KissMeData/064760/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,194000,6752484200,114800,114800,114800,114800,514
20231218,193900,6752484200,114800,114800,114800,114800,0
20231218,193800,6752484200,114800,114800,114800,114800,0
20231218,193700,6752484200,114800,114800,114800,114800,0
20231218,193600,6752484200,114800,114800,114800,114800,0
20231218,193500,6752484200,114800,114800,114800,114800,0
20231218,193400,6752484200,114800,114800,114800,114800,0
20231218,193300,6752484200,114800,114800,114800,114800,0
20231218,193200,6752484200,114800,114800,114800,114800,0
20231218,193100,6752484200,114800,114800,114800,114800,0
20231218,193000,6752484200,114800,114800,114800,114800,0
20231218,192900,6752484200,114800,114800,114800,114800,0
20231218,192800,6752484200,114800,114800,114800,114800,0
20231218,192700,6752484200,114800,114800,114800,114800,0
20231218,192600,6752484200,114800,114800,114800,114800,0
20231218,192500,6752484200,114800,114800,114800,114800,0
20231218,192400,6752484200,114800,114800,114800,114800,0
20231218,192300,6752484200,114800,114800,114800,114800,0
20231218,192200,6752484200,114800,114800,114800,114800,0
20231218,192100,6752484200,114800,114800,114800,114800,0
20231218,192000,6752484200,114800,114800,114800,114800,0
20231218,191900,6752484200,114800,114800,114800,114800,0
20231218,191800,6752484200,114800,114800,114800,114800,0
20231218,191700,6752484200,114800,114800,114800,114800,0
20231218,191600,6752484200,114800,114800,114800,114800,0
20231218,191500,6752484200,114800,114800,114800,114800,0
20231218,191400,6752484200,114800,114800,114800,114800,0
20231218,191300,6752484200,114800,114800,114800,114800,0
20231218,191200,6752484200,114800,114800,114800,114800,0
20231218,191100,6752484200,114800,114800,114800,114800,0
20231218,191000,6752484200,114800,114800,114800,114800,514
20231218,190900,6752484200,114800,114800,114800,114800,0
20231218,190800,6752484200,114800,114800,114800,114800,0
20231218,190700,6752484200,114800,114800,114800,114800,0
20231218,190600,6752484200,114800,114800,114800,114800,0
20231218,190500,6752484200,114800,114800,114800,114800,0
20231218,190400,6752484200,114800,114800,114800,114800,0
20231218,190300,6752484200,114800,114800,114800,114800,0
20231218,190200,6752484200,114800,114800,114800,114800,0
20231218,190100,6752484200,114800,114800,114800,114800,0
20231218,190000,6752484200,114800,114800,114800,114800,0
20231218,185900,6752484200,114800,114800,114800,114800,0
20231218,185800,6752484200,114800,114800,114800,114800,0
20231218,185700,6752484200,114800,114800,114800,114800,0
20231218,185600,6752484200,114800,114800,114800,114800,0
20231218,185500,6752484200,114800,114800,114800,114800,0
20231218,185400,6752484200,114800,114800,114800,114800,0
20231218,185300,6752484200,114800,114800,114800,114800,0
20231218,185200,6752484200,114800,114800,114800,114800,0
20231218,185100,6752484200,114800,114800,114800,114800,0
20231218,185000,6752484200,114800,114800,114800,114800,0
20231218,184900,6752484200,114800,114800,114800,114800,0
20231218,184800,6752484200,114800,114800,114800,114800,0
20231218,184700,6752484200,114800,114800,114800,114800,0
20231218,184600,6752484200,114800,114800,114800,114800,0
20231218,184500,6752484200,114800,114800,114800,114800,0
20231218,184400,6752484200,114800,114800,114800,114800,0
20231218,184300,6752484200,114800,114800,114800,114800,0
20231218,184200,6752484200,114800,114800,114800,114800,0
20231218,184100,6752484200,114800,114800,114800,114800,0
20231218,184000,6752484200,114800,114800,114800,114800,514
20231218,183900,6752484200,114800,114800,114800,114800,0
20231218,183800,6752484200,114800,114800,114800,114800,0
20231218,183700,6752484200,114800,114800,114800,114800,0
20231218,183600,6752484200,114800,114800,114800,114800,0
20231218,183500,6752484200,114800,114800,114800,114800,0
20231218,183400,6752484200,114800,114800,114800,114800,0
20231218,183300,6752484200,114800,114800,114800,114800,0
20231218,183200,6752484200,114800,114800,114800,114800,0
20231218,183100,6752484200,114800,114800,114800,114800,0
20231218,183000,6752484200,114800,114800,114800,114800,0
20231218,182900,6752484200,114800,114800,114800,114800,0
20231218,182800,6752484200,114800,114800,114800,114800,0
20231218,182700,6752484200,114800,114800,114800,114800,0
20231218,182600,6752484200,114800,114800,114800,114800,0
20231218,182500,6752484200,114800,114800,114800,114800,0
20231218,182400,6752484200,114800,114800,114800,114800,0
20231218,182300,6752484200,114800,114800,114800,114800,0
20231218,182200,6752484200,114800,114800,114800,114800,0
20231218,182100,6752484200,114800,114800,114800,114800,0
20231218,182000,6752484200,114800,114800,114800,114800,0
20231218,181900,6752484200,114800,114800,114800,114800,0
20231218,181800,6752484200,114800,114800,114800,114800,0
20231218,181700,6752484200,114800,114800,114800,114800,0
20231218,181600,6752484200,114800,114800,114800,114800,0
20231218,181500,6752484200,114800,114800,114800,114800,0
20231218,181400,6752484200,114800,114800,114800,114800,0
20231218,181300,6752484200,114800,114800,114800,114800,0
20231218,181200,6752484200,114800,114800,114800,114800,0
20231218,181100,6752484200,114800,114800,114800,114800,0
20231218,181000,6752484200,114800,114800,114800,114800,514
20231218,180900,6752484200,114800,114800,114800,114800,0
20231218,180800,6752484200,114800,114800,114800,114800,0
20231218,180700,6752484200,114800,114800,114800,114800,0
20231218,180600,6752484200,114800,114800,114800,114800,0
20231218,180500,6752484200,114800,114800,114800,114800,0
20231218,180400,6752484200,114800,114800,114800,114800,0
20231218,180300,6752484200,114800,114800,114800,114800,0
20231218,180200,6752484200,114800,114800,114800,114800,0
20231218,180100,6752484200,114800,114800,114800,114800,0
20231218,180000,6752484200,114800,114800,114800,114800,0
20231218,175900,6752484200,114800,114800,114800,114800,0
20231218,175800,6752484200,114800,114800,114800,114800,0
20231218,175700,6752484200,114800,114800,114800,114800,0
20231218,175600,6752484200,114800,114800,114800,114800,0
20231218,175500,6752484200,114800,114800,114800,114800,0
20231218,175400,6752484200,114800,114800,114800,114800,0
20231218,175300,6752484200,114800,114800,114800,114800,0
20231218,175200,6752484200,114800,114800,114800,114800,0
20231218,175100,6752484200,114800,114800,114800,114800,0
20231218,175000,6752484200,114800,114800,114800,114800,0
20231218,174900,6752484200,114800,114800,114800,114800,0
20231218,174800,6752484200,114800,114800,114800,114800,0
20231218,174700,6752484200,114800,114800,114800,114800,0
20231218,174600,6752484200,114800,114800,114800,114800,0
20231218,174500,6752484200,114800,114800,114800,114800,0
20231218,174400,6752484200,114800,114800,114800,114800,0
20231218,174300,6752484200,114800,114800,114800,114800,0
20231218,174200,6752484200,114800,114800,114800,114800,0
20231218,174100,6752484200,114800,114800,114800,114800,0
20231218,174000,6752484200,114800,114800,114800,114800,514
20231218,173900,6752484200,114800,114800,114800,114800,0
20231218,173800,6752484200,114800,114800,114800,114800,0
20231218,173700,6752484200,114800,114800,114800,114800,0
20231218,173600,6752484200,114800,114800,114800,114800,0
20231218,173500,6752484200,114800,114800,114800,114800,0
20231218,173400,6752484200,114800,114800,114800,114800,0
20231218,173300,6752484200,114800,114800,114800,114800,0
20231218,173200,6752484200,114800,114800,114800,114800,0
20231218,173100,6752484200,114800,114800,114800,114800,0
20231218,173000,6752484200,114800,114800,114800,114800,0
20231218,172900,6752484200,114800,114800,114800,114800,0
20231218,172800,6752484200,114800,114800,114800,114800,0
20231218,172700,6752484200,114800,114800,114800,114800,0
20231218,172600,6752484200,114800,114800,114800,114800,0
20231218,172500,6752484200,114800,114800,114800,114800,0
20231218,172400,6752484200,114800,114800,114800,114800,0
20231218,172300,6752484200,114800,114800,114800,114800,0
20231218,172200,6752484200,114800,114800,114800,114800,0
20231218,172100,6752484200,114800,114800,114800,114800,0
20231218,172000,6752484200,114800,114800,114800,114800,0
20231218,171900,6752484200,114800,114800,114800,114800,0
20231218,171800,6752484200,114800,114800,114800,114800,0
20231218,171700,6752484200,114800,114800,114800,114800,0
20231218,171600,6752484200,114800,114800,114800,114800,0
20231218,171500,6752484200,114800,114800,114800,114800,0
20231218,171400,6752484200,114800,114800,114800,114800,0
20231218,171300,6752484200,114800,114800,114800,114800,0
20231218,171200,6752484200,114800,114800,114800,114800,0
20231218,171100,6752484200,114800,114800,114800,114800,0
20231218,171000,6752484200,114800,114800,114800,114800,514
20231218,170900,6752484200,114800,114800,114800,114800,0
20231218,170800,6752484200,114800,114800,114800,114800,0
20231218,170700,6752484200,114800,114800,114800,114800,0
20231218,170600,6752484200,114800,114800,114800,114800,0
20231218,170500,6752484200,114800,114800,114800,114800,0
20231218,170400,6752484200,114800,114800,114800,114800,0
20231218,170300,6752484200,114800,114800,114800,114800,0
20231218,170200,6752484200,114800,114800,114800,114800,0
20231218,170100,6752484200,114800,114800,114800,114800,0
20231218,170000,6752484200,114800,114800,114800,114800,0
20231218,165900,6752484200,114800,114800,114800,114800,0
20231218,165800,6752484200,114800,114800,114800,114800,0
20231218,165700,6752484200,114800,114800,114800,114800,0
20231218,165600,6752484200,114800,114800,114800,114800,0
20231218,165500,6752484200,114800,114800,114800,114800,0
20231218,165400,6752484200,114800,114800,114800,114800,0
20231218,165300,6752484200,114800,114800,114800,114800,0
20231218,165200,6752484200,114800,114800,114800,114800,0
20231218,165100,6752484200,114800,114800,114800,114800,0
20231218,165000,6752484200,114800,114800,114800,114800,0
20231218,164900,6752484200,114800,114800,114800,114800,0
20231218,164800,6752484200,114800,114800,114800,114800,0
20231218,164700,6752484200,114800,114800,114800,114800,0
20231218,164600,6752484200,114800,114800,114800,114800,0
20231218,164500,6752484200,114800,114800,114800,114800,0
20231218,164400,6752484200,114800,114800,114800,114800,0
20231218,164300,6752484200,114800,114800,114800,114800,0
20231218,164200,6752484200,114800,114800,114800,114800,0
20231218,164100,6752484200,114800,114800,114800,114800,0
20231218,164000,6752484200,114800,114800,114800,114800,514
20231218,163900,6752484200,114800,114800,114800,114800,0
20231218,163800,6752484200,114800,114800,114800,114800,0
20231218,163700,6752484200,114800,114800,114800,114800,0
20231218,163600,6752484200,114800,114800,114800,114800,0
20231218,163500,6752484200,114800,114800,114800,114800,0
20231218,163400,6752484200,114800,114800,114800,114800,0
20231218,163300,6752484200,114800,114800,114800,114800,0
20231218,163200,6752484200,114800,114800,114800,114800,0
20231218,163100,6752484200,114800,114800,114800,114800,0
20231218,163000,6752484200,114800,114800,114800,114800,0
20231218,162900,6752484200,114800,114800,114800,114800,0
20231218,162800,6752484200,114800,114800,114800,114800,0
20231218,162700,6752484200,114800,114800,114800,114800,0
20231218,162600,6752484200,114800,114800,114800,114800,0
20231218,162500,6752484200,114800,114800,114800,114800,0
20231218,162400,6752484200,114800,114800,114800,114800,0
20231218,162300,6752484200,114800,114800,114800,114800,0
20231218,162200,6752484200,114800,114800,114800,114800,0
20231218,162100,6752484200,114800,114800,114800,114800,0
20231218,162000,6752484200,114800,114800,114800,114800,0
20231218,161900,6752484200,114800,114800,114800,114800,0
20231218,161800,6752484200,114800,114800,114800,114800,0
20231218,161700,6752484200,114800,114800,114800,114800,0
20231218,161600,6752484200,114800,114800,114800,114800,0
20231218,161500,6752484200,114800,114800,114800,114800,0
20231218,161400,6752484200,114800,114800,114800,114800,0
20231218,161300,6752484200,114800,114800,114800,114800,0
20231218,161200,6752484200,114800,114800,114800,114800,0
20231218,161100,6752484200,114800,114800,114800,114800,0
20231218,161000,6752484200,114800,114800,114800,114800,514
20231218,160900,6752484200,114800,114800,114800,114800,0
20231218,160800,6752484200,114800,114800,114800,114800,0
20231218,160700,6752484200,114800,114800,114800,114800,0
20231218,160600,6752484200,114800,114800,114800,114800,0
20231218,160500,6752484200,114800,114800,114800,114800,0
20231218,160400,6752484200,114800,114800,114800,114800,0
20231218,160300,6752484200,114800,114800,114800,114800,0
20231218,160200,6752484200,114800,114800,114800,114800,0
20231218,160100,6752484200,114800,114800,114800,114800,0
20231218,160000,6752484200,114800,114800,114800,114800,0
20231218,155900,6752484200,114800,114800,114800,114800,0
20231218,155800,6752484200,114800,114800,114800,114800,0
20231218,155700,6752484200,114800,114800,114800,114800,0
20231218,155600,6752484200,114800,114800,114800,114800,0
20231218,155500,6752484200,114800,114800,114800,114800,0
20231218,155400,6752484200,114800,114800,114800,114800,0
20231218,155300,6752484200,114800,114800,114800,114800,0
20231218,155200,6752484200,114800,114800,114800,114800,0
20231218,155100,6752484200,114800,114800,114800,114800,0
20231218,155000,6752484200,114800,114800,114800,114800,0
20231218,154900,6752484200,114800,114800,114800,114800,0
20231218,154800,6752484200,114800,114800,114800,114800,0
20231218,154700,6752484200,114800,114800,114800,114800,0
20231218,154600,6752484200,114800,114800,114800,114800,0
20231218,154500,6752484200,114800,114800,114800,114800,0
20231218,154400,6752484200,114800,114800,114800,114800,0
20231218,154300,6752484200,114800,114800,114800,114800,0
20231218,154200,6752484200,114800,114800,114800,114800,0
20231218,154100,6752484200,114800,114800,114800,114800,0
20231218,154000,6752484200,114800,114800,114800,114800,514
20231218,153900,6752484200,114800,114800,114800,114800,0
20231218,153800,6752484200,114800,114800,114800,114800,0
20231218,153700,6752484200,114800,114800,114800,114800,0
20231218,153600,6752484200,114800,114800,114800,114800,0
20231218,153500,6752484200,114800,114800,114800,114800,0
20231218,153400,6752484200,114800,114800,114800,114800,0
20231218,153300,6752484200,114800,114800,114800,114800,0
20231218,153200,6752484200,114800,114800,114800,114800,0
20231218,153100,6752484200,114800,114800,114800,114800,0
20231218,153000,6752484200,114800,114800,114800,114800,514
20231218,152900,6693477000,114900,114900,114900,114900,0
20231218,152800,6693477000,114900,114900,114900,114900,0
20231218,152700,6693477000,114900,114900,114900,114900,0
20231218,152600,6693477000,114900,114900,114900,114900,0
20231218,152500,6693477000,114900,114900,114900,114900,0
20231218,152400,6693477000,114900,114900,114900,114900,0
20231218,152300,6693477000,114900,114900,114900,114900,0
20231218,152200,6693477000,114900,114900,114900,114900,0
20231218,152100,6693477000,114900,114900,114900,114900,0
20231218,152000,6693477000,114900,114900,114900,114900,0
20231218,151900,6693477000,114900,114800,114900,114800,140
20231218,151800,6677404400,114900,115000,115200,114900,848
20231218,151700,6579805500,115000,115000,115000,115000,151
20231218,151600,6562440500,115000,115000,115000,114800,340
20231218,151500,6523389300,115000,115000,115000,114900,432
20231218,151400,6473719300,115000,115000,115000,115000,219
20231218,151300,6448534300,115000,114900,115000,114900,175
20231218,151200,6428415100,114900,114900,114900,114900,170
20231218,151100,6408882100,114900,114900,114900,114900,148
20231218,151000,6391876900,114900,114900,114900,114800,141
20231218,150900,6375676500,114900,114800,114900,114800,126
20231218,150800,6361208200,114800,114800,114800,114800,300
20231218,150700,6326768200,114800,114800,114800,114800,137
20231218,150600,6311040600,114800,114800,114800,114800,184
20231218,150500,6289917400,114800,114700,114800,114700,89
20231218,150400,6279700500,114800,114800,114800,114700,544
20231218,150300,6217250400,114800,114700,114800,114600,144
20231218,150200,6200728900,114700,114700,114700,114700,136
20231218,150100,6185129700,114700,114700,114800,114700,87
20231218,150000,6175144500,114700,114700,114700,114700,83
20231218,145900,6165624400,114700,114800,114800,114700,697
20231218,145800,6085672800,114800,114800,114800,114800,137
20231218,145700,6069945200,114800,114800,114800,114800,106
20231218,145600,6057776400,114800,114800,114800,114800,80
20231218,145500,6048592400,114800,114800,114800,114700,264
20231218,145400,6018299500,114800,114800,114800,114700,137
20231218,145300,6002572100,114800,114800,114800,114800,90
20231218,145200,5992240100,114700,114800,114800,114600,298
20231218,145100,5958069200,114800,114800,114800,114600,197
20231218,145000,5935480000,114800,114800,114800,114700,297
20231218,144900,5901409000,114900,114800,114900,114800,118
20231218,144800,5887855200,114800,114700,114900,114700,114
20231218,144700,5874770100,114900,114900,114900,114700,76
20231218,144600,5866041300,114700,114900,114900,114700,164
20231218,144500,5847217500,114900,114900,114900,114700,63
20231218,144400,5839986700,114800,114900,114900,114700,241
20231218,144300,5812317400,114800,114700,114800,114600,94
20231218,144200,5801532200,114700,114800,114800,114600,134
20231218,144100,5786157000,114800,114800,114800,114700,502
20231218,144000,5728570200,114800,114800,114800,114700,151
20231218,143900,5711235500,114800,114800,114800,114700,198
20231218,143800,5688506900,114800,114800,114800,114700,54
20231218,143700,5682308600,114700,114800,114800,114600,225
20231218,143600,5656500700,114800,114800,114800,114700,157
20231218,143500,5638483600,114800,114900,114900,114700,190
20231218,143400,5616678300,114900,114800,114900,114800,107
20231218,143300,5604388200,114800,114800,114900,114700,142
20231218,143200,5588083900,114800,114900,114900,114700,212
20231218,143100,5563741200,114700,114900,114900,114600,143
20231218,143000,5547328400,114700,114900,114900,114700,305
20231218,142900,5512316700,114900,114900,114900,114900,95
20231218,142800,5501401200,114900,114700,114900,114700,359
20231218,142700,5460187200,114800,114800,114800,114700,562
20231218,142600,5395693100,114800,114900,114900,114800,516
20231218,142500,5336454000,114900,114700,114900,114700,464
20231218,142400,5283202000,114700,114600,114700,114600,198
20231218,142300,5260497300,114600,114700,114700,114600,227
20231218,142200,5234473100,114700,114800,114800,114600,989
20231218,142100,5121031200,114800,114800,114800,114800,80
20231218,142000,5111847200,114800,114800,114800,114800,54
20231218,141900,5105648000,114800,114800,114800,114800,40
20231218,141800,5101056000,114800,114700,114800,114700,134
20231218,141700,5085679500,114700,114700,114800,114600,952
20231218,141600,4976502000,114700,114700,114700,114700,54
20231218,141500,4970308200,114700,114600,114700,114600,85
20231218,141400,4960562900,114600,114600,114600,114500,30
20231218,141300,4957125000,114600,114400,114600,114400,240
20231218,141200,4929651800,114400,114200,114400,114200,436
20231218,141100,4879819400,114300,114200,114300,114100,272
20231218,141000,4848752900,114200,114200,114200,114100,92
20231218,140900,4838246600,114200,114200,114200,114100,107
20231218,140800,4826034100,114200,114100,114200,114000,86
20231218,140700,4816220600,114100,113700,114100,113700,192
20231218,140600,4794364400,113800,113800,114000,113600,211
20231218,140500,4770358200,113800,114300,114300,113800,350
20231218,140400,4730400600,114300,114200,114300,114200,139
20231218,140300,4714524300,114200,114300,114300,114200,170
20231218,140200,4695105800,114300,114700,114900,114300,225
20231218,140100,4669329800,114600,114700,114900,114600,40
20231218,140000,4664739500,114700,114800,114900,114700,189
20231218,135900,4643040500,114600,114600,114900,114600,160
20231218,135800,4624697900,114600,115000,115000,114600,152
20231218,135700,4607230900,114900,114900,115000,114800,170
20231218,135600,4587693900,114900,115000,115000,114900,398
20231218,135500,4541959000,114900,115000,115000,114900,81
20231218,135400,4532644400,115000,115000,115000,115000,66
20231218,135300,4525054400,115000,115000,115000,114900,63
20231218,135200,4517810900,115000,115000,115000,115000,73
20231218,135100,4509415900,115000,115000,115000,114900,113
20231218,135000,4496425900,115000,114900,115000,114900,103
20231218,134900,4484583000,115000,114900,115000,114900,101
20231218,134800,4472974600,114900,114900,114900,114800,57
20231218,134700,4466425400,114900,114900,114900,114900,91
20231218,134600,4455969500,114900,115000,115000,114900,50
20231218,134500,4450224100,115000,115000,115000,114900,134
20231218,134400,4434823700,115000,114800,115000,114800,142
20231218,134300,4418508100,114800,115000,115000,114800,94
20231218,134200,4407707400,114900,115000,115000,114700,88
20231218,134100,4397593600,114800,114900,115000,114800,137
20231218,134000,4381852400,114900,114900,114900,114700,134
20231218,133900,4366464000,114900,115000,115000,114800,71
20231218,133800,4358303800,114900,114900,115000,114900,126
20231218,133700,4343823400,114900,114800,114900,114700,68
20231218,133600,4336015200,114900,114900,114900,114800,106
20231218,133500,4323837300,114900,114900,114900,114800,84
20231218,133400,4314191000,115000,114900,115000,114700,292
20231218,133300,4280646300,114900,115000,115000,114700,133
20231218,133200,4265369100,114900,115000,115000,114800,58
20231218,133100,4258703800,115000,115000,115000,114800,396
20231218,133000,4213219900,114900,114900,115000,114900,58
20231218,132900,4206555200,115000,114900,115000,114900,89
20231218,132800,4196324200,114900,114900,114900,114800,691
20231218,132700,4116974300,114900,114900,114900,114800,165
20231218,132600,4098025800,114900,114800,114900,114800,70
20231218,132500,4089984700,114800,114700,114800,114700,61
20231218,132400,4082984500,114800,114800,114800,114700,60
20231218,132300,4076096700,114800,114800,114800,114800,127
20231218,132200,4061517100,114800,114800,114800,114700,200
20231218,132100,4038567100,114800,114700,114800,114700,75
20231218,132000,4029964200,114700,114700,114700,114700,128
20231218,131900,4015282600,114700,114700,114700,114700,55
20231218,131800,4008974100,114700,114600,114700,114600,40
20231218,131700,4004386900,114600,114600,114600,114300,144
20231218,131600,3987886000,114500,114200,114500,114200,1051
20231218,131500,3867699500,114200,114200,114200,114100,47
20231218,131400,3862332300,114100,114200,114200,114100,173
20231218,131300,3842586100,114100,114200,114200,114100,151
20231218,131200,3825351100,114200,114100,114200,114100,50
20231218,131100,3819642400,114200,114200,114200,114200,86
20231218,131000,3809821200,114200,114200,114200,114100,40
20231218,130900,3805253300,114200,114200,114200,114200,76
20231218,130800,3796574100,114200,114100,114200,114100,53
20231218,130700,3790522600,114200,114200,114200,114100,308
20231218,130600,3755374000,114200,114200,114200,114200,63
20231218,130500,3748179400,114200,114200,114200,114200,81
20231218,130400,3738929200,114200,114200,114200,114200,41
20231218,130300,3734247000,114200,114100,114200,114100,42
20231218,130200,3729450700,114200,114200,114200,114200,125
20231218,130100,3715175700,114100,114200,114200,114100,12
20231218,130000,3713805700,114200,114100,114200,114100,58
20231218,125900,3707182200,114200,114200,114200,114100,64
20231218,125800,3699873900,114100,114100,114100,114000,114
20231218,125700,3686869600,114100,114000,114100,113900,69
20231218,125600,3679002800,114000,114000,114000,113900,19
20231218,125500,3676836900,114000,114000,114000,113800,96
20231218,125400,3665902800,114000,114000,114000,113900,100
20231218,125300,3654507700,114000,114100,114100,113900,96
20231218,125200,3643563400,114100,114100,114100,114100,78
20231218,125100,3634663600,114100,114000,114100,113900,40
20231218,125000,3630100900,113900,114300,114300,113900,220
20231218,124900,3604990100,114300,114300,114300,114300,65
20231218,124800,3597560600,114300,114300,114300,114200,15
20231218,124700,3595846200,114300,114100,114400,114100,94
20231218,124600,3585100000,114300,114400,114400,114100,108
20231218,124500,3572756000,114400,114400,114400,114200,94
20231218,124400,3562010000,114400,114400,114400,114300,88
20231218,124300,3551945100,114400,114400,114400,114300,298
20231218,124200,3517879700,114400,114400,114400,114400,70
20231218,124100,3509871700,114400,114400,114400,114300,27
20231218,124000,3506783200,114400,114400,114400,114300,80
20231218,123900,3497631300,114400,114400,114400,114400,35
20231218,123800,3493627300,114400,114400,114400,114400,74
20231218,123700,3485161700,114400,114300,114400,114300,104
20231218,123600,3473269800,114400,114300,114400,114300,64
20231218,123500,3465949500,114300,114300,114400,114300,113
20231218,123400,3453031500,114400,114300,114400,114200,62
20231218,123300,3445943500,114300,114500,114500,114200,761
20231218,123200,3358965100,114500,114400,114500,114400,307
20231218,123100,3323838900,114400,114400,114400,114400,58
20231218,123000,3317203700,114400,114300,114400,114300,52
20231218,122900,3311255100,114400,114400,114400,114400,68
20231218,122800,3303475900,114400,114400,114400,114300,51
20231218,122700,3297642400,114400,114400,114400,114300,54
20231218,122600,3291465800,114400,114400,114400,114300,57
20231218,122500,3284945100,114400,114300,114400,114300,33
20231218,122400,3281171700,114300,114300,114300,114300,351
20231218,122300,3241052400,114300,114300,114300,114300,68
20231218,122200,3233280000,114200,114200,114300,114200,55
20231218,122100,3226998000,114200,114200,114200,114200,52
20231218,122000,3221059600,114200,114100,114200,114100,36
20231218,121900,3216948500,114200,114200,114200,114200,36
20231218,121800,3212837300,114200,114200,114200,114100,113
20231218,121700,3199932800,114200,114200,114200,114200,15
20231218,121600,3198219800,114200,114200,114200,114200,44
20231218,121500,3193195000,114200,114100,114200,114100,88
20231218,121400,3183147300,114200,114100,114200,114100,82
20231218,121300,3173790700,114100,114100,114100,114000,81
20231218,121200,3164549200,114100,114000,114100,114000,38
20231218,121100,3160216700,114100,114000,114100,114000,100
20231218,121000,3148808100,114000,113900,114000,113900,65
20231218,120900,3141398300,114000,114000,114000,114000,14
20231218,120800,3139802300,114000,114000,114000,114000,96
20231218,120700,3128858300,113900,114000,114000,113900,128
20231218,120600,3114276300,114000,114000,114000,114000,53
20231218,120500,3108234300,113900,113900,113900,113900,38
20231218,120400,3103906100,113900,114000,114000,113900,135
20231218,120300,3088528900,114000,113900,114000,113800,68
20231218,120200,3080782200,113900,113900,113900,113800,37
20231218,120100,3076568000,113900,114000,114000,113900,67
20231218,120000,3068933000,114000,114000,114000,113900,305
20231218,115900,3034187700,114000,113900,114000,113900,10
20231218,115800,3033047800,114000,114000,114000,114000,71
20231218,115700,3024953800,114000,114000,114000,113900,58
20231218,115600,3018341900,114000,113900,114000,113900,57
20231218,115500,3011844000,113900,113900,114000,113900,91
20231218,115400,3001475800,114000,114000,114000,113900,33
20231218,115300,2997713900,114000,114100,114100,114000,158
20231218,115200,2979692900,114100,114200,114200,114100,41
20231218,115100,2975012700,114200,114300,114300,114100,76
20231218,115000,2966331400,114200,114200,114300,114100,130
20231218,114900,2951486400,114300,114300,114300,114200,117
20231218,114800,2938119100,114200,114000,114200,114000,28
20231218,114700,2934922500,114100,114100,114100,114000,84
20231218,114600,2925339500,114000,114000,114100,113800,184
20231218,114500,2904366500,114000,114100,114100,114000,48
20231218,114400,2898890800,114100,114000,114300,114000,88
20231218,114300,2888840100,114300,114200,114300,114000,32
20231218,114200,2885186800,114200,114400,114400,114200,676
20231218,114100,2807928300,114400,114400,114400,114400,57
20231218,114000,2801407500,114400,114400,114400,114300,91
20231218,113900,2790997300,114400,114200,114400,114200,123
20231218,113800,2776927600,114200,114300,114300,114200,13
20231218,113700,2775442000,114300,114300,114300,114200,81
20231218,113600,2766183800,114300,114200,114300,114200,76
20231218,113500,2757497700,114300,114300,114300,114200,73
20231218,113400,2749154000,114300,114200,114300,114200,113
20231218,113300,2736238800,114300,114200,114300,114200,110
20231218,113200,2723675500,114200,114100,114200,114100,97
20231218,113100,2712599600,114200,114200,114200,114100,98
20231218,113000,2701408100,114100,114000,114200,114000,935
20231218,112900,2594814900,113900,113900,114000,113900,98
20231218,112800,2583647900,113900,114000,114000,113800,48
20231218,112700,2578177000,114000,113900,114000,113900,94
20231218,112600,2567467300,113900,114200,114200,113900,340
20231218,112500,2528674300,114100,114100,114200,114100,35
20231218,112400,2524680600,114100,114000,114100,114000,146
20231218,112300,2508032600,114000,114100,114100,114000,175
20231218,112200,2488070200,114100,114200,114200,114000,222
20231218,112100,2462751100,114200,113700,114200,113700,1058
20231218,112000,2342255100,113600,113500,113600,113500,94
20231218,111900,2331578200,113600,113500,113600,113500,87
20231218,111800,2321696500,113500,113300,113600,113300,187
20231218,111700,2300475200,113200,113200,113500,113200,450
20231218,111600,2249461200,113200,113100,113200,113100,68
20231218,111500,2241765300,113200,113200,113200,113100,128
20231218,111400,2227285000,113200,113200,113200,113100,156
20231218,111300,2209636900,113100,113200,113200,113100,45
20231218,111200,2204544300,113100,113300,113300,113100,13
20231218,111100,2203071800,113300,113000,113300,113000,14
20231218,111000,2201486700,113300,113300,113300,113300,22
20231218,110900,2198994100,113300,113300,113300,113300,216
20231218,110800,2174521300,113300,113300,113300,113300,179
20231218,110700,2154240600,113300,113300,113300,113300,102
20231218,110600,2142684000,113300,113300,113300,113300,21
20231218,110500,2140304700,113400,113400,113400,113300,56
20231218,110400,2133959400,113400,112900,113400,112900,336
20231218,110300,2095895700,112900,112900,112900,112900,1
20231218,110200,2095782800,113200,113200,113200,112900,139
20231218,110100,2080061800,112900,113000,113000,112900,139
20231218,110000,2064359600,113100,113100,113300,113100,256
20231218,105900,2035382700,113000,113300,113300,113000,21
20231218,105800,2033003700,113000,113300,113300,113000,35
20231218,105700,2029039700,113300,113300,113300,113300,1
20231218,105600,2028926400,113000,113300,113300,113000,125
20231218,105500,2014765100,113300,113300,113400,112900,400
20231218,105400,1969447100,113300,113400,113400,113300,102
20231218,105300,1957885200,113300,113400,113400,113300,45
20231218,105200,1952785800,113400,113300,113400,113300,78
20231218,105100,1943946300,113400,113300,113400,113300,115
20231218,105000,1930913000,113400,113400,113400,113300,145
20231218,104900,1914483200,113400,113400,113400,113400,16
20231218,104800,1912668800,113400,113300,113400,113300,322
20231218,104700,1876175400,113300,113100,113300,113000,420
20231218,104600,1828602100,113100,113300,113300,112800,249
20231218,104500,1800442500,113200,113200,113300,113200,437
20231218,104400,1750971400,113200,113100,113200,113100,148
20231218,104300,1734230300,113000,113000,113100,113000,45
20231218,104200,1729145200,113100,113000,113100,113000,38
20231218,104100,1724850400,113000,113000,113100,113000,292
20231218,104000,1691838200,113000,112900,113000,112900,51
20231218,103900,1686078700,112900,113000,113000,112900,107
20231218,103800,1673987900,113000,113000,113000,113000,17
20231218,103700,1672066900,113000,112900,113000,112900,542
20231218,103600,1610849000,112900,113000,113000,112600,535
20231218,103500,1550500000,113000,112900,113000,112900,213
20231218,103400,1526443900,112900,112700,112900,112700,97
20231218,103300,1515500700,112700,112200,112800,112200,1255
20231218,103200,1374291000,112200,112200,112200,112000,129
20231218,103100,1359817400,112200,112100,112200,112100,156
20231218,103000,1342327300,112100,112000,112100,112000,530
20231218,102900,1282962600,111900,112000,112000,111900,14
20231218,102800,1281395100,112000,112000,112000,112000,0
20231218,102700,1281395100,112000,111800,112000,111800,425
20231218,102600,1233842100,111800,111700,111800,111700,22
20231218,102500,1231382700,111700,111800,111800,111700,18
20231218,102400,1229370500,111700,111700,111700,111700,94
20231218,102300,1218870700,111600,111500,111700,111500,134
20231218,102200,1203917100,111600,111500,111600,111500,167
20231218,102100,1185295500,111600,111600,111600,111600,1
20231218,102000,1185183900,111600,111500,111600,111500,78
20231218,101900,1176486500,111400,111400,111400,111400,29
20231218,101800,1173255900,111400,111400,111400,111300,127
20231218,101700,1159119800,111400,111400,111400,111400,4
20231218,101600,1158674200,111500,111500,111500,111500,8
20231218,101500,1157782200,111500,111300,111500,111300,70
20231218,101400,1149987200,111700,111700,111700,111700,14
20231218,101300,1148423400,111700,111700,111700,111700,4
20231218,101200,1147976600,111700,111700,111700,111700,20
20231218,101100,1145742600,111700,111600,111700,111400,111
20231218,101000,1133356200,111600,111800,111800,111600,37
20231218,100900,1129222000,111800,111700,111800,111700,20
20231218,100800,1126987500,111800,111800,111800,111800,25
20231218,100700,1124192500,111800,111800,111800,111800,44
20231218,100600,1119273300,111900,111800,111900,111800,167
20231218,100500,1100591300,111700,111800,111800,111200,67
20231218,100400,1093105700,111200,111200,111200,111200,0
20231218,100300,1093105700,111200,111600,111800,111200,391
20231218,100200,1049427300,111600,111000,111600,111000,158
20231218,100100,1031803800,111400,111200,111400,111200,54
20231218,100000,1025793000,111400,111100,111400,111100,99
20231218,095900,1014779100,111200,111100,111200,111100,111
20231218,095800,1002437500,111100,111100,111100,111100,55
20231218,095700,996327000,110500,111100,111100,110500,28
20231218,095600,993216800,111200,111200,111200,111200,10
20231218,095500,992104800,111200,110400,111200,110400,6
20231218,095400,991438400,110400,111000,111300,110400,75
20231218,095300,983106800,111100,111300,111300,111100,35
20231218,095200,979217300,111300,111100,111300,111100,25
20231218,095100,976439000,111300,111300,111300,111300,79
20231218,095000,967646300,111300,111300,111300,111300,26
20231218,094900,964752500,111300,111200,111300,111200,32
20231218,094800,961193000,111200,111200,111200,111200,3
20231218,094700,960859400,111400,111500,111500,111400,31
20231218,094600,957404000,111500,111500,111500,111500,3
20231218,094500,957069500,111500,111100,111500,111100,23
20231218,094400,954511000,111100,111500,111500,111100,490
20231218,094300,899915600,111500,111600,111700,111500,54
20231218,094200,893888100,111600,111600,111600,111500,31
20231218,094100,890430300,111700,111700,111700,111600,268
20231218,094000,860520600,111700,111600,111700,111600,29
20231218,093900,857283400,111700,111600,111700,111600,59
20231218,093800,850693900,111600,111600,111700,111600,210
20231218,093700,827249800,111600,111400,111600,111400,162
20231218,093600,809192700,111400,111300,111400,111300,45
20231218,093500,804180900,111300,111000,111300,111000,137
20231218,093400,788959800,111100,110900,111100,110900,300
20231218,093300,755659500,110900,110900,111000,110900,23
20231218,093200,753108700,111100,111300,111300,111100,133
20231218,093100,738319600,111400,111200,111400,111200,57
20231218,093000,731970200,111300,111000,111300,111000,440
20231218,092900,683057900,110900,110900,110900,110900,17
20231218,092800,681172600,110900,110500,110900,110200,89
20231218,092700,671334900,110400,110400,110400,110400,4
20231218,092600,670893300,110700,110700,110700,110700,92
20231218,092500,660708900,110700,110700,110800,110700,318
20231218,092400,625478100,110800,110100,111000,110100,639
20231218,092300,554615700,110100,110100,110700,110000,423
20231218,092200,507845700,109900,110200,110500,109900,210
20231218,092100,484647200,110100,109500,110100,109500,439
20231218,092000,436376900,109500,109800,109800,109500,345
20231218,091900,398501000,109500,109500,109500,109500,14
20231218,091800,396968000,109800,109900,109900,109800,24
20231218,091700,394330800,110000,110000,110000,110000,0
20231218,091600,394330800,110000,109500,110000,109500,91
20231218,091500,384341300,109500,109500,109500,109500,1
20231218,091400,384231800,110100,109500,110100,109500,79
20231218,091300,375566900,109500,110400,110400,109500,8
20231218,091200,374684800,110400,110300,110400,110300,10
20231218,091100,373581600,109600,110700,110700,109600,642
20231218,091000,302799100,110700,110600,110700,110200,73
20231218,090900,294727900,110500,110300,110500,110100,69
20231218,090800,287111800,110400,110300,110400,110300,272
20231218,090700,257109700,110300,109700,110300,109700,476
20231218,090600,204734900,109700,109600,109700,109600,21
20231218,090500,202433200,109500,109000,109500,108900,23
20231218,090400,199920900,108900,108800,108900,108800,30
20231218,090300,196654000,108900,109000,109500,108700,108
20231218,090200,184858200,109000,108400,109400,108400,437
20231218,090100,137141300,108400,109000,109000,108400,57
20231218,090000,130945200,109000,109400,109400,108800,1197