214450/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,203500,8270607700,105500,105500,105500,105500,5929
20231215,203400,8270607700,105500,105500,105500,105500,0
20231215,203300,8270607700,105500,105500,105500,105500,0
20231215,203200,8270607700,105500,105500,105500,105500,0
20231215,203100,8270607700,105500,105500,105500,105500,0
20231215,203000,8270607700,105500,105500,105500,105500,0
20231215,202900,8270607700,105500,105500,105500,105500,0
20231215,202800,8270607700,105500,105500,105500,105500,0
20231215,202700,8270607700,105500,105500,105500,105500,0
20231215,202600,8270607700,105500,105500,105500,105500,0
20231215,202500,8270607700,105500,105500,105500,105500,0
20231215,202400,8270607700,105500,105500,105500,105500,0
20231215,202300,8270607700,105500,105500,105500,105500,0
20231215,202200,8270607700,105500,105500,105500,105500,0
20231215,202100,8270607700,105500,105500,105500,105500,0
20231215,202000,8270607700,105500,105500,105500,105500,0
20231215,201900,8270607700,105500,105500,105500,105500,0
20231215,201800,8270607700,105500,105500,105500,105500,0
20231215,201700,8270607700,105500,105500,105500,105500,0
20231215,201600,8270607700,105500,105500,105500,105500,0
20231215,201500,8270607700,105500,105500,105500,105500,0
20231215,201400,8270607700,105500,105500,105500,105500,0
20231215,201300,8270607700,105500,105500,105500,105500,0
20231215,201200,8270607700,105500,105500,105500,105500,0
20231215,201100,8270607700,105500,105500,105500,105500,0
20231215,201000,8270607700,105500,105500,105500,105500,0
20231215,200900,8270607700,105500,105500,105500,105500,0
20231215,200800,8270607700,105500,105500,105500,105500,0
20231215,200700,8270607700,105500,105500,105500,105500,0
20231215,200600,8270607700,105500,105500,105500,105500,0
20231215,200500,8270607700,105500,105500,105500,105500,5929
20231215,200400,8270607700,105500,105500,105500,105500,0
20231215,200300,8270607700,105500,105500,105500,105500,0
20231215,200200,8270607700,105500,105500,105500,105500,0
20231215,200100,8270607700,105500,105500,105500,105500,0
20231215,200000,8270607700,105500,105500,105500,105500,0
20231215,195900,8270607700,105500,105500,105500,105500,0
20231215,195800,8270607700,105500,105500,105500,105500,0
20231215,195700,8270607700,105500,105500,105500,105500,0
20231215,195600,8270607700,105500,105500,105500,105500,0
20231215,195500,8270607700,105500,105500,105500,105500,0
20231215,195400,8270607700,105500,105500,105500,105500,0
20231215,195300,8270607700,105500,105500,105500,105500,0
20231215,195200,8270607700,105500,105500,105500,105500,0
20231215,195100,8270607700,105500,105500,105500,105500,0
20231215,195000,8270607700,105500,105500,105500,105500,0
20231215,194900,8270607700,105500,105500,105500,105500,0
20231215,194800,8270607700,105500,105500,105500,105500,0
20231215,194700,8270607700,105500,105500,105500,105500,0
20231215,194600,8270607700,105500,105500,105500,105500,0
20231215,194500,8270607700,105500,105500,105500,105500,0
20231215,194400,8270607700,105500,105500,105500,105500,0
20231215,194300,8270607700,105500,105500,105500,105500,0
20231215,194200,8270607700,105500,105500,105500,105500,0
20231215,194100,8270607700,105500,105500,105500,105500,0
20231215,194000,8270607700,105500,105500,105500,105500,0
20231215,193900,8270607700,105500,105500,105500,105500,0
20231215,193800,8270607700,105500,105500,105500,105500,0
20231215,193700,8270607700,105500,105500,105500,105500,0
20231215,193600,8270607700,105500,105500,105500,105500,0
20231215,193500,8270607700,105500,105500,105500,105500,5929
20231215,193400,8270607700,105500,105500,105500,105500,0
20231215,193300,8270607700,105500,105500,105500,105500,0
20231215,193200,8270607700,105500,105500,105500,105500,0
20231215,193100,8270607700,105500,105500,105500,105500,0
20231215,193000,8270607700,105500,105500,105500,105500,0
20231215,192900,8270607700,105500,105500,105500,105500,0
20231215,192800,8270607700,105500,105500,105500,105500,0
20231215,192700,8270607700,105500,105500,105500,105500,0
20231215,192600,8270607700,105500,105500,105500,105500,0
20231215,192500,8270607700,105500,105500,105500,105500,0
20231215,192400,8270607700,105500,105500,105500,105500,0
20231215,192300,8270607700,105500,105500,105500,105500,0
20231215,192200,8270607700,105500,105500,105500,105500,0
20231215,192100,8270607700,105500,105500,105500,105500,0
20231215,192000,8270607700,105500,105500,105500,105500,0
20231215,191900,8270607700,105500,105500,105500,105500,0
20231215,191800,8270607700,105500,105500,105500,105500,0
20231215,191700,8270607700,105500,105500,105500,105500,0
20231215,191600,8270607700,105500,105500,105500,105500,0
20231215,191500,8270607700,105500,105500,105500,105500,0
20231215,191400,8270607700,105500,105500,105500,105500,0
20231215,191300,8270607700,105500,105500,105500,105500,0
20231215,191200,8270607700,105500,105500,105500,105500,0
20231215,191100,8270607700,105500,105500,105500,105500,0
20231215,191000,8270607700,105500,105500,105500,105500,0
20231215,190900,8270607700,105500,105500,105500,105500,0
20231215,190800,8270607700,105500,105500,105500,105500,0
20231215,190700,8270607700,105500,105500,105500,105500,0
20231215,190600,8270607700,105500,105500,105500,105500,0
20231215,190500,8270607700,105500,105500,105500,105500,5929
20231215,190400,8270607700,105500,105500,105500,105500,0
20231215,190300,8270607700,105500,105500,105500,105500,0
20231215,190200,8270607700,105500,105500,105500,105500,0
20231215,190100,8270607700,105500,105500,105500,105500,0
20231215,190000,8270607700,105500,105500,105500,105500,0
20231215,185900,8270607700,105500,105500,105500,105500,0
20231215,185800,8270607700,105500,105500,105500,105500,0
20231215,185700,8270607700,105500,105500,105500,105500,0
20231215,185600,8270607700,105500,105500,105500,105500,0
20231215,185500,8270607700,105500,105500,105500,105500,0
20231215,185400,8270607700,105500,105500,105500,105500,0
20231215,185300,8270607700,105500,105500,105500,105500,0
20231215,185200,8270607700,105500,105500,105500,105500,0
20231215,185100,8270607700,105500,105500,105500,105500,0
20231215,185000,8270607700,105500,105500,105500,105500,0
20231215,184900,8270607700,105500,105500,105500,105500,0
20231215,184800,8270607700,105500,105500,105500,105500,0
20231215,184700,8270607700,105500,105500,105500,105500,0
20231215,184600,8270607700,105500,105500,105500,105500,0
20231215,184500,8270607700,105500,105500,105500,105500,0
20231215,184400,8270607700,105500,105500,105500,105500,0
20231215,184300,8270607700,105500,105500,105500,105500,0
20231215,184200,8270607700,105500,105500,105500,105500,0
20231215,184100,8270607700,105500,105500,105500,105500,0
20231215,184000,8270607700,105500,105500,105500,105500,0
20231215,183900,8270607700,105500,105500,105500,105500,0
20231215,183800,8270607700,105500,105500,105500,105500,0
20231215,183700,8270607700,105500,105500,105500,105500,0
20231215,183600,8270607700,105500,105500,105500,105500,0
20231215,183500,8270607700,105500,105500,105500,105500,5929
20231215,183400,8270607700,105500,105500,105500,105500,0
20231215,183300,8270607700,105500,105500,105500,105500,0
20231215,183200,8270607700,105500,105500,105500,105500,0
20231215,183100,8270607700,105500,105500,105500,105500,0
20231215,183000,8270607700,105500,105500,105500,105500,0
20231215,182900,8270607700,105500,105500,105500,105500,0
20231215,182800,8270607700,105500,105500,105500,105500,0
20231215,182700,8270607700,105500,105500,105500,105500,0
20231215,182600,8270607700,105500,105500,105500,105500,0
20231215,182500,8270607700,105500,105500,105500,105500,0
20231215,182400,8270607700,105500,105500,105500,105500,0
20231215,182300,8270607700,105500,105500,105500,105500,0
20231215,182200,8270607700,105500,105500,105500,105500,0
20231215,182100,8270607700,105500,105500,105500,105500,0
20231215,182000,8270607700,105500,105500,105500,105500,0
20231215,181900,8270607700,105500,105500,105500,105500,0
20231215,181800,8270607700,105500,105500,105500,105500,0
20231215,181700,8270607700,105500,105500,105500,105500,0
20231215,181600,8270607700,105500,105500,105500,105500,0
20231215,181500,8270607700,105500,105500,105500,105500,0
20231215,181400,8270607700,105500,105500,105500,105500,0
20231215,181300,8270607700,105500,105500,105500,105500,0
20231215,181200,8270607700,105500,105500,105500,105500,0
20231215,181100,8270607700,105500,105500,105500,105500,0
20231215,181000,8270607700,105500,105500,105500,105500,0
20231215,180900,8270607700,105500,105500,105500,105500,0
20231215,180800,8270607700,105500,105500,105500,105500,0
20231215,180700,8270607700,105500,105500,105500,105500,0
20231215,180600,8270607700,105500,105500,105500,105500,0
20231215,180500,8270607700,105500,105500,105500,105500,5929
20231215,180400,8270607700,105500,105500,105500,105500,0
20231215,180300,8270607700,105500,105500,105500,105500,0
20231215,180200,8270607700,105500,105500,105500,105500,0
20231215,180100,8270607700,105500,105500,105500,105500,0
20231215,180000,8270607700,105500,105500,105500,105500,0
20231215,175900,8270607700,105500,105500,105500,105500,0
20231215,175800,8270607700,105500,105500,105500,105500,0
20231215,175700,8270607700,105500,105500,105500,105500,0
20231215,175600,8270607700,105500,105500,105500,105500,0
20231215,175500,8270607700,105500,105500,105500,105500,0
20231215,175400,8270607700,105500,105500,105500,105500,0
20231215,175300,8270607700,105500,105500,105500,105500,0
20231215,175200,8270607700,105500,105500,105500,105500,0
20231215,175100,8270607700,105500,105500,105500,105500,0
20231215,175000,8270607700,105500,105500,105500,105500,0
20231215,174900,8270607700,105500,105500,105500,105500,0
20231215,174800,8270607700,105500,105500,105500,105500,0
20231215,174700,8270607700,105500,105500,105500,105500,0
20231215,174600,8270607700,105500,105500,105500,105500,0
20231215,174500,8270607700,105500,105500,105500,105500,0
20231215,174400,8270607700,105500,105500,105500,105500,0
20231215,174300,8270607700,105500,105500,105500,105500,0
20231215,174200,8270607700,105500,105500,105500,105500,0
20231215,174100,8270607700,105500,105500,105500,105500,0
20231215,174000,8270607700,105500,105500,105500,105500,0
20231215,173900,8270607700,105500,105500,105500,105500,0
20231215,173800,8270607700,105500,105500,105500,105500,0
20231215,173700,8270607700,105500,105500,105500,105500,0
20231215,173600,8270607700,105500,105500,105500,105500,0
20231215,173500,8270607700,105500,105500,105500,105500,5929
20231215,173400,8270607700,105500,105500,105500,105500,0
20231215,173300,8270607700,105500,105500,105500,105500,0
20231215,173200,8270607700,105500,105500,105500,105500,0
20231215,173100,8270607700,105500,105500,105500,105500,0
20231215,173000,8270607700,105500,105500,105500,105500,0
20231215,172900,8270607700,105500,105500,105500,105500,0
20231215,172800,8270607700,105500,105500,105500,105500,0
20231215,172700,8270607700,105500,105500,105500,105500,0
20231215,172600,8270607700,105500,105500,105500,105500,0
20231215,172500,8270607700,105500,105500,105500,105500,0
20231215,172400,8270607700,105500,105500,105500,105500,0
20231215,172300,8270607700,105500,105500,105500,105500,0
20231215,172200,8270607700,105500,105500,105500,105500,0
20231215,172100,8270607700,105500,105500,105500,105500,0
20231215,172000,8270607700,105500,105500,105500,105500,0
20231215,171900,8270607700,105500,105500,105500,105500,0
20231215,171800,8270607700,105500,105500,105500,105500,0
20231215,171700,8270607700,105500,105500,105500,105500,0
20231215,171600,8270607700,105500,105500,105500,105500,0
20231215,171500,8270607700,105500,105500,105500,105500,0
20231215,171400,8270607700,105500,105500,105500,105500,0
20231215,171300,8270607700,105500,105500,105500,105500,0
20231215,171200,8270607700,105500,105500,105500,105500,0
20231215,171100,8270607700,105500,105500,105500,105500,0
20231215,171000,8270607700,105500,105500,105500,105500,0
20231215,170900,8270607700,105500,105500,105500,105500,0
20231215,170800,8270607700,105500,105500,105500,105500,0
20231215,170700,8270607700,105500,105500,105500,105500,0
20231215,170600,8270607700,105500,105500,105500,105500,0
20231215,170500,8270607700,105500,105500,105500,105500,5929
20231215,170400,8270607700,105500,105500,105500,105500,0
20231215,170300,8270607700,105500,105500,105500,105500,0
20231215,170200,8270607700,105500,105500,105500,105500,0
20231215,170100,8270607700,105500,105500,105500,105500,0
20231215,170000,8270607700,105500,105500,105500,105500,0
20231215,165900,8270607700,105500,105500,105500,105500,0
20231215,165800,8270607700,105500,105500,105500,105500,0
20231215,165700,8270607700,105500,105500,105500,105500,0
20231215,165600,8270607700,105500,105500,105500,105500,0
20231215,165500,8270607700,105500,105500,105500,105500,0
20231215,165400,8270607700,105500,105500,105500,105500,0
20231215,165300,8270607700,105500,105500,105500,105500,0
20231215,165200,8270607700,105500,105500,105500,105500,0
20231215,165100,8270607700,105500,105500,105500,105500,0
20231215,165000,8270607700,105500,105500,105500,105500,0
20231215,164900,8270607700,105500,105500,105500,105500,0
20231215,164800,8270607700,105500,105500,105500,105500,0
20231215,164700,8270607700,105500,105500,105500,105500,0
20231215,164600,8270607700,105500,105500,105500,105500,0
20231215,164500,8270607700,105500,105500,105500,105500,0
20231215,164400,8270607700,105500,105500,105500,105500,0
20231215,164300,8270607700,105500,105500,105500,105500,0
20231215,164200,8270607700,105500,105500,105500,105500,0
20231215,164100,8270607700,105500,105500,105500,105500,0
20231215,164000,8270607700,105500,105500,105500,105500,0
20231215,163900,8270607700,105500,105500,105500,105500,0
20231215,163800,8270607700,105500,105500,105500,105500,0
20231215,163700,8270607700,105500,105500,105500,105500,0
20231215,163600,8270607700,105500,105500,105500,105500,0
20231215,163500,8270607700,105500,105500,105500,105500,5929
20231215,163400,8270607700,105500,105500,105500,105500,0
20231215,163300,8270607700,105500,105500,105500,105500,0
20231215,163200,8270607700,105500,105500,105500,105500,0
20231215,163100,8270607700,105500,105500,105500,105500,0
20231215,163000,8270607700,105500,105500,105500,105500,0
20231215,162900,8270607700,105500,105500,105500,105500,0
20231215,162800,8270607700,105500,105500,105500,105500,0
20231215,162700,8270607700,105500,105500,105500,105500,0
20231215,162600,8270607700,105500,105500,105500,105500,0
20231215,162500,8270607700,105500,105500,105500,105500,0
20231215,162400,8270607700,105500,105500,105500,105500,0
20231215,162300,8270607700,105500,105500,105500,105500,0
20231215,162200,8270607700,105500,105500,105500,105500,0
20231215,162100,8270607700,105500,105500,105500,105500,0
20231215,162000,8270607700,105500,105500,105500,105500,0
20231215,161900,8270607700,105500,105500,105500,105500,0
20231215,161800,8270607700,105500,105500,105500,105500,0
20231215,161700,8270607700,105500,105500,105500,105500,0
20231215,161600,8270607700,105500,105500,105500,105500,0
20231215,161500,8270607700,105500,105500,105500,105500,0
20231215,161400,8270607700,105500,105500,105500,105500,0
20231215,161300,8270607700,105500,105500,105500,105500,0
20231215,161200,8270607700,105500,105500,105500,105500,0
20231215,161100,8270607700,105500,105500,105500,105500,0
20231215,161000,8270607700,105500,105500,105500,105500,0
20231215,160900,8270607700,105500,105500,105500,105500,0
20231215,160800,8270607700,105500,105500,105500,105500,0
20231215,160700,8270607700,105500,105500,105500,105500,0
20231215,160600,8270607700,105500,105500,105500,105500,0
20231215,160500,8270607700,105500,105500,105500,105500,5929
20231215,160400,8270607700,105500,105500,105500,105500,0
20231215,160300,8270607700,105500,105500,105500,105500,0
20231215,160200,8270607700,105500,105500,105500,105500,0
20231215,160100,8270607700,105500,105500,105500,105500,0
20231215,160000,8270607700,105500,105500,105500,105500,0
20231215,155900,8270607700,105500,105500,105500,105500,0
20231215,155800,8270607700,105500,105500,105500,105500,0
20231215,155700,8270607700,105500,105500,105500,105500,0
20231215,155600,8270607700,105500,105500,105500,105500,0
20231215,155500,8270607700,105500,105500,105500,105500,0
20231215,155400,8270607700,105500,105500,105500,105500,0
20231215,155300,8270607700,105500,105500,105500,105500,0
20231215,155200,8270607700,105500,105500,105500,105500,0
20231215,155100,8270607700,105500,105500,105500,105500,0
20231215,155000,8270607700,105500,105500,105500,105500,0
20231215,154900,8270607700,105500,105500,105500,105500,0
20231215,154800,8270607700,105500,105500,105500,105500,0
20231215,154700,8270607700,105500,105500,105500,105500,0
20231215,154600,8270607700,105500,105500,105500,105500,0
20231215,154500,8270607700,105500,105500,105500,105500,0
20231215,154400,8270607700,105500,105500,105500,105500,0
20231215,154300,8270607700,105500,105500,105500,105500,0
20231215,154200,8270607700,105500,105500,105500,105500,0
20231215,154100,8270607700,105500,105500,105500,105500,0
20231215,154000,8270607700,105500,105500,105500,105500,0
20231215,153900,8270607700,105500,105500,105500,105500,0
20231215,153800,8270607700,105500,105500,105500,105500,0
20231215,153700,8270607700,105500,105500,105500,105500,0
20231215,153600,8270607700,105500,105500,105500,105500,0
20231215,153500,8270607700,105500,105500,105500,105500,5929
20231215,153400,8270607700,105500,105500,105500,105500,0
20231215,153300,8270607700,105500,105500,105500,105500,0
20231215,153200,8270607700,105500,105500,105500,105500,0
20231215,153100,8270607700,105500,105500,105500,105500,0
20231215,153000,8270607700,105500,105500,105500,105500,5929
20231215,152900,7645098200,105400,105400,105400,105400,0
20231215,152800,7645098200,105400,105400,105400,105400,0
20231215,152700,7645098200,105400,105400,105400,105400,0
20231215,152600,7645098200,105400,105400,105400,105400,0
20231215,152500,7645098200,105400,105400,105400,105400,0
20231215,152400,7645098200,105400,105400,105400,105400,0
20231215,152300,7645098200,105400,105400,105400,105400,0
20231215,152200,7645098200,105400,105400,105400,105400,0
20231215,152100,7645098200,105400,105400,105400,105400,0
20231215,152000,7645098200,105400,105400,105400,105400,0
20231215,151900,7645098200,105400,105200,105400,105100,653
20231215,151800,7576334200,105300,105300,105300,105200,349
20231215,151700,7539589700,105300,104800,105300,104800,1196
20231215,151600,7413804200,104900,104600,104900,104600,369
20231215,151500,7375122700,104700,104800,104800,104600,296
20231215,151400,7344141200,104800,104800,104800,104700,193
20231215,151300,7323925900,104800,104800,104800,104700,132
20231215,151200,7310094800,104800,104900,104900,104700,523
20231215,151100,7255280300,104900,105000,105000,104800,132
20231215,151000,7241430400,105000,105000,105100,104900,174
20231215,150900,7223164700,104900,105000,105100,104900,178
20231215,150800,7204470600,105100,104900,105100,104900,239
20231215,150700,7179383500,104900,105000,105100,104900,112
20231215,150600,7167625200,105000,105100,105100,105000,169
20231215,150500,7149874100,105100,105200,105200,105000,204
20231215,150400,7128439000,105200,105200,105200,105100,108
20231215,150300,7117081300,105200,105100,105200,105100,117
20231215,150200,7104780000,105100,105200,105200,105100,196
20231215,150100,7084175300,105200,105000,105300,105000,350
20231215,150000,7047367800,105100,105200,105200,105000,112
20231215,145900,7035600500,105200,105100,105200,105100,180
20231215,145800,7016674400,105100,105100,105200,105000,146
20231215,145700,7001325500,105100,105100,105200,104900,108
20231215,145600,6989979100,105000,105100,105200,104900,167
20231215,145500,6972433800,105200,105100,105200,105100,470
20231215,145400,6923024800,105200,105300,105300,105100,188
20231215,145300,6903248500,105300,105200,105300,105100,109
20231215,145200,6891778000,105200,105100,105300,105100,111
20231215,145100,6880104300,105100,105200,105300,105100,200
20231215,145000,6859067400,105100,105200,105300,104900,354
20231215,144900,6821878400,105100,105100,105300,105100,273
20231215,144800,6793174300,105100,105000,105200,105000,140
20231215,144700,6778457800,105100,105200,105200,105000,233
20231215,144600,6753966600,105200,105200,105200,105100,151
20231215,144500,6738085700,105200,105100,105200,105000,466
20231215,144400,6689110100,105200,105200,105300,105100,91
20231215,144300,6679537100,105200,105300,105300,105100,490
20231215,144200,6627989000,105300,105200,105300,105100,279
20231215,144100,6598649400,105100,104900,105100,104900,214
20231215,144000,6576175700,105000,104800,105000,104800,219
20231215,143900,6553207100,104900,104800,104900,104800,148
20231215,143800,6537691900,104800,104800,104900,104800,101
20231215,143700,6527101400,104900,104800,104900,104700,111
20231215,143600,6515469600,104700,104900,104900,104700,129
20231215,143500,6501946900,104900,104800,104900,104800,294
20231215,143400,6471130600,104900,104700,104900,104700,220
20231215,143300,6448070600,104800,104700,104800,104700,113
20231215,143200,6436236500,104800,104800,104800,104700,170
20231215,143100,6418431400,104800,104800,104800,104700,68
20231215,143000,6411307600,104800,104700,104800,104700,104
20231215,142900,6400413900,104700,104700,104800,104700,115
20231215,142800,6388369800,104700,104800,104800,104700,106
20231215,142700,6377270700,104800,104700,104800,104700,65
20231215,142600,6370462300,104700,104700,104800,104700,49
20231215,142500,6365329100,104700,104800,104800,104700,82
20231215,142400,6356742100,104700,104800,104800,104700,201
20231215,142300,6335689800,104700,104700,104800,104700,57
20231215,142200,6329720700,104700,104700,104800,104700,71
20231215,142100,6322285000,104700,104700,104800,104700,82
20231215,142000,6313698500,104800,104800,104900,104800,61
20231215,141900,6307305300,104700,104800,104900,104700,67
20231215,141800,6300283900,104800,104800,104900,104800,90
20231215,141700,6290850900,104800,104800,104900,104700,144
20231215,141600,6275759800,104900,104700,104900,104700,167
20231215,141500,6258272300,104700,104600,104700,104600,355
20231215,141400,6221137500,104500,104400,104500,104400,92
20231215,141300,6211527600,104500,104400,104500,104400,81
20231215,141200,6203068100,104400,104500,104500,104400,30
20231215,141100,6199933600,104400,104500,104500,104400,95
20231215,141000,6190007500,104400,104500,104500,104400,65
20231215,140900,6183219400,104500,104600,104600,104500,431
20231215,140800,6138147900,104500,104500,104600,104500,235
20231215,140700,6113588900,104500,104500,104500,104400,98
20231215,140600,6103348000,104600,104500,104600,104500,65
20231215,140500,6096553800,104600,104500,104600,104500,484
20231215,140400,6045959100,104500,104700,104700,104500,167
20231215,140300,6028490100,104700,104600,104700,104600,33
20231215,140200,6025036600,104700,104600,104700,104500,164
20231215,140100,6007881700,104600,104600,104600,104500,89
20231215,140000,5998573800,104600,104600,104600,104500,53
20231215,135900,5993031300,104600,104500,104600,104500,79
20231215,135800,5984772400,104600,104500,104600,104500,23
20231215,135700,5982367200,104500,104500,104600,104500,36
20231215,135600,5978604000,104500,104500,104600,104500,119
20231215,135500,5966167300,104500,104500,104600,104500,117
20231215,135400,5953934500,104500,104500,104500,104400,146
20231215,135300,5938678900,104500,104500,104500,104400,61
20231215,135200,5932308700,104500,104500,104600,104500,104
20231215,135100,5921440600,104600,104500,104600,104400,302
20231215,135000,5889883100,104500,104600,104600,104400,148
20231215,134900,5874422000,104600,104500,104600,104400,234
20231215,134800,5849980700,104600,104400,104600,104400,47
20231215,134700,5845067900,104400,104600,104600,104400,565
20231215,134600,5786026000,104500,104600,104600,104500,35
20231215,134500,5782366400,104600,104700,104700,104600,93
20231215,134400,5772637300,104700,104700,104700,104600,55
20231215,134300,5766882700,104700,104800,104800,104700,86
20231215,134200,5757870900,104700,104700,104800,104600,154
20231215,134100,5741749500,104700,104600,104700,104600,72
20231215,134000,5734217200,104600,104500,104600,104500,140
20231215,133900,5719579300,104500,104400,104600,104400,55
20231215,133800,5713831000,104500,104400,104500,104400,29
20231215,133700,5710801500,104500,104600,104600,104400,1668
20231215,133600,5536485700,104600,104700,104700,104600,61
20231215,133500,5530103600,104700,104700,104700,104600,24
20231215,133400,5527592100,104700,104600,104700,104600,51
20231215,133300,5522255400,104700,104700,104700,104600,124
20231215,133200,5509274200,104600,104700,104700,104600,115
20231215,133100,5497243900,104700,104600,104700,104600,37
20231215,133000,5493371600,104600,104500,104600,104500,117
20231215,132900,5481135600,104500,104500,104600,104500,128
20231215,132800,5467752200,104500,104600,104600,104500,69
20231215,132700,5460537200,104600,104600,104700,104500,503
20231215,132600,5407967000,104600,104600,104600,104600,7
20231215,132500,5407234800,104600,104600,104700,104600,61
20231215,132400,5400853800,104600,104700,104700,104600,58
20231215,132300,5394786300,104600,104700,104700,104600,20
20231215,132200,5392694200,104600,104700,104700,104600,60
20231215,132100,5386412900,104700,104700,104700,104600,127
20231215,132000,5373121900,104600,104600,104700,104600,43
20231215,131900,5368623500,104600,104700,104700,104600,12
20231215,131800,5367367700,104600,104500,104700,104500,625
20231215,131700,5301989600,104500,104600,104600,104500,76
20231215,131600,5294046500,104600,104500,104600,104500,20
20231215,131500,5291956200,104500,104700,104700,104500,626
20231215,131400,5226479000,104700,104600,104700,104600,198
20231215,131300,5205753200,104700,104600,104700,104600,125
20231215,131200,5192675700,104600,104800,104900,104600,647
20231215,131100,5124918600,104800,104800,104800,104800,35
20231215,131000,5121250600,104800,104900,104900,104800,42
20231215,130900,5116848200,104900,104800,104900,104700,83
20231215,130800,5108156700,104800,104800,104800,104700,15
20231215,130700,5106585200,104800,104700,104800,104700,78
20231215,130600,5098414200,104700,104800,104900,104700,151
20231215,130500,5082591100,104800,104800,104900,104800,102
20231215,130400,5071901100,104800,104800,104800,104700,435
20231215,130300,5026350500,104900,104800,104900,104600,1747
20231215,130200,4843486700,104800,104900,104900,104800,75
20231215,130100,4835623500,104900,104800,104900,104700,347
20231215,130000,4799257400,104700,104800,104800,104700,71
20231215,125900,4791822600,104700,104700,104700,104700,46
20231215,125800,4787006400,104700,104700,104800,104700,116
20231215,125700,4774860800,104700,104800,104800,104700,20
20231215,125600,4772766600,104800,104700,104800,104700,55
20231215,125500,4767007800,104700,104600,104700,104600,85
20231215,125400,4758108600,104600,104800,104800,104600,104
20231215,125300,4747219500,104700,104800,104800,104700,335
20231215,125200,4712127800,104800,104700,104800,104700,7
20231215,125100,4711394800,104800,104700,104800,104700,102
20231215,125000,4700713500,104800,104800,104800,104800,15
20231215,124900,4699141500,104800,104900,104900,104800,252
20231215,124800,4672730800,104900,104900,104900,104800,6
20231215,124700,4672101500,104800,104900,104900,104800,46
20231215,124600,4667280600,104900,104800,104900,104800,22
20231215,124500,4664974100,104800,104700,104800,104700,279
20231215,124400,4635735900,104800,104800,104800,104700,173
20231215,124300,4617606800,104700,104900,104900,104700,276
20231215,124200,4588707100,104800,104900,104900,104700,133
20231215,124100,4574769200,104800,104900,104900,104800,78
20231215,124000,4566587100,104900,104800,104900,104800,91
20231215,123900,4557045800,104900,104800,104900,104800,49
20231215,123800,4551909200,104900,104900,104900,104800,43
20231215,123700,4547402200,104800,104800,104800,104800,15
20231215,123600,4545830200,104900,104700,104900,104700,488
20231215,123500,4494721600,104700,104800,104800,104700,297
20231215,123400,4463599500,104800,104900,105000,104800,60
20231215,123300,4457307200,104900,104900,104900,104900,7
20231215,123200,4456572900,104900,104900,104900,104800,314
20231215,123100,4423651500,104900,104800,104900,104800,224
20231215,123000,4400168000,104900,104800,105000,104800,119
20231215,122900,4387685100,104800,105000,105000,104800,144
20231215,122800,4372578300,104900,105000,105000,104900,155
20231215,122700,4356316600,105000,105000,105000,104900,22
20231215,122600,4354006800,105000,105000,105000,104900,12
20231215,122500,4352746900,104900,104900,105000,104900,73
20231215,122400,4345087200,105000,104900,105000,104900,10
20231215,122300,4344037800,104900,104900,104900,104900,40
20231215,122200,4339841800,104900,105000,105000,104900,9
20231215,122100,4338896900,104900,105000,105000,104800,159
20231215,122000,4322217600,104900,105000,105000,104900,57
20231215,121900,4316238100,105000,105000,105000,105000,106
20231215,121800,4305108100,104900,104900,104900,104900,26
20231215,121700,4302380700,104900,105000,105000,104900,66
20231215,121600,4295454500,105000,105000,105000,104900,221
20231215,121500,4272249600,105100,105100,105100,105100,12
20231215,121400,4270988400,105100,105000,105100,105000,5
20231215,121300,4270463000,105000,105100,105100,105000,37
20231215,121200,4266577800,105100,105100,105100,105000,125
20231215,121100,4253440400,105100,105000,105100,105000,11
20231215,121000,4252284400,105100,105000,105100,105000,35
20231215,120900,4248609000,105100,105100,105100,105000,31
20231215,120800,4245351000,105000,104900,105000,104900,112
20231215,120700,4233591100,104900,105000,105000,104900,50
20231215,120600,4228341200,104900,105000,105000,104900,34
20231215,120500,4224774500,105000,104900,105000,104900,31
20231215,120400,4221521600,105000,104900,105000,104800,97
20231215,120300,4211341400,104900,104800,104900,104800,51
20231215,120200,4205991800,104800,104800,104900,104800,69
20231215,120100,4198759800,104800,104900,104900,104800,18
20231215,120000,4196873200,104900,104900,104900,104900,3
20231215,115900,4196558500,104800,104800,104800,104800,6
20231215,115800,4195929700,104900,104900,104900,104800,103
20231215,115700,4185128500,105000,105000,105000,104900,6
20231215,115600,4184498700,105000,104900,105000,104900,229
20231215,115500,4160475600,105000,104900,105000,104900,82
20231215,115400,4151869500,104900,105000,105000,104900,12
20231215,115300,4150609700,105000,104900,105000,104900,15
20231215,115200,4149034800,104900,104900,105000,104900,12
20231215,115100,4147775900,105000,105000,105000,105000,27
20231215,115000,4144940900,105100,104900,105100,104800,162
20231215,114900,4127937100,105000,104900,105000,104900,243
20231215,114800,4102446300,104900,104800,104900,104800,7
20231215,114700,4101712100,104800,104800,104900,104800,52
20231215,114600,4096260800,104900,104900,104900,104900,13
20231215,114500,4094897100,104900,104900,104900,104800,37
20231215,114400,4091016400,104900,104900,104900,104800,41
20231215,114300,4086717200,104800,104800,104900,104800,100
20231215,114200,4076235600,104800,104900,104900,104800,37
20231215,114100,4072356500,104800,104800,104900,104800,56
20231215,114000,4066486800,104800,104900,104900,104800,46
20231215,113900,4061665700,104800,104900,104900,104800,60
20231215,113800,4055372000,104800,104800,104900,104800,62
20231215,113700,4048873200,104900,104800,104900,104800,38
20231215,113600,4044889700,104800,104800,104900,104800,101
20231215,113500,4034304600,104800,104900,104900,104800,76
20231215,113400,4026336000,104900,104800,104900,104800,52
20231215,113300,4020883100,104900,104900,104900,104800,20
20231215,113200,4018785300,104900,104800,104900,104800,107
20231215,113100,4007569900,104800,104800,104900,104800,16
20231215,113000,4005892200,104800,104800,104900,104800,975
20231215,112900,3903622100,104800,104700,104800,104700,38
20231215,112800,3899640800,104700,104800,104800,104700,137
20231215,112700,3885294000,104800,104900,104900,104700,53
20231215,112600,3879738700,104800,104700,104800,104700,120
20231215,112500,3867169000,104700,104900,104900,104700,680
20231215,112400,3795886200,105000,104900,105000,104900,10
20231215,112300,3794836400,105000,105000,105000,105000,276
20231215,112200,3765856400,105100,105100,105100,105000,8
20231215,112100,3765015700,105100,105200,105200,105100,81
20231215,112000,3756501200,105200,105100,105200,105100,71
20231215,111900,3749032200,105100,105100,105200,105100,15
20231215,111800,3747454500,105200,105100,105200,105100,6
20231215,111700,3746823400,105100,105200,105200,105000,86
20231215,111600,3737787300,105200,105200,105200,105200,121
20231215,111500,3725058100,105100,105100,105200,105000,81
20231215,111400,3716540200,105200,105100,105200,105100,21
20231215,111300,3714332600,105100,105000,105100,105000,90
20231215,111200,3704880300,105000,105000,105100,105000,14
20231215,111100,3703410000,105000,105200,105200,105000,3
20231215,111000,3703094600,105000,105200,105400,105000,295
20231215,110900,3672087200,105300,105100,105300,105100,130
20231215,110800,3658413400,105100,105000,105100,105000,32
20231215,110700,3655050900,105000,104900,105100,104900,180
20231215,110600,3636151600,105000,104900,105000,104900,103
20231215,110500,3625342300,105000,104900,105000,104900,56
20231215,110400,3619466900,104900,104900,104900,104900,70
20231215,110300,3612123900,104900,104900,104900,104800,205
20231215,110200,3590619800,104900,104900,105000,104900,111
20231215,110100,3578973100,105000,104900,105000,104900,90
20231215,110000,3569531400,104800,105000,105000,104800,253
20231215,105900,3543013800,104900,104900,105000,104900,59
20231215,105800,3536824600,105000,104900,105000,104900,138
20231215,105700,3522347900,104900,105000,105000,104900,27
20231215,105600,3519513300,104900,105000,105000,104900,31
20231215,105500,3516260300,105000,104900,105000,104900,58
20231215,105400,3510173600,105000,104900,105000,104900,845
20231215,105300,3421498700,105000,104900,105000,104900,149
20231215,105200,3405866400,105000,105000,105000,105000,16
20231215,105100,3404186400,105000,104900,105000,104900,53
20231215,105000,3398624900,105000,105200,105200,104900,1312
20231215,104900,3260846400,105200,105200,105200,105100,1296
20231215,104800,3124578600,105300,105400,105400,105300,636
20231215,104700,3057576100,105500,105400,105500,105400,116
20231215,104600,3045348400,105300,105400,105400,105300,43
20231215,104500,3040817000,105300,105300,105400,105300,16
20231215,104400,3039131000,105400,105400,105400,105300,51
20231215,104300,3033755900,105400,105400,105400,105300,118
20231215,104200,3021325900,105400,105400,105400,105300,30
20231215,104100,3018164400,105400,105400,105400,105400,26
20231215,104000,3015424000,105300,105300,105400,105200,129
20231215,103900,3001842900,105300,105300,105300,105200,76
20231215,103800,2993844500,105300,105300,105300,105200,18
20231215,103700,2991949500,105300,105300,105300,105200,53
20231215,103600,2986370800,105300,105300,105300,105200,366
20231215,103500,2947835700,105400,105500,105600,105400,14
20231215,103400,2946359600,105300,105400,105400,105300,446
20231215,103300,2899381700,105400,105600,105600,105400,138
20231215,103200,2884822800,105500,105600,105700,105500,255
20231215,103100,2857898100,105700,105600,105700,105600,21
20231215,103000,2855680100,105500,105600,105600,105500,27
20231215,102900,2852831000,105700,105700,105700,105500,36
20231215,102800,2849031700,105500,105600,105800,105500,92
20231215,102700,2839316800,105600,105600,105600,105600,122
20231215,102600,2826433600,105600,105700,105700,105600,75
20231215,102500,2818507000,105700,105900,105900,105700,2182
20231215,102400,2587445700,106000,106000,106000,105900,51
20231215,102300,2582041600,105900,106100,106100,105900,254
20231215,102200,2555116900,106100,106200,106200,106100,238
20231215,102100,2529851300,106200,106500,106600,106200,174
20231215,102000,2511357500,106600,106500,106600,106400,50
20231215,101900,2506032700,106500,106500,106500,106400,79
20231215,101800,2497623500,106600,106600,106700,106500,504
20231215,101700,2443899900,106600,106600,106600,106500,104
20231215,101600,2432816900,106600,106600,106600,106500,84
20231215,101500,2423863900,106600,106600,106600,106500,61
20231215,101400,2417361600,106600,106600,106600,106500,101
20231215,101300,2406595300,106600,106500,106600,106500,77
20231215,101200,2398391100,106600,106500,106600,106300,506
20231215,101100,2344537500,106500,106300,106600,106300,90
20231215,101000,2334962600,106300,106200,106300,106100,180
20231215,100900,2315844000,106300,106500,106500,106300,247
20231215,100800,2289575400,106500,106500,106500,106400,66
20231215,100700,2282549000,106500,106400,106500,106400,49
20231215,100600,2277334900,106400,106600,106600,106300,234
20231215,100500,2252441400,106600,106600,106600,106500,60
20231215,100400,2246048900,106600,106500,106700,106500,152
20231215,100300,2229845000,106500,106300,106500,106200,119
20231215,100200,2217189900,106300,106700,106700,106300,292
20231215,100100,2186116800,106700,106700,106800,106700,120
20231215,100000,2173309700,106700,106800,106800,106700,70
20231215,095900,2165835900,106800,106600,106800,106600,349
20231215,095800,2128627400,106600,106500,106600,106400,143
20231215,095700,2113401300,106500,106800,106800,106500,132
20231215,095600,2099328500,106800,106500,106800,106300,210
20231215,095500,2076921400,106500,106400,106600,106300,126
20231215,095400,2063513300,106400,106100,106400,105900,1234
20231215,095300,1932486300,106100,105700,106100,105700,338
20231215,095200,1896712300,105600,105300,105600,105300,204
20231215,095100,1875205800,105200,105300,105300,105100,221
20231215,095000,1851952200,105200,105400,105500,105200,1409
20231215,094900,1703530100,105500,105500,105600,105400,273
20231215,094800,1674727500,105600,105600,105600,105500,72
20231215,094700,1667127700,105500,105600,105600,105500,54
20231215,094600,1661428800,105500,105400,105500,105400,66
20231215,094500,1654468900,105400,105400,105500,105300,58
20231215,094400,1648359600,105400,105500,105500,105400,317
20231215,094300,1614941100,105500,105600,105700,105500,137
20231215,094200,1600485100,105600,105800,105800,105500,78
20231215,094100,1592245400,105700,105600,105700,105500,80
20231215,094000,1583804200,105600,105800,105800,105600,221
20231215,093900,1560453900,105700,106000,106000,105700,616
20231215,093800,1495243600,106000,105900,106000,105900,79
20231215,093700,1486874900,105900,105800,106000,105800,139
20231215,093600,1472161700,105800,105800,105900,105700,314
20231215,093500,1438939100,105800,105500,105800,105500,247
20231215,093400,1412832000,105500,105400,105600,105300,273
20231215,093300,1384076600,105400,105300,105400,105300,166
20231215,093200,1366594400,105300,105200,105300,105200,314
20231215,093100,1333554100,105200,105200,105300,105100,202
20231215,093000,1312300300,105200,105200,105400,105100,583
20231215,092900,1250953900,105200,105300,105300,105100,786
20231215,092800,1168311500,105200,105800,105800,105200,931
20231215,092700,1070076200,105700,105800,105800,105700,73
20231215,092600,1062359600,105600,105700,105700,105400,1868
20231215,092500,864996900,105700,105900,105900,105700,460
20231215,092400,816329200,105900,106000,106100,105900,133
20231215,092300,802237900,105900,105700,106000,105700,30
20231215,092200,799061500,105700,105900,106000,105700,313
20231215,092100,765939000,106000,105900,106000,105800,53
20231215,092000,760328800,105900,105700,106100,105700,220
20231215,091900,737035000,105700,106000,106100,105600,517
20231215,091800,682299200,106000,106000,106100,105900,450
20231215,091700,634598200,106000,106200,106300,106000,317
20231215,091600,600959400,106200,106200,106200,106100,419
20231215,091500,556471800,106200,106400,106500,106200,524
20231215,091400,500765800,106500,106600,106600,106400,279
20231215,091300,471053200,106600,106600,106600,106500,141
20231215,091200,456032600,106600,106500,106600,106500,77
20231215,091100,447829800,106500,106400,106500,106400,55
20231215,091000,441973500,106200,106100,106600,105900,1937
20231215,090900,236393300,106200,106300,106400,106200,259
20231215,090800,208876300,106300,106200,106500,106200,200
20231215,090700,187619400,106200,106700,106700,106100,352
20231215,090600,150191200,106700,107000,107000,106500,280
20231215,090500,120318200,107100,107100,107200,107100,116
20231215,090400,107893900,107400,107500,107700,107400,516
20231215,090300,52394200,107500,107500,107500,107300,83
20231215,090200,43477300,107700,107100,107700,107100,44
20231215,090100,38747900,107100,106900,107100,106900,88
20231215,090000,29337100,106900,106900,107300,106700,269