KissMeData/145720/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,201900,10729336700,132900,132900,132900,132900,2260
20231220,201800,10729336700,132900,132900,132900,132900,0
20231220,201700,10729336700,132900,132900,132900,132900,0
20231220,201600,10729336700,132900,132900,132900,132900,0
20231220,201500,10729336700,132900,132900,132900,132900,0
20231220,201400,10729336700,132900,132900,132900,132900,0
20231220,201300,10729336700,132900,132900,132900,132900,0
20231220,201200,10729336700,132900,132900,132900,132900,0
20231220,201100,10729336700,132900,132900,132900,132900,0
20231220,201000,10729336700,132900,132900,132900,132900,0
20231220,200900,10729336700,132900,132900,132900,132900,0
20231220,200800,10729336700,132900,132900,132900,132900,0
20231220,200700,10729336700,132900,132900,132900,132900,0
20231220,200600,10729336700,132900,132900,132900,132900,0
20231220,200500,10729336700,132900,132900,132900,132900,0
20231220,200400,10729336700,132900,132900,132900,132900,0
20231220,200300,10729336700,132900,132900,132900,132900,0
20231220,200200,10729336700,132900,132900,132900,132900,0
20231220,200100,10729336700,132900,132900,132900,132900,0
20231220,200000,10729336700,132900,132900,132900,132900,0
20231220,195900,10729336700,132900,132900,132900,132900,0
20231220,195800,10729336700,132900,132900,132900,132900,0
20231220,195700,10729336700,132900,132900,132900,132900,0
20231220,195600,10729336700,132900,132900,132900,132900,0
20231220,195500,10729336700,132900,132900,132900,132900,0
20231220,195400,10729336700,132900,132900,132900,132900,0
20231220,195300,10729336700,132900,132900,132900,132900,0
20231220,195200,10729336700,132900,132900,132900,132900,0
20231220,195100,10729336700,132900,132900,132900,132900,0
20231220,195000,10729336700,132900,132900,132900,132900,0
20231220,194900,10729336700,132900,132900,132900,132900,2260
20231220,194800,10729336700,132900,132900,132900,132900,0
20231220,194700,10729336700,132900,132900,132900,132900,0
20231220,194600,10729336700,132900,132900,132900,132900,0
20231220,194500,10729336700,132900,132900,132900,132900,0
20231220,194400,10729336700,132900,132900,132900,132900,0
20231220,194300,10729336700,132900,132900,132900,132900,0
20231220,194200,10729336700,132900,132900,132900,132900,0
20231220,194100,10729336700,132900,132900,132900,132900,0
20231220,194000,10729336700,132900,132900,132900,132900,0
20231220,193900,10729336700,132900,132900,132900,132900,0
20231220,193800,10729336700,132900,132900,132900,132900,0
20231220,193700,10729336700,132900,132900,132900,132900,0
20231220,193600,10729336700,132900,132900,132900,132900,0
20231220,193500,10729336700,132900,132900,132900,132900,0
20231220,193400,10729336700,132900,132900,132900,132900,0
20231220,193300,10729336700,132900,132900,132900,132900,0
20231220,193200,10729336700,132900,132900,132900,132900,0
20231220,193100,10729336700,132900,132900,132900,132900,0
20231220,193000,10729336700,132900,132900,132900,132900,0
20231220,192900,10729336700,132900,132900,132900,132900,0
20231220,192800,10729336700,132900,132900,132900,132900,0
20231220,192700,10729336700,132900,132900,132900,132900,0
20231220,192600,10729336700,132900,132900,132900,132900,0
20231220,192500,10729336700,132900,132900,132900,132900,0
20231220,192400,10729336700,132900,132900,132900,132900,0
20231220,192300,10729336700,132900,132900,132900,132900,0
20231220,192200,10729336700,132900,132900,132900,132900,0
20231220,192100,10729336700,132900,132900,132900,132900,0
20231220,192000,10729336700,132900,132900,132900,132900,0
20231220,191900,10729336700,132900,132900,132900,132900,2260
20231220,191800,10729336700,132900,132900,132900,132900,0
20231220,191700,10729336700,132900,132900,132900,132900,0
20231220,191600,10729336700,132900,132900,132900,132900,0
20231220,191500,10729336700,132900,132900,132900,132900,0
20231220,191400,10729336700,132900,132900,132900,132900,0
20231220,191300,10729336700,132900,132900,132900,132900,0
20231220,191200,10729336700,132900,132900,132900,132900,0
20231220,191100,10729336700,132900,132900,132900,132900,0
20231220,191000,10729336700,132900,132900,132900,132900,0
20231220,190900,10729336700,132900,132900,132900,132900,0
20231220,190800,10729336700,132900,132900,132900,132900,0
20231220,190700,10729336700,132900,132900,132900,132900,0
20231220,190600,10729336700,132900,132900,132900,132900,0
20231220,190500,10729336700,132900,132900,132900,132900,0
20231220,190400,10729336700,132900,132900,132900,132900,0
20231220,190300,10729336700,132900,132900,132900,132900,0
20231220,190200,10729336700,132900,132900,132900,132900,0
20231220,190100,10729336700,132900,132900,132900,132900,0
20231220,190000,10729336700,132900,132900,132900,132900,0
20231220,185900,10729336700,132900,132900,132900,132900,0
20231220,185800,10729336700,132900,132900,132900,132900,0
20231220,185700,10729336700,132900,132900,132900,132900,0
20231220,185600,10729336700,132900,132900,132900,132900,0
20231220,185500,10729336700,132900,132900,132900,132900,0
20231220,185400,10729336700,132900,132900,132900,132900,0
20231220,185300,10729336700,132900,132900,132900,132900,0
20231220,185200,10729336700,132900,132900,132900,132900,0
20231220,185100,10729336700,132900,132900,132900,132900,0
20231220,185000,10729336700,132900,132900,132900,132900,0
20231220,184900,10729336700,132900,132900,132900,132900,2260
20231220,184800,10729336700,132900,132900,132900,132900,0
20231220,184700,10729336700,132900,132900,132900,132900,0
20231220,184600,10729336700,132900,132900,132900,132900,0
20231220,184500,10729336700,132900,132900,132900,132900,0
20231220,184400,10729336700,132900,132900,132900,132900,0
20231220,184300,10729336700,132900,132900,132900,132900,0
20231220,184200,10729336700,132900,132900,132900,132900,0
20231220,184100,10729336700,132900,132900,132900,132900,0
20231220,184000,10729336700,132900,132900,132900,132900,0
20231220,183900,10729336700,132900,132900,132900,132900,0
20231220,183800,10729336700,132900,132900,132900,132900,0
20231220,183700,10729336700,132900,132900,132900,132900,0
20231220,183600,10729336700,132900,132900,132900,132900,0
20231220,183500,10729336700,132900,132900,132900,132900,0
20231220,183400,10729336700,132900,132900,132900,132900,0
20231220,183300,10729336700,132900,132900,132900,132900,0
20231220,183200,10729336700,132900,132900,132900,132900,0
20231220,183100,10729336700,132900,132900,132900,132900,0
20231220,183000,10729336700,132900,132900,132900,132900,0
20231220,182900,10729336700,132900,132900,132900,132900,0
20231220,182800,10729336700,132900,132900,132900,132900,0
20231220,182700,10729336700,132900,132900,132900,132900,0
20231220,182600,10729336700,132900,132900,132900,132900,0
20231220,182500,10729336700,132900,132900,132900,132900,0
20231220,182400,10729336700,132900,132900,132900,132900,0
20231220,182300,10729336700,132900,132900,132900,132900,0
20231220,182200,10729336700,132900,132900,132900,132900,0
20231220,182100,10729336700,132900,132900,132900,132900,0
20231220,182000,10729336700,132900,132900,132900,132900,0
20231220,181900,10729336700,132900,132900,132900,132900,2260
20231220,181800,10729336700,132900,132900,132900,132900,0
20231220,181700,10729336700,132900,132900,132900,132900,0
20231220,181600,10729336700,132900,132900,132900,132900,0
20231220,181500,10729336700,132900,132900,132900,132900,0
20231220,181400,10729336700,132900,132900,132900,132900,0
20231220,181300,10729336700,132900,132900,132900,132900,0
20231220,181200,10729336700,132900,132900,132900,132900,0
20231220,181100,10729336700,132900,132900,132900,132900,0
20231220,181000,10729336700,132900,132900,132900,132900,0
20231220,180900,10729336700,132900,132900,132900,132900,0
20231220,180800,10729336700,132900,132900,132900,132900,0
20231220,180700,10729336700,132900,132900,132900,132900,0
20231220,180600,10729336700,132900,132900,132900,132900,0
20231220,180500,10729336700,132900,132900,132900,132900,0
20231220,180400,10729336700,132900,132900,132900,132900,0
20231220,180300,10729336700,132900,132900,132900,132900,0
20231220,180200,10729336700,132900,132900,132900,132900,0
20231220,180100,10729336700,132900,132900,132900,132900,0
20231220,180000,10729336700,132900,132900,132900,132900,0
20231220,175900,10729336700,132900,132900,132900,132900,0
20231220,175800,10729336700,132900,132900,132900,132900,0
20231220,175700,10729336700,132900,132900,132900,132900,0
20231220,175600,10729336700,132900,132900,132900,132900,0
20231220,175500,10729336700,132900,132900,132900,132900,0
20231220,175400,10729336700,132900,132900,132900,132900,0
20231220,175300,10729336700,132900,132900,132900,132900,0
20231220,175200,10729336700,132900,132900,132900,132900,0
20231220,175100,10729336700,132900,132900,132900,132900,0
20231220,175000,10729336700,132900,132900,132900,132900,0
20231220,174900,10729336700,132900,132900,132900,132900,2260
20231220,174800,10729336700,132900,132900,132900,132900,0
20231220,174700,10729336700,132900,132900,132900,132900,0
20231220,174600,10729336700,132900,132900,132900,132900,0
20231220,174500,10729336700,132900,132900,132900,132900,0
20231220,174400,10729336700,132900,132900,132900,132900,0
20231220,174300,10729336700,132900,132900,132900,132900,0
20231220,174200,10729336700,132900,132900,132900,132900,0
20231220,174100,10729336700,132900,132900,132900,132900,0
20231220,174000,10729336700,132900,132900,132900,132900,0
20231220,173900,10729336700,132900,132900,132900,132900,0
20231220,173800,10729336700,132900,132900,132900,132900,0
20231220,173700,10729336700,132900,132900,132900,132900,0
20231220,173600,10729336700,132900,132900,132900,132900,0
20231220,173500,10729336700,132900,132900,132900,132900,0
20231220,173400,10729336700,132900,132900,132900,132900,0
20231220,173300,10729336700,132900,132900,132900,132900,0
20231220,173200,10729336700,132900,132900,132900,132900,0
20231220,173100,10729336700,132900,132900,132900,132900,0
20231220,173000,10729336700,132900,132900,132900,132900,0
20231220,172900,10729336700,132900,132900,132900,132900,0
20231220,172800,10729336700,132900,132900,132900,132900,0
20231220,172700,10729336700,132900,132900,132900,132900,0
20231220,172600,10729336700,132900,132900,132900,132900,0
20231220,172500,10729336700,132900,132900,132900,132900,0
20231220,172400,10729336700,132900,132900,132900,132900,0
20231220,172300,10729336700,132900,132900,132900,132900,0
20231220,172200,10729336700,132900,132900,132900,132900,0
20231220,172100,10729336700,132900,132900,132900,132900,0
20231220,172000,10729336700,132900,132900,132900,132900,0
20231220,171900,10729336700,132900,132900,132900,132900,2260
20231220,171800,10729336700,132900,132900,132900,132900,0
20231220,171700,10729336700,132900,132900,132900,132900,0
20231220,171600,10729336700,132900,132900,132900,132900,0
20231220,171500,10729336700,132900,132900,132900,132900,0
20231220,171400,10729336700,132900,132900,132900,132900,0
20231220,171300,10729336700,132900,132900,132900,132900,0
20231220,171200,10729336700,132900,132900,132900,132900,0
20231220,171100,10729336700,132900,132900,132900,132900,0
20231220,171000,10729336700,132900,132900,132900,132900,0
20231220,170900,10729336700,132900,132900,132900,132900,0
20231220,170800,10729336700,132900,132900,132900,132900,0
20231220,170700,10729336700,132900,132900,132900,132900,0
20231220,170600,10729336700,132900,132900,132900,132900,0
20231220,170500,10729336700,132900,132900,132900,132900,0
20231220,170400,10729336700,132900,132900,132900,132900,0
20231220,170300,10729336700,132900,132900,132900,132900,0
20231220,170200,10729336700,132900,132900,132900,132900,0
20231220,170100,10729336700,132900,132900,132900,132900,0
20231220,170000,10729336700,132900,132900,132900,132900,0
20231220,165900,10729336700,132900,132900,132900,132900,0
20231220,165800,10729336700,132900,132900,132900,132900,0
20231220,165700,10729336700,132900,132900,132900,132900,0
20231220,165600,10729336700,132900,132900,132900,132900,0
20231220,165500,10729336700,132900,132900,132900,132900,0
20231220,165400,10729336700,132900,132900,132900,132900,0
20231220,165300,10729336700,132900,132900,132900,132900,0
20231220,165200,10729336700,132900,132900,132900,132900,0
20231220,165100,10729336700,132900,132900,132900,132900,0
20231220,165000,10729336700,132900,132900,132900,132900,0
20231220,164900,10729336700,132900,132900,132900,132900,2260
20231220,164800,10729336700,132900,132900,132900,132900,0
20231220,164700,10729336700,132900,132900,132900,132900,0
20231220,164600,10729336700,132900,132900,132900,132900,0
20231220,164500,10729336700,132900,132900,132900,132900,0
20231220,164400,10729336700,132900,132900,132900,132900,0
20231220,164300,10729336700,132900,132900,132900,132900,0
20231220,164200,10729336700,132900,132900,132900,132900,0
20231220,164100,10729336700,132900,132900,132900,132900,0
20231220,164000,10729336700,132900,132900,132900,132900,0
20231220,163900,10729336700,132900,132900,132900,132900,0
20231220,163800,10729336700,132900,132900,132900,132900,0
20231220,163700,10729336700,132900,132900,132900,132900,0
20231220,163600,10729336700,132900,132900,132900,132900,0
20231220,163500,10729336700,132900,132900,132900,132900,0
20231220,163400,10729336700,132900,132900,132900,132900,0
20231220,163300,10729336700,132900,132900,132900,132900,0
20231220,163200,10729336700,132900,132900,132900,132900,0
20231220,163100,10729336700,132900,132900,132900,132900,0
20231220,163000,10729336700,132900,132900,132900,132900,0
20231220,162900,10729336700,132900,132900,132900,132900,0
20231220,162800,10729336700,132900,132900,132900,132900,0
20231220,162700,10729336700,132900,132900,132900,132900,0
20231220,162600,10729336700,132900,132900,132900,132900,0
20231220,162500,10729336700,132900,132900,132900,132900,0
20231220,162400,10729336700,132900,132900,132900,132900,0
20231220,162300,10729336700,132900,132900,132900,132900,0
20231220,162200,10729336700,132900,132900,132900,132900,0
20231220,162100,10729336700,132900,132900,132900,132900,0
20231220,162000,10729336700,132900,132900,132900,132900,0
20231220,161900,10729336700,132900,132900,132900,132900,2260
20231220,161800,10729336700,132900,132900,132900,132900,0
20231220,161700,10729336700,132900,132900,132900,132900,0
20231220,161600,10729336700,132900,132900,132900,132900,0
20231220,161500,10729336700,132900,132900,132900,132900,0
20231220,161400,10729336700,132900,132900,132900,132900,0
20231220,161300,10729336700,132900,132900,132900,132900,0
20231220,161200,10729336700,132900,132900,132900,132900,0
20231220,161100,10729336700,132900,132900,132900,132900,0
20231220,161000,10729336700,132900,132900,132900,132900,0
20231220,160900,10729336700,132900,132900,132900,132900,0
20231220,160800,10729336700,132900,132900,132900,132900,0
20231220,160700,10729336700,132900,132900,132900,132900,0
20231220,160600,10729336700,132900,132900,132900,132900,0
20231220,160500,10729336700,132900,132900,132900,132900,0
20231220,160400,10729336700,132900,132900,132900,132900,0
20231220,160300,10729336700,132900,132900,132900,132900,0
20231220,160200,10729336700,132900,132900,132900,132900,0
20231220,160100,10729336700,132900,132900,132900,132900,0
20231220,160000,10729336700,132900,132900,132900,132900,0
20231220,155900,10729336700,132900,132900,132900,132900,0
20231220,155800,10729336700,132900,132900,132900,132900,0
20231220,155700,10729336700,132900,132900,132900,132900,0
20231220,155600,10729336700,132900,132900,132900,132900,0
20231220,155500,10729336700,132900,132900,132900,132900,0
20231220,155400,10729336700,132900,132900,132900,132900,0
20231220,155300,10729336700,132900,132900,132900,132900,0
20231220,155200,10729336700,132900,132900,132900,132900,0
20231220,155100,10729336700,132900,132900,132900,132900,0
20231220,155000,10729336700,132900,132900,132900,132900,0
20231220,154900,10729336700,132900,132900,132900,132900,2260
20231220,154800,10729336700,132900,132900,132900,132900,0
20231220,154700,10729336700,132900,132900,132900,132900,0
20231220,154600,10729336700,132900,132900,132900,132900,0
20231220,154500,10729336700,132900,132900,132900,132900,0
20231220,154400,10729336700,132900,132900,132900,132900,0
20231220,154300,10729336700,132900,132900,132900,132900,0
20231220,154200,10729336700,132900,132900,132900,132900,0
20231220,154100,10729336700,132900,132900,132900,132900,0
20231220,154000,10729336700,132900,132900,132900,132900,0
20231220,153900,10729336700,132900,132900,132900,132900,0
20231220,153800,10729336700,132900,132900,132900,132900,0
20231220,153700,10729336700,132900,132900,132900,132900,0
20231220,153600,10729336700,132900,132900,132900,132900,0
20231220,153500,10729336700,132900,132900,132900,132900,0
20231220,153400,10729336700,132900,132900,132900,132900,0
20231220,153300,10729336700,132900,132900,132900,132900,0
20231220,153200,10729336700,132900,132900,132900,132900,0
20231220,153100,10729336700,132900,132900,132900,132900,0
20231220,153000,10729336700,132900,132900,132900,132900,2260
20231220,152900,10428982700,133100,133100,133100,133100,0
20231220,152800,10428982700,133100,133100,133100,133100,0
20231220,152700,10428982700,133100,133100,133100,133100,0
20231220,152600,10428982700,133100,133100,133100,133100,0
20231220,152500,10428982700,133100,133100,133100,133100,0
20231220,152400,10428982700,133100,133100,133100,133100,0
20231220,152300,10428982700,133100,133100,133100,133100,0
20231220,152200,10428982700,133100,133100,133100,133100,0
20231220,152100,10428982700,133100,133100,133100,133100,0
20231220,152000,10428982700,133100,133100,133100,133100,0
20231220,151900,10428982700,133100,133000,133200,133000,247
20231220,151800,10396110600,133100,133000,133100,132900,190
20231220,151700,10370842800,133000,133000,133100,132800,327
20231220,151600,10327375000,132900,133000,133100,132900,462
20231220,151500,10265932400,133000,133000,133100,132900,452
20231220,151400,10205815700,133000,133100,133100,132900,461
20231220,151300,10144496000,133100,133100,133100,133000,293
20231220,151200,10105499800,133100,133100,133200,133000,232
20231220,151100,10074620300,133000,133200,133200,133000,217
20231220,151000,10045729400,133200,133200,133300,132900,686
20231220,150900,9954424500,133200,133200,133200,133000,149
20231220,150800,9934582600,133200,133200,133300,133000,265
20231220,150700,9899298000,133200,133300,133400,133200,378
20231220,150600,9848919000,133200,133200,133300,133100,224
20231220,150500,9819069200,133200,133100,133200,133000,1033
20231220,150400,9681583600,133000,133000,133100,133000,89
20231220,150300,9669739800,133100,132900,133100,132900,270
20231220,150200,9633816400,133000,133000,133000,132900,435
20231220,150100,9575962600,133000,132700,133000,132600,1456
20231220,150000,9382595400,132700,132600,132700,132600,214
20231220,145900,9354203800,132600,132600,132700,132500,213
20231220,145800,9325948400,132600,132700,132700,132500,194
20231220,145700,9300219400,132600,132700,132700,132600,382
20231220,145600,9249550200,132600,132600,132700,132600,202
20231220,145500,9222752800,132600,132500,132700,132500,215
20231220,145400,9194245100,132500,132500,132600,132500,80
20231220,145300,9183640600,132500,132500,132600,132400,219
20231220,145200,9154617100,132500,132500,132600,132500,81
20231220,145100,9143880200,132500,132400,132600,132400,227
20231220,145000,9113790900,132400,132400,132600,132400,106
20231220,144900,9099749600,132400,132500,132600,132300,47
20231220,144800,9093523700,132600,132400,132600,132300,217
20231220,144700,9064782200,132500,132400,132500,132400,105
20231220,144600,9050875000,132500,132300,132500,132300,97
20231220,144500,9038029900,132300,132300,132500,132300,214
20231220,144400,9009695200,132400,132300,132400,132300,83
20231220,144300,8998708800,132300,132200,132400,132200,138
20231220,144200,8980446900,132100,132100,132100,132000,404
20231220,144100,8927106000,132100,132400,132400,132000,685
20231220,144000,8836513000,132400,132400,132600,132400,155
20231220,143900,8815974600,132500,132400,132600,132400,145
20231220,143800,8796760900,132400,132500,132600,132400,88
20231220,143700,8785102300,132400,132400,132600,132400,157
20231220,143600,8764303700,132500,132400,132600,132400,124
20231220,143500,8747874700,132500,132400,132600,132400,136
20231220,143400,8729856400,132500,132400,132500,132400,194
20231220,143300,8704154500,132400,132400,132500,132300,243
20231220,143200,8671976600,132400,132300,132400,132300,99
20231220,143100,8658872800,132400,132400,132400,132300,139
20231220,143000,8640473700,132300,132300,132400,132200,150
20231220,142900,8620631000,132200,132200,132300,132100,1078
20231220,142800,8478102100,132200,132300,132400,132200,401
20231220,142700,8425046300,132300,132300,132400,132200,119
20231220,142600,8409306500,132200,132300,132300,132200,290
20231220,142500,8370943700,132400,132400,132400,132300,87
20231220,142400,8359429400,132400,132300,132400,132300,118
20231220,142300,8343812900,132300,132300,132300,132300,64
20231220,142200,8335345700,132200,132300,132400,132200,82
20231220,142100,8324497500,132300,132300,132400,132300,45
20231220,142000,8318543300,132300,132300,132400,132200,86
20231220,141900,8307162600,132400,132400,132500,132200,128
20231220,141800,8290216300,132400,132400,132500,132400,117
20231220,141700,8274719000,132400,132500,132500,132400,146
20231220,141600,8255379100,132400,132300,132500,132300,252
20231220,141500,8222001800,132300,132100,132500,132100,348
20231220,141400,8175953300,132100,132300,132300,132100,225
20231220,141300,8146206000,132300,132300,132300,132200,130
20231220,141200,8129007900,132200,132200,132300,132200,79
20231220,141100,8118562000,132200,132100,132300,132100,97
20231220,141000,8105734300,132200,132300,132300,132200,127
20231220,140900,8088939700,132200,132500,132500,132100,246
20231220,140800,8056387000,132500,132300,132500,132300,134
20231220,140700,8038646300,132400,132400,132400,132100,245
20231220,140600,8006236100,132300,132200,132400,132200,138
20231220,140500,7987975500,132200,132400,132400,132100,170
20231220,140400,7965483500,132400,132300,132500,132300,118
20231220,140300,7949858900,132300,132400,132400,132200,180
20231220,140200,7926037000,132300,132400,132400,132300,56
20231220,140100,7918624900,132400,132300,132400,132200,199
20231220,140000,7892295400,132200,132100,132300,132100,124
20231220,135900,7875897500,132200,132200,132200,132100,64
20231220,135800,7867439900,132200,132100,132200,132100,61
20231220,135700,7859380100,132200,132200,132200,132100,61
20231220,135600,7851319100,132100,132100,132300,132100,114
20231220,135500,7836249700,132200,132100,132200,132100,52
20231220,135400,7829378000,132100,132100,132200,132000,85
20231220,135300,7818149500,132200,132100,132200,132100,59
20231220,135200,7810353900,132200,132200,132300,132100,57
20231220,135100,7802818500,132200,132200,132300,132200,160
20231220,135000,7781665800,132300,132300,132300,132200,56
20231220,134900,7774259500,132300,132300,132300,132200,390
20231220,134800,7722676900,132400,132400,132400,132300,157
20231220,134700,7701895300,132400,132400,132500,132400,192
20231220,134600,7676467100,132400,132400,132500,132400,84
20231220,134500,7665341800,132500,132400,132500,132400,61
20231220,134400,7657263300,132500,132500,132600,132400,198
20231220,134300,7631040400,132500,132500,132600,132400,67
20231220,134200,7622165200,132500,132400,132500,132400,165
20231220,134100,7600306100,132400,132400,132500,132400,45
20231220,134000,7594345100,132400,132400,132500,132400,77
20231220,133900,7584147600,132500,132400,132500,132400,58
20231220,133800,7576466600,132400,132400,132500,132400,39
20231220,133700,7571302300,132400,132400,132500,132400,82
20231220,133600,7560441400,132400,132400,132500,132300,55
20231220,133500,7553161600,132400,132400,132400,132300,50
20231220,133400,7546544100,132400,132300,132400,132300,80
20231220,133300,7535956900,132300,132400,132400,132300,47
20231220,133200,7529737300,132300,132200,132400,132200,141
20231220,133100,7511081400,132200,132200,132300,132200,52
20231220,133000,7504205100,132200,132200,132300,132200,40
20231220,132900,7498916000,132200,132300,132400,132200,254
20231220,132800,7465312200,132400,132500,132500,132400,142
20231220,132700,7446510400,132500,132400,132500,132400,53
20231220,132600,7439492200,132400,132500,132500,132400,68
20231220,132500,7430486200,132400,132500,132500,132400,52
20231220,132400,7423600900,132500,132300,132500,132300,56
20231220,132300,7416186400,132300,132500,132500,132300,478
20231220,132200,7352896600,132500,132600,132600,132400,129
20231220,132100,7335803600,132600,132500,132600,132500,161
20231220,132000,7314470300,132500,132600,132700,132500,317
20231220,131900,7272450200,132600,132600,132700,132600,52
20231220,131800,7265554700,132600,132700,132800,132600,101
20231220,131700,7252148300,132700,132600,132700,132600,68
20231220,131600,7243128600,132600,132500,132700,132500,79
20231220,131500,7232650900,132500,132500,132700,132500,105
20231220,131400,7218731800,132400,132500,132600,132300,291
20231220,131300,7180179300,132500,132300,132500,132300,284
20231220,131200,7142562000,132400,132400,132400,132300,242
20231220,131100,7110525400,132300,132300,132400,132300,36
20231220,131000,7105762500,132400,132300,132400,132300,34
20231220,130900,7101263400,132400,132300,132400,132300,85
20231220,130800,7090011100,132400,132300,132400,132300,60
20231220,130700,7082070700,132400,132500,132500,132300,34
20231220,130600,7077570800,132300,132400,132500,132200,230
20231220,130500,7047122600,132400,132500,132500,132400,434
20231220,130400,6989660200,132500,132500,132500,132400,43
20231220,130300,6983965300,132400,132400,132700,132400,176
20231220,130200,6960638800,132500,132400,132500,132400,85
20231220,130100,6949379900,132400,132600,132600,132400,77
20231220,130000,6939182600,132500,132400,132600,132400,169
20231220,125900,6916792300,132400,132300,132500,132300,116
20231220,125800,6901428000,132300,132500,132500,132100,67
20231220,125700,6892559900,132400,132400,132400,132000,162
20231220,125600,6871133000,132400,132700,132700,132400,787
20231220,125500,6766777700,132700,132700,132700,132600,56
20231220,125400,6759346700,132700,132600,132800,132600,313
20231220,125300,6717807100,132600,132700,132700,132600,12
20231220,125200,6716215200,132600,132500,132600,132500,129
20231220,125100,6699112200,132500,132500,132600,132300,122
20231220,125000,6682944100,132500,132500,132500,132400,61
20231220,124900,6674862600,132400,132200,132500,132100,328
20231220,124800,6631479700,132200,132100,132200,131900,544
20231220,124700,6559600500,132000,132000,132100,132000,22
20231220,124600,6556696000,132100,132100,132100,131900,880
20231220,124500,6440525100,132100,132200,132200,132100,21
20231220,124400,6437750200,132200,132300,132300,132000,67
20231220,124300,6428896700,132300,132200,132300,132200,169
20231220,124200,6406552400,132200,132300,132400,132200,18
20231220,124100,6404170100,132200,132500,132500,132200,202
20231220,124000,6377427900,132400,132400,132500,132400,78
20231220,123900,6367096300,132400,132400,132400,132400,31
20231220,123800,6362991900,132400,132300,132400,132300,33
20231220,123700,6358624600,132400,132300,132400,132200,139
20231220,123600,6340234400,132400,132300,132500,132300,59
20231220,123500,6332421900,132500,132400,132500,132300,128
20231220,123400,6315470200,132500,132300,132500,132200,204
20231220,123300,6288481100,132400,132300,132400,132300,226
20231220,123200,6258564200,132200,132300,132300,132200,94
20231220,123100,6246128500,132300,132300,132300,132200,39
20231220,123000,6240969700,132300,132200,132300,132100,96
20231220,122900,6228275500,132200,132200,132300,132100,141
20231220,122800,6209634900,132200,132100,132200,132100,9
20231220,122700,6208445500,132100,132200,132200,132000,18
20231220,122600,6206068000,132200,132100,132200,132100,77
20231220,122500,6195891100,132100,132100,132200,132000,25
20231220,122400,6192588700,132000,132000,132100,132000,36
20231220,122300,6187833700,132000,132100,132100,132000,144
20231220,122200,6168823600,132000,132100,132100,132000,30
20231220,122100,6164862000,132100,132000,132200,132000,85
20231220,122000,6153636100,132200,132200,132200,132200,29
20231220,121900,6149802300,132200,132100,132200,132000,214
20231220,121800,6121539800,132100,132100,132100,132100,59
20231220,121700,6113745900,132100,132100,132100,132000,27
20231220,121600,6110179300,132200,132200,132200,132200,148
20231220,121500,6090613700,132200,132200,132200,132100,44
20231220,121400,6084797300,132100,132100,132200,132100,20
20231220,121300,6082155200,132100,132100,132100,132000,6
20231220,121200,6081362700,132100,132200,132200,132100,115
20231220,121100,6066165400,132100,132100,132200,132100,23
20231220,121000,6063126700,132000,132200,132200,132000,13
20231220,120900,6061410500,132200,132000,132300,132000,51
20231220,120800,6054668100,132200,132000,132200,132000,37
20231220,120700,6049783300,131900,132100,132200,131900,168
20231220,120600,6027595000,132100,132000,132100,132000,12
20231220,120500,6026010500,132200,132200,132200,132100,89
20231220,120400,6014247300,132200,132100,132200,132000,91
20231220,120300,6002224200,132200,132000,132200,132000,166
20231220,120200,5980298800,132000,131900,132000,131800,47
20231220,120100,5974099800,132000,131900,132000,131900,44
20231220,120000,5968295800,131800,131900,131900,131800,85
20231220,115900,5957084400,131800,131900,131900,131800,71
20231220,115800,5947725800,131900,131900,131900,131800,95
20231220,115700,5935195400,131800,131800,132000,131800,42
20231220,115600,5929655100,131800,131700,131800,131700,131
20231220,115500,5912399600,131600,131700,131700,131600,355
20231220,115400,5865655700,131700,131800,131800,131700,247
20231220,115300,5833111100,131800,131900,131900,131800,86
20231220,115200,5821767800,131900,131800,131900,131800,131
20231220,115100,5804499200,131900,131900,132300,131900,176
20231220,115000,5781274600,132200,132100,132200,131900,141
20231220,114900,5762645000,132200,132100,132200,132100,152
20231220,114800,5742565400,132200,132100,132200,132100,78
20231220,114700,5732254000,132300,132200,132300,132200,61
20231220,114600,5724189400,132200,132100,132200,132100,17
20231220,114500,5721942600,132200,132300,132300,132200,83
20231220,114400,5710969500,132300,132100,132300,132000,131
20231220,114300,5693656200,132100,132200,132200,132100,85
20231220,114200,5682420200,132200,132100,132300,132100,43
20231220,114100,5676736200,132200,132100,132200,132100,90
20231220,114000,5664839100,132200,132300,132300,132200,87
20231220,113900,5653337100,132300,132200,132300,132200,11
20231220,113800,5651882800,132200,132200,132300,132200,123
20231220,113700,5635621200,132100,132300,132300,131900,227
20231220,113600,5605622300,132300,132200,132300,132100,81
20231220,113500,5594909900,132200,132200,132300,132100,115
20231220,113400,5579704500,132100,132200,132200,132100,224
20231220,113300,5550098400,132300,132300,132300,132200,181
20231220,113200,5526167700,132200,132300,132300,132200,28
20231220,113100,5522463700,132200,132300,132300,132200,7
20231220,113000,5521537700,132300,132200,132300,132200,66
20231220,112900,5512806500,132200,132100,132200,132100,243
20231220,112800,5480694200,132200,132200,132200,132100,8
20231220,112700,5479636700,132200,132100,132200,132100,29
20231220,112600,5475803800,132100,132100,132100,132000,18
20231220,112500,5473426100,132000,132100,132100,132000,8
20231220,112400,5472370000,132200,132200,132200,132100,34
20231220,112300,5467875900,132200,132100,132200,132100,27
20231220,112200,5464307200,132100,131900,132200,131700,139
20231220,112100,5445960400,132100,131800,132100,131800,121
20231220,112000,5429999400,131800,131700,131800,131700,66
20231220,111900,5421302600,131700,131800,131800,131700,313
20231220,111800,5380055100,131900,132000,132000,131800,134
20231220,111700,5362380200,131900,132000,132000,131900,6
20231220,111600,5361588400,132000,132000,132000,132000,90
20231220,111500,5349708400,132000,131900,132000,131900,10
20231220,111400,5348389100,132000,132100,132100,131900,245
20231220,111300,5316052400,132200,132200,132300,132200,54
20231220,111200,5308911100,132200,132300,132300,132200,163
20231220,111100,5287356200,132300,132200,132300,132200,58
20231220,111000,5279688100,132300,132300,132300,132200,37
20231220,110900,5274793200,132300,132500,132500,132300,73
20231220,110800,5265133900,132400,132300,132400,132300,22
20231220,110700,5262222100,132300,132000,132500,131900,107
20231220,110600,5248073300,132000,132000,132200,132000,647
20231220,110500,5162663500,132000,132100,132100,131900,321
20231220,110400,5120279600,132200,132300,132400,132200,140
20231220,110300,5101760000,132300,132200,132400,132200,12
20231220,110200,5100171500,132400,132500,132500,132300,120
20231220,110100,5084282900,132500,132100,132500,132100,94
20231220,110000,5071846900,132100,131900,132200,131900,302
20231220,105900,5031942400,131900,132000,132000,131900,88
20231220,105800,5020330600,132000,131900,132000,131800,36
20231220,105700,5015582200,131900,131900,131900,131800,21
20231220,105600,5012813300,131900,131800,131900,131800,248
20231220,105500,4980115000,131800,131900,131900,131800,76
20231220,105400,4970093700,131800,131800,131900,131800,62
20231220,105300,4961919600,131900,132000,132000,131800,515
20231220,105200,4894017400,131900,132100,132100,131900,71
20231220,105100,4884646900,131900,132000,132100,131900,359
20231220,105000,4837256800,132000,132200,132200,132000,388
20231220,104900,4786002200,132300,132200,132300,132200,48
20231220,104800,4779656400,132200,132400,132400,132200,205
20231220,104700,4752533500,132500,132400,132500,132400,48
20231220,104600,4746175700,132300,132600,132600,132300,115
20231220,104500,4730950300,132300,132300,132300,132300,32
20231220,104400,4726716700,132300,132500,132600,132200,230
20231220,104300,4696288700,132300,132600,132600,132300,613
20231220,104200,4615127900,132500,132500,132700,132400,554
20231220,104100,4541760100,132500,132600,132600,132500,23
20231220,104000,4538711200,132500,132600,132700,132500,6
20231220,103900,4537915800,132700,132700,132700,132700,30
20231220,103800,4533934800,132700,132600,132700,132500,83
20231220,103700,4522930200,132500,132500,132500,132500,6
20231220,103600,4522135200,132500,132500,132600,132500,61
20231220,103500,4514052600,132500,132500,132500,132500,188
20231220,103400,4489142600,132500,132600,132700,132500,194
20231220,103300,4463419200,132700,132600,132700,132600,36
20231220,103200,4458644100,132600,132600,132600,132600,257
20231220,103100,4424565900,132700,132700,132700,132700,116
20231220,103000,4409172700,132700,132700,132700,132700,33
20231220,102900,4404793600,132700,132600,132700,132600,11
20231220,102800,4403334900,132500,132500,132700,132500,45
20231220,102700,4397372200,132500,132400,132500,132400,199
20231220,102600,4371004900,132500,132800,132800,132500,625
20231220,102500,4288166900,132800,132800,132800,132700,51
20231220,102400,4281394200,132700,132600,132800,132600,126
20231220,102300,4264673000,132600,132600,132700,132500,139
20231220,102200,4246236000,132500,132600,132600,132500,169
20231220,102100,4223827600,132700,132700,132700,132500,27
20231220,102000,4220247600,132700,132700,132700,132600,15
20231220,101900,4218258000,132700,132600,132700,132600,5
20231220,101800,4217594800,132700,132600,132800,132100,143
20231220,101700,4198661300,132600,132900,132900,132600,128
20231220,101600,4181658200,132900,132500,132900,132300,372
20231220,101500,4132289600,132500,132400,132500,132400,198
20231220,101400,4106071900,132400,132800,132800,132400,453
20231220,101300,4045999800,132800,132900,132900,132800,70
20231220,101200,4036702800,132900,132800,133000,132800,608
20231220,101100,3955897500,132700,132800,132800,132700,142
20231220,101000,3937044100,132800,132700,132900,132600,185
20231220,100900,3912482100,132700,132800,132800,132700,111
20231220,100800,3897747800,132700,132800,132800,132700,185
20231220,100700,3873187100,132800,132800,132900,132800,17
20231220,100600,3870928300,132900,132700,132900,132500,152
20231220,100500,3850744400,132700,132100,132700,132100,684
20231220,100400,3760197900,132100,132200,132200,132100,38
20231220,100300,3755177000,132100,132200,132200,132100,117
20231220,100200,3739718700,132100,132100,132200,132100,131
20231220,100100,3722401500,132200,132100,132200,132100,166
20231220,100000,3700472500,132200,132000,132300,132000,215
20231220,095900,3672070000,132000,132000,132300,131900,125
20231220,095800,3655567700,131900,132300,132300,131900,146
20231220,095700,3636297000,132300,132400,132400,132000,324
20231220,095600,3593404200,132400,132500,132500,131900,227
20231220,095500,3563430500,132000,132000,132000,131900,181
20231220,095400,3539542300,131900,132100,132500,131900,523
20231220,095300,3470462100,132100,132300,132300,132100,384
20231220,095200,3419711700,132300,132200,132300,132200,56
20231220,095100,3412308300,132200,132600,132600,132200,318
20231220,095000,3370212800,132700,132500,132700,132300,241
20231220,094900,3338266000,132500,132500,132500,132500,14
20231220,094800,3336411000,132500,132300,132500,132300,74
20231220,094700,3326613300,132400,132400,132400,132300,124
20231220,094600,3310196300,132400,132600,132600,132400,178
20231220,094500,3286617100,132500,132400,132600,132400,48
20231220,094400,3280260300,132400,132500,132600,132200,180
20231220,094300,3256416900,132500,132600,132600,132500,120
20231220,094200,3240505000,132800,132500,132800,132500,123
20231220,094100,3224175400,132500,132800,132900,132500,153
20231220,094000,3203861800,132900,132200,132900,132200,669
20231220,093900,3115221900,132300,132100,132300,132100,203
20231220,093800,3088379900,132000,132300,132300,132000,916
20231220,093700,2967345800,132300,132800,132900,132300,938
20231220,093600,2842998100,132800,132900,132900,132800,119
20231220,093500,2827194400,132900,132700,132900,132700,176
20231220,093400,2803822700,132800,132700,132800,132700,93
20231220,093300,2791480700,132700,132500,132700,132500,90
20231220,093200,2779546900,132500,132700,132700,132500,101
20231220,093100,2766158100,132500,132200,132500,132200,111
20231220,093000,2751466700,132400,132500,132500,132300,328
20231220,092900,2708049100,132500,132400,132700,132300,307
20231220,092800,2667379700,132400,132300,132700,132200,492
20231220,092700,2602254700,132300,132300,132800,132300,670
20231220,092600,2513575500,132300,132600,132600,132300,352
20231220,092500,2466961500,132800,132800,132800,132500,326
20231220,092400,2423729700,132900,133200,133200,132800,180
20231220,092300,2399798000,133200,133100,133300,133100,96
20231220,092200,2387008700,133200,132900,133300,132600,753
20231220,092100,2286959700,132800,133000,133000,132800,403
20231220,092000,2233400600,133000,133300,133300,133000,226
20231220,091900,2203293800,133300,133000,133300,132900,385
20231220,091800,2152070600,133000,132900,133200,132800,230
20231220,091700,2121469600,133200,132900,133200,132900,503
20231220,091600,2054577200,133100,132900,133100,132900,276
20231220,091500,2017877500,132800,133100,133100,132800,168
20231220,091400,1995533100,133100,132800,133100,132800,546
20231220,091300,1922964100,132800,132500,132900,131900,310
20231220,091200,1881827900,132900,132400,132900,131700,1968
20231220,091100,1622024400,132400,133000,133200,132400,581
20231220,091000,1544875800,133100,133000,133100,132600,574
20231220,090900,1468606800,133000,133000,133300,132900,590
20231220,090800,1390152300,132900,132900,133000,132900,377
20231220,090700,1340015900,133000,133400,133500,132900,546
20231220,090600,1267338400,133500,133400,133500,133300,398
20231220,090500,1214250200,133500,133000,133600,133000,533
20231220,090400,1143148900,133100,134200,134400,133100,906
20231220,090300,1021975100,134300,133600,134300,133400,1285
20231220,090200,850211300,133600,132800,133700,132800,2482
20231220,090100,519311300,132800,132400,132800,131500,970
20231220,090000,391376400,132400,131600,132500,131600,2969