KissMeData/192820/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,202800,12936488000,127000,127000,127000,127000,3196
20231221,202700,12936488000,127000,127000,127000,127000,0
20231221,202600,12936488000,127000,127000,127000,127000,0
20231221,202500,12936488000,127000,127000,127000,127000,0
20231221,202400,12936488000,127000,127000,127000,127000,0
20231221,202300,12936488000,127000,127000,127000,127000,0
20231221,202200,12936488000,127000,127000,127000,127000,0
20231221,202100,12936488000,127000,127000,127000,127000,0
20231221,202000,12936488000,127000,127000,127000,127000,0
20231221,201900,12936488000,127000,127000,127000,127000,0
20231221,201800,12936488000,127000,127000,127000,127000,0
20231221,201700,12936488000,127000,127000,127000,127000,0
20231221,201600,12936488000,127000,127000,127000,127000,0
20231221,201500,12936488000,127000,127000,127000,127000,0
20231221,201400,12936488000,127000,127000,127000,127000,0
20231221,201300,12936488000,127000,127000,127000,127000,0
20231221,201200,12936488000,127000,127000,127000,127000,0
20231221,201100,12936488000,127000,127000,127000,127000,0
20231221,201000,12936488000,127000,127000,127000,127000,0
20231221,200900,12936488000,127000,127000,127000,127000,0
20231221,200800,12936488000,127000,127000,127000,127000,0
20231221,200700,12936488000,127000,127000,127000,127000,0
20231221,200600,12936488000,127000,127000,127000,127000,0
20231221,200500,12936488000,127000,127000,127000,127000,0
20231221,200400,12936488000,127000,127000,127000,127000,0
20231221,200300,12936488000,127000,127000,127000,127000,0
20231221,200200,12936488000,127000,127000,127000,127000,0
20231221,200100,12936488000,127000,127000,127000,127000,0
20231221,200000,12936488000,127000,127000,127000,127000,0
20231221,195900,12936488000,127000,127000,127000,127000,0
20231221,195800,12936488000,127000,127000,127000,127000,3196
20231221,195700,12936488000,127000,127000,127000,127000,0
20231221,195600,12936488000,127000,127000,127000,127000,0
20231221,195500,12936488000,127000,127000,127000,127000,0
20231221,195400,12936488000,127000,127000,127000,127000,0
20231221,195300,12936488000,127000,127000,127000,127000,0
20231221,195200,12936488000,127000,127000,127000,127000,0
20231221,195100,12936488000,127000,127000,127000,127000,0
20231221,195000,12936488000,127000,127000,127000,127000,0
20231221,194900,12936488000,127000,127000,127000,127000,0
20231221,194800,12936488000,127000,127000,127000,127000,0
20231221,194700,12936488000,127000,127000,127000,127000,0
20231221,194600,12936488000,127000,127000,127000,127000,0
20231221,194500,12936488000,127000,127000,127000,127000,0
20231221,194400,12936488000,127000,127000,127000,127000,0
20231221,194300,12936488000,127000,127000,127000,127000,0
20231221,194200,12936488000,127000,127000,127000,127000,0
20231221,194100,12936488000,127000,127000,127000,127000,0
20231221,194000,12936488000,127000,127000,127000,127000,0
20231221,193900,12936488000,127000,127000,127000,127000,0
20231221,193800,12936488000,127000,127000,127000,127000,0
20231221,193700,12936488000,127000,127000,127000,127000,0
20231221,193600,12936488000,127000,127000,127000,127000,0
20231221,193500,12936488000,127000,127000,127000,127000,0
20231221,193400,12936488000,127000,127000,127000,127000,0
20231221,193300,12936488000,127000,127000,127000,127000,0
20231221,193200,12936488000,127000,127000,127000,127000,0
20231221,193100,12936488000,127000,127000,127000,127000,0
20231221,193000,12936488000,127000,127000,127000,127000,0
20231221,192900,12936488000,127000,127000,127000,127000,0
20231221,192800,12936488000,127000,127000,127000,127000,3196
20231221,192700,12936488000,127000,127000,127000,127000,0
20231221,192600,12936488000,127000,127000,127000,127000,0
20231221,192500,12936488000,127000,127000,127000,127000,0
20231221,192400,12936488000,127000,127000,127000,127000,0
20231221,192300,12936488000,127000,127000,127000,127000,0
20231221,192200,12936488000,127000,127000,127000,127000,0
20231221,192100,12936488000,127000,127000,127000,127000,0
20231221,192000,12936488000,127000,127000,127000,127000,0
20231221,191900,12936488000,127000,127000,127000,127000,0
20231221,191800,12936488000,127000,127000,127000,127000,0
20231221,191700,12936488000,127000,127000,127000,127000,0
20231221,191600,12936488000,127000,127000,127000,127000,0
20231221,191500,12936488000,127000,127000,127000,127000,0
20231221,191400,12936488000,127000,127000,127000,127000,0
20231221,191300,12936488000,127000,127000,127000,127000,0
20231221,191200,12936488000,127000,127000,127000,127000,0
20231221,191100,12936488000,127000,127000,127000,127000,0
20231221,191000,12936488000,127000,127000,127000,127000,0
20231221,190900,12936488000,127000,127000,127000,127000,0
20231221,190800,12936488000,127000,127000,127000,127000,0
20231221,190700,12936488000,127000,127000,127000,127000,0
20231221,190600,12936488000,127000,127000,127000,127000,0
20231221,190500,12936488000,127000,127000,127000,127000,0
20231221,190400,12936488000,127000,127000,127000,127000,0
20231221,190300,12936488000,127000,127000,127000,127000,0
20231221,190200,12936488000,127000,127000,127000,127000,0
20231221,190100,12936488000,127000,127000,127000,127000,0
20231221,190000,12936488000,127000,127000,127000,127000,0
20231221,185900,12936488000,127000,127000,127000,127000,0
20231221,185800,12936488000,127000,127000,127000,127000,3196
20231221,185700,12936488000,127000,127000,127000,127000,0
20231221,185600,12936488000,127000,127000,127000,127000,0
20231221,185500,12936488000,127000,127000,127000,127000,0
20231221,185400,12936488000,127000,127000,127000,127000,0
20231221,185300,12936488000,127000,127000,127000,127000,0
20231221,185200,12936488000,127000,127000,127000,127000,0
20231221,185100,12936488000,127000,127000,127000,127000,0
20231221,185000,12936488000,127000,127000,127000,127000,0
20231221,184900,12936488000,127000,127000,127000,127000,0
20231221,184800,12936488000,127000,127000,127000,127000,0
20231221,184700,12936488000,127000,127000,127000,127000,0
20231221,184600,12936488000,127000,127000,127000,127000,0
20231221,184500,12936488000,127000,127000,127000,127000,0
20231221,184400,12936488000,127000,127000,127000,127000,0
20231221,184300,12936488000,127000,127000,127000,127000,0
20231221,184200,12936488000,127000,127000,127000,127000,0
20231221,184100,12936488000,127000,127000,127000,127000,0
20231221,184000,12936488000,127000,127000,127000,127000,0
20231221,183900,12936488000,127000,127000,127000,127000,0
20231221,183800,12936488000,127000,127000,127000,127000,0
20231221,183700,12936488000,127000,127000,127000,127000,0
20231221,183600,12936488000,127000,127000,127000,127000,0
20231221,183500,12936488000,127000,127000,127000,127000,0
20231221,183400,12936488000,127000,127000,127000,127000,0
20231221,183300,12936488000,127000,127000,127000,127000,0
20231221,183200,12936488000,127000,127000,127000,127000,0
20231221,183100,12936488000,127000,127000,127000,127000,0
20231221,183000,12936488000,127000,127000,127000,127000,0
20231221,182900,12936488000,127000,127000,127000,127000,0
20231221,182800,12936488000,127000,127000,127000,127000,3196
20231221,182700,12936488000,127000,127000,127000,127000,0
20231221,182600,12936488000,127000,127000,127000,127000,0
20231221,182500,12936488000,127000,127000,127000,127000,0
20231221,182400,12936488000,127000,127000,127000,127000,0
20231221,182300,12936488000,127000,127000,127000,127000,0
20231221,182200,12936488000,127000,127000,127000,127000,0
20231221,182100,12936488000,127000,127000,127000,127000,0
20231221,182000,12936488000,127000,127000,127000,127000,0
20231221,181900,12936488000,127000,127000,127000,127000,0
20231221,181800,12936488000,127000,127000,127000,127000,0
20231221,181700,12936488000,127000,127000,127000,127000,0
20231221,181600,12936488000,127000,127000,127000,127000,0
20231221,181500,12936488000,127000,127000,127000,127000,0
20231221,181400,12936488000,127000,127000,127000,127000,0
20231221,181300,12936488000,127000,127000,127000,127000,0
20231221,181200,12936488000,127000,127000,127000,127000,0
20231221,181100,12936488000,127000,127000,127000,127000,0
20231221,181000,12936488000,127000,127000,127000,127000,0
20231221,180900,12936488000,127000,127000,127000,127000,0
20231221,180800,12936488000,127000,127000,127000,127000,0
20231221,180700,12936488000,127000,127000,127000,127000,0
20231221,180600,12936488000,127000,127000,127000,127000,0
20231221,180500,12936488000,127000,127000,127000,127000,0
20231221,180400,12936488000,127000,127000,127000,127000,0
20231221,180300,12936488000,127000,127000,127000,127000,0
20231221,180200,12936488000,127000,127000,127000,127000,0
20231221,180100,12936488000,127000,127000,127000,127000,0
20231221,180000,12936488000,127000,127000,127000,127000,0
20231221,175900,12936488000,127000,127000,127000,127000,0
20231221,175800,12936488000,127000,127000,127000,127000,3196
20231221,175700,12936488000,127000,127000,127000,127000,0
20231221,175600,12936488000,127000,127000,127000,127000,0
20231221,175500,12936488000,127000,127000,127000,127000,0
20231221,175400,12936488000,127000,127000,127000,127000,0
20231221,175300,12936488000,127000,127000,127000,127000,0
20231221,175200,12936488000,127000,127000,127000,127000,0
20231221,175100,12936488000,127000,127000,127000,127000,0
20231221,175000,12936488000,127000,127000,127000,127000,0
20231221,174900,12936488000,127000,127000,127000,127000,0
20231221,174800,12936488000,127000,127000,127000,127000,0
20231221,174700,12936488000,127000,127000,127000,127000,0
20231221,174600,12936488000,127000,127000,127000,127000,0
20231221,174500,12936488000,127000,127000,127000,127000,0
20231221,174400,12936488000,127000,127000,127000,127000,0
20231221,174300,12936488000,127000,127000,127000,127000,0
20231221,174200,12936488000,127000,127000,127000,127000,0
20231221,174100,12936488000,127000,127000,127000,127000,0
20231221,174000,12936488000,127000,127000,127000,127000,0
20231221,173900,12936488000,127000,127000,127000,127000,0
20231221,173800,12936488000,127000,127000,127000,127000,0
20231221,173700,12936488000,127000,127000,127000,127000,0
20231221,173600,12936488000,127000,127000,127000,127000,0
20231221,173500,12936488000,127000,127000,127000,127000,0
20231221,173400,12936488000,127000,127000,127000,127000,0
20231221,173300,12936488000,127000,127000,127000,127000,0
20231221,173200,12936488000,127000,127000,127000,127000,0
20231221,173100,12936488000,127000,127000,127000,127000,0
20231221,173000,12936488000,127000,127000,127000,127000,0
20231221,172900,12936488000,127000,127000,127000,127000,0
20231221,172800,12936488000,127000,127000,127000,127000,3196
20231221,172700,12936488000,127000,127000,127000,127000,0
20231221,172600,12936488000,127000,127000,127000,127000,0
20231221,172500,12936488000,127000,127000,127000,127000,0
20231221,172400,12936488000,127000,127000,127000,127000,0
20231221,172300,12936488000,127000,127000,127000,127000,0
20231221,172200,12936488000,127000,127000,127000,127000,0
20231221,172100,12936488000,127000,127000,127000,127000,0
20231221,172000,12936488000,127000,127000,127000,127000,0
20231221,171900,12936488000,127000,127000,127000,127000,0
20231221,171800,12936488000,127000,127000,127000,127000,0
20231221,171700,12936488000,127000,127000,127000,127000,0
20231221,171600,12936488000,127000,127000,127000,127000,0
20231221,171500,12936488000,127000,127000,127000,127000,0
20231221,171400,12936488000,127000,127000,127000,127000,0
20231221,171300,12936488000,127000,127000,127000,127000,0
20231221,171200,12936488000,127000,127000,127000,127000,0
20231221,171100,12936488000,127000,127000,127000,127000,0
20231221,171000,12936488000,127000,127000,127000,127000,0
20231221,170900,12936488000,127000,127000,127000,127000,0
20231221,170800,12936488000,127000,127000,127000,127000,0
20231221,170700,12936488000,127000,127000,127000,127000,0
20231221,170600,12936488000,127000,127000,127000,127000,0
20231221,170500,12936488000,127000,127000,127000,127000,0
20231221,170400,12936488000,127000,127000,127000,127000,0
20231221,170300,12936488000,127000,127000,127000,127000,0
20231221,170200,12936488000,127000,127000,127000,127000,0
20231221,170100,12936488000,127000,127000,127000,127000,0
20231221,170000,12936488000,127000,127000,127000,127000,0
20231221,165900,12936488000,127000,127000,127000,127000,0
20231221,165800,12936488000,127000,127000,127000,127000,3196
20231221,165700,12936488000,127000,127000,127000,127000,0
20231221,165600,12936488000,127000,127000,127000,127000,0
20231221,165500,12936488000,127000,127000,127000,127000,0
20231221,165400,12936488000,127000,127000,127000,127000,0
20231221,165300,12936488000,127000,127000,127000,127000,0
20231221,165200,12936488000,127000,127000,127000,127000,0
20231221,165100,12936488000,127000,127000,127000,127000,0
20231221,165000,12936488000,127000,127000,127000,127000,0
20231221,164900,12936488000,127000,127000,127000,127000,0
20231221,164800,12936488000,127000,127000,127000,127000,0
20231221,164700,12936488000,127000,127000,127000,127000,0
20231221,164600,12936488000,127000,127000,127000,127000,0
20231221,164500,12936488000,127000,127000,127000,127000,0
20231221,164400,12936488000,127000,127000,127000,127000,0
20231221,164300,12936488000,127000,127000,127000,127000,0
20231221,164200,12936488000,127000,127000,127000,127000,0
20231221,164100,12936488000,127000,127000,127000,127000,0
20231221,164000,12936488000,127000,127000,127000,127000,0
20231221,163900,12936488000,127000,127000,127000,127000,0
20231221,163800,12936488000,127000,127000,127000,127000,0
20231221,163700,12936488000,127000,127000,127000,127000,0
20231221,163600,12936488000,127000,127000,127000,127000,0
20231221,163500,12936488000,127000,127000,127000,127000,0
20231221,163400,12936488000,127000,127000,127000,127000,0
20231221,163300,12936488000,127000,127000,127000,127000,0
20231221,163200,12936488000,127000,127000,127000,127000,0
20231221,163100,12936488000,127000,127000,127000,127000,0
20231221,163000,12936488000,127000,127000,127000,127000,0
20231221,162900,12936488000,127000,127000,127000,127000,0
20231221,162800,12936488000,127000,127000,127000,127000,3196
20231221,162700,12936488000,127000,127000,127000,127000,0
20231221,162600,12936488000,127000,127000,127000,127000,0
20231221,162500,12936488000,127000,127000,127000,127000,0
20231221,162400,12936488000,127000,127000,127000,127000,0
20231221,162300,12936488000,127000,127000,127000,127000,0
20231221,162200,12936488000,127000,127000,127000,127000,0
20231221,162100,12936488000,127000,127000,127000,127000,0
20231221,162000,12936488000,127000,127000,127000,127000,0
20231221,161900,12936488000,127000,127000,127000,127000,0
20231221,161800,12936488000,127000,127000,127000,127000,0
20231221,161700,12936488000,127000,127000,127000,127000,0
20231221,161600,12936488000,127000,127000,127000,127000,0
20231221,161500,12936488000,127000,127000,127000,127000,0
20231221,161400,12936488000,127000,127000,127000,127000,0
20231221,161300,12936488000,127000,127000,127000,127000,0
20231221,161200,12936488000,127000,127000,127000,127000,0
20231221,161100,12936488000,127000,127000,127000,127000,0
20231221,161000,12936488000,127000,127000,127000,127000,0
20231221,160900,12936488000,127000,127000,127000,127000,0
20231221,160800,12936488000,127000,127000,127000,127000,0
20231221,160700,12936488000,127000,127000,127000,127000,0
20231221,160600,12936488000,127000,127000,127000,127000,0
20231221,160500,12936488000,127000,127000,127000,127000,0
20231221,160400,12936488000,127000,127000,127000,127000,0
20231221,160300,12936488000,127000,127000,127000,127000,0
20231221,160200,12936488000,127000,127000,127000,127000,0
20231221,160100,12936488000,127000,127000,127000,127000,0
20231221,160000,12936488000,127000,127000,127000,127000,0
20231221,155900,12936488000,127000,127000,127000,127000,0
20231221,155800,12936488000,127000,127000,127000,127000,3196
20231221,155700,12936488000,127000,127000,127000,127000,0
20231221,155600,12936488000,127000,127000,127000,127000,0
20231221,155500,12936488000,127000,127000,127000,127000,0
20231221,155400,12936488000,127000,127000,127000,127000,0
20231221,155300,12936488000,127000,127000,127000,127000,0
20231221,155200,12936488000,127000,127000,127000,127000,0
20231221,155100,12936488000,127000,127000,127000,127000,0
20231221,155000,12936488000,127000,127000,127000,127000,0
20231221,154900,12936488000,127000,127000,127000,127000,0
20231221,154800,12936488000,127000,127000,127000,127000,0
20231221,154700,12936488000,127000,127000,127000,127000,0
20231221,154600,12936488000,127000,127000,127000,127000,0
20231221,154500,12936488000,127000,127000,127000,127000,0
20231221,154400,12936488000,127000,127000,127000,127000,0
20231221,154300,12936488000,127000,127000,127000,127000,0
20231221,154200,12936488000,127000,127000,127000,127000,0
20231221,154100,12936488000,127000,127000,127000,127000,0
20231221,154000,12936488000,127000,127000,127000,127000,0
20231221,153900,12936488000,127000,127000,127000,127000,0
20231221,153800,12936488000,127000,127000,127000,127000,0
20231221,153700,12936488000,127000,127000,127000,127000,0
20231221,153600,12936488000,127000,127000,127000,127000,0
20231221,153500,12936488000,127000,127000,127000,127000,0
20231221,153400,12936488000,127000,127000,127000,127000,0
20231221,153300,12936488000,127000,127000,127000,127000,0
20231221,153200,12936488000,127000,127000,127000,127000,0
20231221,153100,12936488000,127000,127000,127000,127000,0
20231221,153000,12936488000,127000,127000,127000,127000,3196
20231221,152900,12530596000,126600,126600,126600,126600,0
20231221,152800,12530596000,126600,126600,126600,126600,0
20231221,152700,12530596000,126600,126600,126600,126600,0
20231221,152600,12530596000,126600,126600,126600,126600,0
20231221,152500,12530596000,126600,126600,126600,126600,0
20231221,152400,12530596000,126600,126600,126600,126600,0
20231221,152300,12530596000,126600,126600,126600,126600,0
20231221,152200,12530596000,126600,126600,126600,126600,0
20231221,152100,12530596000,126600,126600,126600,126600,0
20231221,152000,12530596000,126600,126600,126600,126600,0
20231221,151900,12530596000,126600,126500,126600,126100,131
20231221,151800,12514072000,126600,126500,126600,126300,165
20231221,151700,12493199200,126500,126500,126500,126400,177
20231221,151600,12470812900,126400,126400,126500,126400,148
20231221,151500,12452096900,126400,126500,126500,126400,147
20231221,151400,12433508900,126400,126400,126500,126400,97
20231221,151300,12421244100,126300,126300,126500,126300,131
20231221,151200,12404692000,126300,126400,126700,126200,203
20231221,151100,12379041500,126400,126300,126400,126200,130
20231221,151000,12362626400,126200,126300,126300,126200,84
20231221,150900,12352017900,126300,126600,126600,126200,190
20231221,150800,12328000700,126600,126500,126600,126300,105
20231221,150700,12314728300,126500,126200,126500,126100,217
20231221,150600,12287330800,126300,126200,126300,126100,143
20231221,150500,12269281800,126000,126200,126300,126000,158
20231221,150400,12249350700,126200,126100,126200,126100,130
20231221,150300,12232952400,126100,126100,126200,126000,87
20231221,150200,12221981900,126100,126000,126200,126000,79
20231221,150100,12212025400,126000,126200,126200,126000,170
20231221,150000,12190589800,126200,126100,126200,126000,129
20231221,145900,12174326700,126100,126200,126200,125900,163
20231221,145800,12153787700,125500,126100,126200,125500,291
20231221,145700,12117155000,126100,125900,126100,125900,72
20231221,145600,12108082500,125900,126100,126200,125900,206
20231221,145500,12082114600,126200,126000,126300,125900,149
20231221,145400,12063327600,126000,126200,126200,125900,108
20231221,145300,12049722700,126100,125800,126300,125800,164
20231221,145200,12029052700,125900,125700,125900,125600,89
20231221,145100,12017860800,125700,125800,125800,125600,162
20231221,145000,11997504000,125800,125900,125900,125500,163
20231221,144900,11977010400,125800,125700,125900,125500,175
20231221,144800,11955026200,125800,125700,125800,125500,534
20231221,144700,11887895900,125700,125400,125800,125400,88
20231221,144600,11876843400,125500,125500,125700,125300,217
20231221,144500,11849627300,125500,125700,125700,125400,164
20231221,144400,11829051800,125600,125800,125800,125600,185
20231221,144300,11805790400,125800,126000,126000,125800,91
20231221,144200,11794336100,126000,125900,126100,125900,105
20231221,144100,11781106200,125800,125800,126100,125700,110
20231221,144000,11767270500,125700,125800,125900,125700,117
20231221,143900,11752550100,125900,126200,126200,125900,257
20231221,143800,11720166600,126200,126200,126200,126000,216
20231221,143700,11692931700,126100,126300,126300,126100,158
20231221,143600,11672997200,126300,126400,126600,126200,92
20231221,143500,11661367700,126400,126300,126400,126200,152
20231221,143400,11642174000,126400,126400,126500,126400,102
20231221,143300,11629279400,126500,126600,126600,126400,118
20231221,143200,11614348900,126600,126800,126800,126600,79
20231221,143100,11604344600,126700,126600,126800,126600,103
20231221,143000,11591295700,126700,126600,126900,126600,67
20231221,142900,11582798700,126500,126600,126800,126500,296
20231221,142800,11545316500,126500,126500,126600,126400,135
20231221,142700,11528238300,126500,126500,126600,126500,66
20231221,142600,11519887200,126500,126600,126600,126500,65
20231221,142500,11511662300,126600,126700,126700,126500,151
20231221,142400,11492546400,126600,126800,126900,126600,83
20231221,142300,11482029800,126800,127100,127300,126700,1010
20231221,142200,11353492500,127100,127200,127300,127000,162
20231221,142100,11332910400,127300,127300,127300,127000,373
20231221,142000,11285462200,127300,127300,127300,127200,202
20231221,141900,11259762400,127300,127300,127400,126900,438
20231221,141800,11204027900,127200,127200,127200,127000,405
20231221,141700,11152532200,127100,126900,127200,126700,503
20231221,141600,11088621000,126900,127000,127100,126900,1142
20231221,141500,10943572600,127000,126900,127000,126600,550
20231221,141400,10873739400,126900,126400,127000,126400,2037
20231221,141300,10615906400,126500,126300,126500,126200,1402
20231221,141200,10438678300,126300,126000,126300,125900,405
20231221,141100,10387636100,126000,125800,126000,125700,451
20231221,141000,10330837400,125900,125700,126000,125700,442
20231221,140900,10275205600,125700,125700,125800,125600,111
20231221,140800,10261253400,125600,125600,125700,125600,246
20231221,140700,10230353900,125600,125600,125700,125600,118
20231221,140600,10215531400,125700,125700,125700,125600,77
20231221,140500,10205854300,125700,125700,125700,125600,144
20231221,140400,10187763700,125600,125600,125800,125600,291
20231221,140300,10151209700,125700,125800,125800,125600,789
20231221,140200,10052032500,125700,125700,125800,125700,570
20231221,140100,9980375100,125800,125800,125800,125700,93
20231221,140000,9968680800,125700,125800,125800,125700,74
20231221,135900,9959375700,125800,125800,125900,125700,167
20231221,135800,9938373500,125700,125400,125700,125200,450
20231221,135700,9881868500,125400,125700,125700,125400,139
20231221,135600,9864414700,125600,125700,125700,125600,1057
20231221,135500,9731647200,125700,125600,125700,125600,311
20231221,135400,9692581600,125700,125400,125700,125400,156
20231221,135300,9672995500,125400,125500,125600,125300,47
20231221,135200,9667102200,125300,125400,125600,125200,111
20231221,135100,9653193900,125400,125200,125400,125200,129
20231221,135000,9637026400,125300,125400,125400,125300,149
20231221,134900,9618349700,125300,125300,125500,125200,116
20231221,134800,9603805500,125300,125400,125400,125200,100
20231221,134700,9591276400,125300,125400,125500,125300,62
20231221,134600,9583498100,125400,125400,125400,125200,121
20231221,134500,9568336700,125300,125200,125400,125200,120
20231221,134400,9553307000,125300,125300,125500,125200,124
20231221,134300,9537766700,125200,125300,125400,125200,70
20231221,134200,9528993900,125300,125400,125500,125200,125
20231221,134100,9513320200,125400,125300,125400,125300,58
20231221,134000,9506051700,125400,125400,125600,125200,106
20231221,133900,9492754700,125300,125200,125300,125100,685
20231221,133800,9407000800,125200,125100,125200,125100,45
20231221,133700,9401370400,125200,125100,125200,125100,119
20231221,133600,9386477500,125200,125200,125200,125100,226
20231221,133500,9358200300,125100,125100,125200,125100,78
20231221,133400,9348440600,125100,125200,125200,125100,142
20231221,133300,9330669500,125200,125400,125400,125200,55
20231221,133200,9323778600,125300,125100,125400,125100,113
20231221,133100,9309623600,125200,125100,125400,125100,40
20231221,133000,9304616400,125500,125200,125600,125100,163
20231221,132900,9284209700,125200,125200,125200,125100,74
20231221,132800,9274948000,125200,125300,125300,125100,83
20231221,132700,9264553600,125200,125300,125400,125200,96
20231221,132600,9252524100,125300,125300,125400,125200,65
20231221,132500,9244381000,125200,125500,125500,125200,120
20231221,132400,9229340500,125500,125600,125600,125500,58
20231221,132300,9222059400,125500,125300,125500,125300,135
20231221,132200,9205119700,125300,125100,125300,125100,166
20231221,132100,9184342600,125200,125200,125300,125200,40
20231221,132000,9179333900,125100,125200,125400,125100,90
20231221,131900,9168056400,125100,125200,125300,125100,155
20231221,131800,9148653500,125400,125300,125400,125100,45
20231221,131700,9143015200,125300,125200,125300,125100,145
20231221,131600,9124869600,125200,125300,125300,125100,71
20231221,131500,9115979900,125300,125100,125400,125000,304
20231221,131400,9077937300,125100,125100,125200,125100,72
20231221,131300,9068927500,125100,125200,125300,125100,98
20231221,131200,9056659400,125200,125100,125200,125100,97
20231221,131100,9044521000,125200,125200,125200,125100,49
20231221,131000,9038389400,125300,125200,125400,125100,110
20231221,130900,9024612200,125100,125300,125500,125100,96
20231221,130800,9012584300,125300,125100,125300,125100,74
20231221,130700,9003316500,125100,125300,125300,125100,117
20231221,130600,8988677500,125300,125300,125600,125100,481
20231221,130500,8928392000,125200,125100,125200,125100,159
20231221,130400,8908495600,125100,125100,125200,125100,142
20231221,130300,8890730800,125100,125100,125200,125100,91
20231221,130200,8879340300,125100,125200,125200,125100,109
20231221,130100,8865697000,125200,125200,125400,125100,102
20231221,130000,8852926000,125100,125100,125200,125100,53
20231221,125900,8846295000,125200,125300,125300,125100,90
20231221,125800,8835026100,125300,125100,125500,125100,158
20231221,125700,8815249500,125100,125100,125100,125100,70
20231221,125600,8806492500,125200,125200,125300,125100,75
20231221,125500,8797098500,125200,125100,125400,125100,70
20231221,125400,8788333300,125100,125300,125300,125100,63
20231221,125300,8780446500,125200,125100,125200,125000,287
20231221,125200,8744541600,125200,125200,125200,125100,88
20231221,125100,8733526900,125100,125100,125200,125100,119
20231221,125000,8718634900,125100,125100,125200,125100,146
20231221,124900,8700368500,125100,125200,125200,125100,152
20231221,124800,8681345200,125100,125100,125200,125100,475
20231221,124700,8621916800,125200,125200,125200,125000,160
20231221,124600,8601898900,125100,125100,125200,125100,109
20231221,124500,8588257300,125100,125100,125200,125100,75
20231221,124400,8578872300,125100,125100,125200,125100,174
20231221,124300,8557100000,125200,125100,125200,125100,58
20231221,124200,8549842000,125200,125400,125500,125200,100
20231221,124100,8537311700,125400,125200,125500,125100,77
20231221,124000,8527667300,125100,125100,125200,125100,23
20231221,123900,8524789500,125100,125200,125300,125100,356
20231221,123800,8480246800,125300,125300,125400,125300,73
20231221,123700,8471094400,125300,125400,125400,125300,71
20231221,123600,8462196600,125400,125300,125500,125300,449
20231221,123500,8405924800,125500,125300,125500,125300,43
20231221,123400,8400534300,125300,125500,125500,125300,176
20231221,123300,8378466400,125500,125400,125500,125400,36
20231221,123200,8373950400,125600,125400,125600,125300,279
20231221,123100,8338953000,125300,125400,125400,125300,82
20231221,123000,8328670900,125400,125300,125600,125300,57
20231221,122900,8321526000,125400,125500,125600,125400,93
20231221,122800,8309853200,125400,125400,125400,125300,114
20231221,122700,8295561000,125400,125400,125600,125300,133
20231221,122600,8278880600,125400,125400,125500,125300,71
20231221,122500,8269979000,125400,125500,125500,125300,266
20231221,122400,8236643000,125500,125300,125500,125300,181
20231221,122300,8213955500,125300,125300,125300,125200,88
20231221,122200,8202933600,125200,125100,125200,125100,167
20231221,122100,8182034500,125200,125100,125200,125100,151
20231221,122000,8163140400,125100,125100,125200,125100,266
20231221,121900,8129861600,125100,125300,125300,125100,120
20231221,121800,8114838100,125300,125200,125500,125100,30
20231221,121700,8111078600,125100,125100,125600,125100,160
20231221,121600,8091050300,125200,125100,125700,125100,156
20231221,121500,8071517500,125200,125400,125700,125200,174
20231221,121400,8049683100,125200,125100,125400,125100,207
20231221,121300,8023780100,125100,125300,125300,125100,381
20231221,121200,7976110300,125300,125200,125300,125200,73
20231221,121100,7966968500,125100,125300,125300,125100,76
20231221,121000,7957456800,125300,125200,125300,125200,151
20231221,120900,7938549500,125200,125300,125300,125200,93
20231221,120800,7926901000,125300,125300,125300,125200,50
20231221,120700,7920637100,125300,125400,125400,125200,128
20231221,120600,7904601600,125400,125300,125600,125300,32
20231221,120500,7900587300,125400,125300,125400,125300,163
20231221,120400,7880155300,125300,125500,125500,125300,51
20231221,120300,7873762500,125500,125400,125500,125300,145
20231221,120200,7855582800,125300,125400,125400,125300,64
20231221,120100,7847561800,125500,125400,125500,125400,35
20231221,120000,7843172500,125400,125300,125400,125200,69
20231221,115900,7834529000,125200,125500,125600,125200,136
20231221,115800,7817476700,125500,125300,125900,125200,291
20231221,115700,7780961200,125400,125600,125600,125300,57
20231221,115600,7773806800,125400,125300,125600,125300,93
20231221,115500,7762142300,125400,125400,125500,125300,152
20231221,115400,7743086500,125400,125300,125500,125300,104
20231221,115300,7730043000,125300,125500,125600,125300,255
20231221,115200,7698063000,125400,125700,125700,125400,165
20231221,115100,7677360900,125700,125500,125700,125500,34
20231221,115000,7673091700,125500,125400,125500,125400,122
20231221,114900,7657790100,125400,125500,125500,125400,79
20231221,114800,7647882000,125500,125400,125500,125300,53
20231221,114700,7641234900,125700,125600,125700,125300,168
20231221,114600,7620166500,125600,125300,125700,125300,98
20231221,114500,7607867700,125500,125300,125500,125200,48
20231221,114400,7601851600,125400,125500,125500,125300,166
20231221,114300,7581029200,125600,125600,125700,125500,122
20231221,114200,7565709800,125500,125500,125600,125500,733
20231221,114100,7473645900,125500,125500,125800,125500,132
20231221,114000,7457058500,125500,125400,125500,125400,80
20231221,113900,7447023300,125500,125600,125600,125500,72
20231221,113800,7437983200,125500,125500,125500,125400,140
20231221,113700,7420424900,125600,125700,125700,125600,71
20231221,113600,7411505000,125700,125500,125800,125400,156
20231221,113500,7391910100,125600,125700,125700,125600,45
20231221,113400,7386257900,125600,125500,125700,125500,138
20231221,113300,7368928100,125500,125500,125500,125400,163
20231221,113200,7348484300,125400,125500,125600,125400,113
20231221,113100,7334303500,125500,125500,125500,125400,113
20231221,113000,7320124500,125500,125400,125600,125400,163
20231221,112900,7299674400,125400,125500,125600,125300,153
20231221,112800,7280476200,125500,125600,125600,125300,74
20231221,112700,7271193100,125500,125600,125600,125400,129
20231221,112600,7255015400,125600,125500,125700,125400,141
20231221,112500,7237309600,125400,125400,125500,125400,56
20231221,112400,7230285700,125500,125400,125900,125400,258
20231221,112300,7197861900,125400,125300,125800,125300,557
20231221,112200,7127895200,125400,125200,125400,125100,260
20231221,112100,7095317800,125100,125300,125300,125100,58
20231221,112000,7088057700,125200,125400,125400,125200,385
20231221,111900,7039813800,125300,125400,125800,125300,411
20231221,111800,6988252500,125400,125600,125700,125400,1125
20231221,111700,6847041300,125600,125400,125600,125400,167
20231221,111600,6826088800,125400,125500,125500,125400,148
20231221,111500,6807527800,125500,125500,125700,125500,119
20231221,111400,6792588000,125500,125500,125600,125500,71
20231221,111300,6783677400,125600,125500,125700,125400,131
20231221,111200,6767233400,125400,125200,125700,125200,167
20231221,111100,6746285100,125200,125300,125300,125100,79
20231221,111000,6736391700,125300,125300,125300,125200,93
20231221,110900,6724742900,125400,125400,125500,125300,625
20231221,110800,6646361600,125400,125700,125700,125400,1146
20231221,110700,6502634000,125700,125500,125900,125400,353
20231221,110600,6458342600,125600,125400,125600,125400,98
20231221,110500,6446041500,125500,125200,125500,125200,113
20231221,110400,6431876600,125300,125400,125400,125200,109
20231221,110300,6418217300,125300,125300,125400,125300,55
20231221,110200,6411323300,125400,125300,125900,125300,111
20231221,110100,6397392800,125400,125300,125500,125100,162
20231221,110000,6377100200,125200,125200,125200,125000,412
20231221,105900,6325543000,125100,125100,125200,125000,190
20231221,105800,6301773900,125200,125100,125200,125100,264
20231221,105700,6268742800,125200,125200,125200,125100,217
20231221,105600,6241585500,125200,125300,125300,125100,104
20231221,105500,6228567800,125200,125600,125900,125200,589
20231221,105400,6154726500,125600,125900,125900,125600,107
20231221,105300,6141270500,126000,126000,126000,125900,121
20231221,105200,6126027700,125900,126100,126100,125900,151
20231221,105100,6107011700,125900,126300,126300,125900,124
20231221,105000,6091375300,126300,125900,126300,125900,344
20231221,104900,6047985100,125900,126200,126300,125900,162
20231221,104800,6027566200,126200,126100,126300,126100,138
20231221,104700,6010155000,126100,126100,126100,125900,156
20231221,104600,5990495500,126100,126100,126200,126000,102
20231221,104500,5977633800,126100,126200,126200,126000,108
20231221,104400,5964010200,125900,125900,126200,125700,183
20231221,104300,5940975000,125900,126000,126100,125900,207
20231221,104200,5914894500,126000,125900,126200,125800,134
20231221,104100,5898010100,125700,125900,126200,125700,213
20231221,104000,5871162400,125900,126400,126400,125500,1829
20231221,103900,5640576000,126300,126200,126400,126200,140
20231221,103800,5622895400,126200,126400,126400,126200,102
20231221,103700,5610015500,126300,126400,126400,126300,102
20231221,103600,5597128600,126300,126300,126400,126300,107
20231221,103500,5583613000,126200,125800,126300,125700,300
20231221,103400,5545762000,125900,126100,126100,125800,332
20231221,103300,5503949100,126100,125900,126400,125800,266
20231221,103200,5470422500,125900,126000,126200,125900,554
20231221,103100,5400601500,125900,125900,126000,125800,117
20231221,103000,5385868700,125700,125800,125900,125700,197
20231221,102900,5361090900,125900,125800,126100,125800,273
20231221,102800,5326707800,125800,126000,126000,125800,164
20231221,102700,5306066800,126000,126000,126100,125900,206
20231221,102600,5280115500,126100,126400,126400,126000,1404
20231221,102500,5102926800,126500,126400,126500,126200,130
20231221,102400,5086510200,126300,126500,126500,126300,183
20231221,102300,5063376200,126500,126700,126700,126400,388
20231221,102200,5014267600,126700,126700,126700,126600,107
20231221,102100,5000716400,126700,126600,126700,126600,158
20231221,102000,4980706500,126900,126600,127000,126600,323
20231221,101900,4939727200,126600,126600,126700,126600,188
20231221,101800,4915913200,126700,126700,126700,126600,532
20231221,101700,4848556800,126800,126900,127000,126800,253
20231221,101600,4816443600,126800,126700,126900,126700,265
20231221,101500,4782834200,126700,126700,126700,126600,161
20231221,101400,4762444600,126600,126600,126800,126600,816
20231221,101300,4659131200,126500,126500,126600,126500,106
20231221,101200,4645717900,126400,126600,126600,126400,111
20231221,101100,4631678300,126600,126600,126600,126400,88
20231221,101000,4620544000,126700,126800,126900,126500,2096
20231221,100900,4354951800,126800,126900,126900,126800,276
20231221,100800,4319944900,126900,126700,126900,126700,107
20231221,100700,4306380000,126800,126500,126800,126500,257
20231221,100600,4273814800,126700,126300,126700,126200,439
20231221,100500,4218318300,126300,126100,126300,126100,237
20231221,100400,4188404500,126100,126000,126200,125900,128
20231221,100300,4172271300,126100,126300,126400,126100,263
20231221,100200,4139081800,126300,126300,126300,126000,1041
20231221,100100,4007715300,126300,127000,127000,126200,382
20231221,100000,3959418500,126900,127300,127300,126900,296
20231221,095900,3921817500,127300,127200,127300,126600,428
20231221,095800,3867479000,127100,127300,127400,126200,804
20231221,095700,3765538400,127500,127300,127500,127100,408
20231221,095600,3713618200,127300,128000,128000,127200,456
20231221,095500,3655477200,127500,127800,128100,127500,1107
20231221,095400,3513874000,127800,127800,127900,127700,802
20231221,095300,3411379700,127800,127400,127800,127300,664
20231221,095200,3326692800,127500,127600,127600,127200,622
20231221,095100,3247459300,127500,127000,127600,127000,906
20231221,095000,3132162100,127000,126900,127000,126800,1395
20231221,094900,2955056700,126900,126800,126900,126700,426
20231221,094800,2901035100,126800,126600,126800,126500,540
20231221,094700,2832650800,126600,126400,126600,126300,634
20231221,094600,2752492300,126400,126300,126500,126200,535
20231221,094500,2684876300,126300,126100,126300,126100,530
20231221,094400,2617978600,126200,126200,126300,126100,572
20231221,094300,2545783400,126300,126200,126300,126200,406
20231221,094200,2494517000,126200,126000,126300,126000,710
20231221,094100,2404936000,126100,125900,126100,125700,360
20231221,094000,2359595800,125900,125800,126200,125700,425
20231221,093900,2306090500,125800,125900,126000,125700,854
20231221,093800,2198573700,125900,125500,126000,125200,535
20231221,093700,2131347300,125500,125500,125500,125300,421
20231221,093600,2078542300,125500,125500,125500,125300,419
20231221,093500,2025984700,125500,125500,125500,125400,336
20231221,093400,1983832300,125500,125300,125500,125300,406
20231221,093300,1932912900,125400,125400,125500,125400,522
20231221,093200,1867427000,125400,125400,125400,125000,615
20231221,093100,1790386900,125300,124900,125500,124900,2932
20231221,093000,1423408700,124900,124400,124900,124300,1536
20231221,092900,1232050200,124400,124500,124500,124300,955
20231221,092800,1113196600,124400,124400,124500,124300,528
20231221,092700,1047519400,124400,123900,124500,123900,1195
20231221,092600,899210200,124000,123700,124000,123600,1820
20231221,092500,673782000,123600,123400,123600,123100,599
20231221,092400,599816600,123300,123100,123400,123100,686
20231221,092300,515259800,123100,123100,123200,122600,232
20231221,092200,486726700,123100,122500,123100,122500,221
20231221,092100,459550400,122500,122800,123000,122500,67
20231221,092000,451336500,122400,122400,122800,122400,68
20231221,091900,442991600,122400,123000,123100,122400,232
20231221,091800,414544300,122500,123000,123100,122500,136
20231221,091700,397836200,123000,122800,123200,122400,734
20231221,091600,307548600,122900,122800,122900,122400,136
20231221,091500,290856300,122800,122900,122900,122400,241
20231221,091400,261248800,122900,122700,123000,122300,156
20231221,091300,242103100,122500,122400,122700,122400,116
20231221,091200,227889500,122600,122700,122700,122600,9
20231221,091100,226786000,122400,122800,122800,122400,33
20231221,091000,222744500,122800,122400,123000,122400,834
20231221,090900,120292800,122400,122300,122500,122000,118
20231221,090800,105864500,122300,121700,122300,121600,26
20231221,090700,102697200,122100,121600,122100,121600,110
20231221,090600,89277400,121600,121600,121600,121600,4
20231221,090500,88791000,121600,121300,121600,121300,37
20231221,090400,84299900,121700,121700,122100,121700,213
20231221,090300,58328100,121100,121300,121300,121100,93
20231221,090200,47064300,121700,121000,121700,121000,134
20231221,090100,30843300,121000,121700,121700,121000,41
20231221,090000,25877400,121800,122100,122100,121800,202