KissMeData/064760/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,194000,10129721100,109400,109400,109400,109400,3755
20231215,193900,10129721100,109400,109400,109400,109400,0
20231215,193800,10129721100,109400,109400,109400,109400,0
20231215,193700,10129721100,109400,109400,109400,109400,0
20231215,193600,10129721100,109400,109400,109400,109400,0
20231215,193500,10129721100,109400,109400,109400,109400,0
20231215,193400,10129721100,109400,109400,109400,109400,0
20231215,193300,10129721100,109400,109400,109400,109400,0
20231215,193200,10129721100,109400,109400,109400,109400,0
20231215,193100,10129721100,109400,109400,109400,109400,0
20231215,193000,10129721100,109400,109400,109400,109400,0
20231215,192900,10129721100,109400,109400,109400,109400,0
20231215,192800,10129721100,109400,109400,109400,109400,0
20231215,192700,10129721100,109400,109400,109400,109400,0
20231215,192600,10129721100,109400,109400,109400,109400,0
20231215,192500,10129721100,109400,109400,109400,109400,0
20231215,192400,10129721100,109400,109400,109400,109400,0
20231215,192300,10129721100,109400,109400,109400,109400,0
20231215,192200,10129721100,109400,109400,109400,109400,0
20231215,192100,10129721100,109400,109400,109400,109400,0
20231215,192000,10129721100,109400,109400,109400,109400,0
20231215,191900,10129721100,109400,109400,109400,109400,0
20231215,191800,10129721100,109400,109400,109400,109400,0
20231215,191700,10129721100,109400,109400,109400,109400,0
20231215,191600,10129721100,109400,109400,109400,109400,0
20231215,191500,10129721100,109400,109400,109400,109400,0
20231215,191400,10129721100,109400,109400,109400,109400,0
20231215,191300,10129721100,109400,109400,109400,109400,0
20231215,191200,10129721100,109400,109400,109400,109400,0
20231215,191100,10129721100,109400,109400,109400,109400,0
20231215,191000,10129721100,109400,109400,109400,109400,3755
20231215,190900,10129721100,109400,109400,109400,109400,0
20231215,190800,10129721100,109400,109400,109400,109400,0
20231215,190700,10129721100,109400,109400,109400,109400,0
20231215,190600,10129721100,109400,109400,109400,109400,0
20231215,190500,10129721100,109400,109400,109400,109400,0
20231215,190400,10129721100,109400,109400,109400,109400,0
20231215,190300,10129721100,109400,109400,109400,109400,0
20231215,190200,10129721100,109400,109400,109400,109400,0
20231215,190100,10129721100,109400,109400,109400,109400,0
20231215,190000,10129721100,109400,109400,109400,109400,0
20231215,185900,10129721100,109400,109400,109400,109400,0
20231215,185800,10129721100,109400,109400,109400,109400,0
20231215,185700,10129721100,109400,109400,109400,109400,0
20231215,185600,10129721100,109400,109400,109400,109400,0
20231215,185500,10129721100,109400,109400,109400,109400,0
20231215,185400,10129721100,109400,109400,109400,109400,0
20231215,185300,10129721100,109400,109400,109400,109400,0
20231215,185200,10129721100,109400,109400,109400,109400,0
20231215,185100,10129721100,109400,109400,109400,109400,0
20231215,185000,10129721100,109400,109400,109400,109400,0
20231215,184900,10129721100,109400,109400,109400,109400,0
20231215,184800,10129721100,109400,109400,109400,109400,0
20231215,184700,10129721100,109400,109400,109400,109400,0
20231215,184600,10129721100,109400,109400,109400,109400,0
20231215,184500,10129721100,109400,109400,109400,109400,0
20231215,184400,10129721100,109400,109400,109400,109400,0
20231215,184300,10129721100,109400,109400,109400,109400,0
20231215,184200,10129721100,109400,109400,109400,109400,0
20231215,184100,10129721100,109400,109400,109400,109400,0
20231215,184000,10129721100,109400,109400,109400,109400,3755
20231215,183900,10129721100,109400,109400,109400,109400,0
20231215,183800,10129721100,109400,109400,109400,109400,0
20231215,183700,10129721100,109400,109400,109400,109400,0
20231215,183600,10129721100,109400,109400,109400,109400,0
20231215,183500,10129721100,109400,109400,109400,109400,0
20231215,183400,10129721100,109400,109400,109400,109400,0
20231215,183300,10129721100,109400,109400,109400,109400,0
20231215,183200,10129721100,109400,109400,109400,109400,0
20231215,183100,10129721100,109400,109400,109400,109400,0
20231215,183000,10129721100,109400,109400,109400,109400,0
20231215,182900,10129721100,109400,109400,109400,109400,0
20231215,182800,10129721100,109400,109400,109400,109400,0
20231215,182700,10129721100,109400,109400,109400,109400,0
20231215,182600,10129721100,109400,109400,109400,109400,0
20231215,182500,10129721100,109400,109400,109400,109400,0
20231215,182400,10129721100,109400,109400,109400,109400,0
20231215,182300,10129721100,109400,109400,109400,109400,0
20231215,182200,10129721100,109400,109400,109400,109400,0
20231215,182100,10129721100,109400,109400,109400,109400,0
20231215,182000,10129721100,109400,109400,109400,109400,0
20231215,181900,10129721100,109400,109400,109400,109400,0
20231215,181800,10129721100,109400,109400,109400,109400,0
20231215,181700,10129721100,109400,109400,109400,109400,0
20231215,181600,10129721100,109400,109400,109400,109400,0
20231215,181500,10129721100,109400,109400,109400,109400,0
20231215,181400,10129721100,109400,109400,109400,109400,0
20231215,181300,10129721100,109400,109400,109400,109400,0
20231215,181200,10129721100,109400,109400,109400,109400,0
20231215,181100,10129721100,109400,109400,109400,109400,0
20231215,181000,10129721100,109400,109400,109400,109400,3755
20231215,180900,10129721100,109400,109400,109400,109400,0
20231215,180800,10129721100,109400,109400,109400,109400,0
20231215,180700,10129721100,109400,109400,109400,109400,0
20231215,180600,10129721100,109400,109400,109400,109400,0
20231215,180500,10129721100,109400,109400,109400,109400,0
20231215,180400,10129721100,109400,109400,109400,109400,0
20231215,180300,10129721100,109400,109400,109400,109400,0
20231215,180200,10129721100,109400,109400,109400,109400,0
20231215,180100,10129721100,109400,109400,109400,109400,0
20231215,180000,10129721100,109400,109400,109400,109400,0
20231215,175900,10129721100,109400,109400,109400,109400,0
20231215,175800,10129721100,109400,109400,109400,109400,0
20231215,175700,10129721100,109400,109400,109400,109400,0
20231215,175600,10129721100,109400,109400,109400,109400,0
20231215,175500,10129721100,109400,109400,109400,109400,0
20231215,175400,10129721100,109400,109400,109400,109400,0
20231215,175300,10129721100,109400,109400,109400,109400,0
20231215,175200,10129721100,109400,109400,109400,109400,0
20231215,175100,10129721100,109400,109400,109400,109400,0
20231215,175000,10129721100,109400,109400,109400,109400,0
20231215,174900,10129721100,109400,109400,109400,109400,0
20231215,174800,10129721100,109400,109400,109400,109400,0
20231215,174700,10129721100,109400,109400,109400,109400,0
20231215,174600,10129721100,109400,109400,109400,109400,0
20231215,174500,10129721100,109400,109400,109400,109400,0
20231215,174400,10129721100,109400,109400,109400,109400,0
20231215,174300,10129721100,109400,109400,109400,109400,0
20231215,174200,10129721100,109400,109400,109400,109400,0
20231215,174100,10129721100,109400,109400,109400,109400,0
20231215,174000,10129721100,109400,109400,109400,109400,3755
20231215,173900,10129721100,109400,109400,109400,109400,0
20231215,173800,10129721100,109400,109400,109400,109400,0
20231215,173700,10129721100,109400,109400,109400,109400,0
20231215,173600,10129721100,109400,109400,109400,109400,0
20231215,173500,10129721100,109400,109400,109400,109400,0
20231215,173400,10129721100,109400,109400,109400,109400,0
20231215,173300,10129721100,109400,109400,109400,109400,0
20231215,173200,10129721100,109400,109400,109400,109400,0
20231215,173100,10129721100,109400,109400,109400,109400,0
20231215,173000,10129721100,109400,109400,109400,109400,0
20231215,172900,10129721100,109400,109400,109400,109400,0
20231215,172800,10129721100,109400,109400,109400,109400,0
20231215,172700,10129721100,109400,109400,109400,109400,0
20231215,172600,10129721100,109400,109400,109400,109400,0
20231215,172500,10129721100,109400,109400,109400,109400,0
20231215,172400,10129721100,109400,109400,109400,109400,0
20231215,172300,10129721100,109400,109400,109400,109400,0
20231215,172200,10129721100,109400,109400,109400,109400,0
20231215,172100,10129721100,109400,109400,109400,109400,0
20231215,172000,10129721100,109400,109400,109400,109400,0
20231215,171900,10129721100,109400,109400,109400,109400,0
20231215,171800,10129721100,109400,109400,109400,109400,0
20231215,171700,10129721100,109400,109400,109400,109400,0
20231215,171600,10129721100,109400,109400,109400,109400,0
20231215,171500,10129721100,109400,109400,109400,109400,0
20231215,171400,10129721100,109400,109400,109400,109400,0
20231215,171300,10129721100,109400,109400,109400,109400,0
20231215,171200,10129721100,109400,109400,109400,109400,0
20231215,171100,10129721100,109400,109400,109400,109400,0
20231215,171000,10129721100,109400,109400,109400,109400,3755
20231215,170900,10129721100,109400,109400,109400,109400,0
20231215,170800,10129721100,109400,109400,109400,109400,0
20231215,170700,10129721100,109400,109400,109400,109400,0
20231215,170600,10129721100,109400,109400,109400,109400,0
20231215,170500,10129721100,109400,109400,109400,109400,0
20231215,170400,10129721100,109400,109400,109400,109400,0
20231215,170300,10129721100,109400,109400,109400,109400,0
20231215,170200,10129721100,109400,109400,109400,109400,0
20231215,170100,10129721100,109400,109400,109400,109400,0
20231215,170000,10129721100,109400,109400,109400,109400,0
20231215,165900,10129721100,109400,109400,109400,109400,0
20231215,165800,10129721100,109400,109400,109400,109400,0
20231215,165700,10129721100,109400,109400,109400,109400,0
20231215,165600,10129721100,109400,109400,109400,109400,0
20231215,165500,10129721100,109400,109400,109400,109400,0
20231215,165400,10129721100,109400,109400,109400,109400,0
20231215,165300,10129721100,109400,109400,109400,109400,0
20231215,165200,10129721100,109400,109400,109400,109400,0
20231215,165100,10129721100,109400,109400,109400,109400,0
20231215,165000,10129721100,109400,109400,109400,109400,0
20231215,164900,10129721100,109400,109400,109400,109400,0
20231215,164800,10129721100,109400,109400,109400,109400,0
20231215,164700,10129721100,109400,109400,109400,109400,0
20231215,164600,10129721100,109400,109400,109400,109400,0
20231215,164500,10129721100,109400,109400,109400,109400,0
20231215,164400,10129721100,109400,109400,109400,109400,0
20231215,164300,10129721100,109400,109400,109400,109400,0
20231215,164200,10129721100,109400,109400,109400,109400,0
20231215,164100,10129721100,109400,109400,109400,109400,0
20231215,164000,10129721100,109400,109400,109400,109400,3755
20231215,163900,10129721100,109400,109400,109400,109400,0
20231215,163800,10129721100,109400,109400,109400,109400,0
20231215,163700,10129721100,109400,109400,109400,109400,0
20231215,163600,10129721100,109400,109400,109400,109400,0
20231215,163500,10129721100,109400,109400,109400,109400,0
20231215,163400,10129721100,109400,109400,109400,109400,0
20231215,163300,10129721100,109400,109400,109400,109400,0
20231215,163200,10129721100,109400,109400,109400,109400,0
20231215,163100,10129721100,109400,109400,109400,109400,0
20231215,163000,10129721100,109400,109400,109400,109400,0
20231215,162900,10129721100,109400,109400,109400,109400,0
20231215,162800,10129721100,109400,109400,109400,109400,0
20231215,162700,10129721100,109400,109400,109400,109400,0
20231215,162600,10129721100,109400,109400,109400,109400,0
20231215,162500,10129721100,109400,109400,109400,109400,0
20231215,162400,10129721100,109400,109400,109400,109400,0
20231215,162300,10129721100,109400,109400,109400,109400,0
20231215,162200,10129721100,109400,109400,109400,109400,0
20231215,162100,10129721100,109400,109400,109400,109400,0
20231215,162000,10129721100,109400,109400,109400,109400,0
20231215,161900,10129721100,109400,109400,109400,109400,0
20231215,161800,10129721100,109400,109400,109400,109400,0
20231215,161700,10129721100,109400,109400,109400,109400,0
20231215,161600,10129721100,109400,109400,109400,109400,0
20231215,161500,10129721100,109400,109400,109400,109400,0
20231215,161400,10129721100,109400,109400,109400,109400,0
20231215,161300,10129721100,109400,109400,109400,109400,0
20231215,161200,10129721100,109400,109400,109400,109400,0
20231215,161100,10129721100,109400,109400,109400,109400,0
20231215,161000,10129721100,109400,109400,109400,109400,3755
20231215,160900,10129721100,109400,109400,109400,109400,0
20231215,160800,10129721100,109400,109400,109400,109400,0
20231215,160700,10129721100,109400,109400,109400,109400,0
20231215,160600,10129721100,109400,109400,109400,109400,0
20231215,160500,10129721100,109400,109400,109400,109400,0
20231215,160400,10129721100,109400,109400,109400,109400,0
20231215,160300,10129721100,109400,109400,109400,109400,0
20231215,160200,10129721100,109400,109400,109400,109400,0
20231215,160100,10129721100,109400,109400,109400,109400,0
20231215,160000,10129721100,109400,109400,109400,109400,0
20231215,155900,10129721100,109400,109400,109400,109400,0
20231215,155800,10129721100,109400,109400,109400,109400,0
20231215,155700,10129721100,109400,109400,109400,109400,0
20231215,155600,10129721100,109400,109400,109400,109400,0
20231215,155500,10129721100,109400,109400,109400,109400,0
20231215,155400,10129721100,109400,109400,109400,109400,0
20231215,155300,10129721100,109400,109400,109400,109400,0
20231215,155200,10129721100,109400,109400,109400,109400,0
20231215,155100,10129721100,109400,109400,109400,109400,0
20231215,155000,10129721100,109400,109400,109400,109400,0
20231215,154900,10129721100,109400,109400,109400,109400,0
20231215,154800,10129721100,109400,109400,109400,109400,0
20231215,154700,10129721100,109400,109400,109400,109400,0
20231215,154600,10129721100,109400,109400,109400,109400,0
20231215,154500,10129721100,109400,109400,109400,109400,0
20231215,154400,10129721100,109400,109400,109400,109400,0
20231215,154300,10129721100,109400,109400,109400,109400,0
20231215,154200,10129721100,109400,109400,109400,109400,0
20231215,154100,10129721100,109400,109400,109400,109400,0
20231215,154000,10129721100,109400,109400,109400,109400,3755
20231215,153900,10129721100,109400,109400,109400,109400,0
20231215,153800,10129721100,109400,109400,109400,109400,0
20231215,153700,10129721100,109400,109400,109400,109400,0
20231215,153600,10129721100,109400,109400,109400,109400,0
20231215,153500,10129721100,109400,109400,109400,109400,0
20231215,153400,10129721100,109400,109400,109400,109400,0
20231215,153300,10129721100,109400,109400,109400,109400,0
20231215,153200,10129721100,109400,109400,109400,109400,0
20231215,153100,10129721100,109400,109400,109400,109400,0
20231215,153000,10129721100,109400,109400,109400,109400,3755
20231215,152900,9718924100,108600,108600,108600,108600,0
20231215,152800,9718924100,108600,108600,108600,108600,0
20231215,152700,9718924100,108600,108600,108600,108600,0
20231215,152600,9718924100,108600,108600,108600,108600,0
20231215,152500,9718924100,108600,108600,108600,108600,0
20231215,152400,9718924100,108600,108600,108600,108600,0
20231215,152300,9718924100,108600,108600,108600,108600,0
20231215,152200,9718924100,108600,108600,108600,108600,0
20231215,152100,9718924100,108600,108600,108600,108600,0
20231215,152000,9718924100,108600,108600,108600,108600,0
20231215,151900,9718924100,108600,108700,108700,108300,84
20231215,151800,9709807200,108700,108300,108700,108300,39
20231215,151700,9705572700,108600,108400,108700,108300,218
20231215,151600,9681922700,108300,108200,108400,107900,381
20231215,151500,9640718100,108200,108000,108200,107900,461
20231215,151400,9590920100,108100,108100,108200,108100,290
20231215,151300,9559566400,108100,108100,108200,108000,211
20231215,151200,9536764900,108100,108200,108200,108000,295
20231215,151100,9504894300,108300,108200,108300,107900,465
20231215,151000,9454614000,108200,108500,108500,108200,213
20231215,150900,9431544200,108500,108600,108700,108400,274
20231215,150800,9401784600,108600,108500,108700,108500,259
20231215,150700,9373666800,108500,108200,108600,108100,320
20231215,150600,9339006100,108200,108600,108600,108200,323
20231215,150500,9303976800,108500,108300,108700,108300,398
20231215,150400,9260791200,108400,108300,108500,108300,304
20231215,150300,9227845700,108100,108500,108500,108100,193
20231215,150200,9206937800,108600,108200,108600,108100,618
20231215,150100,9139935900,108200,108000,108300,107900,482
20231215,150000,9087877300,108100,108200,108200,108000,272
20231215,145900,9058481100,108200,108100,108200,108000,285
20231215,145800,9027690200,108100,107900,108100,107800,575
20231215,145700,8965630900,107800,107800,107800,107700,468
20231215,145600,8915196800,107700,107600,107800,107600,504
20231215,145500,8860941100,107800,107500,107800,107500,1208
20231215,145400,8730984300,107500,107600,107600,107500,216
20231215,145300,8707744300,107600,107800,107800,107500,127
20231215,145200,8694079600,107900,107700,108000,107500,367
20231215,145100,8654550900,107500,107900,107900,107500,492
20231215,145000,8601592400,107900,107700,107900,107700,198
20231215,144900,8580248500,107800,108100,108200,107800,226
20231215,144800,8555857100,108000,108100,108100,107900,249
20231215,144700,8528967000,108100,108200,108300,108000,250
20231215,144600,8501920100,108200,108200,108300,108200,394
20231215,144500,8459283800,108200,108200,108400,108200,190
20231215,144400,8438699700,108200,108400,108400,108100,98
20231215,144300,8428085300,108200,108100,108300,108100,541
20231215,144200,8369539800,108200,108100,108200,108100,124
20231215,144100,8356126500,108100,108200,108300,108100,201
20231215,144000,8334371100,108300,108300,108500,108300,145
20231215,143900,8318653100,108400,108300,108400,108300,124
20231215,143800,8305212600,108200,108200,108400,108200,596
20231215,143700,8240670100,108200,108100,108200,108000,394
20231215,143600,8198075000,108000,108200,108200,108000,175
20231215,143500,8179154800,108200,108200,108300,108200,147
20231215,143400,8163239200,108200,108200,108300,108200,134
20231215,143300,8148731900,108200,108200,108300,108200,82
20231215,143200,8139855100,108200,108100,108500,108000,434
20231215,143100,8092895700,108000,108000,108000,107900,429
20231215,143000,8046570500,108100,107900,108100,107900,88
20231215,142900,8037063600,107900,107800,108100,107700,1009
20231215,142800,7928279500,107700,107600,108100,107600,314
20231215,142700,7894476400,107500,107500,107600,107500,92
20231215,142600,7884581600,107600,107800,107800,107600,234
20231215,142500,7859385500,107800,107800,107900,107700,360
20231215,142400,7820574100,107800,107800,107900,107800,104
20231215,142300,7809358400,107800,107800,107900,107500,146
20231215,142200,7793625600,107500,107900,107900,107500,671
20231215,142100,7721386100,107900,108000,108000,107800,195
20231215,142000,7700342700,108000,108000,108100,108000,88
20231215,141900,7690834300,107900,107800,108000,107700,334
20231215,141800,7654797100,108000,108200,108300,107700,433
20231215,141700,7608024800,107800,107900,108200,107800,241
20231215,141600,7582031400,107800,107700,108000,107500,483
20231215,141500,7530012100,107700,107700,107800,107600,215
20231215,141400,7506855200,107800,107700,107900,107600,304
20231215,141300,7474111500,107600,107800,107800,107600,142
20231215,141200,7458813300,107800,107800,108100,107500,273
20231215,141100,7429361600,107800,107400,108400,107400,472
20231215,141000,7378487300,107700,107400,107700,107300,2054
20231215,140900,7157988100,107400,107300,107500,107300,112
20231215,140800,7145953600,107500,107300,107500,107200,391
20231215,140700,7103969700,107300,107400,107400,107300,308
20231215,140600,7070912700,107300,107500,107500,107300,356
20231215,140500,7032670300,107500,107500,107600,107500,274
20231215,140400,7003211600,107500,107700,107700,107500,375
20231215,140300,6962868100,107600,107800,107900,107600,208
20231215,140200,6940465400,107700,107900,107900,107700,208
20231215,140100,6918036400,107900,108100,108100,107800,136
20231215,140000,6903351300,107900,108100,108200,107900,225
20231215,135900,6879051800,108100,107900,108200,107800,328
20231215,135800,6843654200,107800,107700,107900,107600,123
20231215,135700,6830403600,107600,107700,107800,107600,124
20231215,135600,6817050500,107600,107800,107800,107600,194
20231215,135500,6796151500,107800,107800,108100,107700,259
20231215,135400,6768196800,107900,107900,108000,107800,187
20231215,135300,6748030300,107900,107800,107900,107700,280
20231215,135200,6717853200,107800,107700,107900,107700,214
20231215,135100,6694782200,107800,107700,107900,107700,550
20231215,135000,6635517500,107700,107800,107900,107700,188
20231215,134900,6615257900,107800,107800,107900,107700,272
20231215,134800,6585938300,107800,107800,107900,107700,157
20231215,134700,6569024700,107600,107600,107800,107600,365
20231215,134600,6529695400,107600,107800,107800,107600,256
20231215,134500,6502121800,107800,107900,107900,107800,165
20231215,134400,6484328500,107600,107700,107800,107600,281
20231215,134300,6454057700,107700,107800,107900,107600,170
20231215,134200,6435742000,107800,107700,107800,107600,456
20231215,134100,6386611900,107700,107800,107800,107700,472
20231215,134000,6335776600,107800,107900,108000,107700,818
20231215,133900,6247581500,107900,108100,108100,107900,657
20231215,133800,6176636800,108000,108200,108200,108000,166
20231215,133700,6158692100,108000,108100,108100,108000,125
20231215,133600,6145180800,108100,108100,108300,108100,237
20231215,133500,6119535900,108300,108400,108400,108100,307
20231215,133400,6086291000,108300,108200,108300,108000,344
20231215,133300,6049069700,108000,108000,108300,108000,174
20231215,133200,6030257600,108200,108300,108400,108000,140
20231215,133100,6015112900,108000,108200,108300,108000,778
20231215,133000,5930944400,108100,108100,108200,108100,174
20231215,132900,5912128700,108200,108200,108300,108100,194
20231215,132800,5891138800,108200,108200,108300,108200,213
20231215,132700,5868091500,108200,108200,108300,108100,221
20231215,132600,5844177900,108300,108300,108400,108200,200
20231215,132500,5822515100,108300,108100,108500,108100,296
20231215,132400,5790449000,108100,108200,108300,108100,290
20231215,132300,5759064700,108200,108200,108300,108200,175
20231215,132200,5740125000,108300,108300,108300,108100,253
20231215,132100,5712728700,108100,108100,108200,108000,505
20231215,132000,5658142300,108100,108100,108200,108000,135
20231215,131900,5643549700,108100,108300,108300,108100,214
20231215,131800,5620413300,108100,108200,108300,108100,321
20231215,131700,5585675400,108200,108100,108300,108100,330
20231215,131600,5549975500,108200,108300,108300,108100,345
20231215,131500,5512654400,108300,108200,108400,108100,999
20231215,131400,5404547600,108100,108100,108200,108100,316
20231215,131300,5370386000,108100,108100,108100,108100,253
20231215,131200,5343036700,108100,108100,108100,108000,231
20231215,131100,5318075200,108100,108300,108300,108100,346
20231215,131000,5280640800,108300,108300,108300,108300,108
20231215,130900,5268944400,108300,108500,108500,108300,207
20231215,130800,5246508600,108400,108400,108500,108400,221
20231215,130700,5222546100,108400,108300,108500,108300,190
20231215,130600,5201950300,108500,108300,108500,108300,42
20231215,130500,5197398900,108500,108200,108500,108100,1017
20231215,130400,5087205800,108200,108000,108200,108000,207
20231215,130300,5064836500,108200,108300,108300,108000,144
20231215,130200,5049261300,108000,108300,108300,108000,1520
20231215,130100,4884899500,108300,108400,108400,108200,271
20231215,130000,4855545800,108500,108500,108500,108300,228
20231215,125900,4830825100,108300,108500,108500,108300,237
20231215,125800,4805138800,108500,108300,108600,108300,213
20231215,125700,4782044300,108400,108500,108500,108300,159
20231215,125600,4764804800,108300,108500,108500,108300,509
20231215,125500,4709599100,108500,108300,108600,108300,542
20231215,125400,4650824100,108400,108300,108400,108300,256
20231215,125300,4623091100,108300,108300,108400,108300,199
20231215,125200,4601533600,108300,108400,108400,108300,185
20231215,125100,4581491900,108400,108400,108500,108400,276
20231215,125000,4551568800,108500,108500,108500,108400,157
20231215,124900,4534535400,108500,108600,108700,108500,207
20231215,124800,4512067100,108600,108500,108700,108500,212
20231215,124700,4489048200,108600,108600,108700,108400,106
20231215,124600,4477535100,108600,108600,108700,108400,533
20231215,124500,4419659900,108500,108500,108500,108400,224
20231215,124400,4395368900,108500,108500,108600,108500,120
20231215,124300,4382348100,108500,108600,108800,108500,275
20231215,124200,4352478100,108700,108600,108700,108400,262
20231215,124100,4324043800,108600,108600,108600,108400,426
20231215,124000,4277810400,108600,108700,108700,108600,166
20231215,123900,4259782200,108600,108600,108800,108600,212
20231215,123800,4236748800,108700,108600,108700,108500,338
20231215,123700,4200036900,108500,108600,108600,108500,122
20231215,123600,4186791100,108600,108500,108600,108400,597
20231215,123500,4122012800,108500,108600,108700,108500,155
20231215,123400,4105192300,108700,108600,108800,108600,193
20231215,123300,4084230900,108600,108700,108800,108600,228
20231215,123200,4059438700,108700,108900,108900,108700,139
20231215,123100,4044316300,108800,109000,109000,108800,356
20231215,123000,4005540900,109000,109200,109300,109000,60
20231215,122900,3998992800,109200,108800,109300,108800,520
20231215,122800,3942303700,108900,109000,109200,108900,395
20231215,122700,3899256200,108900,108800,108900,108600,487
20231215,122600,3846260000,108700,108800,108900,108700,175
20231215,122500,3827219800,108600,109200,109200,108600,253
20231215,122400,3799703200,109100,109300,109400,109100,66
20231215,122300,3792496200,109200,108800,109200,108600,1742
20231215,122200,3602813800,109000,108600,109100,108600,250
20231215,122100,3575594600,108700,108800,108800,108500,551
20231215,122000,3515720200,108900,108700,108900,108700,129
20231215,121900,3501687600,108700,108800,109000,108700,327
20231215,121800,3466085900,108900,108900,109000,108800,112
20231215,121700,3453892300,108900,108900,109000,108900,140
20231215,121600,3438644600,109000,109000,109000,108600,634
20231215,121500,3369635800,109000,109000,109000,108900,149
20231215,121400,3353404700,109000,108800,109100,108800,312
20231215,121300,3319425800,108700,108700,108900,108600,494
20231215,121200,3265674300,108700,108800,108800,108600,130
20231215,121100,3251544200,108700,108900,108900,108700,268
20231215,121000,3222382200,108900,109000,109000,108900,208
20231215,120900,3199723400,109000,109000,109100,109000,149
20231215,120800,3183481500,109000,109000,109200,109000,131
20231215,120700,3169199400,109000,108900,109200,108900,263
20231215,120600,3140505200,109100,109200,109200,109000,452
20231215,120500,3091210200,109100,109300,109300,109100,164
20231215,120400,3073303300,109300,109400,109400,109200,98
20231215,120300,3062587700,109400,109100,109500,109100,276
20231215,120200,3032399600,109200,109200,109400,109200,449
20231215,120100,2983314800,109200,109100,109300,109100,71
20231215,120000,2975565700,109500,108800,109600,108800,827
20231215,115900,2885210100,108800,109000,109000,108800,150
20231215,115800,2868885300,108900,109000,109100,108900,770
20231215,115700,2784964700,109100,109100,109200,109100,231
20231215,115600,2759761900,109100,109300,109300,109100,104
20231215,115500,2748410200,109400,109600,109600,109300,200
20231215,115400,2726532100,109600,109700,109900,109400,167
20231215,115300,2708226700,109700,109200,109700,109100,552
20231215,115200,2647791700,109200,109200,109500,109100,496
20231215,115100,2593583300,109200,109100,109200,109000,446
20231215,115000,2544919100,109200,109200,109200,109100,155
20231215,114900,2527996400,109100,109000,109200,109000,274
20231215,114800,2498095800,109100,109200,109200,109100,218
20231215,114700,2474301100,109100,109100,109200,109000,220
20231215,114600,2450296600,109000,109400,109400,109000,348
20231215,114500,2412279100,109400,109600,109600,109400,197
20231215,114400,2390714600,109700,109700,109700,109400,223
20231215,114300,2366283800,110000,109100,110000,109100,707
20231215,114200,2288896800,109000,109800,109800,109000,1279
20231215,114100,2148934100,109800,110200,110200,109700,156
20231215,114000,2131801700,110100,110400,110400,110100,181
20231215,113900,2111851900,110300,110200,110500,110200,362
20231215,113800,2071904700,110100,109800,110100,109800,789
20231215,113700,1985213700,110100,109800,110100,109700,280
20231215,113600,1954444700,109800,110100,110100,109800,482
20231215,113500,1901410000,110100,110000,110400,110000,167
20231215,113400,1883032000,110100,110000,110300,110000,153
20231215,113300,1866180000,110000,110100,110100,110000,264
20231215,113200,1837125500,110100,110200,110200,110000,229
20231215,113100,1811915100,110200,110400,110400,110100,552
20231215,113000,1751085200,110400,110500,110500,110200,181
20231215,112900,1731112700,110500,110600,110600,110500,140
20231215,112800,1715641400,110700,111100,111100,110600,468
20231215,112700,1663755100,111000,111100,111300,111000,322
20231215,112600,1627987300,111200,111200,111200,111100,434
20231215,112500,1579727600,111200,111200,111300,111200,234
20231215,112400,1553703800,111300,111400,111400,111100,308
20231215,112300,1519431900,111400,111600,111600,111400,354
20231215,112200,1479958900,111600,111700,111700,111600,165
20231215,112100,1461539300,111700,111800,111800,111600,198
20231215,112000,1439423900,111800,111600,111900,111600,247
20231215,111900,1411830800,111700,111800,111800,111600,178
20231215,111800,1391944700,111900,112000,112100,111800,241
20231215,111700,1364959200,112000,112400,112400,112000,116
20231215,111600,1351944800,112500,112700,112700,112400,194
20231215,111500,1330113700,112600,112800,112800,112600,79
20231215,111400,1321206900,112900,113000,113000,112900,32
20231215,111300,1317593200,112900,112900,113000,112900,59
20231215,111200,1310931300,112900,113300,113300,112900,126
20231215,111100,1296690900,113400,113600,113700,113400,224
20231215,111000,1271250600,113500,113500,113500,113500,2
20231215,110900,1271023600,113500,113400,113500,113400,13
20231215,110800,1269548300,113500,113500,113500,113400,63
20231215,110700,1262397900,113500,113500,113500,113500,56
20231215,110600,1256041900,113500,113400,113500,113400,8
20231215,110500,1255134000,113400,113400,113400,113400,25
20231215,110400,1252299000,113400,113500,113500,113400,94
20231215,110300,1241638700,113500,113500,113500,113500,5
20231215,110200,1241071200,113500,113500,113500,113500,27
20231215,110100,1238006700,113500,113400,113500,113400,29
20231215,110000,1234717900,113500,113400,113500,113400,20
20231215,105900,1232449400,113500,113500,113500,113500,8
20231215,105800,1231541400,113500,113400,113500,113400,14
20231215,105700,1229953600,113500,113400,113500,113400,18
20231215,105600,1227911200,113400,113400,113400,113400,4
20231215,105500,1227457600,113400,113300,113500,113300,51
20231215,105400,1221674200,112900,112900,112900,112900,0
20231215,105300,1221674200,112900,112900,113100,112900,268
20231215,105200,1191389200,112900,112900,112900,112900,14
20231215,105100,1189808600,112800,112900,112900,112800,22
20231215,105000,1187326000,112800,112900,113000,112800,131
20231215,104900,1172535600,112900,112900,113000,112900,19
20231215,104800,1170389700,112900,112900,113000,112900,19
20231215,104700,1168244000,113000,112900,113000,112900,15
20231215,104600,1166550000,112900,112900,113000,112900,35
20231215,104500,1162596200,112900,112700,113000,112700,56
20231215,104400,1156273700,112700,112800,112800,112700,25
20231215,104300,1153455000,112800,112800,112900,112800,16
20231215,104200,1151649700,112800,112900,112900,112700,25
20231215,104100,1148828200,112900,113100,113100,112900,73
20231215,104000,1140579500,113000,113000,113100,113000,15
20231215,103900,1138884300,112900,113000,113000,112900,15
20231215,103800,1137189900,113000,113000,113400,113000,71
20231215,103700,1129145500,113400,113400,113400,113400,2
20231215,103600,1128918700,113500,113600,113600,113400,167
20231215,103500,1109967400,113700,113700,113700,113600,16
20231215,103400,1108148300,113600,113700,113700,113600,32
20231215,103300,1104510900,113700,113600,113700,113600,42
20231215,103200,1099738500,113600,113700,113700,113600,56
20231215,103100,1093376400,113700,113600,113700,113600,80
20231215,103000,1084287500,113600,113500,113600,113500,97
20231215,102900,1073277500,113600,113600,113600,113600,6
20231215,102800,1072595900,113400,113400,113400,113400,0
20231215,102700,1072595900,113400,113400,113500,113300,1059
20231215,102600,952607300,113500,113500,113500,113400,22
20231215,102500,950110600,113400,113500,113500,113400,107
20231215,102400,937975900,113500,113300,113500,113300,184
20231215,102300,917115200,113100,113000,113100,113000,59
20231215,102200,910447900,112800,112500,112800,112500,348
20231215,102100,871291800,112500,112500,112500,112500,21
20231215,102000,868929300,112500,112500,112500,112500,14
20231215,101900,867354300,112400,112500,112500,112400,83
20231215,101800,858017100,112500,112500,112500,112500,57
20231215,101700,851604600,112200,112200,112200,112200,7
20231215,101600,850819200,111900,111900,111900,111900,0
20231215,101500,850819200,111900,112200,112200,111900,107
20231215,101400,838843800,111900,112000,112000,111800,276
20231215,101300,807958900,111900,111900,111900,111900,2
20231215,101200,807735100,111900,111800,112200,111800,53
20231215,101100,801806000,111900,111900,111900,111800,411
20231215,101000,755845100,111900,112000,112100,111900,303
20231215,100900,721892800,112100,112000,112100,111900,104
20231215,100800,710253800,111900,111900,111900,111900,1
20231215,100700,710141900,111900,112000,112100,111900,30
20231215,100600,706782900,112100,112100,112100,111900,77
20231215,100500,698155500,112100,112200,112300,112100,47
20231215,100400,692884500,112300,112200,112300,112200,12
20231215,100300,691537800,112200,112300,112300,112200,48
20231215,100200,686149100,112500,112300,112500,112300,17
20231215,100100,684239800,112500,112600,112600,112300,518
20231215,100000,625968800,112700,112600,112700,112600,6
20231215,095900,625292800,112600,112600,112700,112600,13
20231215,095800,623828900,112600,112800,113400,112600,160
20231215,095700,605777000,112700,112700,112800,112700,24
20231215,095600,603070800,112700,112700,112700,112700,8
20231215,095500,602169200,112700,112800,112800,112700,43
20231215,095400,597319700,112800,112800,112800,112700,22
20231215,095300,594838200,112700,112700,112700,112700,56
20231215,095200,588527000,112700,112700,112800,112700,8
20231215,095100,587625300,112700,113400,113400,112700,11
20231215,095000,586383800,113400,113000,113400,112700,98
20231215,094900,575308300,112800,112700,113000,112700,59
20231215,094800,568656300,112600,112700,112700,112600,26
20231215,094700,565726300,113000,112700,113100,112700,7
20231215,094600,564936000,112700,112600,112700,112600,14
20231215,094500,563359400,113500,112600,113500,112600,120
20231215,094400,549810200,112600,112600,112700,112600,14
20231215,094300,548233500,112600,112600,112600,112600,15
20231215,094200,546544500,112600,112600,112600,112600,27
20231215,094100,543504300,112600,112700,112700,112600,18
20231215,094000,541476300,112600,112600,112600,112600,22
20231215,093900,538999100,112700,112700,112700,112700,8
20231215,093800,538097500,112700,112600,112700,112600,71
20231215,093700,530102000,112600,112600,112700,112600,8
20231215,093600,529201100,112600,112600,112600,112600,17
20231215,093500,527286900,112600,112600,112600,112600,15
20231215,093400,525597900,112600,112600,112700,112600,62
20231215,093300,518615200,112500,112700,112700,112500,514
20231215,093200,460689000,112700,113100,113100,112700,91
20231215,093100,450402100,113100,113000,113100,113000,144
20231215,093000,434126700,113000,113500,113500,113000,346
20231215,092900,394862200,113600,113900,113900,113600,599
20231215,092800,326693200,114000,113900,114000,113900,2
20231215,092700,326465300,113900,114000,114000,113900,17
20231215,092600,324527400,114100,114100,114100,114100,1
20231215,092500,324413300,114000,114000,114000,114000,18
20231215,092400,322361300,114200,114200,114200,114200,10
20231215,092300,321219300,114000,114100,114100,114000,2
20231215,092200,320991200,114100,114100,114100,114000,7
20231215,092100,320192600,114100,114100,114100,114100,1
20231215,092000,320078500,114100,114100,114100,114100,4
20231215,091900,319622100,114200,114200,114200,114100,21
20231215,091800,317225400,114200,114200,114200,114200,13
20231215,091700,315740800,114200,114200,114400,114200,83
20231215,091600,306252400,114000,114000,114000,114000,10
20231215,091500,305112400,113900,114200,114300,113800,31
20231215,091400,301575400,113800,113700,113800,113700,31
20231215,091300,298050600,113700,114200,114200,113600,260
20231215,091200,268446400,114900,114900,114900,114900,55
20231215,091100,262126900,114900,114600,114900,114100,165
20231215,091000,243191800,115000,115000,115000,114900,72
20231215,090900,234911900,115000,115000,115200,114700,42
20231215,090800,230081700,114600,114000,115300,114000,212
20231215,090700,205712500,115000,114700,115000,113800,545
20231215,090600,143201000,114700,114700,114700,113700,380
20231215,090500,99685400,114700,114400,114800,113500,151
20231215,090400,82414500,114400,114700,114800,114400,97
20231215,090300,71294600,114800,114700,114800,114700,36
20231215,090200,67164000,114800,114600,114800,114400,106
20231215,090100,55015900,114700,114600,114700,114600,342
20231215,090000,15802500,114700,114500,114700,114500,138