KissMeData/140860/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,201800,4897190000,168000,168000,168000,168000,474
20231221,201700,4897190000,168000,168000,168000,168000,0
20231221,201600,4897190000,168000,168000,168000,168000,0
20231221,201500,4897190000,168000,168000,168000,168000,0
20231221,201400,4897190000,168000,168000,168000,168000,0
20231221,201300,4897190000,168000,168000,168000,168000,0
20231221,201200,4897190000,168000,168000,168000,168000,0
20231221,201100,4897190000,168000,168000,168000,168000,0
20231221,201000,4897190000,168000,168000,168000,168000,0
20231221,200900,4897190000,168000,168000,168000,168000,0
20231221,200800,4897190000,168000,168000,168000,168000,0
20231221,200700,4897190000,168000,168000,168000,168000,0
20231221,200600,4897190000,168000,168000,168000,168000,0
20231221,200500,4897190000,168000,168000,168000,168000,0
20231221,200400,4897190000,168000,168000,168000,168000,0
20231221,200300,4897190000,168000,168000,168000,168000,0
20231221,200200,4897190000,168000,168000,168000,168000,0
20231221,200100,4897190000,168000,168000,168000,168000,0
20231221,200000,4897190000,168000,168000,168000,168000,0
20231221,195900,4897190000,168000,168000,168000,168000,0
20231221,195800,4897190000,168000,168000,168000,168000,0
20231221,195700,4897190000,168000,168000,168000,168000,0
20231221,195600,4897190000,168000,168000,168000,168000,0
20231221,195500,4897190000,168000,168000,168000,168000,0
20231221,195400,4897190000,168000,168000,168000,168000,0
20231221,195300,4897190000,168000,168000,168000,168000,0
20231221,195200,4897190000,168000,168000,168000,168000,0
20231221,195100,4897190000,168000,168000,168000,168000,0
20231221,195000,4897190000,168000,168000,168000,168000,0
20231221,194900,4897190000,168000,168000,168000,168000,0
20231221,194800,4897190000,168000,168000,168000,168000,474
20231221,194700,4897190000,168000,168000,168000,168000,0
20231221,194600,4897190000,168000,168000,168000,168000,0
20231221,194500,4897190000,168000,168000,168000,168000,0
20231221,194400,4897190000,168000,168000,168000,168000,0
20231221,194300,4897190000,168000,168000,168000,168000,0
20231221,194200,4897190000,168000,168000,168000,168000,0
20231221,194100,4897190000,168000,168000,168000,168000,0
20231221,194000,4897190000,168000,168000,168000,168000,0
20231221,193900,4897190000,168000,168000,168000,168000,0
20231221,193800,4897190000,168000,168000,168000,168000,0
20231221,193700,4897190000,168000,168000,168000,168000,0
20231221,193600,4897190000,168000,168000,168000,168000,0
20231221,193500,4897190000,168000,168000,168000,168000,0
20231221,193400,4897190000,168000,168000,168000,168000,0
20231221,193300,4897190000,168000,168000,168000,168000,0
20231221,193200,4897190000,168000,168000,168000,168000,0
20231221,193100,4897190000,168000,168000,168000,168000,0
20231221,193000,4897190000,168000,168000,168000,168000,0
20231221,192900,4897190000,168000,168000,168000,168000,0
20231221,192800,4897190000,168000,168000,168000,168000,0
20231221,192700,4897190000,168000,168000,168000,168000,0
20231221,192600,4897190000,168000,168000,168000,168000,0
20231221,192500,4897190000,168000,168000,168000,168000,0
20231221,192400,4897190000,168000,168000,168000,168000,0
20231221,192300,4897190000,168000,168000,168000,168000,0
20231221,192200,4897190000,168000,168000,168000,168000,0
20231221,192100,4897190000,168000,168000,168000,168000,0
20231221,192000,4897190000,168000,168000,168000,168000,0
20231221,191900,4897190000,168000,168000,168000,168000,0
20231221,191800,4897190000,168000,168000,168000,168000,474
20231221,191700,4897190000,168000,168000,168000,168000,0
20231221,191600,4897190000,168000,168000,168000,168000,0
20231221,191500,4897190000,168000,168000,168000,168000,0
20231221,191400,4897190000,168000,168000,168000,168000,0
20231221,191300,4897190000,168000,168000,168000,168000,0
20231221,191200,4897190000,168000,168000,168000,168000,0
20231221,191100,4897190000,168000,168000,168000,168000,0
20231221,191000,4897190000,168000,168000,168000,168000,0
20231221,190900,4897190000,168000,168000,168000,168000,0
20231221,190800,4897190000,168000,168000,168000,168000,0
20231221,190700,4897190000,168000,168000,168000,168000,0
20231221,190600,4897190000,168000,168000,168000,168000,0
20231221,190500,4897190000,168000,168000,168000,168000,0
20231221,190400,4897190000,168000,168000,168000,168000,0
20231221,190300,4897190000,168000,168000,168000,168000,0
20231221,190200,4897190000,168000,168000,168000,168000,0
20231221,190100,4897190000,168000,168000,168000,168000,0
20231221,190000,4897190000,168000,168000,168000,168000,0
20231221,185900,4897190000,168000,168000,168000,168000,0
20231221,185800,4897190000,168000,168000,168000,168000,0
20231221,185700,4897190000,168000,168000,168000,168000,0
20231221,185600,4897190000,168000,168000,168000,168000,0
20231221,185500,4897190000,168000,168000,168000,168000,0
20231221,185400,4897190000,168000,168000,168000,168000,0
20231221,185300,4897190000,168000,168000,168000,168000,0
20231221,185200,4897190000,168000,168000,168000,168000,0
20231221,185100,4897190000,168000,168000,168000,168000,0
20231221,185000,4897190000,168000,168000,168000,168000,0
20231221,184900,4897190000,168000,168000,168000,168000,0
20231221,184800,4897190000,168000,168000,168000,168000,474
20231221,184700,4897190000,168000,168000,168000,168000,0
20231221,184600,4897190000,168000,168000,168000,168000,0
20231221,184500,4897190000,168000,168000,168000,168000,0
20231221,184400,4897190000,168000,168000,168000,168000,0
20231221,184300,4897190000,168000,168000,168000,168000,0
20231221,184200,4897190000,168000,168000,168000,168000,0
20231221,184100,4897190000,168000,168000,168000,168000,0
20231221,184000,4897190000,168000,168000,168000,168000,0
20231221,183900,4897190000,168000,168000,168000,168000,0
20231221,183800,4897190000,168000,168000,168000,168000,0
20231221,183700,4897190000,168000,168000,168000,168000,0
20231221,183600,4897190000,168000,168000,168000,168000,0
20231221,183500,4897190000,168000,168000,168000,168000,0
20231221,183400,4897190000,168000,168000,168000,168000,0
20231221,183300,4897190000,168000,168000,168000,168000,0
20231221,183200,4897190000,168000,168000,168000,168000,0
20231221,183100,4897190000,168000,168000,168000,168000,0
20231221,183000,4897190000,168000,168000,168000,168000,0
20231221,182900,4897190000,168000,168000,168000,168000,0
20231221,182800,4897190000,168000,168000,168000,168000,0
20231221,182700,4897190000,168000,168000,168000,168000,0
20231221,182600,4897190000,168000,168000,168000,168000,0
20231221,182500,4897190000,168000,168000,168000,168000,0
20231221,182400,4897190000,168000,168000,168000,168000,0
20231221,182300,4897190000,168000,168000,168000,168000,0
20231221,182200,4897190000,168000,168000,168000,168000,0
20231221,182100,4897190000,168000,168000,168000,168000,0
20231221,182000,4897190000,168000,168000,168000,168000,0
20231221,181900,4897190000,168000,168000,168000,168000,0
20231221,181800,4897190000,168000,168000,168000,168000,474
20231221,181700,4897190000,168000,168000,168000,168000,0
20231221,181600,4897190000,168000,168000,168000,168000,0
20231221,181500,4897190000,168000,168000,168000,168000,0
20231221,181400,4897190000,168000,168000,168000,168000,0
20231221,181300,4897190000,168000,168000,168000,168000,0
20231221,181200,4897190000,168000,168000,168000,168000,0
20231221,181100,4897190000,168000,168000,168000,168000,0
20231221,181000,4897190000,168000,168000,168000,168000,0
20231221,180900,4897190000,168000,168000,168000,168000,0
20231221,180800,4897190000,168000,168000,168000,168000,0
20231221,180700,4897190000,168000,168000,168000,168000,0
20231221,180600,4897190000,168000,168000,168000,168000,0
20231221,180500,4897190000,168000,168000,168000,168000,0
20231221,180400,4897190000,168000,168000,168000,168000,0
20231221,180300,4897190000,168000,168000,168000,168000,0
20231221,180200,4897190000,168000,168000,168000,168000,0
20231221,180100,4897190000,168000,168000,168000,168000,0
20231221,180000,4897190000,168000,168000,168000,168000,0
20231221,175900,4897190000,168000,168000,168000,168000,0
20231221,175800,4897190000,168000,168000,168000,168000,0
20231221,175700,4897190000,168000,168000,168000,168000,0
20231221,175600,4897190000,168000,168000,168000,168000,0
20231221,175500,4897190000,168000,168000,168000,168000,0
20231221,175400,4897190000,168000,168000,168000,168000,0
20231221,175300,4897190000,168000,168000,168000,168000,0
20231221,175200,4897190000,168000,168000,168000,168000,0
20231221,175100,4897190000,168000,168000,168000,168000,0
20231221,175000,4897190000,168000,168000,168000,168000,0
20231221,174900,4897190000,168000,168000,168000,168000,0
20231221,174800,4897190000,168000,168000,168000,168000,474
20231221,174700,4897190000,168000,168000,168000,168000,0
20231221,174600,4897190000,168000,168000,168000,168000,0
20231221,174500,4897190000,168000,168000,168000,168000,0
20231221,174400,4897190000,168000,168000,168000,168000,0
20231221,174300,4897190000,168000,168000,168000,168000,0
20231221,174200,4897190000,168000,168000,168000,168000,0
20231221,174100,4897190000,168000,168000,168000,168000,0
20231221,174000,4897190000,168000,168000,168000,168000,0
20231221,173900,4897190000,168000,168000,168000,168000,0
20231221,173800,4897190000,168000,168000,168000,168000,0
20231221,173700,4897190000,168000,168000,168000,168000,0
20231221,173600,4897190000,168000,168000,168000,168000,0
20231221,173500,4897190000,168000,168000,168000,168000,0
20231221,173400,4897190000,168000,168000,168000,168000,0
20231221,173300,4897190000,168000,168000,168000,168000,0
20231221,173200,4897190000,168000,168000,168000,168000,0
20231221,173100,4897190000,168000,168000,168000,168000,0
20231221,173000,4897190000,168000,168000,168000,168000,0
20231221,172900,4897190000,168000,168000,168000,168000,0
20231221,172800,4897190000,168000,168000,168000,168000,0
20231221,172700,4897190000,168000,168000,168000,168000,0
20231221,172600,4897190000,168000,168000,168000,168000,0
20231221,172500,4897190000,168000,168000,168000,168000,0
20231221,172400,4897190000,168000,168000,168000,168000,0
20231221,172300,4897190000,168000,168000,168000,168000,0
20231221,172200,4897190000,168000,168000,168000,168000,0
20231221,172100,4897190000,168000,168000,168000,168000,0
20231221,172000,4897190000,168000,168000,168000,168000,0
20231221,171900,4897190000,168000,168000,168000,168000,0
20231221,171800,4897190000,168000,168000,168000,168000,474
20231221,171700,4897190000,168000,168000,168000,168000,0
20231221,171600,4897190000,168000,168000,168000,168000,0
20231221,171500,4897190000,168000,168000,168000,168000,0
20231221,171400,4897190000,168000,168000,168000,168000,0
20231221,171300,4897190000,168000,168000,168000,168000,0
20231221,171200,4897190000,168000,168000,168000,168000,0
20231221,171100,4897190000,168000,168000,168000,168000,0
20231221,171000,4897190000,168000,168000,168000,168000,0
20231221,170900,4897190000,168000,168000,168000,168000,0
20231221,170800,4897190000,168000,168000,168000,168000,0
20231221,170700,4897190000,168000,168000,168000,168000,0
20231221,170600,4897190000,168000,168000,168000,168000,0
20231221,170500,4897190000,168000,168000,168000,168000,0
20231221,170400,4897190000,168000,168000,168000,168000,0
20231221,170300,4897190000,168000,168000,168000,168000,0
20231221,170200,4897190000,168000,168000,168000,168000,0
20231221,170100,4897190000,168000,168000,168000,168000,0
20231221,170000,4897190000,168000,168000,168000,168000,0
20231221,165900,4897190000,168000,168000,168000,168000,0
20231221,165800,4897190000,168000,168000,168000,168000,0
20231221,165700,4897190000,168000,168000,168000,168000,0
20231221,165600,4897190000,168000,168000,168000,168000,0
20231221,165500,4897190000,168000,168000,168000,168000,0
20231221,165400,4897190000,168000,168000,168000,168000,0
20231221,165300,4897190000,168000,168000,168000,168000,0
20231221,165200,4897190000,168000,168000,168000,168000,0
20231221,165100,4897190000,168000,168000,168000,168000,0
20231221,165000,4897190000,168000,168000,168000,168000,0
20231221,164900,4897190000,168000,168000,168000,168000,0
20231221,164800,4897190000,168000,168000,168000,168000,474
20231221,164700,4897190000,168000,168000,168000,168000,0
20231221,164600,4897190000,168000,168000,168000,168000,0
20231221,164500,4897190000,168000,168000,168000,168000,0
20231221,164400,4897190000,168000,168000,168000,168000,0
20231221,164300,4897190000,168000,168000,168000,168000,0
20231221,164200,4897190000,168000,168000,168000,168000,0
20231221,164100,4897190000,168000,168000,168000,168000,0
20231221,164000,4897190000,168000,168000,168000,168000,0
20231221,163900,4897190000,168000,168000,168000,168000,0
20231221,163800,4897190000,168000,168000,168000,168000,0
20231221,163700,4897190000,168000,168000,168000,168000,0
20231221,163600,4897190000,168000,168000,168000,168000,0
20231221,163500,4897190000,168000,168000,168000,168000,0
20231221,163400,4897190000,168000,168000,168000,168000,0
20231221,163300,4897190000,168000,168000,168000,168000,0
20231221,163200,4897190000,168000,168000,168000,168000,0
20231221,163100,4897190000,168000,168000,168000,168000,0
20231221,163000,4897190000,168000,168000,168000,168000,0
20231221,162900,4897190000,168000,168000,168000,168000,0
20231221,162800,4897190000,168000,168000,168000,168000,0
20231221,162700,4897190000,168000,168000,168000,168000,0
20231221,162600,4897190000,168000,168000,168000,168000,0
20231221,162500,4897190000,168000,168000,168000,168000,0
20231221,162400,4897190000,168000,168000,168000,168000,0
20231221,162300,4897190000,168000,168000,168000,168000,0
20231221,162200,4897190000,168000,168000,168000,168000,0
20231221,162100,4897190000,168000,168000,168000,168000,0
20231221,162000,4897190000,168000,168000,168000,168000,0
20231221,161900,4897190000,168000,168000,168000,168000,0
20231221,161800,4897190000,168000,168000,168000,168000,474
20231221,161700,4897190000,168000,168000,168000,168000,0
20231221,161600,4897190000,168000,168000,168000,168000,0
20231221,161500,4897190000,168000,168000,168000,168000,0
20231221,161400,4897190000,168000,168000,168000,168000,0
20231221,161300,4897190000,168000,168000,168000,168000,0
20231221,161200,4897190000,168000,168000,168000,168000,0
20231221,161100,4897190000,168000,168000,168000,168000,0
20231221,161000,4897190000,168000,168000,168000,168000,0
20231221,160900,4897190000,168000,168000,168000,168000,0
20231221,160800,4897190000,168000,168000,168000,168000,0
20231221,160700,4897190000,168000,168000,168000,168000,0
20231221,160600,4897190000,168000,168000,168000,168000,0
20231221,160500,4897190000,168000,168000,168000,168000,0
20231221,160400,4897190000,168000,168000,168000,168000,0
20231221,160300,4897190000,168000,168000,168000,168000,0
20231221,160200,4897190000,168000,168000,168000,168000,0
20231221,160100,4897190000,168000,168000,168000,168000,0
20231221,160000,4897190000,168000,168000,168000,168000,0
20231221,155900,4897190000,168000,168000,168000,168000,0
20231221,155800,4897190000,168000,168000,168000,168000,0
20231221,155700,4897190000,168000,168000,168000,168000,0
20231221,155600,4897190000,168000,168000,168000,168000,0
20231221,155500,4897190000,168000,168000,168000,168000,0
20231221,155400,4897190000,168000,168000,168000,168000,0
20231221,155300,4897190000,168000,168000,168000,168000,0
20231221,155200,4897190000,168000,168000,168000,168000,0
20231221,155100,4897190000,168000,168000,168000,168000,0
20231221,155000,4897190000,168000,168000,168000,168000,0
20231221,154900,4897190000,168000,168000,168000,168000,0
20231221,154800,4897190000,168000,168000,168000,168000,474
20231221,154700,4897190000,168000,168000,168000,168000,0
20231221,154600,4897190000,168000,168000,168000,168000,0
20231221,154500,4897190000,168000,168000,168000,168000,0
20231221,154400,4897190000,168000,168000,168000,168000,0
20231221,154300,4897190000,168000,168000,168000,168000,0
20231221,154200,4897190000,168000,168000,168000,168000,0
20231221,154100,4897190000,168000,168000,168000,168000,0
20231221,154000,4897190000,168000,168000,168000,168000,0
20231221,153900,4897190000,168000,168000,168000,168000,0
20231221,153800,4897190000,168000,168000,168000,168000,0
20231221,153700,4897190000,168000,168000,168000,168000,0
20231221,153600,4897190000,168000,168000,168000,168000,0
20231221,153500,4897190000,168000,168000,168000,168000,0
20231221,153400,4897190000,168000,168000,168000,168000,0
20231221,153300,4897190000,168000,168000,168000,168000,0
20231221,153200,4897190000,168000,168000,168000,168000,0
20231221,153100,4897190000,168000,168000,168000,168000,0
20231221,153000,4897190000,168000,168000,168000,168000,474
20231221,152900,4817558000,167800,167800,167800,167800,0
20231221,152800,4817558000,167800,167800,167800,167800,0
20231221,152700,4817558000,167800,167800,167800,167800,0
20231221,152600,4817558000,167800,167800,167800,167800,0
20231221,152500,4817558000,167800,167800,167800,167800,0
20231221,152400,4817558000,167800,167800,167800,167800,0
20231221,152300,4817558000,167800,167800,167800,167800,0
20231221,152200,4817558000,167800,167800,167800,167800,0
20231221,152100,4817558000,167800,167800,167800,167800,0
20231221,152000,4817558000,167800,167800,167800,167800,0
20231221,151900,4817558000,167800,167800,168000,167500,197
20231221,151800,4784513900,168000,168100,168100,168000,64
20231221,151700,4773760800,168100,167800,168100,167800,251
20231221,151600,4731597900,167900,167600,167900,167600,63
20231221,151500,4721020500,167600,167600,167900,167300,315
20231221,151400,4668197600,167600,167200,167600,167200,291
20231221,151300,4619489000,167100,167100,167200,167100,46
20231221,151200,4611802000,167200,167100,167200,167100,12
20231221,151100,4609796600,167200,167200,167200,167200,17
20231221,151000,4606954200,167200,167300,167300,167200,15
20231221,150900,4604446100,167200,167200,167200,167200,3
20231221,150800,4603944500,167200,167300,167300,167200,4
20231221,150700,4603275400,167200,167200,167200,167000,63
20231221,150600,4592748800,167100,166800,167100,166800,330
20231221,150500,4537653000,166700,166800,166800,166700,5
20231221,150400,4536819400,166700,166600,166700,166600,36
20231221,150300,4530820200,166600,166700,166700,166600,17
20231221,150200,4527986400,166800,166600,166800,166600,12
20231221,150100,4525986600,166700,166700,166700,166700,46
20231221,150000,4518318400,166800,166600,166800,166600,14
20231221,145900,4515985600,166600,166600,166700,166600,15
20231221,145800,4513486400,166700,166600,166800,166600,93
20231221,145700,4497986900,166600,166600,166600,166600,2
20231221,145600,4497653700,166600,166600,166700,166600,14
20231221,145500,4495320500,166600,166600,166700,166600,18
20231221,145400,4492320300,166600,166600,166700,166600,11
20231221,145300,4490486800,166700,166800,166800,166700,36
20231221,145200,4484482100,166900,167000,167000,166900,4
20231221,145100,4483814200,167000,167100,167100,167000,42
20231221,145000,4476797000,167100,167100,167200,167100,18
20231221,144900,4473789100,167000,167300,167300,166900,97
20231221,144800,4457569900,167700,167400,167800,167400,286
20231221,144700,4409665800,167300,166100,167300,166100,594
20231221,144600,4310613600,166100,166100,166200,166100,7
20231221,144500,4309450800,166100,166200,166200,166100,34
20231221,144400,4303800300,166200,166200,166200,166200,4
20231221,144300,4303135500,166200,166100,166300,166100,185
20231221,144200,4272403300,166100,166000,166100,166000,7
20231221,144100,4271241100,166100,166100,166200,166100,53
20231221,144000,4262437100,166100,166100,166300,166100,4
20231221,143900,4261772500,166300,166200,166300,166100,9
20231221,143800,4260276100,166100,166100,166100,166100,27
20231221,143700,4255791400,166100,166100,166100,166100,29
20231221,143600,4250974500,166100,166100,166100,166100,17
20231221,143500,4248150800,166100,166100,166100,166100,42
20231221,143400,4241174600,166100,166100,166100,166100,5
20231221,143300,4240344100,166100,166200,166400,166100,134
20231221,143200,4218060800,166300,166100,166300,166100,79
20231221,143100,4204937700,166100,166000,166200,165900,60
20231221,143000,4194976100,166000,166000,166200,165900,79
20231221,142900,4181862000,166000,166200,166200,165900,108
20231221,142800,4163928500,166200,166200,166200,166200,11
20231221,142700,4162100300,166200,166200,166200,166200,1
20231221,142600,4161934100,166200,166200,166200,166200,5
20231221,142500,4161103100,166200,166100,166200,166100,2
20231221,142400,4160770800,166200,166300,166300,166200,88
20231221,142300,4146140900,166300,166300,166400,166300,8
20231221,142200,4144810200,166500,166500,166500,166400,21
20231221,142100,4141314700,166300,166200,166300,166200,23
20231221,142000,4137490300,166100,166000,166200,166000,7
20231221,141900,4136327200,166000,166200,166200,166000,142
20231221,141800,4112734300,166200,166300,166300,166200,28
20231221,141700,4108078100,166300,166300,166400,166300,22
20231221,141600,4104419100,166400,166300,166400,166300,23
20231221,141500,4100593900,166300,166300,166300,166300,6
20231221,141400,4099596100,166300,166600,166700,166300,16
20231221,141300,4096931800,166600,166500,166600,166300,89
20231221,141200,4082122500,166500,166500,166500,166500,3
20231221,141100,4081623000,166600,166500,166600,166500,34
20231221,141000,4075960600,166400,166300,166400,166300,32
20231221,140900,4070636000,166300,166300,166300,166300,5
20231221,140800,4069804500,166500,166200,166500,166200,24
20231221,140700,4065813000,166100,166100,166100,166100,7
20231221,140600,4064650300,166100,166100,166100,166100,20
20231221,140500,4061328300,166100,166100,166100,166100,4
20231221,140400,4060663900,166100,166100,166100,166100,16
20231221,140300,4058006300,166100,166100,166200,166100,26
20231221,140200,4053687600,166100,166100,166100,166100,2
20231221,140100,4053355400,166100,165900,166200,165900,30
20231221,140000,4048372700,166000,166100,166100,166000,107
20231221,135900,4030606300,166100,166100,166100,166100,24
20231221,135800,4026619900,166100,166200,166200,166100,12
20231221,135700,4024626600,166300,166000,166300,166000,61
20231221,135600,4014493700,165900,166100,166100,165900,8
20231221,135500,4013166000,166000,166000,166000,165900,70
20231221,135400,4001546100,166100,166200,166200,166100,21
20231221,135300,3998056300,166200,166100,166200,166000,36
20231221,135200,3992076200,166200,166100,166200,166000,71
20231221,135100,3980282000,166100,166200,166200,166100,26
20231221,135000,3975962900,166200,166400,166800,166200,70
20231221,134900,3964312800,166400,166300,166500,166200,51
20231221,134800,3955829500,166300,166100,166300,166100,11
20231221,134700,3954000600,166100,166100,166200,166100,22
20231221,134600,3950344400,166100,166000,166300,166000,51
20231221,134500,3941869500,166000,166100,166300,166000,29
20231221,134400,3937053900,166100,166200,166300,166000,31
20231221,134300,3931903400,166000,166000,166300,166000,24
20231221,134200,3927915900,166000,166100,166100,166000,21
20231221,134100,3924428000,166400,166000,166400,166000,32
20231221,134000,3919111200,166000,166100,166200,166000,22
20231221,133900,3915455500,166100,166100,166100,166000,6
20231221,133800,3914459200,166100,166300,166300,166100,48
20231221,133700,3906479000,166300,166300,166300,166300,2
20231221,133600,3906146400,166500,166400,166500,166400,8
20231221,133500,3904814700,166300,166500,166500,166300,118
20231221,133400,3885179600,166500,166500,166500,166500,4
20231221,133300,3884513600,166600,166500,166600,166500,10
20231221,133200,3882847700,166500,166300,166600,166300,19
20231221,133100,3879682800,167000,166500,167300,166500,203
20231221,133000,3845777900,166500,166000,166700,166000,617
20231221,132900,3743096300,166000,166100,166100,166000,24
20231221,132800,3739110200,166100,166100,166200,166100,47
20231221,132700,3731302900,166100,166100,166100,166100,4
20231221,132600,3730638500,166200,166200,166200,166200,0
20231221,132500,3730638500,166200,166000,166200,166000,98
20231221,132400,3714359300,166000,166000,166000,166000,29
20231221,132300,3709545300,166100,166000,166100,166000,10
20231221,132200,3707884500,166200,165900,166200,165900,43
20231221,132100,3700745900,165900,166000,166100,165900,76
20231221,132000,3688128900,166000,166100,166100,166000,5
20231221,131900,3687298800,166000,166000,166200,166000,89
20231221,131800,3672522300,166000,166000,166000,165900,14
20231221,131700,3670198600,166200,166300,166300,166200,41
20231221,131600,3663381500,166400,166400,166400,166400,16
20231221,131500,3660719100,166400,166400,166400,166400,29
20231221,131400,3655893500,166400,166300,166500,166300,17
20231221,131300,3653064400,166400,166300,166400,166200,67
20231221,131200,3641918700,166400,166000,166400,166000,283
20231221,131100,3594872100,165900,165900,165900,165900,35
20231221,131000,3589065600,166000,165900,166000,165900,26
20231221,130900,3584752100,165900,165900,165900,165900,23
20231221,130800,3580936400,165900,165900,165900,165900,20
20231221,130700,3577618400,165900,165900,165900,165900,4
20231221,130600,3576954800,165900,166200,166200,165900,63
20231221,130500,3566491100,166200,166000,166200,166000,42
20231221,130400,3559513900,165900,166000,166000,165900,7
20231221,130300,3558352000,166000,166200,166300,165900,526
20231221,130200,3471020700,166000,165800,166000,165700,268
20231221,130100,3426562200,165900,165800,165900,165800,10
20231221,130000,3424904100,165800,165800,165900,165800,41
20231221,125900,3418106000,165900,165500,165900,165500,87
20231221,125800,3403692300,165500,165500,165600,165500,9
20231221,125700,3402202400,165500,165600,165600,165500,121
20231221,125600,3382169400,165600,165800,165800,165600,64
20231221,125500,3371565100,165900,165600,165900,165600,69
20231221,125400,3360126800,165700,165600,165800,165600,28
20231221,125300,3355486400,165600,165600,165600,165500,54
20231221,125200,3346544500,165600,165800,165900,165600,174
20231221,125100,3317696800,165800,165900,165900,165800,7
20231221,125000,3316535600,165800,165800,165800,165800,27
20231221,124900,3312059000,165800,165800,165900,165800,45
20231221,124800,3304597300,165800,165800,165900,165800,70
20231221,124700,3292984800,165800,165800,165900,165800,15
20231221,124600,3290496500,165800,165800,165900,165800,14
20231221,124500,3288175100,165900,165900,165900,165800,7
20231221,124400,3287014100,165900,166200,166200,165900,245
20231221,124300,3246341400,166200,166300,166300,166200,11
20231221,124200,3244513100,166600,166700,166700,166600,212
20231221,124100,3209173100,166900,166100,167000,166100,300
20231221,124000,3159226600,166000,165800,166100,165800,64
20231221,123900,3148603800,165900,165900,166000,165800,50
20231221,123800,3140309400,165900,166000,166000,165900,4
20231221,123700,3139645600,165900,166200,166200,165900,58
20231221,123600,3130016900,166200,165700,166200,165700,73
20231221,123500,3117901400,165700,165600,165800,165600,10
20231221,123400,3116243900,165600,165700,165700,165600,24
20231221,123300,3112269400,165600,165600,165800,165600,40
20231221,123200,3105643900,165600,165600,165600,165400,38
20231221,123100,3099354300,165600,165500,165600,165400,31
20231221,123000,3094224400,165700,165900,165900,165500,39
20231221,122900,3087759600,165900,165600,165900,165500,55
20231221,122800,3078645100,165700,165600,165700,165600,23
20231221,122700,3074836200,165600,165600,165600,165600,6
20231221,122600,3073842600,165600,165600,165600,165600,3
20231221,122500,3073345800,165600,165800,165900,165600,52
20231221,122400,3064727800,165900,165800,165900,165800,6
20231221,122300,3063732800,165800,166000,166000,165700,12
20231221,122200,3061742300,166100,166400,166400,166100,24
20231221,122100,3057753200,166400,166500,166600,166400,17
20231221,122000,3054923000,166400,166100,166600,166100,80
20231221,121900,3041608700,166000,165900,166200,165900,16
20231221,121800,3038950500,166000,165300,166000,165300,94
20231221,121700,3023385500,165300,165500,165500,165300,6
20231221,121600,3022393300,165400,165300,165400,165300,3
20231221,121500,3021897300,165300,165300,165400,165300,67
20231221,121400,3010818000,165400,165300,165400,165300,7
20231221,121300,3009660400,165300,165400,165400,165300,19
20231221,121200,3006518600,165200,165400,165400,165200,35
20231221,121100,3000731200,165400,165200,165400,165200,31
20231221,121000,2995605700,165300,165200,165400,165200,18
20231221,120900,2992629700,165400,165200,165400,165200,38
20231221,120800,2986349300,165200,165400,165400,165200,44
20231221,120700,2979075800,165500,165500,165500,165500,27
20231221,120600,2974607300,165500,165300,165500,165300,6
20231221,120500,2973614500,165400,165400,165400,165300,71
20231221,120400,2961871200,165400,165400,165500,165300,12
20231221,120300,2959886400,165300,165300,165500,165200,127
20231221,120200,2938893100,165300,165200,165300,165200,24
20231221,120100,2934928100,165200,165500,165500,165200,96
20231221,120000,2919051400,165500,165100,165500,165100,31
20231221,115900,2913924600,165300,165200,165300,165100,143
20231221,115800,2890300000,165200,165200,165200,165200,5
20231221,115700,2889474000,165200,165200,165300,165200,10
20231221,115600,2887821700,165200,165200,165200,165200,26
20231221,115500,2883526500,165200,165200,165200,165200,5
20231221,115400,2882700500,165200,165200,165200,165200,8
20231221,115300,2881378900,165200,165200,165300,165200,60
20231221,115200,2871466000,165200,165200,165300,165200,7
20231221,115100,2870309300,165300,165200,165300,165200,32
20231221,115000,2865022300,165200,165200,165300,165200,35
20231221,114900,2859239500,165200,165200,165300,165200,16
20231221,114800,2856595600,165200,165300,165300,165200,6
20231221,114700,2855604100,165300,165300,165300,165300,53
20231221,114600,2846843200,165300,165500,165500,165200,75
20231221,114500,2834439400,165500,165400,165600,165400,4
20231221,114400,2833777300,165500,165300,165500,165300,145
20231221,114300,2809804900,165400,165600,165600,165400,122
20231221,114200,2789611100,165700,165800,165800,165700,73
20231221,114100,2777514800,165800,165800,165800,165700,33
20231221,114000,2772043600,165700,165700,165700,165700,26
20231221,113900,2767735400,165700,165800,165800,165700,123
20231221,113800,2747342200,165900,165800,165900,165800,26
20231221,113700,2743029100,165800,165800,165800,165800,20
20231221,113600,2739713100,165800,165900,165900,165800,9
20231221,113500,2738220200,166000,165900,166000,165900,6
20231221,113400,2737224300,165900,166100,166100,165900,47
20231221,113300,2729419500,166100,166100,166100,166100,15
20231221,113200,2726928000,166200,166200,166200,166200,143
20231221,113100,2703161400,166200,166200,166200,166200,3
20231221,113000,2702662800,166200,166300,166300,166200,153
20231221,112900,2677223600,166300,166200,166300,166200,171
20231221,112800,2648791900,166200,166000,166200,166000,64
20231221,112700,2638161700,166000,165800,166000,165800,158
20231221,112600,2611938300,165800,165800,165900,165800,33
20231221,112500,2606465300,166000,166000,166000,166000,41
20231221,112400,2599659300,166000,165600,166100,165600,401
20231221,112300,2533134300,165600,165500,165700,165500,79
20231221,112200,2520050900,165500,165500,165500,165300,87
20231221,112100,2505655300,165500,165200,165600,165200,108
20231221,112000,2487797200,165100,165100,165100,165000,113
20231221,111900,2469150400,165000,164600,165000,164600,234
20231221,111800,2430575000,164700,164900,165000,164700,206
20231221,111700,2396609600,165000,165000,165000,164900,20
20231221,111600,2393310200,165000,165100,165100,165000,22
20231221,111500,2389678100,165100,164900,165100,164900,19
20231221,111400,2386541800,165100,164700,165100,164700,293
20231221,111300,2338199000,164700,164900,164900,164700,6
20231221,111200,2337210600,164700,164600,164800,164600,28
20231221,111100,2332599600,164600,164300,164600,164300,233
20231221,111000,2294276500,164200,164300,164400,164200,48
20231221,110900,2286389400,164300,164200,164300,164200,76
20231221,110800,2273902700,164300,164200,164300,164200,54
20231221,110700,2265035800,164300,164000,164300,164000,191
20231221,110600,2233699800,164200,164300,164500,164000,369
20231221,110500,2173148800,164300,164000,164300,164000,132
20231221,110400,2151469200,164100,163900,164200,163900,95
20231221,110300,2135880300,163900,164200,164200,163800,153
20231221,110200,2110791800,164100,164200,164300,164000,106
20231221,110100,2093392400,164300,164700,164800,164200,49
20231221,110000,2085333400,164500,164300,164500,164100,162
20231221,105900,2058713500,164300,164900,164900,164300,194
20231221,105800,2026766000,164900,165400,165400,164900,815
20231221,105700,1892105700,165500,165500,165500,165500,296
20231221,105600,1843117700,165500,165600,165600,165500,174
20231221,105500,1814303500,165600,165900,165900,165600,720
20231221,105400,1694947700,165900,165900,165900,165900,125
20231221,105300,1674210200,165900,166000,166000,165900,41
20231221,105200,1667406700,166000,166000,166000,166000,269
20231221,105100,1622752700,166000,166000,166000,166000,18
20231221,105000,1619764700,166000,166100,166100,166000,25
20231221,104900,1615612400,166000,166000,166100,166000,78
20231221,104800,1602664100,166000,166100,166100,166000,12
20231221,104700,1600671300,166100,166300,166300,166100,42
20231221,104600,1593691300,166300,166300,166300,166300,1
20231221,104500,1593525000,166200,166300,166300,166200,4
20231221,104400,1592860100,166200,166400,166400,166200,9
20231221,104300,1591363200,166400,166300,166500,166300,23
20231221,104200,1587535200,166200,166200,166200,166000,187
20231221,104100,1556458400,166100,166100,166100,166100,25
20231221,104000,1552305900,166200,166100,166200,166100,65
20231221,103900,1541509300,166100,166100,166200,166100,48
20231221,103800,1533536400,166100,166100,166100,166100,10
20231221,103700,1531875400,166100,166200,166300,166100,82
20231221,103600,1518248200,166200,166200,166200,166200,80
20231221,103500,1504952200,166100,166500,166500,166100,779
20231221,103400,1375325100,166600,166700,166700,166600,572
20231221,103300,1279995400,166700,167000,167000,166700,1175
20231221,103200,1083835800,167000,167000,167000,167000,5
20231221,103100,1083000800,167000,167000,167000,167000,2
20231221,103000,1082666800,167100,167000,167100,167000,86
20231221,102900,1068303700,167000,167200,167200,167000,13
20231221,102800,1066131700,167100,167100,167100,167100,0
20231221,102700,1066131700,167100,167100,167100,167000,78
20231221,102600,1053098100,167300,167400,167400,167300,29
20231221,102500,1048244500,167500,167400,167500,167400,15
20231221,102400,1045733000,167400,167100,167400,167100,338
20231221,102300,989219300,167100,167100,167100,167000,51
20231221,102200,980697600,167100,167000,167100,167000,48
20231221,102100,972677000,167000,167000,167000,166900,17
20231221,102000,969838100,166900,166800,166900,166800,77
20231221,101900,956987100,166800,166900,166900,166800,177
20231221,101800,927447700,166900,166900,167000,166900,121
20231221,101700,907252700,167000,167000,167000,167000,427
20231221,101600,835943700,167000,167000,167000,167000,34
20231221,101500,830265700,167100,167100,167100,167100,79
20231221,101400,817064800,167100,167100,167200,167100,38
20231221,101300,810714100,167100,167100,167200,167100,24
20231221,101200,806701700,167100,167200,167200,167100,9
20231221,101100,805197600,167200,167100,167200,167100,24
20231221,101000,801186900,167100,167100,167300,167100,35
20231221,100900,795336900,167100,167200,167200,167100,505
20231221,100800,710940800,167300,167100,167300,167100,43
20231221,100700,703753300,167200,167200,167200,167200,12
20231221,100600,701746900,167200,167100,167200,167100,3
20231221,100500,701245400,167200,167100,167200,167100,37
20231221,100400,695059800,167200,167300,167300,167200,25
20231221,100300,690879100,167300,167200,167300,167200,7
20231221,100200,689708400,167100,167300,167300,167100,240
20231221,100100,649587300,167300,167500,167500,167300,17
20231221,100000,646741500,167400,167500,167500,167400,22
20231221,095900,643058600,167400,167400,167400,167400,1
20231221,095800,642891200,167400,167500,167500,167400,31
20231221,095700,637699400,167500,167500,167600,167500,71
20231221,095600,625803500,167500,167500,167500,167500,96
20231221,095500,609723500,167400,167300,167400,167300,40
20231221,095400,603030300,167300,167400,167400,167300,18
20231221,095300,600018600,167300,167600,167600,167300,40
20231221,095200,593322000,167600,167700,167700,167600,25
20231221,095100,589131700,167600,167500,167600,167300,128
20231221,095000,567690000,167500,167400,167500,167400,6
20231221,094900,566685400,167400,167400,167400,167400,4
20231221,094800,566015800,167400,167400,167400,167300,19
20231221,094700,562835500,167400,167400,167400,167400,15
20231221,094600,560324500,167500,167500,167500,167500,13
20231221,094500,558147000,167300,167300,167400,167300,4
20231221,094400,557477600,167300,167400,167400,167300,48
20231221,094300,549444200,167400,167600,167600,167400,48
20231221,094200,541404600,167500,167400,167500,167400,57
20231221,094100,531857400,167400,167300,167400,167300,108
20231221,094000,513778800,167300,167400,167500,167300,36
20231221,093900,507751400,167400,167600,167600,167400,170
20231221,093800,479272300,167800,167500,167800,167400,88
20231221,093700,464526000,167500,167800,167800,167500,68
20231221,093600,453128000,167600,167500,167800,167500,129
20231221,093500,431512800,167400,167300,167400,167300,32
20231221,093400,426156300,167300,167400,167400,167300,28
20231221,093300,421469700,167500,167400,167500,167400,4
20231221,093200,420799900,167500,167400,167500,167400,5
20231221,093100,419962700,167400,167100,167400,167100,9
20231221,093000,418456700,167200,167200,167300,167200,37
20231221,092900,412267400,167200,167100,167200,167100,18
20231221,092800,409258500,167100,167400,167500,167100,91
20231221,092700,394031700,167400,167400,167400,167400,41
20231221,092600,387168300,167400,167500,167500,167400,61
20231221,092500,376956800,167400,167500,167500,167400,38
20231221,092400,370592000,167500,167400,167500,167400,51
20231221,092300,362052700,167400,167500,167500,167400,76
20231221,092200,349327500,167400,167600,167600,167400,201
20231221,092100,315657900,167600,167600,167700,167600,26
20231221,092000,311300200,167600,168000,168000,167600,384
20231221,091900,246893300,168000,168000,168000,168000,3
20231221,091800,246389300,168000,168000,168000,168000,1
20231221,091700,246221300,168000,168100,168100,168000,36
20231221,091600,240171400,168100,168100,168200,168000,35
20231221,091500,234289200,167900,168200,168200,167900,49
20231221,091400,226057100,168200,168200,168200,168200,11
20231221,091300,224206900,168200,168400,168400,168200,23
20231221,091200,220334900,168500,168500,168500,168500,27
20231221,091100,215785400,168400,169000,169000,168400,27
20231221,091000,211227800,169000,168800,169000,168800,7
20231221,090900,210046000,168800,168900,168900,168600,57
20231221,090800,200424000,169000,168400,169200,168400,73
20231221,090700,188098300,168400,168300,168400,168300,86
20231221,090600,173621600,168400,167700,168400,167700,39
20231221,090500,167062700,167700,167900,168000,167700,113
20231221,090400,148088900,167700,167900,168100,167700,64
20231221,090300,137343300,167900,167900,168200,167900,37
20231221,090200,131123000,167600,167000,167600,166900,521
20231221,090100,44061300,167000,167300,167300,166400,84
20231221,090000,30056100,166400,167500,167500,166400,175