KissMeData/011790/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,185500,11016149000,90400,90400,90400,90400,6805
20231221,185400,11016149000,90400,90400,90400,90400,0
20231221,185300,11016149000,90400,90400,90400,90400,0
20231221,185200,11016149000,90400,90400,90400,90400,0
20231221,185100,11016149000,90400,90400,90400,90400,0
20231221,185000,11016149000,90400,90400,90400,90400,0
20231221,184900,11016149000,90400,90400,90400,90400,0
20231221,184800,11016149000,90400,90400,90400,90400,0
20231221,184700,11016149000,90400,90400,90400,90400,0
20231221,184600,11016149000,90400,90400,90400,90400,0
20231221,184500,11016149000,90400,90400,90400,90400,0
20231221,184400,11016149000,90400,90400,90400,90400,0
20231221,184300,11016149000,90400,90400,90400,90400,0
20231221,184200,11016149000,90400,90400,90400,90400,0
20231221,184100,11016149000,90400,90400,90400,90400,0
20231221,184000,11016149000,90400,90400,90400,90400,0
20231221,183900,11016149000,90400,90400,90400,90400,0
20231221,183800,11016149000,90400,90400,90400,90400,0
20231221,183700,11016149000,90400,90400,90400,90400,0
20231221,183600,11016149000,90400,90400,90400,90400,0
20231221,183500,11016149000,90400,90400,90400,90400,0
20231221,183400,11016149000,90400,90400,90400,90400,0
20231221,183300,11016149000,90400,90400,90400,90400,0
20231221,183200,11016149000,90400,90400,90400,90400,0
20231221,183100,11016149000,90400,90400,90400,90400,0
20231221,183000,11016149000,90400,90400,90400,90400,0
20231221,182900,11016149000,90400,90400,90400,90400,0
20231221,182800,11016149000,90400,90400,90400,90400,0
20231221,182700,11016149000,90400,90400,90400,90400,0
20231221,182600,11016149000,90400,90400,90400,90400,0
20231221,182500,11016149000,90400,90400,90400,90400,6805
20231221,182400,11016149000,90400,90400,90400,90400,0
20231221,182300,11016149000,90400,90400,90400,90400,0
20231221,182200,11016149000,90400,90400,90400,90400,0
20231221,182100,11016149000,90400,90400,90400,90400,0
20231221,182000,11016149000,90400,90400,90400,90400,0
20231221,181900,11016149000,90400,90400,90400,90400,0
20231221,181800,11016149000,90400,90400,90400,90400,0
20231221,181700,11016149000,90400,90400,90400,90400,0
20231221,181600,11016149000,90400,90400,90400,90400,0
20231221,181500,11016149000,90400,90400,90400,90400,0
20231221,181400,11016149000,90400,90400,90400,90400,0
20231221,181300,11016149000,90400,90400,90400,90400,0
20231221,181200,11016149000,90400,90400,90400,90400,0
20231221,181100,11016149000,90400,90400,90400,90400,0
20231221,181000,11016149000,90400,90400,90400,90400,0
20231221,180900,11016149000,90400,90400,90400,90400,0
20231221,180800,11016149000,90400,90400,90400,90400,0
20231221,180700,11016149000,90400,90400,90400,90400,0
20231221,180600,11016149000,90400,90400,90400,90400,0
20231221,180500,11016149000,90400,90400,90400,90400,0
20231221,180400,11016149000,90400,90400,90400,90400,0
20231221,180300,11016149000,90400,90400,90400,90400,0
20231221,180200,11016149000,90400,90400,90400,90400,0
20231221,180100,11016149000,90400,90400,90400,90400,0
20231221,180000,11016149000,90400,90400,90400,90400,0
20231221,175900,11016149000,90400,90400,90400,90400,0
20231221,175800,11016149000,90400,90400,90400,90400,0
20231221,175700,11016149000,90400,90400,90400,90400,0
20231221,175600,11016149000,90400,90400,90400,90400,0
20231221,175500,11016149000,90400,90400,90400,90400,6805
20231221,175400,11016149000,90400,90400,90400,90400,0
20231221,175300,11016149000,90400,90400,90400,90400,0
20231221,175200,11016149000,90400,90400,90400,90400,0
20231221,175100,11016149000,90400,90400,90400,90400,0
20231221,175000,11016149000,90400,90400,90400,90400,0
20231221,174900,11016149000,90400,90400,90400,90400,0
20231221,174800,11016149000,90400,90400,90400,90400,0
20231221,174700,11016149000,90400,90400,90400,90400,0
20231221,174600,11016149000,90400,90400,90400,90400,0
20231221,174500,11016149000,90400,90400,90400,90400,0
20231221,174400,11016149000,90400,90400,90400,90400,0
20231221,174300,11016149000,90400,90400,90400,90400,0
20231221,174200,11016149000,90400,90400,90400,90400,0
20231221,174100,11016149000,90400,90400,90400,90400,0
20231221,174000,11016149000,90400,90400,90400,90400,0
20231221,173900,11016149000,90400,90400,90400,90400,0
20231221,173800,11016149000,90400,90400,90400,90400,0
20231221,173700,11016149000,90400,90400,90400,90400,0
20231221,173600,11016149000,90400,90400,90400,90400,0
20231221,173500,11016149000,90400,90400,90400,90400,0
20231221,173400,11016149000,90400,90400,90400,90400,0
20231221,173300,11016149000,90400,90400,90400,90400,0
20231221,173200,11016149000,90400,90400,90400,90400,0
20231221,173100,11016149000,90400,90400,90400,90400,0
20231221,173000,11016149000,90400,90400,90400,90400,0
20231221,172900,11016149000,90400,90400,90400,90400,0
20231221,172800,11016149000,90400,90400,90400,90400,0
20231221,172700,11016149000,90400,90400,90400,90400,0
20231221,172600,11016149000,90400,90400,90400,90400,0
20231221,172500,11016149000,90400,90400,90400,90400,6805
20231221,172400,11016149000,90400,90400,90400,90400,0
20231221,172300,11016149000,90400,90400,90400,90400,0
20231221,172200,11016149000,90400,90400,90400,90400,0
20231221,172100,11016149000,90400,90400,90400,90400,0
20231221,172000,11016149000,90400,90400,90400,90400,0
20231221,171900,11016149000,90400,90400,90400,90400,0
20231221,171800,11016149000,90400,90400,90400,90400,0
20231221,171700,11016149000,90400,90400,90400,90400,0
20231221,171600,11016149000,90400,90400,90400,90400,0
20231221,171500,11016149000,90400,90400,90400,90400,0
20231221,171400,11016149000,90400,90400,90400,90400,0
20231221,171300,11016149000,90400,90400,90400,90400,0
20231221,171200,11016149000,90400,90400,90400,90400,0
20231221,171100,11016149000,90400,90400,90400,90400,0
20231221,171000,11016149000,90400,90400,90400,90400,0
20231221,170900,11016149000,90400,90400,90400,90400,0
20231221,170800,11016149000,90400,90400,90400,90400,0
20231221,170700,11016149000,90400,90400,90400,90400,0
20231221,170600,11016149000,90400,90400,90400,90400,0
20231221,170500,11016149000,90400,90400,90400,90400,0
20231221,170400,11016149000,90400,90400,90400,90400,0
20231221,170300,11016149000,90400,90400,90400,90400,0
20231221,170200,11016149000,90400,90400,90400,90400,0
20231221,170100,11016149000,90400,90400,90400,90400,0
20231221,170000,11016149000,90400,90400,90400,90400,0
20231221,165900,11016149000,90400,90400,90400,90400,0
20231221,165800,11016149000,90400,90400,90400,90400,0
20231221,165700,11016149000,90400,90400,90400,90400,0
20231221,165600,11016149000,90400,90400,90400,90400,0
20231221,165500,11016149000,90400,90400,90400,90400,6805
20231221,165400,11016149000,90400,90400,90400,90400,0
20231221,165300,11016149000,90400,90400,90400,90400,0
20231221,165200,11016149000,90400,90400,90400,90400,0
20231221,165100,11016149000,90400,90400,90400,90400,0
20231221,165000,11016149000,90400,90400,90400,90400,0
20231221,164900,11016149000,90400,90400,90400,90400,0
20231221,164800,11016149000,90400,90400,90400,90400,0
20231221,164700,11016149000,90400,90400,90400,90400,0
20231221,164600,11016149000,90400,90400,90400,90400,0
20231221,164500,11016149000,90400,90400,90400,90400,0
20231221,164400,11016149000,90400,90400,90400,90400,0
20231221,164300,11016149000,90400,90400,90400,90400,0
20231221,164200,11016149000,90400,90400,90400,90400,0
20231221,164100,11016149000,90400,90400,90400,90400,0
20231221,164000,11016149000,90400,90400,90400,90400,0
20231221,163900,11016149000,90400,90400,90400,90400,0
20231221,163800,11016149000,90400,90400,90400,90400,0
20231221,163700,11016149000,90400,90400,90400,90400,0
20231221,163600,11016149000,90400,90400,90400,90400,0
20231221,163500,11016149000,90400,90400,90400,90400,0
20231221,163400,11016149000,90400,90400,90400,90400,0
20231221,163300,11016149000,90400,90400,90400,90400,0
20231221,163200,11016149000,90400,90400,90400,90400,0
20231221,163100,11016149000,90400,90400,90400,90400,0
20231221,163000,11016149000,90400,90400,90400,90400,0
20231221,162900,11016149000,90400,90400,90400,90400,0
20231221,162800,11016149000,90400,90400,90400,90400,0
20231221,162700,11016149000,90400,90400,90400,90400,0
20231221,162600,11016149000,90400,90400,90400,90400,0
20231221,162500,11016149000,90400,90400,90400,90400,6805
20231221,162400,11016149000,90400,90400,90400,90400,0
20231221,162300,11016149000,90400,90400,90400,90400,0
20231221,162200,11016149000,90400,90400,90400,90400,0
20231221,162100,11016149000,90400,90400,90400,90400,0
20231221,162000,11016149000,90400,90400,90400,90400,0
20231221,161900,11016149000,90400,90400,90400,90400,0
20231221,161800,11016149000,90400,90400,90400,90400,0
20231221,161700,11016149000,90400,90400,90400,90400,0
20231221,161600,11016149000,90400,90400,90400,90400,0
20231221,161500,11016149000,90400,90400,90400,90400,0
20231221,161400,11016149000,90400,90400,90400,90400,0
20231221,161300,11016149000,90400,90400,90400,90400,0
20231221,161200,11016149000,90400,90400,90400,90400,0
20231221,161100,11016149000,90400,90400,90400,90400,0
20231221,161000,11016149000,90400,90400,90400,90400,0
20231221,160900,11016149000,90400,90400,90400,90400,0
20231221,160800,11016149000,90400,90400,90400,90400,0
20231221,160700,11016149000,90400,90400,90400,90400,0
20231221,160600,11016149000,90400,90400,90400,90400,0
20231221,160500,11016149000,90400,90400,90400,90400,0
20231221,160400,11016149000,90400,90400,90400,90400,0
20231221,160300,11016149000,90400,90400,90400,90400,0
20231221,160200,11016149000,90400,90400,90400,90400,0
20231221,160100,11016149000,90400,90400,90400,90400,0
20231221,160000,11016149000,90400,90400,90400,90400,0
20231221,155900,11016149000,90400,90400,90400,90400,0
20231221,155800,11016149000,90400,90400,90400,90400,0
20231221,155700,11016149000,90400,90400,90400,90400,0
20231221,155600,11016149000,90400,90400,90400,90400,0
20231221,155500,11016149000,90400,90400,90400,90400,6805
20231221,155400,11016149000,90400,90400,90400,90400,0
20231221,155300,11016149000,90400,90400,90400,90400,0
20231221,155200,11016149000,90400,90400,90400,90400,0
20231221,155100,11016149000,90400,90400,90400,90400,0
20231221,155000,11016149000,90400,90400,90400,90400,0
20231221,154900,11016149000,90400,90400,90400,90400,0
20231221,154800,11016149000,90400,90400,90400,90400,0
20231221,154700,11016149000,90400,90400,90400,90400,0
20231221,154600,11016149000,90400,90400,90400,90400,0
20231221,154500,11016149000,90400,90400,90400,90400,0
20231221,154400,11016149000,90400,90400,90400,90400,0
20231221,154300,11016149000,90400,90400,90400,90400,0
20231221,154200,11016149000,90400,90400,90400,90400,0
20231221,154100,11016149000,90400,90400,90400,90400,0
20231221,154000,11016149000,90400,90400,90400,90400,0
20231221,153900,11016149000,90400,90400,90400,90400,0
20231221,153800,11016149000,90400,90400,90400,90400,0
20231221,153700,11016149000,90400,90400,90400,90400,0
20231221,153600,11016149000,90400,90400,90400,90400,0
20231221,153500,11016149000,90400,90400,90400,90400,0
20231221,153400,11016149000,90400,90400,90400,90400,0
20231221,153300,11016149000,90400,90400,90400,90400,0
20231221,153200,11016149000,90400,90400,90400,90400,0
20231221,153100,11016149000,90400,90400,90400,90400,0
20231221,153000,11016149000,90400,90400,90400,90400,6805
20231221,152900,10400977000,90500,90500,90500,90500,0
20231221,152800,10400977000,90500,90500,90500,90500,0
20231221,152700,10400977000,90500,90500,90500,90500,0
20231221,152600,10400977000,90500,90500,90500,90500,0
20231221,152500,10400977000,90500,90500,90500,90500,0
20231221,152400,10400977000,90500,90500,90500,90500,0
20231221,152300,10400977000,90500,90500,90500,90500,0
20231221,152200,10400977000,90500,90500,90500,90500,0
20231221,152100,10400977000,90500,90500,90500,90500,0
20231221,152000,10400977000,90500,90500,90500,90500,0
20231221,151900,10400977000,90500,90600,90700,90400,432
20231221,151800,10361880400,90600,90600,90700,90500,1332
20231221,151700,10241277600,90600,90600,90700,90600,166
20231221,151600,10226226900,90600,90600,90700,90600,163
20231221,151500,10211457300,90700,90600,90700,90600,137
20231221,151400,10199044100,90600,90600,90700,90500,62
20231221,151300,10193426200,90600,90600,90700,90500,675
20231221,151200,10132277000,90600,90600,90700,90500,5751
20231221,151100,9611782900,90600,90600,90700,90600,98
20231221,151000,9602898000,90600,90600,90600,90500,150
20231221,150900,9589308600,90600,90700,90700,90600,380
20231221,150800,9554877900,90700,90600,90700,90600,61
20231221,150700,9549350100,90600,90700,90700,90600,95
20231221,150600,9540741200,90600,90600,90600,90500,496
20231221,150500,9495804800,90500,90500,90500,90500,147
20231221,150400,9482501300,90500,90500,90600,90500,57
20231221,150300,9477342100,90600,90600,90600,90500,44
20231221,150200,9473357200,90600,90600,90600,90600,172
20231221,150100,9457774000,90600,90700,90700,90600,448
20231221,150000,9417180100,90700,90600,90700,90600,25
20231221,145900,9414914200,90600,90600,90600,90600,60
20231221,145800,9409478200,90600,90600,90600,90600,16
20231221,145700,9408028600,90600,90700,90700,90600,77
20231221,145600,9401051200,90600,90600,90700,90600,33
20231221,145500,9398061300,90600,90600,90600,90600,35
20231221,145400,9394890300,90600,90600,90600,90600,43
20231221,145300,9390994500,90600,90700,90700,90600,58
20231221,145200,9385737100,90800,90600,90800,90600,157
20231221,145100,9371491900,90600,90700,90700,90600,191
20231221,145000,9354186000,90600,90700,90700,90600,18
20231221,144900,9352554100,90700,90800,90800,90600,124
20231221,144800,9341298700,90800,90700,90800,90600,325
20231221,144700,9311819900,90700,90600,90700,90600,61
20231221,144600,9306290700,90600,90600,90700,90600,36
20231221,144500,9303026800,90600,90600,90600,90600,58
20231221,144400,9297772000,90600,90600,90700,90500,33
20231221,144300,9294782300,90600,90500,90600,90500,279
20231221,144200,9269530400,90500,90600,90600,90500,143
20231221,144100,9256575700,90600,90600,90600,90600,123
20231221,144000,9245431900,90600,90700,90700,90600,111
20231221,143900,9235375100,90700,90600,90800,90600,22
20231221,143800,9233379200,90600,90700,90700,90600,230
20231221,143700,9212539400,90700,90700,90700,90600,39
20231221,143600,9209003000,90700,90700,90700,90700,41
20231221,143500,9205284300,90900,90700,90900,90700,158
20231221,143400,9190941900,90600,90600,90700,90600,171
20231221,143300,9175449200,90600,90600,90600,90600,128
20231221,143200,9163852400,90600,90700,90700,90600,40
20231221,143100,9160227000,90700,90700,90700,90600,140
20231221,143000,9147541900,90600,90600,90700,90600,635
20231221,142900,9090010800,90600,90800,90800,90600,662
20231221,142800,9029965500,90800,90800,90800,90700,36
20231221,142700,9026697600,90700,90700,90800,90700,115
20231221,142600,9016266900,90800,90800,90800,90700,32
20231221,142500,9013362600,90700,90800,90900,90700,694
20231221,142400,8950349600,90800,90800,90900,90800,81
20231221,142300,8942993800,90900,90800,90900,90800,165
20231221,142200,8928010100,90800,90800,90800,90700,544
20231221,142100,8878615900,90700,90700,90800,90700,114
20231221,142000,8868275000,90800,90700,90800,90600,2802
20231221,141900,8614294300,90700,90700,90700,90700,27
20231221,141800,8611845400,90800,90800,90800,90700,30
20231221,141700,8609122200,90800,90700,90800,90700,132
20231221,141600,8597137700,90800,90800,90800,90700,242
20231221,141500,8575165000,90800,90700,90800,90700,49
20231221,141400,8570717900,90800,90700,90800,90700,68
20231221,141300,8564545900,90700,90800,90800,90700,48
20231221,141200,8560189400,90800,90700,90800,90700,110
20231221,141100,8550205800,90700,90800,90800,90700,90
20231221,141000,8542038500,90800,90800,90800,90700,124
20231221,140900,8530780300,90700,90700,90700,90700,145
20231221,140800,8517628800,90700,90700,90800,90700,34
20231221,140700,8514544900,90700,90700,90700,90700,123
20231221,140600,8503388800,90700,90800,90800,90700,125
20231221,140500,8492040500,90700,90800,90800,90700,23
20231221,140400,8489952200,90800,90700,90800,90600,888
20231221,140300,8409468500,90700,90700,90800,90700,53
20231221,140200,8404658200,90800,90700,90800,90700,36
20231221,140100,8401392900,90700,90700,90800,90700,49
20231221,140000,8396945500,90700,90700,90800,90700,219
20231221,135900,8377081700,90700,90700,90800,90700,38
20231221,135800,8373633300,90700,90900,90900,90700,30
20231221,135700,8370909200,90900,90700,90900,90600,191
20231221,135600,8353584000,90700,90700,91000,90700,1013
20231221,135500,8261463100,90700,90600,90700,90600,194
20231221,135400,8243869400,90700,90700,90800,90700,552
20231221,135300,8193802900,90800,90800,90800,90800,23
20231221,135200,8191714500,90700,90700,90700,90700,95
20231221,135100,8183098000,90800,90800,90800,90800,14
20231221,135000,8181826800,90800,90800,90900,90800,77
20231221,134900,8174833700,90800,90900,90900,90800,46
20231221,134800,8170655800,90900,90900,90900,90900,121
20231221,134700,8159656900,90900,90800,91000,90800,49
20231221,134600,8155206000,90700,90600,90700,90600,104
20231221,134500,8145773500,90600,90700,90700,90600,348
20231221,134400,8114233300,90700,90700,90700,90600,28
20231221,134300,8111694800,90700,90700,90700,90600,73
20231221,134200,8105080300,90700,90700,90700,90700,1070
20231221,134100,8008031300,90700,90800,90800,90700,51
20231221,134000,8003403700,90800,90800,90800,90700,72
20231221,133900,7996872800,90800,90700,90800,90700,54
20231221,133800,7991971900,90700,90800,90800,90700,32
20231221,133700,7989066400,90700,90700,90800,90700,274
20231221,133600,7964194400,90800,90700,90800,90700,17
20231221,133500,7962650900,90700,90800,90800,90700,194
20231221,133400,7945041500,90800,90900,90900,90800,1370
20231221,133300,7820634000,91000,90900,91000,90900,59
20231221,133200,7815269800,90900,90900,90900,90900,37
20231221,133100,7811906500,90900,90800,90900,90800,17
20231221,133000,7810362700,90800,90900,90900,90800,24
20231221,132900,7808181400,90900,90800,90900,90800,84
20231221,132800,7800549400,90800,90900,90900,90800,29
20231221,132700,7797915900,90900,90900,90900,90800,70
20231221,132600,7791554500,90800,90800,90800,90800,39
20231221,132500,7788013300,90800,90900,90900,90800,159
20231221,132400,7773574000,90800,90800,90900,90800,36
20231221,132300,7770304800,90800,90800,90900,90800,163
20231221,132200,7755503500,90900,90800,90900,90800,25
20231221,132100,7753231400,90800,90800,90900,90800,36
20231221,132000,7749961900,90900,90800,90900,90800,18
20231221,131900,7748326400,90900,90800,90900,90800,172
20231221,131800,7732708100,90800,90900,90900,90800,3
20231221,131700,7732435500,90800,90800,90800,90800,205
20231221,131600,7713821500,90800,90800,90800,90700,13
20231221,131500,7712641200,90800,90800,90800,90700,176
20231221,131400,7696669400,90800,90700,90800,90700,63
20231221,131300,7690949900,90700,90800,90900,90700,149
20231221,131200,7677415300,90800,90800,90800,90800,162
20231221,131100,7662705700,90800,90800,90800,90700,129
20231221,131000,7650992600,90800,90700,90800,90700,1088
20231221,130900,7552306000,90800,90800,90800,90800,832
20231221,130800,7476760400,90800,90900,90900,90800,19
20231221,130700,7475034200,90900,90900,90900,90800,57
20231221,130600,7469856100,90900,90800,90900,90800,14
20231221,130500,7468583800,90900,90900,90900,90800,29
20231221,130400,7465949300,90900,90900,90900,90800,28
20231221,130300,7463405500,90900,90800,90900,90800,35
20231221,130200,7460226100,90800,90800,90800,90800,30
20231221,130100,7457502100,90900,90900,90900,90800,16
20231221,130000,7456047800,90900,90800,90900,90800,16
20231221,125900,7454594400,90900,90900,90900,90800,8
20231221,125800,7453867300,90800,90900,90900,90800,142
20231221,125700,7440973600,90900,90900,90900,90900,883
20231221,125600,7360708900,90900,90900,91000,90900,394
20231221,125500,7324893200,91000,90900,91000,90900,118
20231221,125400,7314155300,91000,91000,91000,90900,25
20231221,125300,7311881600,91000,90900,91000,90900,128
20231221,125200,7300235900,90900,91000,91000,90900,10
20231221,125100,7299326000,91000,91000,91000,91000,19
20231221,125000,7297597000,91000,91000,91000,90900,207
20231221,124900,7278766100,91000,91000,91000,91000,26
20231221,124800,7276400100,91000,90900,91000,90900,29
20231221,124700,7273762800,91000,91000,91000,91000,13
20231221,124600,7272579800,91000,90900,91000,90900,26
20231221,124500,7270214900,90900,91000,91000,90900,19
20231221,124400,7268487300,91000,91000,91000,91000,531
20231221,124300,7220166300,91000,91100,91100,91000,49
20231221,124200,7215707200,91000,91000,91000,91000,247
20231221,124100,7193230200,91100,91100,91100,91100,2
20231221,124000,7193048000,91100,91100,91100,91100,19
20231221,123900,7191317100,91100,91100,91100,91100,31
20231221,123800,7188493000,91200,91100,91200,91100,3
20231221,123700,7188219600,91200,91200,91200,91100,279
20231221,123600,7162787900,91300,91300,91300,91300,2
20231221,123500,7162605300,91300,91100,91300,91100,156
20231221,123400,7148389800,91200,91100,91200,91100,12
20231221,123300,7147296000,91100,91100,91200,91100,24
20231221,123200,7145109400,91100,91200,91200,91100,19
20231221,123100,7143377500,91100,91200,91200,91100,586
20231221,123000,7089971900,91200,91200,91200,91200,120
20231221,122900,7079027900,91200,91200,91300,91200,42
20231221,122800,7075196500,91200,91300,91300,91200,177
20231221,122700,7059037400,91300,91300,91300,91300,75
20231221,122600,7052189900,91200,91200,91200,91200,50
20231221,122500,7047629900,91200,91200,91300,91200,12
20231221,122400,7046534700,91300,91300,91300,91300,0
20231221,122300,7046534700,91300,91200,91300,91200,48
20231221,122200,7042156000,91200,91200,91200,91200,19
20231221,122100,7040423200,91200,91300,91300,91200,12
20231221,122000,7039328300,91300,91200,91300,91200,210
20231221,121900,7020172800,91100,91100,91200,91100,175
20231221,121800,7004225200,91100,91100,91100,91100,1
20231221,121700,7004134100,91100,91100,91100,91000,44
20231221,121600,7000126000,91100,91100,91100,91000,34
20231221,121500,6997029600,91200,91000,91200,91000,78
20231221,121400,6989920300,91000,91100,91100,91000,20
20231221,121300,6988100200,91100,91100,91200,91100,35
20231221,121200,6984908800,91000,91000,91000,91000,48
20231221,121100,6980540800,91000,91000,91000,91000,2
20231221,121000,6980358800,91000,91000,91100,91000,66
20231221,120900,6974352000,91000,90900,91000,90900,52
20231221,120800,6969621100,90900,91000,91000,90900,939
20231221,120700,6884213200,91100,91200,91200,91100,468
20231221,120600,6841578300,91200,91200,91200,91100,54
20231221,120500,6836656700,91200,91100,91200,91100,114
20231221,120400,6826271200,91100,91200,91200,91100,285
20231221,120300,6800279400,91200,91300,91300,91200,27
20231221,120200,6797815200,91300,91300,91300,91300,0
20231221,120100,6797815200,91300,91200,91300,91200,57
20231221,120000,6792612400,91400,91400,91400,91400,16
20231221,115900,6791150000,91100,91200,91400,91100,59
20231221,115800,6785763800,91200,91100,91200,91100,2
20231221,115700,6785581500,91200,91100,91200,91100,63
20231221,115600,6779840900,91100,91000,91100,91000,73
20231221,115500,6773195800,91000,91100,91100,91000,24
20231221,115400,6771011200,91000,90900,91100,90900,95
20231221,115300,6762363000,90900,91000,91000,90900,27
20231221,115200,6759908600,91000,91000,91000,91000,8
20231221,115100,6759180600,91000,91100,91100,91000,522
20231221,115000,6711677300,91100,91000,91100,91000,25
20231221,114900,6709402000,91000,91100,91100,91000,19
20231221,114800,6707672000,91200,91000,91200,91000,33
20231221,114700,6704667400,91000,91000,91000,91000,0
20231221,114600,6704667400,91000,91300,91300,91000,407
20231221,114500,6667613300,91200,91200,91200,91200,6
20231221,114400,6667066100,91200,91400,91400,91200,105
20231221,114300,6657489500,91100,91400,91400,91100,488
20231221,114200,6612961300,91400,91500,91500,91400,17
20231221,114100,6611406200,91500,91500,91500,91500,31
20231221,114000,6608569700,91500,91400,91500,91300,75
20231221,113900,6601712000,91400,91400,91400,91400,27
20231221,113800,6599244200,91500,91300,91500,91300,38
20231221,113700,6595774600,91500,91500,91500,91300,68
20231221,113600,6589554300,91500,91500,91500,91200,99
20231221,113500,6580499700,91500,91400,91500,91300,37
20231221,113400,6577119600,91300,91200,91300,91200,41
20231221,113300,6573379200,91300,91300,91400,91300,104
20231221,113200,6563883900,91300,91300,91300,91300,10
20231221,113100,6562970900,91400,91500,91500,91300,114
20231221,113000,6552546100,91500,91300,91500,91300,119
20231221,112900,6541667000,91200,91300,91400,91100,60
20231221,112800,6536188600,91300,91100,91300,91100,35
20231221,112700,6532999900,91300,91200,91300,91100,152
20231221,112600,6519144100,91200,91300,91300,91200,168
20231221,112500,6503811200,91300,91400,91500,91300,266
20231221,112400,6479498500,91400,91300,91400,91300,441
20231221,112300,6439202200,91400,91300,91400,91200,565
20231221,112200,6387575500,91300,91200,91300,91200,47
20231221,112100,6383284500,91200,91200,91300,91200,25
20231221,112000,6381003200,91300,91200,91300,91200,94
20231221,111900,6372430100,91200,91200,91200,91100,46
20231221,111800,6368237000,91200,91100,91200,91100,131
20231221,111700,6356290700,91100,91000,91200,91000,1048
20231221,111600,6260915900,91100,91100,91100,91000,21
20231221,111500,6259004200,91100,91100,91100,91000,318
20231221,111400,6230056100,91100,91100,91100,91100,14
20231221,111300,6228780700,90900,91000,91000,90900,153
20231221,111200,6214857800,90900,90900,91000,90900,216
20231221,111100,6195223300,90900,90900,91000,90900,1049
20231221,111000,6099866000,90900,90900,91000,90900,82
20231221,110900,6092411500,91000,91000,91000,90900,147
20231221,110800,6079034600,90900,91000,91000,90900,894
20231221,110700,5997766700,91000,90900,91000,90900,95
20231221,110600,5989128900,90900,90900,91000,90900,169
20231221,110500,5973766100,90900,90800,90900,90800,371
20231221,110400,5940067600,90800,90900,90900,90800,188
20231221,110300,5922995700,90900,90900,90900,90800,75
20231221,110200,5916179200,90800,90900,90900,90700,62
20231221,110100,5910548900,90900,90700,90900,90600,92
20231221,110000,5902204300,90700,90600,90700,90500,363
20231221,105900,5869312800,90500,90500,90600,90500,648
20231221,105800,5810657800,90500,90600,90600,90500,874
20231221,105700,5731497300,90700,90700,90900,90600,102
20231221,105600,5722251300,90700,90600,90700,90600,1008
20231221,105500,5630902800,90600,90800,90800,90600,3592
20231221,105400,5304879100,90900,90800,90900,90800,523
20231221,105300,5257387000,90900,90900,91000,90800,550
20231221,105200,5207391500,90900,91100,91100,90900,699
20231221,105100,5143782500,91100,91000,91100,91000,166
20231221,105000,5128675100,91100,91000,91100,90900,86
20231221,104900,5120848900,91100,91100,91100,90900,2721
20231221,104800,4873336200,91100,91000,91100,91000,172
20231221,104700,4857668800,91100,91000,91100,91000,52
20231221,104600,4852935400,91000,91100,91100,91000,816
20231221,104500,4778677700,91000,91100,91100,91000,130
20231221,104400,4766846900,91100,91200,91200,91100,917
20231221,104300,4683274700,91300,91200,91300,91200,309
20231221,104200,4655086400,91200,91200,91300,91200,121
20231221,104100,4644051100,91200,91300,91300,91100,213
20231221,104000,4624639200,91300,91300,91300,91200,93
20231221,103900,4616148500,91300,91200,91300,91100,142
20231221,103800,4603210000,91200,91200,91200,91100,171
20231221,103700,4587618300,91100,91300,91300,91100,1124
20231221,103600,4485074500,91300,91500,91600,91300,915
20231221,103500,4401391400,91600,91600,91700,91600,661
20231221,103400,4340816100,91700,91700,91700,91600,187
20231221,103300,4323685400,91700,91800,91800,91600,130
20231221,103200,4311761800,91800,91700,91800,91600,140
20231221,103100,4298923900,91700,91600,91700,91600,225
20231221,103000,4278291500,91800,91900,92200,91500,115
20231221,102900,4267739200,91900,91600,91900,91500,432
20231221,102800,4228169800,91800,91900,91900,91600,713
20231221,102700,4162737300,91800,91700,92300,91700,1111
20231221,102600,4060240500,92300,92100,92300,91800,2717
20231221,102500,3809685100,92100,91800,92100,91800,1181
20231221,102400,3701066500,91800,91700,91900,91700,246
20231221,102300,3678483000,91700,91700,91700,91700,1
20231221,102200,3678391300,91900,91900,91900,91900,60
20231221,102100,3672877300,91900,91900,91900,91500,61
20231221,102000,3667274000,91500,91900,91900,91500,343
20231221,101900,3635786700,91900,91600,91900,91500,1092
20231221,101800,3535496500,91500,91400,91900,91400,46
20231221,101700,3531288600,92000,91900,92000,91400,326
20231221,101600,3501392600,91900,91700,91900,91600,187
20231221,101500,3484229400,91700,91600,92000,91500,509
20231221,101400,3437499100,91600,91700,92000,91600,436
20231221,101300,3397528000,91700,91500,92000,91500,761
20231221,101200,3327592600,91500,91600,91800,91500,250
20231221,101100,3304665100,91600,91400,91600,91400,331
20231221,101000,3274396500,91400,91200,91400,91200,441
20231221,100900,3234161000,91200,91300,91300,91200,173
20231221,100800,3218377100,91300,91400,91400,91300,41
20231221,100700,3214629800,91400,91300,91400,91200,142
20231221,100600,3201668900,91400,91400,91400,91300,39
20231221,100500,3198106300,91400,91400,91400,91300,432
20231221,100400,3158645800,91400,91500,91500,91400,558
20231221,100300,3107637500,91500,91400,91800,91400,312
20231221,100200,3079039500,91300,91400,91400,91300,260
20231221,100100,3055283500,91500,91500,91500,91400,177
20231221,100000,3039104400,91500,91400,91500,91400,4
20231221,095900,3038738600,91400,91600,91600,91400,698
20231221,095800,2974873600,91500,91400,91600,91400,232
20231221,095700,2953659400,91300,91300,91400,91300,39
20231221,095600,2950098600,91300,91300,91300,91300,150
20231221,095500,2936403600,91300,91400,91400,91300,155
20231221,095400,2922248400,91300,91400,91400,91300,135
20231221,095300,2909912300,91500,91500,91500,91500,117
20231221,095200,2899206800,91500,91500,91500,91500,6
20231221,095100,2898657800,91500,91500,91500,91500,0
20231221,095000,2898657800,91500,91500,91500,91300,1043
20231221,094900,2803309000,91600,91600,91700,91600,175
20231221,094800,2787268900,91600,91900,92100,91500,191
20231221,094700,2769705400,91500,91500,92000,91500,646
20231221,094600,2710484000,91600,91700,91700,91600,361
20231221,094500,2677407600,91700,92000,92000,91700,70
20231221,094400,2670981400,92100,92100,92100,92000,160
20231221,094300,2656246400,92100,91800,92100,91700,787
20231221,094200,2583798500,91800,91900,92100,91800,327
20231221,094100,2553716600,91700,92000,92000,91700,21
20231221,094000,2551790200,92000,92100,92100,92000,475
20231221,093900,2508053100,92100,91900,92100,91700,641
20231221,093800,2449084800,91900,91900,91900,91900,12
20231221,093700,2447982000,91600,92100,92100,91600,94
20231221,093600,2439352000,92200,91700,92200,91700,1404
20231221,093500,2310167700,91700,91800,91800,91700,119
20231221,093400,2299254900,91600,91800,91800,91300,939
20231221,093300,2213294000,91800,91700,91800,91600,1355
20231221,093200,2089036500,91700,91700,91700,91700,97
20231221,093100,2080141600,91700,92000,92000,91700,1990
20231221,093000,1897465800,91900,92000,92100,91900,155
20231221,092900,1883220800,92100,92000,92100,91900,2690
20231221,092800,1635894000,92100,92100,92100,92000,632
20231221,092700,1577700500,92100,92000,92100,92000,1438
20231221,092600,1445387700,92000,92100,92200,92000,1469
20231221,092500,1310194000,92100,92100,92200,92000,1399
20231221,092400,1181372700,92000,91600,92100,91600,2545
20231221,092300,947721200,91600,91600,91600,91400,572
20231221,092200,895405500,91600,91500,91600,91400,574
20231221,092100,842917200,91500,91500,91500,91500,363
20231221,092000,809702700,91600,91600,91600,91600,182
20231221,091900,793031500,91600,91500,91600,91500,102
20231221,091800,783691900,91500,91400,91500,91400,444
20231221,091700,743094900,91300,91300,91400,91300,349
20231221,091600,711230100,91300,91300,91400,91300,380
20231221,091500,676512500,91300,91400,91500,91300,331
20231221,091400,646278400,91500,91500,91500,91400,67
20231221,091300,640153100,91500,91500,91500,91400,699
20231221,091200,576261600,91500,91400,91600,91400,116
20231221,091100,565648900,91400,91400,91600,91300,654
20231221,091000,505877300,91400,91500,91600,91400,184
20231221,090900,489038300,91500,91600,91600,91400,803
20231221,090800,415541100,91600,91400,91600,91400,198
20231221,090700,397414100,91400,91300,91400,91200,155
20231221,090600,383254700,91200,91300,91300,91200,85
20231221,090500,375501100,91300,91300,91400,91200,499
20231221,090400,329939900,91300,91400,91500,91100,359
20231221,090300,297154200,91400,91200,91600,91100,1559
20231221,090200,154811200,91300,91000,91400,91000,188
20231221,090100,137645900,91400,91300,91400,91000,264
20231221,090000,113563100,91300,90800,91300,90800,1046