400,153500,153500,154000,153500,156
20231222,151300,7188949600,153400,153500,153700,153400,265
20231222,151200,7148274000,153500,153600,153900,153400,275
20231222,151100,7106041600,153600,153500,153900,153500,158
20231222,151000,7081776900,153500,153600,153800,153400,243
20231222,150900,7044464000,153500,153700,153800,153400,296
20231222,150800,6999019700,153600,153600,153800,153500,202
20231222,150700,6967999300,153400,153700,153800,153400,268
20231222,150600,6926820800,153800,153400,153800,153400,223
20231222,150500,6892581000,153400,153500,153800,153400,218
20231222,150400,6859121700,153600,153400,153800,153400,249
20231222,150300,6820869300,153500,153500,153600,153500,220
20231222,150200,6787098800,153500,153400,153700,153400,242
20231222,150100,6749939000,153600,153600,153900,153300,287
20231222,150000,6705894900,153500,153400,153600,153400,233
20231222,145900,6670141800,153400,153500,153700,153400,213
20231222,145800,6637444700,153500,153400,153900,153300,224
20231222,145700,6603065200,153400,153300,153600,153300,244
20231222,145600,6565634400,153300,153400,153500,153300,222
20231222,145500,6531591400,153400,153800,154000,153300,253
20231222,145400,6492751900,153800,153400,153800,153300,440
20231222,145300,6425246000,153300,153400,153500,153300,323
20231222,145200,6375705100,153400,153400,153500,153400,203
20231222,145100,6344558700,153400,153400,153600,153400,304
20231222,145000,6297911300,153400,153500,153600,153400,306
20231222,144900,6250943500,153500,153500,153600,153500,411
20231222,144800,6187854000,153500,153500,153600,153500,260
20231222,144700,6147943800,153500,153600,153600,153500,217
20231222,144600,6114634100,153500,153500,153600,153500,244
20231222,144500,6077179700,153500,153600,153600,153500,244
20231222,144400,6039702900,153600,153700,153700,153600,151
20231222,144300,6016498600,153800,153700,154100,153700,362
20231222,144200,5960803800,153700,153600,153700,153600,241
20231222,144100,5923780800,153700,154000,154000,153600,186
20231222,144000,5895210600,154000,153600,154000,153600,242
20231222,143900,5858033600,153600,153700,153700,153600,238
20231222,143800,5821468600,153800,154100,154100,153700,195
20231222,143700,5791471500,154100,153800,154100,153700,152
20231222,143600,5768091500,153600,153700,154200,153600,126
20231222,143500,5748720600,153600,154100,154100,153600,75
20231222,143400,5737193300,154200,153600,154200,153600,93
20231222,143300,5722885300,153600,153600,153600,153600,129
20231222,143200,5703070900,153700,153700,153800,153600,422
20231222,143100,5638236700,153700,153900,153900,153700,80
20231222,143000,5625940200,153900,153700,154200,153600,211
20231222,142900,5593460400,153700,153600,153900,153600,109
20231222,142800,5576709400,153600,153700,153700,153600,101
20231222,142700,5561194300,153800,153800,153800,153600,100
20231222,142600,5545821800,153700,153700,154300,153700,289
20231222,142500,5501394700,153700,153700,153900,153700,134
20231222,142400,5480797300,153800,153900,154000,153700,92
20231222,142300,5466654500,153800,153800,154200,153800,305
20231222,142200,5419710500,153800,153800,154000,153800,179
20231222,142100,5392179400,153900,153800,153900,153800,183
20231222,142000,5364033100,153800,153800,153900,153800,128
20231222,141900,5344346500,153800,153800,153900,153800,162
20231222,141800,5319430400,153800,153900,153900,153800,94
20231222,141700,5304972300,153900,153900,154000,153800,511
20231222,141600,5226320100,153900,153900,154100,153900,114
20231222,141500,5208770500,153900,153900,154000,153900,197
20231222,141400,5178450100,153900,153900,154000,153900,159
20231222,141300,5153979800,153900,153900,154000,153900,145
20231222,141200,5131663700,153900,153900,154000,153900,159
20231222,141100,5107181500,153900,154000,154000,153900,229
20231222,141000,5071932100,154000,153900,154000,153900,155
20231222,140900,5048067700,153900,154000,154000,153900,87
20231222,140800,5034677400,153900,153900,154000,153900,95
20231222,140700,5020056800,154000,153900,154100,153900,142
20231222,140600,4998202000,153900,154000,154100,153900,101
20231222,140500,4982651800,154100,154000,154100,153900,163
20231222,140400,4957559400,153900,153900,154000,153900,91
20231222,140300,4943549800,153900,154000,154100,153900,261
20231222,140200,4903357700,154000,154000,154000,154000,36
20231222,140100,4897813700,154000,154000,154100,154000,50
20231222,140000,4890113000,154000,154000,154300,154000,291
20231222,135900,4845266600,154000,154100,154200,154000,64
20231222,135800,4835404500,154100,154000,154200,154000,151
20231222,135700,4812141400,154000,154100,154200,154000,293
20231222,135600,4767007200,154100,154200,154200,154100,53
20231222,135500,4758837100,154100,154200,154200,154100,104
20231222,135400,4742801500,154200,154200,154300,154100,123
20231222,135300,4723831500,154200,154200,154200,154100,136
20231222,135200,4702866500,154200,154000,154300,154000,77
20231222,135100,4691000600,154000,154000,154100,154000,149
20231222,135000,4668054000,154000,154100,154100,154000,82
20231222,134900,4655422600,154000,154200,154300,154000,83
20231222,134800,4642629000,154200,154100,154200,154100,153
20231222,134700,4619047900,154100,154000,154100,154000,105
20231222,134600,4602867800,154000,154100,154100,154000,92
20231222,134500,4588699000,154000,154100,154100,154000,150
20231222,134400,4565596200,154100,154000,154100,154000,48
20231222,134300,4558204100,154000,154000,154100,154000,135
20231222,134200,4537413500,154100,154100,154200,154100,88
20231222,134100,4523852100,154100,154100,154100,154100,123
20231222,134000,4504897800,154100,154100,154200,154100,86
20231222,133900,4491644600,154100,154000,154200,154000,151
20231222,133800,4468384700,154000,154100,154100,154000,32
20231222,133700,4463455900,154100,154100,154200,154000,78
20231222,133600,4451441000,154100,154100,154200,154100,189
20231222,133500,4422314900,154100,154200,154200,154100,22
20231222,133400,4418924500,154100,154100,154200,154100,117
20231222,133300,4400894100,154100,154200,154200,154100,65
20231222,133200,4390876900,154100,154200,154200,154100,36
20231222,133100,4385329000,154200,154100,154200,154100,71
20231222,133000,4374386400,154100,154100,154400,154100,115
20231222,132900,4356645400,154100,154200,154300,154100,82
20231222,132800,4344000000,154200,154100,154200,154100,58
20231222,132700,4335061500,154100,154100,154200,154100,114
20231222,132600,4317493600,154100,154100,154100,154100,13
20231222,132500,4315490300,154100,154200,154200,154100,88
20231222,132400,4301924600,154200,154300,154300,154200,77
20231222,132300,4290050100,154200,154200,154300,154200,18
20231222,132200,4287274400,154200,154200,154300,154200,85
20231222,132100,4274166800,154200,154300,154400,154200,60
20231222,132000,4264908800,154300,154300,154300,154200,72
20231222,131900,4253805200,154300,154200,154300,154100,53
20231222,131800,4245633300,154100,154400,154400,154100,49
20231222,131700,4238070100,154400,154500,154500,154400,24
20231222,131600,4234364400,154500,154000,154500,154000,88
20231222,131500,4220782900,154400,154400,154500,154400,73
20231222,131400,4209511100,154400,154400,154400,154400,31
20231222,131300,4204724700,154400,154400,154500,154400,79
20231222,131200,4192526500,154400,154300,154700,154200,194
20231222,131100,4162566900,154200,154200,154200,154000,195
20231222,131000,4132509400,154200,153900,154200,153900,32
20231222,130900,4127580800,153900,153900,154000,153900,89
20231222,130800,4113883200,153900,154000,154000,153900,46
20231222,130700,4106802200,153900,153900,154000,153900,38
20231222,130600,4100953000,153900,153900,154000,153900,75
20231222,130500,4089409000,153900,154100,154100,153900,45
20231222,130400,4082479200,154000,154300,154300,154000,78
20231222,130300,4070453100,154300,154100,154300,154000,103
20231222,130200,4054573400,154100,154200,154200,153900,109
20231222,130100,4037783900,154100,154200,154200,154100,33
20231222,130000,4032698500,154300,154100,154300,154100,104
20231222,125900,4016652500,154100,154300,154300,153900,109
20231222,125800,3999864400,154200,153900,154200,153900,63
20231222,125700,3990163200,154000,153900,154000,153900,92
20231222,125600,3976003700,154000,154000,154100,154000,50
20231222,125500,3968303100,154000,154000,154000,154000,102
20231222,125400,3952595100,154200,154000,154200,154000,161
20231222,125300,3927798700,154000,154300,154400,154000,108
20231222,125200,3911135600,154300,154000,154300,154000,104
20231222,125100,3895111000,154000,153900,154100,153900,51
20231222,125000,3887256700,154000,154300,154300,154000,89
20231222,124900,3873544300,154300,154300,154300,154100,32
20231222,124800,3868610400,154300,154200,154300,154000,182
20231222,124700,3840551300,154200,154000,154500,154000,53
20231222,124600,3832365100,154000,154000,154100,154000,40
20231222,124500,3826205000,154000,154100,154200,154000,163
20231222,124400,3801088400,154100,154000,154100,154000,183
20231222,124300,3772896100,154000,154000,154100,154000,240
20231222,124200,3735935800,154000,154000,154100,154000,63
20231222,124100,3726233100,154100,154000,154100,154000,57
20231222,124000,3717452600,154000,154100,154100,154000,78
20231222,123900,3705434900,154200,154400,154400,154100,46
20231222,123800,3698343700,154400,154400,154500,154400,261
20231222,123700,3658043600,154400,154500,154500,154400,57
20231222,123600,3649240800,154500,154500,154500,154400,105
20231222,123500,3633028000,154400,154400,154500,154400,44
20231222,123400,3626233900,154400,154600,154600,154400,61
20231222,123300,3616815300,154400,154400,154600,154400,77
20231222,123200,3604921200,154400,154300,154400,154300,27
20231222,123100,3600752900,154300,154300,154300,154300,105
20231222,123000,3584551400,154300,154100,154400,154000,118
20231222,122900,3566353800,154100,154000,154100,154000,89
20231222,122800,3552646200,154000,154100,154100,154000,81
20231222,122700,3540172000,154000,154100,154100,154000,80
20231222,122600,3527849600,154100,154100,154200,154100,20
20231222,122500,3524767100,154200,154000,154200,154000,97
20231222,122400,3509826700,154000,154000,154100,154000,64
20231222,122300,3499969800,154000,154000,154100,154000,25
20231222,122200,3496119200,154000,154100,154100,154000,92
20231222,122100,3481948100,154100,154100,154200,154100,43
20231222,122000,3475321100,154100,154200,154200,154100,60
20231222,121900,3466074600,154100,154100,154100,154100,49
20231222,121800,3458523700,154100,154200,154200,154100,78
20231222,121700,3446501700,154200,154000,154200,154000,81
20231222,121600,3434021700,154000,154100,154100,154000,27
20231222,121500,3429863400,154100,154000,154100,154000,90
20231222,121400,3415997300,154400,154100,154400,154100,61
20231222,121300,3406588700,154000,154300,154300,154000,116
20231222,121200,3388712500,154500,154000,154500,154000,92
20231222,121100,3374531400,154000,154000,154100,154000,67
20231222,121000,3364212500,154100,154300,154300,154000,81
20231222,120900,3351731300,154200,154100,154200,154000,66
20231222,120800,3341563500,154000,154100,154200,154000,45
20231222,120700,3334629900,154100,154200,154400,154100,58
20231222,120600,3325685900,154100,154100,154100,154000,93
20231222,120500,3311362600,154100,154100,154400,154000,76
20231222,120400,3299644900,154100,154200,154300,154000,106
20231222,120300,3283305900,154200,154000,154200,154000,83
20231222,120200,3270515800,154100,154000,154100,154000,61
20231222,120100,3261120400,154000,154100,154100,154000,102
20231222,120000,3245411300,154100,154000,154100,154000,49
20231222,115900,3237863800,154100,154000,154200,154000,59
20231222,115800,3228776100,154000,154100,154100,154000,44
20231222,115700,3221999300,154100,154000,154100,154000,90
20231222,115600,3208138100,154000,154100,154100,154000,65
20231222,115500,3198126200,154000,154000,154100,154000,59
20231222,115400,3189039900,154100,154100,154200,154000,127
20231222,115300,3169472800,154100,154200,154200,154100,73
20231222,115200,3158219000,154100,154300,154300,154100,105
20231222,115100,3142035400,154200,154100,154200,154100,46
20231222,115000,3134943500,154200,154000,154200,154000,129
20231222,114900,3115068100,154000,154100,154200,154000,57
20231222,114800,3106288800,154000,154200,154200,154000,14
20231222,114700,3104132000,154200,154000,154200,154000,100
20231222,114600,3088723400,154000,154100,154100,154000,50
20231222,114500,3081022100,154000,154000,154100,154000,93
20231222,114400,3066699000,154000,154000,154100,154000,116
20231222,114300,3048834400,154100,154100,154200,154000,56
20231222,114200,3040207200,154100,154000,154100,154000,30
20231222,114100,3035587100,154000,154000,154100,154000,98
20231222,114000,3020494200,154000,154100,154200,154000,43
20231222,113900,3013867500,154200,154200,154300,154100,52
20231222,113800,3005849800,154200,154000,154200,154000,110
20231222,113700,2988906600,154000,154200,154200,154000,96
20231222,113600,2974120700,154100,154100,154100,154100,77
20231222,113500,2962255000,154100,154000,154200,154000,160
20231222,113400,2937599400,154000,154000,154100,154000,117
20231222,113300,2919580000,154000,154000,154100,154000,80
20231222,113200,2907256900,154000,154000,154100,154000,53
20231222,113100,2899092000,154000,154200,154300,154000,126
20231222,113000,2879679700,154100,154000,154100,153900,307
20231222,112900,2832399100,154000,154100,154300,154000,110
20231222,112800,2815456100,154100,154100,154300,154000,287
20231222,112700,2771191600,154100,154100,154100,154000,138
20231222,112600,2749937100,154000,154000,154100,154000,60
20231222,112500,2740695700,154100,154000,154100,154000,58
20231222,112400,2731762500,154000,154100,154100,154000,97
20231222,112300,2716815200,154100,154100,154200,154100,38
20231222,112200,2710958100,154100,154200,154300,154000,98
20231222,112100,2695861300,154100,154100,154100,154000,33
20231222,112000,2690778100,154200,154100,154200,154000,109
20231222,111900,2673983100,154100,154100,154200,154000,118
20231222,111800,2655806100,154200,154100,154200,154100,54
20231222,111700,2647484600,154200,154100,154200,154100,48
20231222,111600,2640085000,154100,154100,154200,154100,66
20231222,111500,2629912800,154100,154100,154300,154100,100
20231222,111400,2614495800,154100,154100,154200,154000,56
20231222,111300,2605866300,154100,154100,154200,154100,191
20231222,111200,2576432200,154100,154200,154200,154100,45
20231222,111100,2569496300,154200,154300,154300,154200,42
20231222,111000,2563016800,154100,154100,154400,154100,176
20231222,110900,2535879400,154100,154200,154200,154100,61
20231222,110800,2526478600,154300,154200,154300,154100,122
20231222,110700,2507671700,154100,154100,154200,154000,57
20231222,110600,2498889200,154100,154100,154100,154000,131
20231222,110500,2478708700,154100,154000,154200,154000,77
20231222,110400,2466842400,154100,154100,154100,154000,50
20231222,110300,2459140400,154200,154200,154400,154100,83
20231222,110200,2446340100,154100,154300,154400,154100,33
20231222,110100,2441250200,154300,154400,154400,154300,204
20231222,110000,2409770900,154300,154000,154300,154000,98
20231222,105900,2394658600,154100,154000,154200,154000,285
20231222,105800,2350750800,154100,154000,154100,154000,98
20231222,105700,2335657200,154100,154200,154200,154000,143
20231222,105600,2313622300,154100,154100,154200,154100,44
20231222,105500,2306840700,154100,154100,154200,154100,73
20231222,105400,2295589700,154100,154200,154200,154100,101
20231222,105300,2280022600,154100,154100,154200,154100,64
20231222,105200,2270159600,154200,154100,154200,154100,208
20231222,105100,2238105100,154200,154300,154300,154100,186
20231222,105000,2209423400,154300,154400,154500,154200,2614
20231222,104900,1805877500,154400,154500,154500,154400,208
20231222,104800,1773760900,154500,154400,154600,154400,129
20231222,104700,1753835000,154400,154600,154600,154400,241
20231222,104600,1716598800,154500,154500,154600,154500,81
20231222,104500,1704083400,154600,154500,154600,154500,136
20231222,104400,1683069800,154500,154500,154600,154500,145
20231222,104300,1660666300,154600,154600,154600,154500,165
20231222,104200,1635161700,154600,154800,154800,154600,134
20231222,104100,1614432900,154800,154700,154800,154700,43
20231222,104000,1607779000,154700,154800,154900,154700,96
20231222,103900,1592924000,154700,154600,154800,154600,25
20231222,103800,1589056300,154600,154700,154700,154500,68
20231222,103700,1578544300,155000,154600,155000,154500,87
20231222,103600,1565089600,154500,154600,154700,154500,62
20231222,103500,1555507000,154600,154600,154600,154500,48
20231222,103400,1548089300,154700,154800,154800,154700,13
20231222,103300,1546078000,154900,154800,154900,154800,118
20231222,103200,1527811100,154600,154500,154700,154500,84
20231222,103100,1514828600,154500,154600,154700,154500,80
20231222,103000,1502461600,154700,154600,154800,154600,33
20231222,102900,1497357800,154600,154700,154700,154600,69
20231222,102800,1486689900,154700,154600,154700,154600,40
20231222,102700,1480504200,154600,154700,154800,154600,143
20231222,102600,1458382100,154800,154700,154800,154700,44
20231222,102500,1451574600,154700,154700,154900,154700,76
20231222,102400,1439810100,154600,154700,154800,154600,68
20231222,102300,1429294400,154600,154500,154600,154500,41
20231222,102200,1422957400,154600,154600,154800,154600,117
20231222,102100,1404862100,154600,154600,154900,154600,48
20231222,102000,1397437800,154600,154600,155000,154500,58
20231222,101900,1388459800,154500,154500,154600,154500,110
20231222,101800,1371463600,154600,154600,154900,154500,78
20231222,101700,1359406700,154600,154500,154600,154500,125
20231222,101600,1340089000,154500,154500,154600,154500,64
20231222,101500,1330198500,154500,154600,154700,154500,92
20231222,101400,1315982800,154600,154700,154700,154500,23
20231222,101300,1312426500,154600,154700,154800,154600,250
20231222,101200,1273765000,154600,154600,154600,154500,205
20231222,101100,1242085100,154500,154500,154500,154500,13
20231222,101000,1240076600,154500,154500,154700,154500,388
20231222,100900,1180129200,154600,154600,154800,154600,55
20231222,100800,1171622100,154600,154700,154700,154600,911
20231222,100700,1030721100,154800,154800,154800,154700,176
20231222,100600,1003481400,154800,154900,154900,154800,9
20231222,100500,1002087600,154900,154700,154900,154700,71
20231222,100400,991096800,154700,154800,154900,154700,98
20231222,100300,975926500,154700,154700,154900,154700,40
20231222,100200,969731100,154900,154800,154900,154700,105
20231222,100100,953475500,154800,154900,154900,154800,47
20231222,100000,946199100,154800,154900,154900,154800,44
20231222,095900,939387000,154800,154800,154900,154800,18
20231222,095800,936600500,154900,154900,154900,154800,273
20231222,095700,894333300,154800,154900,154900,154800,12
20231222,095600,892475100,154900,154900,154900,154900,109
20231222,095500,875591000,154900,154900,155000,154900,21
20231222,095400,872337500,154900,154900,155000,154900,67
20231222,095300,861957300,155000,155000,155000,154900,139
20231222,095200,840412400,155100,154900,155100,154900,211
20231222,095100,807712000,154900,154900,154900,154900,87
20231222,095000,794235700,154900,154800,154900,154800,35
20231222,094900,788817500,154800,154700,154900,154700,181
20231222,094800,760809100,154800,154800,154800,154700,55
20231222,094700,752296200,154800,154800,154800,154800,17
20231222,094600,749664600,154900,154900,154900,154800,294
20231222,094500,704129400,155000,155000,155000,154900,26
20231222,094400,700100400,154900,154900,155000,154900,71
20231222,094300,689102100,155000,154900,155000,154900,163
20231222,094200,663852500,155000,154900,155100,154900,185
20231222,094100,635194700,154900,155000,155100,154900,261
20231222,094000,594740500,155100,155200,155200,155100,149
20231222,093900,571630300,155200,155200,155300,155200,129
20231222,093800,551608800,155300,155200,155300,155200,14
20231222,093700,549435700,155200,155200,155300,155200,85
20231222,093600,536243200,155300,155200,155300,155200,25
20231222,093500,532362100,155300,155400,155400,155200,50
20231222,093400,524599400,155400,155400,155400,155400,3
20231222,093300,524133200,155300,155300,155500,155300,221
20231222,093200,489805500,155300,155400,155400,155300,10
20231222,093100,488251900,155300,155400,155400,155300,12
20231222,093000,486387800,155400,155500,155500,155400,273
20231222,092900,443950700,155400,155400,155400,155400,14
20231222,092800,441775100,155400,155400,155400,155400,2
20231222,092700,441464300,155400,155400,155400,155400,2
20231222,092600,441153500,155400,155400,155400,155400,45
20231222,092500,434160500,155400,155400,155500,155400,52
20231222,092400,426076600,155400,155300,155400,155300,47
20231222,092300,418773800,155300,155300,155300,155300,11
20231222,092200,417065500,155400,155400,155400,155300,107
20231222,092100,400438800,155400,155400,155500,155400,8
20231222,092000,399195400,155400,155600,155600,155400,364
20231222,091900,342584900,155600,155700,155800,155600,261
20231222,091800,301948400,155700,155800,155800,155700,35
20231222,091700,296496800,155700,155700,155700,155700,16
20231222,091600,294005600,155700,155700,155700,155700,131
20231222,091500,273608900,155800,155700,155800,155700,63
20231222,091400,263793600,155800,155900,155900,155800,177
20231222,091300,236209800,155900,155900,156100,155900,17
20231222,091200,233557300,156100,156100,156100,156100,2
20231222,091100,233245100,156100,156100,156100,156100,1
20231222,091000,233089000,156100,156200,156200,156100,251
20231222,090900,193894500,156100,156000,156100,156000,32
20231222,090800,188901400,155900,155800,155900,155800,61
20231222,090700,179396600,155800,155800,155800,155800,278
20231222,090600,136084200,155800,155800,155800,155700,103
20231222,090500,120042600,155800,155800,155800,155700,43
20231222,090400,113343700,155800,156000,156000,155800,41
20231222,090300,106951900,156000,156000,156000,156000,53
20231222,090200,98683900,156000,156300,156300,156000,57
20231222,090100,89778800,156300,156400,156400,156300,50
20231222,090000,81960800,156000,156400,156500,156000,524