KissMeData/064760/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,194000,4252474500,112600,112600,112600,112600,1126
20231219,193900,4252474500,112600,112600,112600,112600,0
20231219,193800,4252474500,112600,112600,112600,112600,0
20231219,193700,4252474500,112600,112600,112600,112600,0
20231219,193600,4252474500,112600,112600,112600,112600,0
20231219,193500,4252474500,112600,112600,112600,112600,0
20231219,193400,4252474500,112600,112600,112600,112600,0
20231219,193300,4252474500,112600,112600,112600,112600,0
20231219,193200,4252474500,112600,112600,112600,112600,0
20231219,193100,4252474500,112600,112600,112600,112600,0
20231219,193000,4252474500,112600,112600,112600,112600,0
20231219,192900,4252474500,112600,112600,112600,112600,0
20231219,192800,4252474500,112600,112600,112600,112600,0
20231219,192700,4252474500,112600,112600,112600,112600,0
20231219,192600,4252474500,112600,112600,112600,112600,0
20231219,192500,4252474500,112600,112600,112600,112600,0
20231219,192400,4252474500,112600,112600,112600,112600,0
20231219,192300,4252474500,112600,112600,112600,112600,0
20231219,192200,4252474500,112600,112600,112600,112600,0
20231219,192100,4252474500,112600,112600,112600,112600,0
20231219,192000,4252474500,112600,112600,112600,112600,0
20231219,191900,4252474500,112600,112600,112600,112600,0
20231219,191800,4252474500,112600,112600,112600,112600,0
20231219,191700,4252474500,112600,112600,112600,112600,0
20231219,191600,4252474500,112600,112600,112600,112600,0
20231219,191500,4252474500,112600,112600,112600,112600,0
20231219,191400,4252474500,112600,112600,112600,112600,0
20231219,191300,4252474500,112600,112600,112600,112600,0
20231219,191200,4252474500,112600,112600,112600,112600,0
20231219,191100,4252474500,112600,112600,112600,112600,0
20231219,191000,4252474500,112600,112600,112600,112600,1126
20231219,190900,4252474500,112600,112600,112600,112600,0
20231219,190800,4252474500,112600,112600,112600,112600,0
20231219,190700,4252474500,112600,112600,112600,112600,0
20231219,190600,4252474500,112600,112600,112600,112600,0
20231219,190500,4252474500,112600,112600,112600,112600,0
20231219,190400,4252474500,112600,112600,112600,112600,0
20231219,190300,4252474500,112600,112600,112600,112600,0
20231219,190200,4252474500,112600,112600,112600,112600,0
20231219,190100,4252474500,112600,112600,112600,112600,0
20231219,190000,4252474500,112600,112600,112600,112600,0
20231219,185900,4252474500,112600,112600,112600,112600,0
20231219,185800,4252474500,112600,112600,112600,112600,0
20231219,185700,4252474500,112600,112600,112600,112600,0
20231219,185600,4252474500,112600,112600,112600,112600,0
20231219,185500,4252474500,112600,112600,112600,112600,0
20231219,185400,4252474500,112600,112600,112600,112600,0
20231219,185300,4252474500,112600,112600,112600,112600,0
20231219,185200,4252474500,112600,112600,112600,112600,0
20231219,185100,4252474500,112600,112600,112600,112600,0
20231219,185000,4252474500,112600,112600,112600,112600,0
20231219,184900,4252474500,112600,112600,112600,112600,0
20231219,184800,4252474500,112600,112600,112600,112600,0
20231219,184700,4252474500,112600,112600,112600,112600,0
20231219,184600,4252474500,112600,112600,112600,112600,0
20231219,184500,4252474500,112600,112600,112600,112600,0
20231219,184400,4252474500,112600,112600,112600,112600,0
20231219,184300,4252474500,112600,112600,112600,112600,0
20231219,184200,4252474500,112600,112600,112600,112600,0
20231219,184100,4252474500,112600,112600,112600,112600,0
20231219,184000,4252474500,112600,112600,112600,112600,1126
20231219,183900,4252474500,112600,112600,112600,112600,0
20231219,183800,4252474500,112600,112600,112600,112600,0
20231219,183700,4252474500,112600,112600,112600,112600,0
20231219,183600,4252474500,112600,112600,112600,112600,0
20231219,183500,4252474500,112600,112600,112600,112600,0
20231219,183400,4252474500,112600,112600,112600,112600,0
20231219,183300,4252474500,112600,112600,112600,112600,0
20231219,183200,4252474500,112600,112600,112600,112600,0
20231219,183100,4252474500,112600,112600,112600,112600,0
20231219,183000,4252474500,112600,112600,112600,112600,0
20231219,182900,4252474500,112600,112600,112600,112600,0
20231219,182800,4252474500,112600,112600,112600,112600,0
20231219,182700,4252474500,112600,112600,112600,112600,0
20231219,182600,4252474500,112600,112600,112600,112600,0
20231219,182500,4252474500,112600,112600,112600,112600,0
20231219,182400,4252474500,112600,112600,112600,112600,0
20231219,182300,4252474500,112600,112600,112600,112600,0
20231219,182200,4252474500,112600,112600,112600,112600,0
20231219,182100,4252474500,112600,112600,112600,112600,0
20231219,182000,4252474500,112600,112600,112600,112600,0
20231219,181900,4252474500,112600,112600,112600,112600,0
20231219,181800,4252474500,112600,112600,112600,112600,0
20231219,181700,4252474500,112600,112600,112600,112600,0
20231219,181600,4252474500,112600,112600,112600,112600,0
20231219,181500,4252474500,112600,112600,112600,112600,0
20231219,181400,4252474500,112600,112600,112600,112600,0
20231219,181300,4252474500,112600,112600,112600,112600,0
20231219,181200,4252474500,112600,112600,112600,112600,0
20231219,181100,4252474500,112600,112600,112600,112600,0
20231219,181000,4252474500,112600,112600,112600,112600,1126
20231219,180900,4252474500,112600,112600,112600,112600,0
20231219,180800,4252474500,112600,112600,112600,112600,0
20231219,180700,4252474500,112600,112600,112600,112600,0
20231219,180600,4252474500,112600,112600,112600,112600,0
20231219,180500,4252474500,112600,112600,112600,112600,0
20231219,180400,4252474500,112600,112600,112600,112600,0
20231219,180300,4252474500,112600,112600,112600,112600,0
20231219,180200,4252474500,112600,112600,112600,112600,0
20231219,180100,4252474500,112600,112600,112600,112600,0
20231219,180000,4252474500,112600,112600,112600,112600,0
20231219,175900,4252474500,112600,112600,112600,112600,0
20231219,175800,4252474500,112600,112600,112600,112600,0
20231219,175700,4252474500,112600,112600,112600,112600,0
20231219,175600,4252474500,112600,112600,112600,112600,0
20231219,175500,4252474500,112600,112600,112600,112600,0
20231219,175400,4252474500,112600,112600,112600,112600,0
20231219,175300,4252474500,112600,112600,112600,112600,0
20231219,175200,4252474500,112600,112600,112600,112600,0
20231219,175100,4252474500,112600,112600,112600,112600,0
20231219,175000,4252474500,112600,112600,112600,112600,0
20231219,174900,4252474500,112600,112600,112600,112600,0
20231219,174800,4252474500,112600,112600,112600,112600,0
20231219,174700,4252474500,112600,112600,112600,112600,0
20231219,174600,4252474500,112600,112600,112600,112600,0
20231219,174500,4252474500,112600,112600,112600,112600,0
20231219,174400,4252474500,112600,112600,112600,112600,0
20231219,174300,4252474500,112600,112600,112600,112600,0
20231219,174200,4252474500,112600,112600,112600,112600,0
20231219,174100,4252474500,112600,112600,112600,112600,0
20231219,174000,4252474500,112600,112600,112600,112600,1126
20231219,173900,4252474500,112600,112600,112600,112600,0
20231219,173800,4252474500,112600,112600,112600,112600,0
20231219,173700,4252474500,112600,112600,112600,112600,0
20231219,173600,4252474500,112600,112600,112600,112600,0
20231219,173500,4252474500,112600,112600,112600,112600,0
20231219,173400,4252474500,112600,112600,112600,112600,0
20231219,173300,4252474500,112600,112600,112600,112600,0
20231219,173200,4252474500,112600,112600,112600,112600,0
20231219,173100,4252474500,112600,112600,112600,112600,0
20231219,173000,4252474500,112600,112600,112600,112600,0
20231219,172900,4252474500,112600,112600,112600,112600,0
20231219,172800,4252474500,112600,112600,112600,112600,0
20231219,172700,4252474500,112600,112600,112600,112600,0
20231219,172600,4252474500,112600,112600,112600,112600,0
20231219,172500,4252474500,112600,112600,112600,112600,0
20231219,172400,4252474500,112600,112600,112600,112600,0
20231219,172300,4252474500,112600,112600,112600,112600,0
20231219,172200,4252474500,112600,112600,112600,112600,0
20231219,172100,4252474500,112600,112600,112600,112600,0
20231219,172000,4252474500,112600,112600,112600,112600,0
20231219,171900,4252474500,112600,112600,112600,112600,0
20231219,171800,4252474500,112600,112600,112600,112600,0
20231219,171700,4252474500,112600,112600,112600,112600,0
20231219,171600,4252474500,112600,112600,112600,112600,0
20231219,171500,4252474500,112600,112600,112600,112600,0
20231219,171400,4252474500,112600,112600,112600,112600,0
20231219,171300,4252474500,112600,112600,112600,112600,0
20231219,171200,4252474500,112600,112600,112600,112600,0
20231219,171100,4252474500,112600,112600,112600,112600,0
20231219,171000,4252474500,112600,112600,112600,112600,1126
20231219,170900,4252474500,112600,112600,112600,112600,0
20231219,170800,4252474500,112600,112600,112600,112600,0
20231219,170700,4252474500,112600,112600,112600,112600,0
20231219,170600,4252474500,112600,112600,112600,112600,0
20231219,170500,4252474500,112600,112600,112600,112600,0
20231219,170400,4252474500,112600,112600,112600,112600,0
20231219,170300,4252474500,112600,112600,112600,112600,0
20231219,170200,4252474500,112600,112600,112600,112600,0
20231219,170100,4252474500,112600,112600,112600,112600,0
20231219,170000,4252474500,112600,112600,112600,112600,0
20231219,165900,4252474500,112600,112600,112600,112600,0
20231219,165800,4252474500,112600,112600,112600,112600,0
20231219,165700,4252474500,112600,112600,112600,112600,0
20231219,165600,4252474500,112600,112600,112600,112600,0
20231219,165500,4252474500,112600,112600,112600,112600,0
20231219,165400,4252474500,112600,112600,112600,112600,0
20231219,165300,4252474500,112600,112600,112600,112600,0
20231219,165200,4252474500,112600,112600,112600,112600,0
20231219,165100,4252474500,112600,112600,112600,112600,0
20231219,165000,4252474500,112600,112600,112600,112600,0
20231219,164900,4252474500,112600,112600,112600,112600,0
20231219,164800,4252474500,112600,112600,112600,112600,0
20231219,164700,4252474500,112600,112600,112600,112600,0
20231219,164600,4252474500,112600,112600,112600,112600,0
20231219,164500,4252474500,112600,112600,112600,112600,0
20231219,164400,4252474500,112600,112600,112600,112600,0
20231219,164300,4252474500,112600,112600,112600,112600,0
20231219,164200,4252474500,112600,112600,112600,112600,0
20231219,164100,4252474500,112600,112600,112600,112600,0
20231219,164000,4252474500,112600,112600,112600,112600,1126
20231219,163900,4252474500,112600,112600,112600,112600,0
20231219,163800,4252474500,112600,112600,112600,112600,0
20231219,163700,4252474500,112600,112600,112600,112600,0
20231219,163600,4252474500,112600,112600,112600,112600,0
20231219,163500,4252474500,112600,112600,112600,112600,0
20231219,163400,4252474500,112600,112600,112600,112600,0
20231219,163300,4252474500,112600,112600,112600,112600,0
20231219,163200,4252474500,112600,112600,112600,112600,0
20231219,163100,4252474500,112600,112600,112600,112600,0
20231219,163000,4252474500,112600,112600,112600,112600,0
20231219,162900,4252474500,112600,112600,112600,112600,0
20231219,162800,4252474500,112600,112600,112600,112600,0
20231219,162700,4252474500,112600,112600,112600,112600,0
20231219,162600,4252474500,112600,112600,112600,112600,0
20231219,162500,4252474500,112600,112600,112600,112600,0
20231219,162400,4252474500,112600,112600,112600,112600,0
20231219,162300,4252474500,112600,112600,112600,112600,0
20231219,162200,4252474500,112600,112600,112600,112600,0
20231219,162100,4252474500,112600,112600,112600,112600,0
20231219,162000,4252474500,112600,112600,112600,112600,0
20231219,161900,4252474500,112600,112600,112600,112600,0
20231219,161800,4252474500,112600,112600,112600,112600,0
20231219,161700,4252474500,112600,112600,112600,112600,0
20231219,161600,4252474500,112600,112600,112600,112600,0
20231219,161500,4252474500,112600,112600,112600,112600,0
20231219,161400,4252474500,112600,112600,112600,112600,0
20231219,161300,4252474500,112600,112600,112600,112600,0
20231219,161200,4252474500,112600,112600,112600,112600,0
20231219,161100,4252474500,112600,112600,112600,112600,0
20231219,161000,4252474500,112600,112600,112600,112600,1126
20231219,160900,4252474500,112600,112600,112600,112600,0
20231219,160800,4252474500,112600,112600,112600,112600,0
20231219,160700,4252474500,112600,112600,112600,112600,0
20231219,160600,4252474500,112600,112600,112600,112600,0
20231219,160500,4252474500,112600,112600,112600,112600,0
20231219,160400,4252474500,112600,112600,112600,112600,0
20231219,160300,4252474500,112600,112600,112600,112600,0
20231219,160200,4252474500,112600,112600,112600,112600,0
20231219,160100,4252474500,112600,112600,112600,112600,0
20231219,160000,4252474500,112600,112600,112600,112600,0
20231219,155900,4252474500,112600,112600,112600,112600,0
20231219,155800,4252474500,112600,112600,112600,112600,0
20231219,155700,4252474500,112600,112600,112600,112600,0
20231219,155600,4252474500,112600,112600,112600,112600,0
20231219,155500,4252474500,112600,112600,112600,112600,0
20231219,155400,4252474500,112600,112600,112600,112600,0
20231219,155300,4252474500,112600,112600,112600,112600,0
20231219,155200,4252474500,112600,112600,112600,112600,0
20231219,155100,4252474500,112600,112600,112600,112600,0
20231219,155000,4252474500,112600,112600,112600,112600,0
20231219,154900,4252474500,112600,112600,112600,112600,0
20231219,154800,4252474500,112600,112600,112600,112600,0
20231219,154700,4252474500,112600,112600,112600,112600,0
20231219,154600,4252474500,112600,112600,112600,112600,0
20231219,154500,4252474500,112600,112600,112600,112600,0
20231219,154400,4252474500,112600,112600,112600,112600,0
20231219,154300,4252474500,112600,112600,112600,112600,0
20231219,154200,4252474500,112600,112600,112600,112600,0
20231219,154100,4252474500,112600,112600,112600,112600,0
20231219,154000,4252474500,112600,112600,112600,112600,1126
20231219,153900,4252474500,112600,112600,112600,112600,0
20231219,153800,4252474500,112600,112600,112600,112600,0
20231219,153700,4252474500,112600,112600,112600,112600,0
20231219,153600,4252474500,112600,112600,112600,112600,0
20231219,153500,4252474500,112600,112600,112600,112600,0
20231219,153400,4252474500,112600,112600,112600,112600,0
20231219,153300,4252474500,112600,112600,112600,112600,0
20231219,153200,4252474500,112600,112600,112600,112600,0
20231219,153100,4252474500,112600,112600,112600,112600,0
20231219,153000,4252474500,112600,112600,112600,112600,1126
20231219,152900,4125686900,112700,112700,112700,112700,0
20231219,152800,4125686900,112700,112700,112700,112700,0
20231219,152700,4125686900,112700,112700,112700,112700,0
20231219,152600,4125686900,112700,112700,112700,112700,0
20231219,152500,4125686900,112700,112700,112700,112700,0
20231219,152400,4125686900,112700,112700,112700,112700,0
20231219,152300,4125686900,112700,112700,112700,112700,0
20231219,152200,4125686900,112700,112700,112700,112700,0
20231219,152100,4125686900,112700,112700,112700,112700,0
20231219,152000,4125686900,112700,112700,112700,112700,0
20231219,151900,4125686900,112700,112400,112700,112200,67
20231219,151800,4118154100,112400,112400,112500,112200,310
20231219,151700,4083340500,112400,112300,112400,112300,39
20231219,151600,4078958600,112400,112300,112400,112300,111
20231219,151500,4066486400,112300,112400,112500,112300,481
20231219,151400,4012439900,112400,112700,112700,112400,453
20231219,151300,3961484900,112700,112500,112700,112500,76
20231219,151200,3952927700,112500,112600,112700,112500,51
20231219,151100,3947184900,112600,112500,112700,112500,77
20231219,151000,3938513100,112500,112600,112600,112500,78
20231219,150900,3929733000,112500,112500,112600,112500,93
20231219,150800,3919266400,112500,112500,112600,112500,145
20231219,150700,3902949900,112500,112800,112800,112400,84
20231219,150600,3893494900,112700,112700,112800,112400,154
20231219,150500,3876143500,112500,112400,112800,112200,179
20231219,150400,3855996600,112300,112400,112400,112300,86
20231219,150300,3846334100,112500,112500,112600,112300,110
20231219,150200,3833958100,112600,112600,112700,112300,91
20231219,150100,3823722900,112500,112500,112700,112300,151
20231219,150000,3806726500,112500,112300,112700,112300,139
20231219,145900,3791075000,112700,112700,112700,112200,216
20231219,145800,3766767300,112600,112500,112700,112200,160
20231219,145700,3748763500,112400,112300,112600,112200,174
20231219,145600,3729194500,112300,112500,112600,112100,140
20231219,145500,3713460900,112600,112600,112600,112100,186
20231219,145400,3692535700,112500,112400,112600,112300,114
20231219,145300,3679713600,112600,112400,112600,112300,129
20231219,145200,3665204200,112400,112600,112600,112300,77
20231219,145100,3656545400,112700,112500,112700,112300,236
20231219,145000,3629991700,112400,112400,112500,112300,113
20231219,144900,3617291900,112400,112500,112600,112300,122
20231219,144800,3603566300,112500,112400,112700,112400,107
20231219,144700,3591522600,112500,112500,112700,112400,224
20231219,144600,3566317200,112400,112400,112500,112200,127
20231219,144500,3552047000,112300,112300,112500,112300,118
20231219,144400,3538788700,112400,111900,112400,111900,64
20231219,144300,3531604900,111900,112100,112600,111900,146
20231219,144200,3515228200,112100,112100,112600,112100,119
20231219,144100,3501858300,112200,112400,112400,112100,72
20231219,144000,3493776500,112300,112400,112500,112300,111
20231219,143900,3481296000,112400,112200,112500,111900,106
20231219,143800,3469390600,112100,111900,112300,111900,154
20231219,143700,3452127900,111900,112100,112100,111900,134
20231219,143600,3437122400,112100,111900,112200,111900,67
20231219,143500,3429611800,111900,112200,112300,111900,91
20231219,143400,3419404900,112300,112200,112300,112000,124
20231219,143300,3405493700,112200,112000,112200,112000,128
20231219,143200,3391146200,112200,112100,112300,112000,61
20231219,143100,3384301300,112100,112100,112400,111900,107
20231219,143000,3372303800,112000,112200,112300,111900,194
20231219,142900,3350544500,112300,112100,112300,112100,58
20231219,142800,3344035500,112100,112200,112300,112000,101
20231219,142700,3332707600,112200,112100,112300,112000,65
20231219,142600,3325419500,112100,112000,112400,112000,65
20231219,142500,3318129300,112000,112100,112400,112000,110
20231219,142400,3305788700,112200,112100,112300,111900,102
20231219,142300,3294357300,112100,112100,112200,112000,80
20231219,142200,3285391400,112200,112000,112300,112000,98
20231219,142100,3274398500,112200,112000,112300,111900,50
20231219,142000,3268792100,111900,112000,112300,111900,77
20231219,141900,3260167000,112000,111800,112300,111800,113
20231219,141800,3247497400,111900,112000,112100,111800,86
20231219,141700,3237872900,111900,112100,112100,111900,71
20231219,141600,3229919000,112000,112000,112200,111900,112
20231219,141500,3217370500,112000,112100,112200,111900,148
20231219,141400,3200793300,112200,112200,112200,112000,69
20231219,141300,3193058800,112200,112000,112300,111900,109
20231219,141200,3180842500,112100,112100,112300,111900,70
20231219,141100,3172992300,112000,111900,112500,111900,72
20231219,141000,3164922600,111900,112000,112500,111600,98
20231219,140900,3153960000,112000,111900,112100,111700,66
20231219,140800,3146575600,111900,111900,112200,111900,90
20231219,140700,3136493900,112100,112000,112100,111800,103
20231219,140600,3124958900,112100,112100,112300,112100,138
20231219,140500,3109483700,112100,112200,112300,112100,93
20231219,140400,3099052300,112100,112300,112300,112000,106
20231219,140300,3087170500,112000,112100,112300,112000,91
20231219,140200,3076970800,112000,111900,112300,111900,79
20231219,140100,3068111100,112200,111800,112500,111600,128
20231219,140000,3053802100,111800,111900,112000,111800,91
20231219,135900,3043617200,112000,112000,112000,111700,138
20231219,135800,3028180300,111900,112100,112300,111900,63
20231219,135700,3021124500,112300,112000,112300,112000,94
20231219,135600,3010583600,112000,111800,112200,111700,110
20231219,135500,2998274300,112000,112000,112100,111900,66
20231219,135400,2990883300,112100,112100,112200,112000,67
20231219,135300,2983373000,112100,111900,112500,111900,186
20231219,135200,2962506400,111700,112100,112300,111700,124
20231219,135100,2948618400,112200,112400,112500,112100,97
20231219,135000,2937729400,112500,112200,112500,112200,77
20231219,134900,2929079200,112300,112200,112400,112200,117
20231219,134800,2915943800,112400,112100,112400,112100,85
20231219,134700,2906400900,112100,112200,112300,111800,118
20231219,134600,2893175900,112300,112200,112300,112200,93
20231219,134500,2882735400,112200,112400,112400,112200,72
20231219,134400,2874648000,112300,112200,112400,112200,115
20231219,134300,2861736100,112300,112200,112400,112200,117
20231219,134200,2848601300,112200,112400,112400,112200,84
20231219,134100,2839167700,112300,112300,112400,112200,129
20231219,134000,2824678700,112400,112100,112400,112100,206
20231219,133900,2801552200,112100,111800,112200,111700,421
20231219,133800,2754448700,111600,111600,111800,111500,101
20231219,133700,2743170700,111700,111500,111700,111500,104
20231219,133600,2731567300,111500,111600,111700,111500,181
20231219,133500,2711362800,111600,111700,111700,111600,84
20231219,133400,2701983600,111700,111700,111800,111600,142
20231219,133300,2686122200,111700,111600,111700,111500,138
20231219,133200,2670721800,111500,111500,111500,111500,33
20231219,133100,2667042300,111500,111700,111800,111500,110
20231219,133000,2654766900,111800,111500,111800,111500,70
20231219,132900,2646952700,111600,111500,111600,111400,161
20231219,132800,2629005900,111400,111400,111500,111400,66
20231219,132700,2621651200,111400,111500,111500,111400,98
20231219,132600,2610729800,111500,111500,111600,111300,418
20231219,132500,2564129500,111600,111700,111700,111500,280
20231219,132400,2532867200,111700,111700,111800,111700,164
20231219,132300,2514541400,111700,111800,111800,111700,29
20231219,132200,2511300900,111700,111700,111800,111700,34
20231219,132100,2507501300,111800,111700,111800,111700,45
20231219,132000,2502472000,111700,112000,112100,111700,426
20231219,131900,2454794200,112000,112100,112100,112000,279
20231219,131800,2423531600,112100,112200,112200,112100,84
20231219,131700,2414111600,112100,112100,112200,112100,100
20231219,131600,2402900900,112100,112200,112200,112100,71
20231219,131500,2394938400,112200,112100,112200,112100,46
20231219,131400,2389778600,112100,112200,112200,112100,24
20231219,131300,2387088100,112100,112200,112200,112100,49
20231219,131200,2381591500,112100,112200,112200,112100,48
20231219,131100,2376206000,112200,112200,112300,112200,43
20231219,131000,2371380500,112300,112200,112300,112200,60
20231219,130900,2364645800,112200,112300,112300,112200,55
20231219,130800,2358474200,112200,112200,112300,112200,37
20231219,130700,2354322600,112200,112300,112300,112200,68
20231219,130600,2346690500,112300,112200,112300,112200,53
20231219,130500,2340742200,112200,112300,112300,112200,41
20231219,130400,2336138100,112300,112300,112400,112300,58
20231219,130300,2329621800,112300,112400,112400,112300,27
20231219,130200,2326588500,112300,112300,112400,112300,43
20231219,130100,2321758900,112300,112300,112400,112300,52
20231219,130000,2315916000,112300,112600,112600,112300,43
20231219,125900,2311080100,112500,112500,112600,112500,41
20231219,125800,2306466700,112500,112500,112600,112500,35
20231219,125700,2302527100,112600,112600,112600,112500,36
20231219,125600,2298474500,112600,112600,112800,112600,47
20231219,125500,2293180800,112600,112600,112600,112500,32
20231219,125400,2289578600,112600,112600,112600,112400,53
20231219,125300,2283615300,112600,112400,112600,112400,34
20231219,125200,2279790700,112400,112400,112400,112300,73
20231219,125100,2271587300,112400,112400,112400,112300,46
20231219,125000,2266418100,112300,112300,112400,112300,21
20231219,124900,2264059500,112400,112300,112400,112300,58
20231219,124800,2257542200,112300,112300,112300,112300,5
20231219,124700,2256980700,112400,112300,112400,112300,38
20231219,124600,2252712500,112300,112400,112400,112200,48
20231219,124500,2247322500,112200,112400,112400,112200,36
20231219,124400,2243277800,112400,112400,112500,112400,63
20231219,124300,2236193300,112400,112400,112400,112400,16
20231219,124200,2234394900,112600,112400,112600,112200,15
20231219,124100,2232708000,112200,112500,112600,112200,93
20231219,124000,2222254300,112500,112700,112700,112500,15
20231219,123900,2220565300,112400,112400,112400,112300,8
20231219,123800,2219666300,112300,112200,112400,112200,457
20231219,123700,2168312700,112300,112200,112300,112200,36
20231219,123600,2164272300,112200,112200,112300,112200,20
20231219,123500,2162027300,112200,112100,112200,112000,67
20231219,123400,2154516200,112100,112100,112100,112000,17
20231219,123300,2152610700,112000,112200,112200,112000,618
20231219,123200,2083367000,112300,112200,112300,112200,58
20231219,123100,2076858200,112100,112100,112200,112100,27
20231219,123000,2073830800,112200,112100,112200,112000,157
20231219,122900,2056229500,112100,112100,112100,112000,299
20231219,122800,2022715900,112100,112100,112100,112100,33
20231219,122700,2019016600,112100,112100,112100,112100,35
20231219,122600,2015093100,112200,112100,112200,112100,80
20231219,122500,2006119800,112200,112200,112300,112100,240
20231219,122400,1979191600,112300,112300,112300,112200,41
20231219,122300,1974588200,112200,112300,112400,112200,282
20231219,122200,1942934600,112300,112300,112400,112300,320
20231219,122100,1906996700,112300,112400,112400,112300,49
20231219,122000,1901491800,112300,112400,112500,112300,48
20231219,121900,1896096300,112500,112400,112500,112400,167
20231219,121800,1877324500,112400,112500,112600,112400,74
20231219,121700,1868999900,112400,112400,112400,112400,11
20231219,121600,1867763500,112400,112400,112500,112400,31
20231219,121500,1864277700,112500,112500,112500,112400,38
20231219,121400,1860003500,112500,112500,112600,112400,33
20231219,121300,1856291200,112500,112500,112600,112500,23
20231219,121200,1853703000,112600,112500,112600,112500,38
20231219,121100,1849424900,112500,112500,112600,112500,64
20231219,121000,1842223800,112500,112500,112600,112500,54
20231219,120900,1836148600,112500,112600,112600,112500,53
20231219,120800,1830182300,112500,112500,112500,112500,32
20231219,120700,1826582300,112500,112500,112600,112500,90
20231219,120600,1816457200,112600,112500,112600,112500,60
20231219,120500,1809703300,112500,112500,112500,112500,46
20231219,120400,1804528300,112500,112500,112600,112500,49
20231219,120300,1799014900,112500,112500,112600,112500,135
20231219,120200,1783825100,112600,112700,112700,112500,299
20231219,120100,1750155300,112700,112700,112700,112700,11
20231219,120000,1748915600,112800,112800,112900,112700,80
20231219,115900,1739892700,112800,112700,112800,112700,53
20231219,115800,1733914600,112800,112800,112800,112700,73
20231219,115700,1725683700,112700,112800,112800,112700,14
20231219,115600,1724104900,112700,112700,112800,112700,21
20231219,115500,1721737000,112800,112700,112800,112700,40
20231219,115400,1717226200,112700,112700,112800,112700,37
20231219,115300,1713056200,112700,112700,112800,112700,15
20231219,115200,1711365000,112800,112900,112900,112700,73
20231219,115100,1703129300,112900,113000,113100,112900,101
20231219,115000,1691717700,113100,113200,113200,113000,23
20231219,114900,1689116300,113100,113000,113100,113000,57
20231219,114800,1682669800,113000,113000,113100,113000,8
20231219,114700,1681765700,113000,113000,113000,113000,29
20231219,114600,1678488700,113000,112800,113000,112800,64
20231219,114500,1671264700,112800,112900,112900,112800,13
20231219,114400,1669797700,112900,112900,113000,112900,57
20231219,114300,1663362200,112900,112900,112900,112800,38
20231219,114200,1659072200,112800,112700,112900,112700,52
20231219,114100,1653207100,112700,112800,112800,112700,27
20231219,114000,1650161700,112800,112700,112900,112700,27
20231219,113900,1647115600,112700,112700,112800,112700,43
20231219,113800,1642266400,112700,112700,112800,112700,21
20231219,113700,1639898800,112700,112600,112700,112600,29
20231219,113600,1636631100,112700,112600,112700,112600,25
20231219,113500,1633813900,112700,112600,112700,112600,79
20231219,113400,1624917400,112500,112500,112600,112500,15
20231219,113300,1623229800,112600,112500,112600,112500,22
20231219,113200,1620754100,112600,112400,112600,112400,29
20231219,113100,1617490800,112500,112500,112500,112400,78
20231219,113000,1608721000,112400,112500,112600,112400,61
20231219,112900,1601861000,112500,112500,112700,112500,414
20231219,112800,1555278200,112500,112600,112600,112500,44
20231219,112700,1550327200,112600,112600,112700,112500,64
20231219,112600,1543121000,112700,112500,112700,112500,41
20231219,112500,1538500700,112500,112600,112700,112500,94
20231219,112400,1527915600,112700,112800,112800,112700,288
20231219,112300,1495431400,112900,112700,112900,112700,75
20231219,112200,1486970300,112800,112700,112800,112700,62
20231219,112100,1479982200,112700,112700,112800,112700,45
20231219,112000,1474910500,112700,112900,112900,112700,82
20231219,111900,1465660700,112800,112800,112900,112700,45
20231219,111800,1460582500,112700,112600,112700,112600,105
20231219,111700,1448752700,112600,112600,112700,112600,29
20231219,111600,1445484900,112600,112600,112700,112600,53
20231219,111500,1439516000,112600,112900,112900,112600,31
20231219,111400,1436020700,112800,112600,112800,112600,60
20231219,111300,1429260600,112600,112800,112800,112600,81
20231219,111200,1420129500,112700,112800,112800,112600,92
20231219,111100,1409761400,112800,112900,112900,112700,61
20231219,111000,1402883000,112700,113000,113000,112700,42
20231219,110900,1398142400,112900,112700,113000,112700,61
20231219,110800,1391254400,112600,112700,112800,112600,123
20231219,110700,1377394800,112700,112900,113000,112600,66
20231219,110600,1369957700,112700,112600,112800,112600,98
20231219,110500,1358914700,112600,112600,112800,112600,15
20231219,110400,1357225100,112700,112700,112700,112600,83
20231219,110300,1347871800,112700,112700,112800,112700,48
20231219,110200,1342460100,112600,112500,112700,112400,68
20231219,110100,1334809800,112500,112600,112600,112400,63
20231219,110000,1327723000,112600,112500,112800,112500,100
20231219,105900,1316456400,112600,112500,112600,112400,193
20231219,105800,1294725100,112500,112700,112800,112500,92
20231219,105700,1284368100,112700,112600,112700,112600,41
20231219,105600,1279747800,112700,112700,112700,112600,46
20231219,105500,1274564300,112700,112500,112700,112500,62
20231219,105400,1267586300,112500,112700,112800,112500,160
20231219,105300,1249580900,112700,112600,112800,112600,42
20231219,105200,1244847900,112600,112600,112600,112500,82
20231219,105100,1235618300,112500,112600,112600,112500,150
20231219,105000,1218733200,112600,112700,112700,112600,159
20231219,104900,1200814000,112700,112900,112900,112700,77
20231219,104800,1192128900,112900,112800,112900,112800,77
20231219,104700,1183440800,113000,113000,113100,113000,14
20231219,104600,1181858700,113000,113000,113200,112900,72
20231219,104500,1173719500,112900,112900,113000,112800,94
20231219,104400,1163111200,112900,112900,112900,112800,47
20231219,104300,1157808400,112800,112900,112900,112800,104
20231219,104200,1146068000,112900,112900,113000,112800,57
20231219,104100,1139632600,113100,113000,113100,112900,31
20231219,104000,1136131100,112900,112800,113100,112800,65
20231219,103900,1128784700,112900,113000,113100,112800,278
20231219,103800,1097383500,113000,113000,113100,113000,52
20231219,103700,1091506800,113000,113100,113200,113000,276
20231219,103600,1060289300,113100,113200,113200,113100,101
20231219,103500,1048856700,113300,113500,113500,113200,222
20231219,103400,1023699700,113400,113400,113600,113400,86
20231219,103300,1013942500,113500,113900,114100,113400,69
20231219,103200,1006101900,114000,113800,114000,113800,60
20231219,103100,999266300,113700,113500,114100,113500,55
20231219,103000,993015800,113500,113500,114000,113400,56
20231219,102900,986658500,113500,113900,114000,113400,39
20231219,102800,982224500,113500,113900,113900,113500,52
20231219,102700,976317300,113900,113600,114000,113400,112
20231219,102600,963599700,113700,113500,114000,113500,51
20231219,102500,957799700,113400,113400,113900,113400,45
20231219,102400,952688000,113400,113900,113900,113400,105
20231219,102300,940750300,114000,113800,114000,113800,17
20231219,102200,938813300,113900,113600,113900,113500,162
20231219,102100,920396500,113700,113700,113700,113700,16
20231219,102000,918577300,113900,113700,113900,113500,65
20231219,101900,911185200,113600,113500,113900,113400,48
20231219,101800,905738300,113400,113400,113600,113400,117
20231219,101700,892460500,113400,113400,113500,113400,97
20231219,101600,881451700,113400,113700,113700,113400,53
20231219,101500,875429800,113600,113700,113800,113600,23
20231219,101400,872814500,113700,113700,113800,113600,57
20231219,101300,866333100,114000,113700,114000,113600,119
20231219,101200,852788400,113700,113900,113900,113500,71
20231219,101100,844712500,114000,113500,114000,113500,22
20231219,101000,842208000,113500,113600,113700,113500,54
20231219,100900,836072100,113800,113500,113800,113500,30
20231219,100800,832660800,114100,113400,114100,113400,73
20231219,100700,824369100,113500,113700,114100,113400,84
20231219,100600,814827800,113700,113500,114000,113500,46
20231219,100500,809600800,113800,113400,113800,113400,8
20231219,100400,808692900,113400,113300,113400,113300,91
20231219,100300,798376900,113400,113700,113800,113400,111
20231219,100200,785778400,113600,113300,113600,113300,70
20231219,100100,777841200,113400,113400,113400,113400,13
20231219,100000,776367000,113400,113400,113400,113300,51
20231219,095900,770585100,113400,113400,113400,113300,68
20231219,095800,762874300,113400,113500,113600,113400,55
20231219,095700,756634900,113500,113600,113600,113500,78
20231219,095600,747778900,113600,113600,113800,113600,71
20231219,095500,739704800,113500,113600,113600,113400,47
20231219,095400,734370600,113600,113500,113600,113500,68
20231219,095300,726649900,113600,113700,113700,113600,84
20231219,095200,717106100,113600,114000,114000,113600,119
20231219,095100,703565700,114100,113900,114100,113900,33
20231219,095000,699800600,113700,113700,113900,113700,40
20231219,094900,695252400,113700,113700,113700,113700,33
20231219,094800,691500300,113800,113700,113800,113700,42
20231219,094700,686724400,113900,113800,114000,113800,77
20231219,094600,677958700,114000,114100,114100,113800,402
20231219,094500,632128100,114100,114100,114100,114000,83
20231219,094400,622661800,114100,114000,114100,114000,43
20231219,094300,617758900,114100,114000,114100,114000,56
20231219,094200,611372600,114100,114000,114100,114000,58
20231219,094100,604758400,114000,114100,114100,114000,138
20231219,094000,589013000,114200,114200,114300,114200,21
20231219,093900,586614000,114200,114200,114300,114100,55
20231219,093800,580333300,114200,114400,114400,114200,33
20231219,093700,576561400,114400,114500,114500,114400,21
20231219,093600,574157600,114600,114600,114600,114600,24
20231219,093500,571407200,114500,114500,114500,114500,4
20231219,093400,570949200,114700,114700,114700,114700,9
20231219,093300,569916900,114700,114800,114900,114700,56
20231219,093200,563488200,114900,115000,115000,114800,191
20231219,093100,541542800,115000,114900,115000,114800,37
20231219,093000,537294500,114700,114400,114800,114300,595
20231219,092900,469060700,114500,114400,114500,114400,60
20231219,092800,462192300,114300,114100,114300,114100,15
20231219,092700,460478200,114100,114000,114100,114000,24
20231219,092600,457740900,114100,113800,114100,113700,98
20231219,092500,446572700,113800,114000,114000,113800,49
20231219,092400,440990700,113900,114000,114000,113900,62
20231219,092300,433923000,113600,113600,114000,113500,17
20231219,092200,431991100,113500,113500,113500,113500,7
20231219,092100,431196600,113400,113400,113400,113400,1
20231219,092000,431083200,114000,113400,114000,113400,12
20231219,091900,429718200,113300,113400,113400,113300,53
20231219,091800,423709900,113500,113400,113500,113400,20
20231219,091700,421441300,113400,113300,113400,113300,11
20231219,091600,420194300,113200,113200,113200,113200,27
20231219,091500,417137900,113200,113200,114000,113100,78
20231219,091400,408308900,113300,113400,113500,113300,48
20231219,091300,402866500,113500,112900,114500,112900,421
20231219,091200,355235600,112900,113100,113200,112900,237
20231219,091100,328455800,113000,112900,113000,112900,254
20231219,091000,299753900,112900,113100,113100,112900,221
20231219,090900,274775100,113100,112900,113100,112900,36
20231219,090800,270707300,113000,112900,113300,112900,152
20231219,090700,253537200,112700,112800,112800,112700,181
20231219,090600,233135600,112700,113300,113300,112700,749
20231219,090500,148466700,113300,113400,113400,113300,11
20231219,090400,147219400,113400,114100,114100,113400,390
20231219,090300,102849400,114100,114000,114600,114000,127
20231219,090200,88339100,114000,113900,114600,113900,172
20231219,090100,68735100,113800,113700,114800,113700,113
20231219,090000,55868300,114700,113000,114700,113000,494