KissMeData/267260/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,204900,12252654900,84500,84500,84500,84500,5226
20231220,204800,12252654900,84500,84500,84500,84500,0
20231220,204700,12252654900,84500,84500,84500,84500,0
20231220,204600,12252654900,84500,84500,84500,84500,0
20231220,204500,12252654900,84500,84500,84500,84500,0
20231220,204400,12252654900,84500,84500,84500,84500,0
20231220,204300,12252654900,84500,84500,84500,84500,0
20231220,204200,12252654900,84500,84500,84500,84500,0
20231220,204100,12252654900,84500,84500,84500,84500,0
20231220,204000,12252654900,84500,84500,84500,84500,0
20231220,203900,12252654900,84500,84500,84500,84500,0
20231220,203800,12252654900,84500,84500,84500,84500,0
20231220,203700,12252654900,84500,84500,84500,84500,0
20231220,203600,12252654900,84500,84500,84500,84500,0
20231220,203500,12252654900,84500,84500,84500,84500,0
20231220,203400,12252654900,84500,84500,84500,84500,0
20231220,203300,12252654900,84500,84500,84500,84500,0
20231220,203200,12252654900,84500,84500,84500,84500,0
20231220,203100,12252654900,84500,84500,84500,84500,0
20231220,203000,12252654900,84500,84500,84500,84500,0
20231220,202900,12252654900,84500,84500,84500,84500,0
20231220,202800,12252654900,84500,84500,84500,84500,0
20231220,202700,12252654900,84500,84500,84500,84500,0
20231220,202600,12252654900,84500,84500,84500,84500,0
20231220,202500,12252654900,84500,84500,84500,84500,0
20231220,202400,12252654900,84500,84500,84500,84500,0
20231220,202300,12252654900,84500,84500,84500,84500,0
20231220,202200,12252654900,84500,84500,84500,84500,0
20231220,202100,12252654900,84500,84500,84500,84500,0
20231220,202000,12252654900,84500,84500,84500,84500,0
20231220,201900,12252654900,84500,84500,84500,84500,5226
20231220,201800,12252654900,84500,84500,84500,84500,0
20231220,201700,12252654900,84500,84500,84500,84500,0
20231220,201600,12252654900,84500,84500,84500,84500,0
20231220,201500,12252654900,84500,84500,84500,84500,0
20231220,201400,12252654900,84500,84500,84500,84500,0
20231220,201300,12252654900,84500,84500,84500,84500,0
20231220,201200,12252654900,84500,84500,84500,84500,0
20231220,201100,12252654900,84500,84500,84500,84500,0
20231220,201000,12252654900,84500,84500,84500,84500,0
20231220,200900,12252654900,84500,84500,84500,84500,0
20231220,200800,12252654900,84500,84500,84500,84500,0
20231220,200700,12252654900,84500,84500,84500,84500,0
20231220,200600,12252654900,84500,84500,84500,84500,0
20231220,200500,12252654900,84500,84500,84500,84500,0
20231220,200400,12252654900,84500,84500,84500,84500,0
20231220,200300,12252654900,84500,84500,84500,84500,0
20231220,200200,12252654900,84500,84500,84500,84500,0
20231220,200100,12252654900,84500,84500,84500,84500,0
20231220,200000,12252654900,84500,84500,84500,84500,0
20231220,195900,12252654900,84500,84500,84500,84500,0
20231220,195800,12252654900,84500,84500,84500,84500,0
20231220,195700,12252654900,84500,84500,84500,84500,0
20231220,195600,12252654900,84500,84500,84500,84500,0
20231220,195500,12252654900,84500,84500,84500,84500,0
20231220,195400,12252654900,84500,84500,84500,84500,0
20231220,195300,12252654900,84500,84500,84500,84500,0
20231220,195200,12252654900,84500,84500,84500,84500,0
20231220,195100,12252654900,84500,84500,84500,84500,0
20231220,195000,12252654900,84500,84500,84500,84500,0
20231220,194900,12252654900,84500,84500,84500,84500,5226
20231220,194800,12252654900,84500,84500,84500,84500,0
20231220,194700,12252654900,84500,84500,84500,84500,0
20231220,194600,12252654900,84500,84500,84500,84500,0
20231220,194500,12252654900,84500,84500,84500,84500,0
20231220,194400,12252654900,84500,84500,84500,84500,0
20231220,194300,12252654900,84500,84500,84500,84500,0
20231220,194200,12252654900,84500,84500,84500,84500,0
20231220,194100,12252654900,84500,84500,84500,84500,0
20231220,194000,12252654900,84500,84500,84500,84500,0
20231220,193900,12252654900,84500,84500,84500,84500,0
20231220,193800,12252654900,84500,84500,84500,84500,0
20231220,193700,12252654900,84500,84500,84500,84500,0
20231220,193600,12252654900,84500,84500,84500,84500,0
20231220,193500,12252654900,84500,84500,84500,84500,0
20231220,193400,12252654900,84500,84500,84500,84500,0
20231220,193300,12252654900,84500,84500,84500,84500,0
20231220,193200,12252654900,84500,84500,84500,84500,0
20231220,193100,12252654900,84500,84500,84500,84500,0
20231220,193000,12252654900,84500,84500,84500,84500,0
20231220,192900,12252654900,84500,84500,84500,84500,0
20231220,192800,12252654900,84500,84500,84500,84500,0
20231220,192700,12252654900,84500,84500,84500,84500,0
20231220,192600,12252654900,84500,84500,84500,84500,0
20231220,192500,12252654900,84500,84500,84500,84500,0
20231220,192400,12252654900,84500,84500,84500,84500,0
20231220,192300,12252654900,84500,84500,84500,84500,0
20231220,192200,12252654900,84500,84500,84500,84500,0
20231220,192100,12252654900,84500,84500,84500,84500,0
20231220,192000,12252654900,84500,84500,84500,84500,0
20231220,191900,12252654900,84500,84500,84500,84500,5226
20231220,191800,12252654900,84500,84500,84500,84500,0
20231220,191700,12252654900,84500,84500,84500,84500,0
20231220,191600,12252654900,84500,84500,84500,84500,0
20231220,191500,12252654900,84500,84500,84500,84500,0
20231220,191400,12252654900,84500,84500,84500,84500,0
20231220,191300,12252654900,84500,84500,84500,84500,0
20231220,191200,12252654900,84500,84500,84500,84500,0
20231220,191100,12252654900,84500,84500,84500,84500,0
20231220,191000,12252654900,84500,84500,84500,84500,0
20231220,190900,12252654900,84500,84500,84500,84500,0
20231220,190800,12252654900,84500,84500,84500,84500,0
20231220,190700,12252654900,84500,84500,84500,84500,0
20231220,190600,12252654900,84500,84500,84500,84500,0
20231220,190500,12252654900,84500,84500,84500,84500,0
20231220,190400,12252654900,84500,84500,84500,84500,0
20231220,190300,12252654900,84500,84500,84500,84500,0
20231220,190200,12252654900,84500,84500,84500,84500,0
20231220,190100,12252654900,84500,84500,84500,84500,0
20231220,190000,12252654900,84500,84500,84500,84500,0
20231220,185900,12252654900,84500,84500,84500,84500,0
20231220,185800,12252654900,84500,84500,84500,84500,0
20231220,185700,12252654900,84500,84500,84500,84500,0
20231220,185600,12252654900,84500,84500,84500,84500,0
20231220,185500,12252654900,84500,84500,84500,84500,0
20231220,185400,12252654900,84500,84500,84500,84500,0
20231220,185300,12252654900,84500,84500,84500,84500,0
20231220,185200,12252654900,84500,84500,84500,84500,0
20231220,185100,12252654900,84500,84500,84500,84500,0
20231220,185000,12252654900,84500,84500,84500,84500,0
20231220,184900,12252654900,84500,84500,84500,84500,5226
20231220,184800,12252654900,84500,84500,84500,84500,0
20231220,184700,12252654900,84500,84500,84500,84500,0
20231220,184600,12252654900,84500,84500,84500,84500,0
20231220,184500,12252654900,84500,84500,84500,84500,0
20231220,184400,12252654900,84500,84500,84500,84500,0
20231220,184300,12252654900,84500,84500,84500,84500,0
20231220,184200,12252654900,84500,84500,84500,84500,0
20231220,184100,12252654900,84500,84500,84500,84500,0
20231220,184000,12252654900,84500,84500,84500,84500,0
20231220,183900,12252654900,84500,84500,84500,84500,0
20231220,183800,12252654900,84500,84500,84500,84500,0
20231220,183700,12252654900,84500,84500,84500,84500,0
20231220,183600,12252654900,84500,84500,84500,84500,0
20231220,183500,12252654900,84500,84500,84500,84500,0
20231220,183400,12252654900,84500,84500,84500,84500,0
20231220,183300,12252654900,84500,84500,84500,84500,0
20231220,183200,12252654900,84500,84500,84500,84500,0
20231220,183100,12252654900,84500,84500,84500,84500,0
20231220,183000,12252654900,84500,84500,84500,84500,0
20231220,182900,12252654900,84500,84500,84500,84500,0
20231220,182800,12252654900,84500,84500,84500,84500,0
20231220,182700,12252654900,84500,84500,84500,84500,0
20231220,182600,12252654900,84500,84500,84500,84500,0
20231220,182500,12252654900,84500,84500,84500,84500,0
20231220,182400,12252654900,84500,84500,84500,84500,0
20231220,182300,12252654900,84500,84500,84500,84500,0
20231220,182200,12252654900,84500,84500,84500,84500,0
20231220,182100,12252654900,84500,84500,84500,84500,0
20231220,182000,12252654900,84500,84500,84500,84500,0
20231220,181900,12252654900,84500,84500,84500,84500,5226
20231220,181800,12252654900,84500,84500,84500,84500,0
20231220,181700,12252654900,84500,84500,84500,84500,0
20231220,181600,12252654900,84500,84500,84500,84500,0
20231220,181500,12252654900,84500,84500,84500,84500,0
20231220,181400,12252654900,84500,84500,84500,84500,0
20231220,181300,12252654900,84500,84500,84500,84500,0
20231220,181200,12252654900,84500,84500,84500,84500,0
20231220,181100,12252654900,84500,84500,84500,84500,0
20231220,181000,12252654900,84500,84500,84500,84500,0
20231220,180900,12252654900,84500,84500,84500,84500,0
20231220,180800,12252654900,84500,84500,84500,84500,0
20231220,180700,12252654900,84500,84500,84500,84500,0
20231220,180600,12252654900,84500,84500,84500,84500,0
20231220,180500,12252654900,84500,84500,84500,84500,0
20231220,180400,12252654900,84500,84500,84500,84500,0
20231220,180300,12252654900,84500,84500,84500,84500,0
20231220,180200,12252654900,84500,84500,84500,84500,0
20231220,180100,12252654900,84500,84500,84500,84500,0
20231220,180000,12252654900,84500,84500,84500,84500,0
20231220,175900,12252654900,84500,84500,84500,84500,0
20231220,175800,12252654900,84500,84500,84500,84500,0
20231220,175700,12252654900,84500,84500,84500,84500,0
20231220,175600,12252654900,84500,84500,84500,84500,0
20231220,175500,12252654900,84500,84500,84500,84500,0
20231220,175400,12252654900,84500,84500,84500,84500,0
20231220,175300,12252654900,84500,84500,84500,84500,0
20231220,175200,12252654900,84500,84500,84500,84500,0
20231220,175100,12252654900,84500,84500,84500,84500,0
20231220,175000,12252654900,84500,84500,84500,84500,0
20231220,174900,12252654900,84500,84500,84500,84500,5226
20231220,174800,12252654900,84500,84500,84500,84500,0
20231220,174700,12252654900,84500,84500,84500,84500,0
20231220,174600,12252654900,84500,84500,84500,84500,0
20231220,174500,12252654900,84500,84500,84500,84500,0
20231220,174400,12252654900,84500,84500,84500,84500,0
20231220,174300,12252654900,84500,84500,84500,84500,0
20231220,174200,12252654900,84500,84500,84500,84500,0
20231220,174100,12252654900,84500,84500,84500,84500,0
20231220,174000,12252654900,84500,84500,84500,84500,0
20231220,173900,12252654900,84500,84500,84500,84500,0
20231220,173800,12252654900,84500,84500,84500,84500,0
20231220,173700,12252654900,84500,84500,84500,84500,0
20231220,173600,12252654900,84500,84500,84500,84500,0
20231220,173500,12252654900,84500,84500,84500,84500,0
20231220,173400,12252654900,84500,84500,84500,84500,0
20231220,173300,12252654900,84500,84500,84500,84500,0
20231220,173200,12252654900,84500,84500,84500,84500,0
20231220,173100,12252654900,84500,84500,84500,84500,0
20231220,173000,12252654900,84500,84500,84500,84500,0
20231220,172900,12252654900,84500,84500,84500,84500,0
20231220,172800,12252654900,84500,84500,84500,84500,0
20231220,172700,12252654900,84500,84500,84500,84500,0
20231220,172600,12252654900,84500,84500,84500,84500,0
20231220,172500,12252654900,84500,84500,84500,84500,0
20231220,172400,12252654900,84500,84500,84500,84500,0
20231220,172300,12252654900,84500,84500,84500,84500,0
20231220,172200,12252654900,84500,84500,84500,84500,0
20231220,172100,12252654900,84500,84500,84500,84500,0
20231220,172000,12252654900,84500,84500,84500,84500,0
20231220,171900,12252654900,84500,84500,84500,84500,5226
20231220,171800,12252654900,84500,84500,84500,84500,0
20231220,171700,12252654900,84500,84500,84500,84500,0
20231220,171600,12252654900,84500,84500,84500,84500,0
20231220,171500,12252654900,84500,84500,84500,84500,0
20231220,171400,12252654900,84500,84500,84500,84500,0
20231220,171300,12252654900,84500,84500,84500,84500,0
20231220,171200,12252654900,84500,84500,84500,84500,0
20231220,171100,12252654900,84500,84500,84500,84500,0
20231220,171000,12252654900,84500,84500,84500,84500,0
20231220,170900,12252654900,84500,84500,84500,84500,0
20231220,170800,12252654900,84500,84500,84500,84500,0
20231220,170700,12252654900,84500,84500,84500,84500,0
20231220,170600,12252654900,84500,84500,84500,84500,0
20231220,170500,12252654900,84500,84500,84500,84500,0
20231220,170400,12252654900,84500,84500,84500,84500,0
20231220,170300,12252654900,84500,84500,84500,84500,0
20231220,170200,12252654900,84500,84500,84500,84500,0
20231220,170100,12252654900,84500,84500,84500,84500,0
20231220,170000,12252654900,84500,84500,84500,84500,0
20231220,165900,12252654900,84500,84500,84500,84500,0
20231220,165800,12252654900,84500,84500,84500,84500,0
20231220,165700,12252654900,84500,84500,84500,84500,0
20231220,165600,12252654900,84500,84500,84500,84500,0
20231220,165500,12252654900,84500,84500,84500,84500,0
20231220,165400,12252654900,84500,84500,84500,84500,0
20231220,165300,12252654900,84500,84500,84500,84500,0
20231220,165200,12252654900,84500,84500,84500,84500,0
20231220,165100,12252654900,84500,84500,84500,84500,0
20231220,165000,12252654900,84500,84500,84500,84500,0
20231220,164900,12252654900,84500,84500,84500,84500,5226
20231220,164800,12252654900,84500,84500,84500,84500,0
20231220,164700,12252654900,84500,84500,84500,84500,0
20231220,164600,12252654900,84500,84500,84500,84500,0
20231220,164500,12252654900,84500,84500,84500,84500,0
20231220,164400,12252654900,84500,84500,84500,84500,0
20231220,164300,12252654900,84500,84500,84500,84500,0
20231220,164200,12252654900,84500,84500,84500,84500,0
20231220,164100,12252654900,84500,84500,84500,84500,0
20231220,164000,12252654900,84500,84500,84500,84500,0
20231220,163900,12252654900,84500,84500,84500,84500,0
20231220,163800,12252654900,84500,84500,84500,84500,0
20231220,163700,12252654900,84500,84500,84500,84500,0
20231220,163600,12252654900,84500,84500,84500,84500,0
20231220,163500,12252654900,84500,84500,84500,84500,0
20231220,163400,12252654900,84500,84500,84500,84500,0
20231220,163300,12252654900,84500,84500,84500,84500,0
20231220,163200,12252654900,84500,84500,84500,84500,0
20231220,163100,12252654900,84500,84500,84500,84500,0
20231220,163000,12252654900,84500,84500,84500,84500,0
20231220,162900,12252654900,84500,84500,84500,84500,0
20231220,162800,12252654900,84500,84500,84500,84500,0
20231220,162700,12252654900,84500,84500,84500,84500,0
20231220,162600,12252654900,84500,84500,84500,84500,0
20231220,162500,12252654900,84500,84500,84500,84500,0
20231220,162400,12252654900,84500,84500,84500,84500,0
20231220,162300,12252654900,84500,84500,84500,84500,0
20231220,162200,12252654900,84500,84500,84500,84500,0
20231220,162100,12252654900,84500,84500,84500,84500,0
20231220,162000,12252654900,84500,84500,84500,84500,0
20231220,161900,12252654900,84500,84500,84500,84500,5226
20231220,161800,12252654900,84500,84500,84500,84500,0
20231220,161700,12252654900,84500,84500,84500,84500,0
20231220,161600,12252654900,84500,84500,84500,84500,0
20231220,161500,12252654900,84500,84500,84500,84500,0
20231220,161400,12252654900,84500,84500,84500,84500,0
20231220,161300,12252654900,84500,84500,84500,84500,0
20231220,161200,12252654900,84500,84500,84500,84500,0
20231220,161100,12252654900,84500,84500,84500,84500,0
20231220,161000,12252654900,84500,84500,84500,84500,0
20231220,160900,12252654900,84500,84500,84500,84500,0
20231220,160800,12252654900,84500,84500,84500,84500,0
20231220,160700,12252654900,84500,84500,84500,84500,0
20231220,160600,12252654900,84500,84500,84500,84500,0
20231220,160500,12252654900,84500,84500,84500,84500,0
20231220,160400,12252654900,84500,84500,84500,84500,0
20231220,160300,12252654900,84500,84500,84500,84500,0
20231220,160200,12252654900,84500,84500,84500,84500,0
20231220,160100,12252654900,84500,84500,84500,84500,0
20231220,160000,12252654900,84500,84500,84500,84500,0
20231220,155900,12252654900,84500,84500,84500,84500,0
20231220,155800,12252654900,84500,84500,84500,84500,0
20231220,155700,12252654900,84500,84500,84500,84500,0
20231220,155600,12252654900,84500,84500,84500,84500,0
20231220,155500,12252654900,84500,84500,84500,84500,0
20231220,155400,12252654900,84500,84500,84500,84500,0
20231220,155300,12252654900,84500,84500,84500,84500,0
20231220,155200,12252654900,84500,84500,84500,84500,0
20231220,155100,12252654900,84500,84500,84500,84500,0
20231220,155000,12252654900,84500,84500,84500,84500,0
20231220,154900,12252654900,84500,84500,84500,84500,5226
20231220,154800,12252654900,84500,84500,84500,84500,0
20231220,154700,12252654900,84500,84500,84500,84500,0
20231220,154600,12252654900,84500,84500,84500,84500,0
20231220,154500,12252654900,84500,84500,84500,84500,0
20231220,154400,12252654900,84500,84500,84500,84500,0
20231220,154300,12252654900,84500,84500,84500,84500,0
20231220,154200,12252654900,84500,84500,84500,84500,0
20231220,154100,12252654900,84500,84500,84500,84500,0
20231220,154000,12252654900,84500,84500,84500,84500,0
20231220,153900,12252654900,84500,84500,84500,84500,0
20231220,153800,12252654900,84500,84500,84500,84500,0
20231220,153700,12252654900,84500,84500,84500,84500,0
20231220,153600,12252654900,84500,84500,84500,84500,0
20231220,153500,12252654900,84500,84500,84500,84500,0
20231220,153400,12252654900,84500,84500,84500,84500,0
20231220,153300,12252654900,84500,84500,84500,84500,0
20231220,153200,12252654900,84500,84500,84500,84500,0
20231220,153100,12252654900,84500,84500,84500,84500,0
20231220,153000,12252654900,84500,84500,84500,84500,5226
20231220,152900,11811057900,84400,84400,84400,84400,0
20231220,152800,11811057900,84400,84400,84400,84400,0
20231220,152700,11811057900,84400,84400,84400,84400,0
20231220,152600,11811057900,84400,84400,84400,84400,0
20231220,152500,11811057900,84400,84400,84400,84400,0
20231220,152400,11811057900,84400,84400,84400,84400,0
20231220,152300,11811057900,84400,84400,84400,84400,0
20231220,152200,11811057900,84400,84400,84400,84400,0
20231220,152100,11811057900,84400,84400,84400,84400,0
20231220,152000,11811057900,84400,84400,84400,84400,0
20231220,151900,11811057900,84400,84200,84400,84100,594
20231220,151800,11761016300,84200,84000,84200,84000,756
20231220,151700,11697415900,84100,84100,84200,84000,1549
20231220,151600,11567141700,84100,84000,84200,83900,1174
20231220,151500,11468509500,84000,84000,84000,83900,1116
20231220,151400,11374774100,84000,84000,84000,84000,174
20231220,151300,11360158100,84000,83900,84000,83900,1706
20231220,151200,11216874900,84000,84100,84100,83900,1011
20231220,151100,11131956100,84000,83900,84100,83900,2171
20231220,151000,10949564600,83900,83900,84000,83900,762
20231220,150900,10885628000,83900,84000,84100,83900,540
20231220,150800,10840285600,84000,84200,84200,84000,1181
20231220,150700,10741024900,84100,84200,84300,84100,1363
20231220,150600,10626383300,84100,84300,84300,84100,1436
20231220,150500,10505442300,84300,84400,84400,84300,257
20231220,150400,10483755400,84400,84300,84400,84200,146
20231220,150300,10471447700,84300,84500,84500,84200,424
20231220,150200,10435729000,84300,84400,84500,84300,1325
20231220,150100,10324013300,84400,84200,84500,84200,760
20231220,150000,10259872700,84200,84300,84400,84200,364
20231220,145900,10229196600,84300,84400,84400,84200,96
20231220,145800,10221101500,84300,84400,84400,84200,631
20231220,145700,10167905000,84400,84400,84400,84300,498
20231220,145600,10125876700,84400,84500,84500,84400,397
20231220,145500,10092367000,84400,84400,84500,84400,278
20231220,145400,10068897700,84400,84400,84500,84400,122
20231220,145300,10058599600,84500,84500,84500,84300,322
20231220,145200,10031421700,84400,84300,84500,84300,199
20231220,145100,10014631600,84300,84600,84700,84300,3102
20231220,145000,9752626500,84600,84600,84700,84600,214
20231220,144900,9734512200,84700,84800,84800,84700,137
20231220,144800,9722905600,84700,84600,84800,84600,136
20231220,144700,9711386300,84600,84700,84800,84600,139
20231220,144600,9699610800,84800,84700,84800,84600,354
20231220,144500,9669635200,84600,84700,84800,84600,308
20231220,144400,9643542500,84700,84600,84800,84600,636
20231220,144300,9589710300,84600,84500,84600,84500,328
20231220,144200,9561973900,84600,84600,84600,84500,129
20231220,144100,9551070200,84500,84600,84600,84500,179
20231220,144000,9535936300,84500,84500,84600,84500,146
20231220,143900,9523596400,84500,84600,84600,84500,668
20231220,143800,9467133800,84600,84600,84600,84500,346
20231220,143700,9437888500,84600,84600,84700,84500,567
20231220,143600,9389927600,84600,84600,84700,84600,120
20231220,143500,9379773700,84600,84700,84700,84600,167
20231220,143400,9365633800,84700,84800,84800,84600,355
20231220,143300,9335586100,84800,84600,84900,84600,188
20231220,143200,9319665000,84900,84800,84900,84600,88
20231220,143100,9312208000,84700,84700,84900,84700,228
20231220,143000,9292885500,84700,84800,84900,84700,220
20231220,142900,9274235500,84800,84800,84900,84700,66
20231220,142800,9268638600,84700,84800,84800,84700,70
20231220,142700,9262705900,84700,84700,84900,84700,106
20231220,142600,9253719400,84700,84700,84800,84700,107
20231220,142500,9244651100,84700,84800,84900,84600,250
20231220,142400,9223473900,84900,84700,84900,84700,142
20231220,142300,9211424300,84700,84800,84900,84700,142
20231220,142200,9199388000,84900,84900,84900,84800,433
20231220,142100,9162629100,84900,85000,85000,84900,25
20231220,142000,9160506000,84900,85000,85000,84900,258
20231220,141900,9138587200,84900,84900,85000,84900,73
20231220,141800,9132386900,85000,85000,85000,84900,109
20231220,141700,9123127700,84900,84900,85000,84800,718
20231220,141600,9062162900,84800,84800,84900,84800,134
20231220,141500,9050792400,84800,84800,84900,84800,93
20231220,141400,9042902800,84800,84800,84900,84800,116
20231220,141300,9033062700,84800,84900,84900,84800,172
20231220,141200,9018463300,84800,84900,84900,84800,104
20231220,141100,9009642000,84800,84900,84900,84800,65
20231220,141000,9004125400,84900,84800,84900,84800,444
20231220,140900,8966441500,84900,84800,84900,84800,62
20231220,140800,8961180200,84800,84800,84900,84800,78
20231220,140700,8954565400,84800,84700,84900,84700,530
20231220,140600,8909619800,84700,84700,84800,84700,81
20231220,140500,8902756100,84700,84700,84800,84700,68
20231220,140400,8896996200,84700,84800,84800,84700,78
20231220,140300,8890389300,84700,84700,84800,84600,514
20231220,140200,8846854500,84800,84700,84800,84700,26
20231220,140100,8844652000,84700,84700,84900,84600,92
20231220,140000,8836853800,84900,84900,84900,84600,167
20231220,135900,8822705300,84900,84600,84900,84500,127
20231220,135800,8811943200,84700,84700,84800,84500,361
20231220,135700,8781423000,84700,84700,84700,84600,312
20231220,135600,8755005700,84600,84600,84700,84600,307
20231220,135500,8729010300,84600,84500,84600,84500,74
20231220,135400,8722753400,84500,84600,84700,84500,226
20231220,135300,8703645500,84600,84900,84900,84500,467
20231220,135200,8664136600,84900,84700,84900,84600,227
20231220,135100,8644915200,84700,84700,84900,84600,55
20231220,135000,8640261300,84800,84800,84800,84700,311
20231220,134900,8613901700,84800,84800,84800,84700,301
20231220,134800,8588379600,84800,84900,84900,84800,127
20231220,134700,8577603300,84800,84900,84900,84800,101
20231220,134600,8569037300,84800,84900,84900,84800,76
20231220,134500,8562590100,84800,84800,84900,84800,109
20231220,134400,8553343400,84900,84800,84900,84800,325
20231220,134300,8525783100,84800,84900,84900,84800,34
20231220,134200,8522897900,84800,84700,84900,84700,310
20231220,134100,8496609300,84700,84700,84800,84700,327
20231220,134000,8468883200,84700,84700,84700,84700,86
20231220,133900,8461599000,84700,84600,84700,84600,575
20231220,133800,8412901400,84600,84700,84700,84600,32
20231220,133700,8410193300,84600,84600,84600,84600,103
20231220,133600,8401479500,84600,84700,84700,84500,295
20231220,133500,8376506500,84600,84700,84700,84600,171
20231220,133400,8362031200,84600,84600,84700,84500,159
20231220,133300,8348585400,84600,84800,84800,84500,171
20231220,133200,8334105800,84600,84700,84800,84600,107
20231220,133100,8325042500,84800,84700,84800,84500,267
20231220,133000,8302439300,84800,84700,84800,84600,359
20231220,132900,8272060200,84700,84800,84800,84600,225
20231220,132800,8252995400,84700,84700,84800,84600,531
20231220,132700,8208014700,84800,84700,84800,84700,579
20231220,132600,8158972600,84700,84700,84800,84700,218
20231220,132500,8140506100,84700,84700,84900,84700,206
20231220,132400,8123043200,84700,84800,84900,84700,203
20231220,132300,8105842400,84800,84900,84900,84800,235
20231220,132200,8085899100,84800,84900,84900,84800,182
20231220,132100,8070457800,84900,84800,84900,84800,213
20231220,132000,8052386600,84900,84800,84900,84800,58
20231220,131900,8047467900,84900,84900,84900,84800,60
20231220,131800,8042377500,84800,84800,84900,84800,364
20231220,131700,8011489700,84800,84900,84900,84800,61
20231220,131600,8006316600,84800,84900,84900,84800,242
20231220,131500,7985774100,84900,84900,84900,84800,225
20231220,131400,7966687300,84800,84800,84900,84800,197
20231220,131300,7949972700,84900,84900,84900,84800,55
20231220,131200,7945306600,84900,84800,84900,84800,167
20231220,131100,7931133700,84800,84800,84900,84800,243
20231220,131000,7910526900,84900,84900,84900,84800,423
20231220,130900,7874655900,84900,85000,85000,84800,135
20231220,130800,7863191800,84900,85000,85000,84900,99
20231220,130700,7854785200,84900,85000,85000,84800,178
20231220,130600,7839669500,84900,84900,85000,84800,153
20231220,130500,7826682400,84800,84800,84900,84800,66
20231220,130400,7821083000,84800,85000,85000,84800,176
20231220,130300,7806138700,84900,85000,85100,84900,384
20231220,130200,7773524900,84900,84900,85000,84900,210
20231220,130100,7755686300,84900,85000,85000,84900,80
20231220,130000,7748886400,85000,85000,85200,85000,645
20231220,125900,7693971200,85000,85100,85100,84900,279
20231220,125800,7670253000,85100,85100,85200,84900,119
20231220,125700,7660135500,85100,85100,85200,85100,106
20231220,125600,7651114200,85100,85000,85100,85000,58
20231220,125500,7646181300,84900,85000,85200,84900,500
20231220,125400,7603669200,85100,85200,85200,85000,147
20231220,125300,7591162300,85100,85100,85200,85100,443
20231220,125200,7553461800,85100,85100,85100,85000,700
20231220,125100,7493894800,85100,85000,85100,85000,93
20231220,125000,7485989200,85100,85000,85100,85000,46
20231220,124900,7482078100,85100,85000,85100,85000,37
20231220,124800,7478931300,85100,84900,85100,84900,79
20231220,124700,7472217600,85100,85200,85200,84900,1182
20231220,124600,7371743300,85100,85100,85200,85100,265
20231220,124500,7349169900,85200,85100,85200,85100,79
20231220,124400,7342446500,85100,85100,85200,85100,73
20231220,124300,7336233900,85100,85300,85300,85100,368
20231220,124200,7304875100,85300,85200,85300,85200,40
20231220,124100,7301466000,85200,85200,85200,85200,96
20231220,124000,7293286800,85200,85300,85300,85100,272
20231220,123900,7270095900,85200,85100,85300,85100,220
20231220,123800,7251342100,85100,85200,85300,85100,215
20231220,123700,7233032700,85200,85300,85300,85200,104
20231220,123600,7224171700,85200,85200,85300,85200,131
20231220,123500,7213008400,85200,85200,85300,85200,216
20231220,123400,7194590400,85300,85300,85300,85200,238
20231220,123300,7174295300,85200,85300,85300,85200,85
20231220,123200,7167050400,85300,85200,85300,85100,448
20231220,123100,7128880600,85200,85200,85200,85100,203
20231220,123000,7111590500,85100,85100,85200,85100,37
20231220,122900,7108441500,85200,85100,85200,85100,287
20231220,122800,7083996500,85000,85000,85200,85000,132
20231220,122700,7072765600,85000,85000,85100,85000,123
20231220,122600,7062310400,85100,85100,85100,85000,225
20231220,122500,7043168400,85100,85100,85100,85000,197
20231220,122400,7026409600,85000,85100,85200,85000,55
20231220,122300,7021733700,85200,85200,85200,85100,274
20231220,122200,6998396400,85100,85200,85200,85100,66
20231220,122100,6992779000,85100,85100,85200,85100,166
20231220,122000,6978651400,85100,85200,85200,85100,135
20231220,121900,6967154100,85200,85200,85200,85100,139
20231220,121800,6955316400,85200,85100,85200,85100,174
20231220,121700,6940498800,85200,85200,85200,85100,282
20231220,121600,6916475400,85100,85200,85200,85100,134
20231220,121500,6905061200,85100,85100,85200,85100,77
20231220,121400,6898507500,85100,85100,85200,85100,29
20231220,121300,6896039400,85100,85200,85200,85100,182
20231220,121200,6880545900,85200,85100,85200,85100,45
20231220,121100,6876715100,85100,85200,85200,85100,354
20231220,121000,6846566300,85100,85100,85200,85100,79
20231220,120900,6839843000,85200,85100,85200,85100,126
20231220,120800,6829111700,85100,85100,85200,85100,228
20231220,120700,6809708400,85200,85100,85200,85100,48
20231220,120600,6805622200,85200,85100,85200,85000,215
20231220,120500,6787311700,85100,85300,85300,85100,95
20231220,120400,6779225100,85300,85200,85300,85200,670
20231220,120300,6722131200,85200,85200,85200,85100,102
20231220,120200,6713442800,85200,85100,85200,85100,56
20231220,120100,6708676900,85100,85100,85200,85100,44
20231220,120000,6704932000,85100,85100,85200,85100,276
20231220,115900,6681422400,85100,85000,85100,85000,59
20231220,115800,6676405400,85100,85200,85200,85000,121
20231220,115700,6666109700,85200,85100,85200,84900,423
20231220,115600,6630125800,85000,85000,85100,84900,58
20231220,115500,6625194300,85100,85000,85200,85000,287
20231220,115400,6600790800,85000,85000,85100,85000,92
20231220,115300,6592965600,85000,85000,85100,85000,125
20231220,115200,6582338800,85000,85000,85100,84900,54
20231220,115100,6577748800,85000,85100,85100,85000,89
20231220,115000,6570180100,85100,85100,85300,84900,454
20231220,114900,6531522700,85000,85200,85200,85000,77
20231220,114800,6524973100,85200,85200,85300,85000,349
20231220,114700,6495235700,85200,85300,85300,85200,39
20231220,114600,6491910700,85200,85200,85300,85200,99
20231220,114500,6483472500,85300,85200,85300,85200,140
20231220,114400,6471538300,85200,85200,85300,85100,276
20231220,114300,6448016300,85200,85100,85200,85100,205
20231220,114200,6430560500,85100,85000,85200,85000,897
20231220,114100,6354197700,85000,85000,85000,85000,34
20231220,114000,6351307700,85100,85000,85100,85000,72
20231220,113900,6345184200,85000,85100,85100,85000,102
20231220,113800,6336504400,85100,85000,85100,85000,365
20231220,113700,6305452400,85100,85100,85100,85000,137
20231220,113600,6293797900,85000,85000,85100,84900,263
20231220,113500,6271431600,85000,85000,85100,85000,167
20231220,113400,6257235000,85100,85000,85100,85000,11
20231220,113300,6256299900,85000,84900,85000,84900,502
20231220,113200,6213667300,85000,84900,85000,84800,169
20231220,113100,6199311800,84900,84900,84900,84800,34
20231220,113000,6196427300,85000,85100,85100,85000,81
20231220,112900,6189541900,85100,84900,85100,84900,232
20231220,112800,6169807900,84900,84800,84900,84800,58
20231220,112700,6164885600,84800,84900,85000,84800,117
20231220,112600,6154958800,84800,84800,85100,84800,170
20231220,112500,6140520600,84900,85100,85100,84800,60
20231220,112400,6135427200,85000,85000,85000,84800,654
20231220,112300,6079941100,85000,85100,85100,85000,83
20231220,112200,6072884200,85100,84800,85100,84800,1315
20231220,112100,5961200600,84800,84800,84800,84800,15
20231220,112000,5959928600,84900,84700,84900,84700,131
20231220,111900,5948821400,84700,84900,84900,84700,437
20231220,111800,5911790500,84800,84900,84900,84800,358
20231220,111700,5881430600,84900,84800,84900,84800,53
20231220,111600,5876934000,84800,84900,84900,84800,210
20231220,111500,5859110600,84900,84800,84900,84800,295
20231220,111400,5834070100,84800,84800,84800,84800,200
20231220,111300,5817110100,84800,84900,84900,84800,196
20231220,111200,5800479800,84800,84900,84900,84800,534
20231220,111100,5755165300,84900,84900,84900,84800,361
20231220,111000,5724540500,84900,84900,84900,84800,97
20231220,110900,5716308500,84800,84900,84900,84800,56
20231220,110800,5711557700,84800,84900,84900,84800,168
20231220,110700,5697303600,84900,85000,85000,84900,101
20231220,110600,5688727000,84900,84900,84900,84900,60
20231220,110500,5683633000,84900,84900,85000,84900,318
20231220,110400,5656615600,85000,84900,85000,84900,176
20231220,110300,5641672800,85100,84900,85100,84900,521
20231220,110200,5597397600,84900,85000,85000,84900,210
20231220,110100,5579568200,85000,84900,85000,84900,69
20231220,110000,5573704600,84900,84900,85000,84900,216
20231220,105900,5555349100,84900,85000,85000,84900,78
20231220,105800,5548724100,85000,84900,85000,84900,46
20231220,105700,5544817600,84900,85000,85100,84900,171
20231220,105600,5530277100,84900,85000,85100,84900,248
20231220,105500,5509201700,85000,85100,85100,85000,234
20231220,105400,5489298100,85100,85100,85100,85000,216
20231220,105300,5470924900,85000,85000,85100,85000,36
20231220,105200,5467863400,85000,85000,85000,85000,154
20231220,105100,5454773400,85000,84900,85100,84900,250
20231220,105000,5433522600,84900,85000,85100,84900,664
20231220,104900,5377086600,85000,85100,85100,85000,304
20231220,104800,5351244300,85000,85200,85200,85000,93
20231220,104700,5343330000,85100,85100,85200,85100,475
20231220,104600,5302906700,85100,85100,85200,85100,193
20231220,104500,5286480200,85100,85200,85300,85100,184
20231220,104400,5270797300,85200,85200,85300,85200,57
20231220,104300,5265939900,85200,85200,85300,85100,89
20231220,104200,5258356500,85200,85100,85200,85100,228
20231220,104100,5238931600,85200,85200,85200,85100,78
20231220,104000,5232292500,85100,85100,85200,85100,23
20231220,103900,5230334900,85100,85200,85200,85100,460
20231220,103800,5191183200,85200,85100,85200,85100,24
20231220,103700,5189140400,85200,85200,85300,85100,402
20231220,103600,5154913000,85200,85100,85300,85100,262
20231220,103500,5132584800,85100,85200,85200,85100,41
20231220,103400,5129092600,85100,85200,85200,85100,48
20231220,103300,5125007200,85100,85200,85300,85100,313
20231220,103200,5098332400,85200,85200,85300,85200,117
20231220,103100,5088363800,85200,85200,85200,85200,72
20231220,103000,5082229400,85300,85300,85300,85200,496
20231220,102900,5039930800,85300,85400,85400,85200,187
20231220,102800,5023988200,85300,85200,85300,85200,39
20231220,102700,5020662700,85200,85300,85400,85200,213
20231220,102600,5002486600,85200,85300,85300,85200,180
20231220,102500,4987136800,85400,85300,85400,85300,282
20231220,102400,4963057700,85400,85300,85400,85300,105
20231220,102300,4954100600,85400,85300,85400,85300,243
20231220,102200,4933359500,85300,85400,85400,85300,40
20231220,102100,4929947400,85300,85300,85300,85300,23
20231220,102000,4927985500,85300,85400,85400,85200,232
20231220,101900,4908183000,85400,85300,85400,85200,495
20231220,101800,4865951900,85300,85400,85400,85300,89
20231220,101700,4858357800,85400,85300,85400,85300,361
20231220,101600,4827552600,85300,85400,85400,85300,194
20231220,101500,4810992700,85300,85500,85500,85300,298
20231220,101400,4785543300,85400,85300,85400,85300,439
20231220,101300,4748058100,85300,85400,85400,85200,126
20231220,101200,4737314900,85300,85300,85400,85300,218
20231220,101100,4718719300,85300,85100,85300,85100,354
20231220,101000,4688562000,85000,85100,85200,85000,142
20231220,100900,4676480400,85100,85100,85200,85100,117
20231220,100800,4666520300,85200,85000,85200,85000,566
20231220,100700,4618339500,84900,85000,85000,84900,146
20231220,100600,4605933000,84900,85000,85000,84900,84
20231220,100500,4598800700,84900,84800,85000,84800,76
20231220,100400,4592347100,85000,84900,85000,84800,85
20231220,100300,4585125300,84900,85000,85100,84900,370
20231220,100200,4553655100,85000,85000,85100,84900,333
20231220,100100,4525337500,85000,85000,85000,85000,94
20231220,100000,4517347500,85000,85000,85000,84900,43
20231220,095900,4513692700,85000,85100,85100,84900,294
20231220,095800,4488705300,85000,84800,85100,84800,282
20231220,095700,4464756600,84900,84900,84900,84700,391
20231220,095600,4431589000,84800,84800,85000,84800,203
20231220,095500,4414363000,84900,84900,85000,84800,287
20231220,095400,4390008900,84900,84900,85100,84800,259
20231220,095300,4368004700,84900,84900,85000,84900,245
20231220,095200,4347193500,84900,85000,85000,84900,494
20231220,095100,4305215000,85000,85100,85100,84900,293
20231220,095000,4280313200,85000,85000,85100,85000,103
20231220,094900,4271557000,85000,85000,85100,85000,160
20231220,094800,4257949200,85000,85000,85000,84800,2270
20231220,094700,4065273500,85000,84900,85000,84900,327
20231220,094600,4037481500,84900,85100,85100,84900,1669
20231220,094500,3895614100,85000,85100,85100,85000,623
20231220,094400,3842611000,85100,85000,85100,85000,185
20231220,094300,3826867900,85000,85100,85100,85000,3781
20231220,094200,3505229100,85100,85100,85200,85100,132
20231220,094100,3493993900,85100,85100,85200,85100,436
20231220,094000,3456851000,85100,85200,85300,85100,486
20231220,093900,3415442300,85200,85200,85300,85200,452
20231220,093800,3376896300,85200,85300,85300,85200,385
20231220,093700,3344093400,85200,85200,85300,85200,215
20231220,093600,3325774700,85200,85300,85300,85200,687
20231220,093500,3267232400,85300,85300,85300,85200,404
20231220,093400,3232773000,85200,85200,85300,85200,59
20231220,093300,3227745600,85200,85200,85300,85200,336
20231220,093200,3199115800,85300,85200,85300,85200,508
20231220,093100,3155833800,85200,85100,85200,85100,277
20231220,093000,3132260300,85000,84900,85100,84900,827
20231220,092900,3061970900,84900,85000,85000,84900,127
20231220,092800,3051176200,85000,85100,85100,84900,243
20231220,092700,3030535400,85100,85200,85200,85000,2380
20231220,092600,2828109800,85200,85100,85200,85100,244
20231220,092500,2807345300,85200,85400,85500,85200,1114
20231220,092400,2712342900,85400,85400,85400,85300,65
20231220,092300,2706796400,85300,85300,85500,85300,711
20231220,092200,2646064200,85300,85200,85400,85200,121
20231220,092100,2635742800,85200,85400,85400,85200,237
20231220,092000,2615524200,85400,85400,85500,85300,358
20231220,091900,2584956500,85500,85300,85500,85200,728
20231220,091800,2522800300,85400,85300,85400,85300,303
20231220,091700,2496930800,85300,85400,85500,85200,374
20231220,091600,2465004900,85300,85300,85600,85200,368
20231220,091500,2433616800,85300,85700,85800,85300,1755
20231220,091400,2283514400,85700,85800,85900,85700,712
20231220,091300,2222444200,85800,85600,85900,85600,2107
20231220,091200,2041775300,85600,85500,85700,85500,303
20231220,091100,2015846400,85500,85500,85500,85400,543
20231220,091000,1969433300,85400,85500,85500,85400,1061
20231220,090900,1878775000,85400,85900,85900,85400,1336
20231220,090800,1764273200,85900,86000,86000,85800,1985
20231220,090700,1593647800,85900,86000,86200,85900,2918
20231220,090600,1342561100,85900,85800,86000,85800,2818
20231220,090500,1100469200,85900,85600,85900,85600,2186
20231220,090400,913119600,85500,85200,85600,85200,6120
20231220,090300,391225800,85200,84900,85200,84800,2350
20231220,090200,191263400,84800,84800,85000,84700,817
20231220,090100,121960500,84700,84400,84900,84400,238
20231220,090000,101804200,84800,84300,85100,84300,1205