KissMeData/001040/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,183200,4322018800,97000,97000,97000,97000,3238
20231222,183100,4322018800,97000,97000,97000,97000,0
20231222,183000,4322018800,97000,97000,97000,97000,0
20231222,182900,4322018800,97000,97000,97000,97000,0
20231222,182800,4322018800,97000,97000,97000,97000,0
20231222,182700,4322018800,97000,97000,97000,97000,0
20231222,182600,4322018800,97000,97000,97000,97000,0
20231222,182500,4322018800,97000,97000,97000,97000,0
20231222,182400,4322018800,97000,97000,97000,97000,0
20231222,182300,4322018800,97000,97000,97000,97000,0
20231222,182200,4322018800,97000,97000,97000,97000,0
20231222,182100,4322018800,97000,97000,97000,97000,0
20231222,182000,4322018800,97000,97000,97000,97000,0
20231222,181900,4322018800,97000,97000,97000,97000,0
20231222,181800,4322018800,97000,97000,97000,97000,0
20231222,181700,4322018800,97000,97000,97000,97000,0
20231222,181600,4322018800,97000,97000,97000,97000,0
20231222,181500,4322018800,97000,97000,97000,97000,0
20231222,181400,4322018800,97000,97000,97000,97000,0
20231222,181300,4322018800,97000,97000,97000,97000,0
20231222,181200,4322018800,97000,97000,97000,97000,0
20231222,181100,4322018800,97000,97000,97000,97000,0
20231222,181000,4322018800,97000,97000,97000,97000,0
20231222,180900,4322018800,97000,97000,97000,97000,0
20231222,180800,4322018800,97000,97000,97000,97000,0
20231222,180700,4322018800,97000,97000,97000,97000,0
20231222,180600,4322018800,97000,97000,97000,97000,0
20231222,180500,4322018800,97000,97000,97000,97000,0
20231222,180400,4322018800,97000,97000,97000,97000,0
20231222,180300,4322018800,97000,97000,97000,97000,0
20231222,180200,4322018800,97000,97000,97000,97000,3238
20231222,180100,4322018800,97000,97000,97000,97000,0
20231222,180000,4322018800,97000,97000,97000,97000,0
20231222,175900,4322018800,97000,97000,97000,97000,0
20231222,175800,4322018800,97000,97000,97000,97000,0
20231222,175700,4322018800,97000,97000,97000,97000,0
20231222,175600,4322018800,97000,97000,97000,97000,0
20231222,175500,4322018800,97000,97000,97000,97000,0
20231222,175400,4322018800,97000,97000,97000,97000,0
20231222,175300,4322018800,97000,97000,97000,97000,0
20231222,175200,4322018800,97000,97000,97000,97000,0
20231222,175100,4322018800,97000,97000,97000,97000,0
20231222,175000,4322018800,97000,97000,97000,97000,0
20231222,174900,4322018800,97000,97000,97000,97000,0
20231222,174800,4322018800,97000,97000,97000,97000,0
20231222,174700,4322018800,97000,97000,97000,97000,0
20231222,174600,4322018800,97000,97000,97000,97000,0
20231222,174500,4322018800,97000,97000,97000,97000,0
20231222,174400,4322018800,97000,97000,97000,97000,0
20231222,174300,4322018800,97000,97000,97000,97000,0
20231222,174200,4322018800,97000,97000,97000,97000,0
20231222,174100,4322018800,97000,97000,97000,97000,0
20231222,174000,4322018800,97000,97000,97000,97000,0
20231222,173900,4322018800,97000,97000,97000,97000,0
20231222,173800,4322018800,97000,97000,97000,97000,0
20231222,173700,4322018800,97000,97000,97000,97000,0
20231222,173600,4322018800,97000,97000,97000,97000,0
20231222,173500,4322018800,97000,97000,97000,97000,0
20231222,173400,4322018800,97000,97000,97000,97000,0
20231222,173300,4322018800,97000,97000,97000,97000,0
20231222,173200,4322018800,97000,97000,97000,97000,3238
20231222,173100,4322018800,97000,97000,97000,97000,0
20231222,173000,4322018800,97000,97000,97000,97000,0
20231222,172900,4322018800,97000,97000,97000,97000,0
20231222,172800,4322018800,97000,97000,97000,97000,0
20231222,172700,4322018800,97000,97000,97000,97000,0
20231222,172600,4322018800,97000,97000,97000,97000,0
20231222,172500,4322018800,97000,97000,97000,97000,0
20231222,172400,4322018800,97000,97000,97000,97000,0
20231222,172300,4322018800,97000,97000,97000,97000,0
20231222,172200,4322018800,97000,97000,97000,97000,0
20231222,172100,4322018800,97000,97000,97000,97000,0
20231222,172000,4322018800,97000,97000,97000,97000,0
20231222,171900,4322018800,97000,97000,97000,97000,0
20231222,171800,4322018800,97000,97000,97000,97000,0
20231222,171700,4322018800,97000,97000,97000,97000,0
20231222,171600,4322018800,97000,97000,97000,97000,0
20231222,171500,4322018800,97000,97000,97000,97000,0
20231222,171400,4322018800,97000,97000,97000,97000,0
20231222,171300,4322018800,97000,97000,97000,97000,0
20231222,171200,4322018800,97000,97000,97000,97000,0
20231222,171100,4322018800,97000,97000,97000,97000,0
20231222,171000,4322018800,97000,97000,97000,97000,0
20231222,170900,4322018800,97000,97000,97000,97000,0
20231222,170800,4322018800,97000,97000,97000,97000,0
20231222,170700,4322018800,97000,97000,97000,97000,0
20231222,170600,4322018800,97000,97000,97000,97000,0
20231222,170500,4322018800,97000,97000,97000,97000,0
20231222,170400,4322018800,97000,97000,97000,97000,0
20231222,170300,4322018800,97000,97000,97000,97000,0
20231222,170200,4322018800,97000,97000,97000,97000,3238
20231222,170100,4322018800,97000,97000,97000,97000,0
20231222,170000,4322018800,97000,97000,97000,97000,0
20231222,165900,4322018800,97000,97000,97000,97000,0
20231222,165800,4322018800,97000,97000,97000,97000,0
20231222,165700,4322018800,97000,97000,97000,97000,0
20231222,165600,4322018800,97000,97000,97000,97000,0
20231222,165500,4322018800,97000,97000,97000,97000,0
20231222,165400,4322018800,97000,97000,97000,97000,0
20231222,165300,4322018800,97000,97000,97000,97000,0
20231222,165200,4322018800,97000,97000,97000,97000,0
20231222,165100,4322018800,97000,97000,97000,97000,0
20231222,165000,4322018800,97000,97000,97000,97000,0
20231222,164900,4322018800,97000,97000,97000,97000,0
20231222,164800,4322018800,97000,97000,97000,97000,0
20231222,164700,4322018800,97000,97000,97000,97000,0
20231222,164600,4322018800,97000,97000,97000,97000,0
20231222,164500,4322018800,97000,97000,97000,97000,0
20231222,164400,4322018800,97000,97000,97000,97000,0
20231222,164300,4322018800,97000,97000,97000,97000,0
20231222,164200,4322018800,97000,97000,97000,97000,0
20231222,164100,4322018800,97000,97000,97000,97000,0
20231222,164000,4322018800,97000,97000,97000,97000,0
20231222,163900,4322018800,97000,97000,97000,97000,0
20231222,163800,4322018800,97000,97000,97000,97000,0
20231222,163700,4322018800,97000,97000,97000,97000,0
20231222,163600,4322018800,97000,97000,97000,97000,0
20231222,163500,4322018800,97000,97000,97000,97000,0
20231222,163400,4322018800,97000,97000,97000,97000,0
20231222,163300,4322018800,97000,97000,97000,97000,0
20231222,163200,4322018800,97000,97000,97000,97000,3238
20231222,163100,4322018800,97000,97000,97000,97000,0
20231222,163000,4322018800,97000,97000,97000,97000,0
20231222,162900,4322018800,97000,97000,97000,97000,0
20231222,162800,4322018800,97000,97000,97000,97000,0
20231222,162700,4322018800,97000,97000,97000,97000,0
20231222,162600,4322018800,97000,97000,97000,97000,0
20231222,162500,4322018800,97000,97000,97000,97000,0
20231222,162400,4322018800,97000,97000,97000,97000,0
20231222,162300,4322018800,97000,97000,97000,97000,0
20231222,162200,4322018800,97000,97000,97000,97000,0
20231222,162100,4322018800,97000,97000,97000,97000,0
20231222,162000,4322018800,97000,97000,97000,97000,0
20231222,161900,4322018800,97000,97000,97000,97000,0
20231222,161800,4322018800,97000,97000,97000,97000,0
20231222,161700,4322018800,97000,97000,97000,97000,0
20231222,161600,4322018800,97000,97000,97000,97000,0
20231222,161500,4322018800,97000,97000,97000,97000,0
20231222,161400,4322018800,97000,97000,97000,97000,0
20231222,161300,4322018800,97000,97000,97000,97000,0
20231222,161200,4322018800,97000,97000,97000,97000,0
20231222,161100,4322018800,97000,97000,97000,97000,0
20231222,161000,4322018800,97000,97000,97000,97000,0
20231222,160900,4322018800,97000,97000,97000,97000,0
20231222,160800,4322018800,97000,97000,97000,97000,0
20231222,160700,4322018800,97000,97000,97000,97000,0
20231222,160600,4322018800,97000,97000,97000,97000,0
20231222,160500,4322018800,97000,97000,97000,97000,0
20231222,160400,4322018800,97000,97000,97000,97000,0
20231222,160300,4322018800,97000,97000,97000,97000,0
20231222,160200,4322018800,97000,97000,97000,97000,3238
20231222,160100,4322018800,97000,97000,97000,97000,0
20231222,160000,4322018800,97000,97000,97000,97000,0
20231222,155900,4322018800,97000,97000,97000,97000,0
20231222,155800,4322018800,97000,97000,97000,97000,0
20231222,155700,4322018800,97000,97000,97000,97000,0
20231222,155600,4322018800,97000,97000,97000,97000,0
20231222,155500,4322018800,97000,97000,97000,97000,0
20231222,155400,4322018800,97000,97000,97000,97000,0
20231222,155300,4322018800,97000,97000,97000,97000,0
20231222,155200,4322018800,97000,97000,97000,97000,0
20231222,155100,4322018800,97000,97000,97000,97000,0
20231222,155000,4322018800,97000,97000,97000,97000,0
20231222,154900,4322018800,97000,97000,97000,97000,0
20231222,154800,4322018800,97000,97000,97000,97000,0
20231222,154700,4322018800,97000,97000,97000,97000,0
20231222,154600,4322018800,97000,97000,97000,97000,0
20231222,154500,4322018800,97000,97000,97000,97000,0
20231222,154400,4322018800,97000,97000,97000,97000,0
20231222,154300,4322018800,97000,97000,97000,97000,0
20231222,154200,4322018800,97000,97000,97000,97000,0
20231222,154100,4322018800,97000,97000,97000,97000,0
20231222,154000,4322018800,97000,97000,97000,97000,0
20231222,153900,4322018800,97000,97000,97000,97000,0
20231222,153800,4322018800,97000,97000,97000,97000,0
20231222,153700,4322018800,97000,97000,97000,97000,0
20231222,153600,4322018800,97000,97000,97000,97000,0
20231222,153500,4322018800,97000,97000,97000,97000,0
20231222,153400,4322018800,97000,97000,97000,97000,0
20231222,153300,4322018800,97000,97000,97000,97000,0
20231222,153200,4322018800,97000,97000,97000,97000,3238
20231222,153100,4322018800,97000,97000,97000,97000,0
20231222,153000,4322018800,97000,97000,97000,97000,3238
20231222,152900,4007932800,96800,96800,96800,96800,0
20231222,152800,4007932800,96800,96800,96800,96800,0
20231222,152700,4007932800,96800,96800,96800,96800,0
20231222,152600,4007932800,96800,96800,96800,96800,0
20231222,152500,4007932800,96800,96800,96800,96800,0
20231222,152400,4007932800,96800,96800,96800,96800,0
20231222,152300,4007932800,96800,96800,96800,96800,0
20231222,152200,4007932800,96800,96800,96800,96800,0
20231222,152100,4007932800,96800,96800,96800,96800,0
20231222,152000,4007932800,96800,96800,96800,96800,0
20231222,151900,4007932800,96800,96700,96800,96700,50
20231222,151800,4003094200,96700,97000,97100,96700,850
20231222,151700,3920767500,97000,97000,97100,96900,107
20231222,151600,3910385800,97000,96900,97200,96900,176
20231222,151500,3893292400,96900,96900,97200,96900,207
20231222,151400,3873191300,97200,96900,97200,96900,101
20231222,151300,3863382000,97200,96900,97300,96900,248
20231222,151200,3839315600,97400,97300,97400,96900,430
20231222,151100,3797562600,97300,97100,97300,97000,265
20231222,151000,3771848300,97200,97100,97300,97000,512
20231222,150900,3722135200,97300,97200,97300,97100,421
20231222,150800,3681244100,97200,97300,97300,97100,126
20231222,150700,3668991900,97300,97400,97400,97100,56
20231222,150600,3663542100,97400,97300,97400,97100,148
20231222,150500,3649143300,97100,97500,97500,97100,88
20231222,150400,3640573700,97000,97400,97600,97000,173
20231222,150300,3623720100,97400,97600,97600,97000,171
20231222,150200,3607055300,97600,97500,97600,97500,94
20231222,150100,3597884100,97500,97500,97500,97400,142
20231222,150000,3584041600,97500,97500,97500,96900,275
20231222,145900,3557305200,97200,97300,97500,97200,160
20231222,145800,3541722700,97400,97300,97400,97100,209
20231222,145700,3521396100,97300,97300,97400,97100,121
20231222,145600,3509626300,97200,97100,97300,97100,205
20231222,145500,3489693200,97100,97000,97400,96900,56
20231222,145400,3484256100,96900,97100,97400,96900,376
20231222,145300,3447709700,96900,97200,97300,96900,143
20231222,145200,3433821100,97000,97100,97300,97000,240
20231222,145100,3410510500,97200,97100,97300,97100,103
20231222,145000,3400496300,97100,97600,97600,97000,75
20231222,144900,3393206500,97500,97100,97500,96800,663
20231222,144800,3328866500,96900,97100,97200,96900,127
20231222,144700,3316533400,97100,97100,97200,96900,162
20231222,144600,3300811500,97200,97000,97200,97000,87
20231222,144500,3292367700,97200,97100,97300,96900,136
20231222,144400,3279161500,97200,97300,97300,97000,160
20231222,144300,3263612400,97300,97000,97300,97000,251
20231222,144200,3239214900,97000,97100,97100,96800,151
20231222,144100,3224565100,97000,97100,97200,96800,74
20231222,144000,3217382000,97200,97200,97200,96900,128
20231222,143900,3204954900,97100,97100,97300,97000,153
20231222,143800,3190097500,97100,97300,97300,97000,160
20231222,143700,3174545300,97200,97100,97300,97000,150
20231222,143600,3159975600,97100,97200,97200,97000,119
20231222,143500,3148423800,97200,97000,97200,96900,80
20231222,143400,3140662900,96900,97300,97400,96900,184
20231222,143300,3122778500,97300,97200,97300,96800,186
20231222,143200,3104712100,97100,97000,97200,96900,126
20231222,143100,3092484800,97200,97000,97200,96800,145
20231222,143000,3078414100,97100,97100,97200,97000,209
20231222,142900,3058115600,97100,97000,97100,96800,182
20231222,142800,3040468000,96800,96800,97100,96800,120
20231222,142700,3028831300,97100,97100,97100,96800,198
20231222,142600,3009642400,97100,97000,97200,96800,325
20231222,142500,2978146400,97100,97000,97100,96800,101
20231222,142400,2968352700,96900,97000,97200,96800,204
20231222,142300,2948558300,96800,97000,97100,96800,315
20231222,142200,2917993800,97000,97100,97100,96900,146
20231222,142100,2903830300,97100,96900,97200,96900,117
20231222,142000,2892478500,97000,97100,97200,96900,141
20231222,141900,2878794000,97200,97100,97200,96900,181
20231222,141800,2861231600,97000,96900,97200,96900,81
20231222,141700,2853369000,97100,97100,97200,96900,154
20231222,141600,2838421800,96900,97200,97200,96900,152
20231222,141500,2823659800,97200,97300,97300,97200,115
20231222,141400,2812478500,97200,97200,97300,97000,92
20231222,141300,2803538600,97200,97300,97400,97100,127
20231222,141200,2791188800,97300,97300,97400,97300,147
20231222,141100,2776880700,97200,97300,97300,97000,142
20231222,141000,2763086300,97300,97100,97400,97000,195
20231222,140900,2744131200,97100,97100,97200,96900,171
20231222,140800,2727529500,97100,96900,97200,96900,146
20231222,140700,2713369100,97000,97000,97100,97000,102
20231222,140600,2703471700,97100,97100,97200,97000,102
20231222,140500,2693567500,97100,97100,97200,97000,172
20231222,140400,2676871200,97200,97000,97200,97000,135
20231222,140300,2663764800,97000,96800,97200,96800,136
20231222,140200,2650570700,96900,97000,97200,96800,151
20231222,140100,2635918800,97000,97000,97400,96900,132
20231222,140000,2623093900,97200,97100,97400,96900,218
20231222,135900,2601901500,97100,97300,97300,96900,134
20231222,135800,2588897800,97100,97000,97200,97000,297
20231222,135700,2560059200,97100,97200,97300,97000,122
20231222,135600,2548203700,97200,97100,97300,97000,123
20231222,135500,2536254300,97000,97200,97300,97000,146
20231222,135400,2522062500,97200,97300,97300,97100,119
20231222,135300,2510500400,97300,97100,97300,97000,146
20231222,135200,2496304300,97100,97100,97300,97100,172
20231222,135100,2479592000,97000,97200,97200,97000,108
20231222,135000,2469111000,97200,97000,97200,96900,93
20231222,134900,2460087000,97000,97000,97100,96800,782
20231222,134800,2384240600,96900,96900,97000,96800,240
20231222,134700,2360975000,96900,96900,97000,96900,94
20231222,134600,2351862700,96900,96800,97000,96700,144
20231222,134500,2337916400,96800,96900,96900,96800,137
20231222,134400,2324646500,96900,97000,97000,96900,118
20231222,134300,2313204900,96900,96900,97000,96800,141
20231222,134200,2299546800,97000,96900,97000,96800,1276
20231222,134100,2176015900,97000,96900,97000,96800,308
20231222,134000,2146177600,97000,97000,97100,96900,133
20231222,133900,2133281000,97200,97000,97200,96900,98
20231222,133800,2123766100,96900,97100,97100,96900,189
20231222,133700,2105428200,97000,97000,97000,96900,170
20231222,133600,2088947500,96900,97000,97000,96900,107
20231222,133500,2078576400,96900,96900,97000,96900,132
20231222,133400,2065781400,97000,96900,97000,96900,119
20231222,133300,2054248900,96900,97000,97100,96900,59
20231222,133200,2048525700,97000,97000,97100,96900,196
20231222,133100,2029520000,96900,97100,97100,96900,314
20231222,133000,1999068700,97000,97300,97400,97000,421
20231222,132900,1958146500,97300,97500,97600,97300,514
20231222,132800,1908037400,97500,97600,97600,97500,131
20231222,132700,1895261300,97600,97700,97800,97600,23
20231222,132600,1893014900,97600,97800,97800,97600,31
20231222,132500,1889987500,97800,97800,97800,97600,28
20231222,132400,1887253100,97800,97700,97800,97600,22
20231222,132300,1885103800,97700,97700,97800,97700,28
20231222,132200,1882368100,97800,97800,97800,97700,21
20231222,132100,1880314800,97700,97700,97800,97700,12
20231222,132000,1879142300,97700,97600,97700,97600,44
20231222,131900,1874846900,97700,97700,97800,97700,16
20231222,131800,1873283300,97600,97900,97900,97500,51
20231222,131700,1868296400,97800,97600,97900,97600,53
20231222,131600,1863114700,97600,97700,97800,97600,36
20231222,131500,1859596600,97600,97500,97600,97500,22
20231222,131400,1857450700,97700,97500,97800,97500,20
20231222,131300,1855499900,97400,97800,97900,97400,92
20231222,131200,1846508200,97900,97700,97900,97500,123
20231222,131100,1834492100,97700,97600,97800,97600,48
20231222,131000,1829802800,97600,97700,97700,97500,28
20231222,130900,1827071100,97700,97500,97700,97500,20
20231222,130800,1825120800,97600,97500,97600,97400,26
20231222,130700,1822584700,97700,97600,97700,97500,38
20231222,130600,1818878600,97500,97500,97700,97500,10
20231222,130500,1817903000,97500,97600,97800,97500,29
20231222,130400,1815072000,97800,97900,97900,97500,45
20231222,130300,1810671200,97500,97700,97900,97500,65
20231222,130200,1804318700,97800,98000,98000,97500,63
20231222,130100,1798159500,97600,97900,97900,97600,33
20231222,130000,1794931000,97900,97900,97900,97800,136
20231222,125900,1781619200,97900,97900,97900,97800,23
20231222,125800,1779369600,97800,97700,97900,97700,36
20231222,125700,1775849600,97800,97800,97800,97700,11
20231222,125600,1774774400,97700,97600,97700,97600,27
20231222,125500,1772139000,97700,97600,97700,97600,8
20231222,125400,1771358000,97600,97900,97900,97600,13
20231222,125300,1770088300,97500,97600,97900,97500,73
20231222,125200,1762949500,97900,97700,97900,97600,61
20231222,125100,1756979300,97500,97900,98000,97500,223
20231222,125000,1735191900,98000,98000,98000,97900,19
20231222,124900,1733331300,97900,97900,98000,97900,46
20231222,124800,1728826300,97900,97900,98000,97900,43
20231222,124700,1724615800,98000,97900,98000,97900,13
20231222,124600,1723342600,97900,97900,98000,97700,27
20231222,124500,1720701600,97800,97800,97900,97800,44
20231222,124400,1716398300,97900,97800,97900,97800,18
20231222,124300,1714636800,97900,97900,97900,97800,22
20231222,124200,1712483900,97800,97800,97800,97800,2
20231222,124100,1712288300,97900,98000,98000,97900,47
20231222,124000,1707685900,97900,98000,98000,97900,50
20231222,123900,1702787500,98000,97800,98000,97800,24
20231222,123800,1700438900,97900,97900,98000,97800,121
20231222,123700,1688601400,97800,97900,97900,97800,18
20231222,123600,1686840500,97700,97900,97900,97700,90
20231222,123500,1678039000,97900,97900,97900,97800,51
20231222,123400,1673050700,97800,97900,97900,97800,11
20231222,123300,1671973900,97900,97800,97900,97700,36
20231222,123200,1668453700,97800,97800,97800,97700,40
20231222,123100,1664543900,97800,97700,97800,97700,21
20231222,123000,1662492100,97600,97600,97700,97500,54
20231222,122900,1657223800,97600,97600,97700,97600,29
20231222,122800,1654392600,97600,97500,97600,97500,3
20231222,122700,1654099900,97600,97600,97700,97600,25
20231222,122600,1651659600,97700,97800,97900,97700,26
20231222,122500,1649117600,97800,97700,97900,97700,36
20231222,122400,1645600100,97700,97800,97900,97700,37
20231222,122300,1641980800,97800,97700,97800,97700,38
20231222,122200,1638267800,97800,97900,98000,97700,224
20231222,122100,1616364900,98000,98000,98000,98000,4
20231222,122000,1615972900,98000,97900,98000,97900,19
20231222,121900,1614111900,97900,97900,98000,97900,130
20231222,121800,1601383900,98000,97900,98000,97900,47
20231222,121700,1596782200,97900,98000,98000,97900,72
20231222,121600,1589728000,98100,98100,98100,98000,28
20231222,121500,1586983400,98100,98100,98100,98000,12
20231222,121400,1585806300,98000,98200,98200,98000,80
20231222,121300,1577959400,98100,98100,98200,98100,8
20231222,121200,1577174100,98100,98200,98200,98100,45
20231222,121100,1572758600,98200,98100,98200,98100,36
20231222,121000,1569226900,98100,98200,98200,98100,32
20231222,120900,1566086400,98200,98000,98200,98000,94
20231222,120800,1556862400,98000,98000,98100,98000,35
20231222,120700,1553431400,98000,98100,98100,98000,25
20231222,120600,1550979900,98100,98100,98100,98000,19
20231222,120500,1549117500,98000,98000,98100,98000,14
20231222,120400,1547744700,98000,98100,98100,98000,12
20231222,120300,1546568300,98000,98100,98100,98000,56
20231222,120200,1541079500,98100,98100,98100,98000,25
20231222,120100,1538627700,98000,98100,98100,98000,13
20231222,120000,1537353500,98000,98000,98000,98000,14
20231222,115900,1535981500,98000,98000,98100,98000,17
20231222,115800,1534315200,98100,98000,98100,97900,23
20231222,115700,1532060300,98000,98000,98000,98000,4
20231222,115600,1531668300,97900,98000,98100,97800,19
20231222,115500,1529809000,97800,98000,98200,97800,262
20231222,115400,1504149300,98200,98200,98200,98200,4
20231222,115300,1503756500,98100,98100,98200,98100,75
20231222,115200,1496396900,98100,98000,98100,98000,6
20231222,115100,1495808800,98000,98000,98200,97900,53
20231222,115000,1490611200,98000,98100,98100,98000,50
20231222,114900,1485708200,98000,98000,98000,97900,12
20231222,114800,1484532600,97900,97900,98000,97800,32
20231222,114700,1481400800,98000,97900,98000,97800,36
20231222,114600,1477875100,98000,97900,98200,97900,636
20231222,114500,1415539700,97800,97900,98000,97800,28
20231222,114400,1412799700,97900,97800,97900,97800,24
20231222,114300,1410452100,97900,97800,98000,97800,89
20231222,114200,1401742800,97800,97900,97900,97800,18
20231222,114100,1399981900,97900,97800,97900,97800,20
20231222,114000,1398025300,97900,97900,98000,97800,50
20231222,113900,1393131000,97900,98000,98000,97900,20
20231222,113800,1391172100,98000,97800,98000,97800,33
20231222,113700,1387941200,97800,97800,97900,97800,29
20231222,113600,1385104700,97900,97900,98000,97900,14
20231222,113500,1383733800,97900,98000,98200,97900,81
20231222,113400,1375791200,98000,97900,98100,97900,39
20231222,113300,1371971700,98000,98200,98200,98000,294
20231222,113200,1343155500,98100,98000,98200,98000,36
20231222,113100,1339624800,98200,98100,98200,98000,34
20231222,113000,1336290700,98100,98100,98100,98000,27
20231222,112900,1333642100,98100,98000,98100,98000,26
20231222,112800,1331092500,98100,98100,98200,98000,19
20231222,112700,1329228400,98100,98200,98200,98100,21
20231222,112600,1327167000,98100,98100,98200,98100,65
20231222,112500,1320789800,98200,98300,98300,98100,208
20231222,112400,1300380600,98200,98200,98300,98200,29
20231222,112300,1297531700,98300,98200,98300,98200,16
20231222,112200,1295959600,98200,98300,98300,98200,59
20231222,112100,1290164700,98300,98300,98300,98200,38
20231222,112000,1286431100,98300,98200,98300,98200,15
20231222,111900,1284956700,98200,98200,98300,98200,20
20231222,111800,1282991400,98300,98200,98300,98200,21
20231222,111700,1280928600,98300,98300,98300,98200,27
20231222,111600,1278275600,98300,98200,98300,98200,7
20231222,111500,1277587600,98300,98200,98300,98200,62
20231222,111400,1271494400,98300,98100,98300,98100,49
20231222,111300,1266683000,98200,98200,98300,98200,174
20231222,111200,1249595700,98300,98200,98300,98200,16
20231222,111100,1248023400,98200,98300,98300,98200,41
20231222,111000,1243994400,98300,98200,98300,98200,50
20231222,110900,1239082100,98100,98100,98300,98100,42
20231222,110800,1234958200,98100,98200,98200,98100,26
20231222,110700,1232405400,98200,98100,98200,98100,48
20231222,110600,1227696000,98100,98200,98200,98100,27
20231222,110500,1225045100,98000,98200,98300,98000,63
20231222,110400,1218858300,98300,98200,98300,98100,47
20231222,110300,1214243800,98300,98300,98300,98200,44
20231222,110200,1209918700,98200,98200,98300,98200,28
20231222,110100,1207168500,98300,98300,98400,98300,32
20231222,110000,1204022100,98300,98200,98300,98100,172
20231222,105900,1187120400,98200,98200,98300,98100,88
20231222,105800,1178479800,98200,98300,98300,98200,223
20231222,105700,1156559200,98000,98300,98400,98000,245
20231222,105600,1132512300,98400,98300,98400,98200,74
20231222,105500,1125236000,98300,98100,98300,98100,45
20231222,105400,1120815400,98300,98300,98300,98100,106
20231222,105300,1110403300,98300,98300,98300,98100,54
20231222,105200,1105098700,98300,98300,98300,98100,49
20231222,105100,1100285900,98300,98300,98300,98100,129
20231222,105000,1087616200,98300,98300,98300,98200,130
20231222,104900,1074845700,98300,98100,98300,98100,121
20231222,104800,1062962800,98200,98100,98200,98100,37
20231222,104700,1059330000,98200,98200,98200,98100,49
20231222,104600,1054519600,98200,98200,98200,98100,46
20231222,104500,1050003600,98200,98200,98200,98100,86
20231222,104400,1041563400,98200,98100,98200,98100,49
20231222,104300,1036754600,98200,98400,98400,98100,68
20231222,104200,1030078900,98200,98200,98400,98200,1176
20231222,104100,914433400,98200,98200,98200,98100,121
20231222,104000,902551800,98200,98200,98200,98100,36
20231222,103900,899017700,98200,98200,98200,97800,81
20231222,103800,891075800,98100,97900,98100,97800,533
20231222,103700,838841000,97900,97900,98000,97800,46
20231222,103600,834335100,97900,97900,98000,97800,74
20231222,103500,827090400,97900,97800,97900,97700,232
20231222,103400,804389700,97800,97800,97800,97800,43
20231222,103300,800184300,97800,97800,97800,97700,60
20231222,103200,794317600,97700,97600,97700,97600,34
20231222,103100,790995900,97600,97500,97700,97300,32
20231222,103000,787875300,97700,97700,97700,97400,100
20231222,102900,778120500,97700,97700,97800,97400,283
20231222,102800,750532400,97800,97600,97800,97600,43
20231222,102700,746330300,97800,97600,97800,97400,254
20231222,102600,721546600,97700,97800,97800,97700,39
20231222,102500,717733600,97800,97700,97800,97600,56
20231222,102400,712259100,97800,97800,97800,97700,41
20231222,102300,708250800,97700,97600,97800,97600,31
20231222,102200,705223100,97600,97800,97800,97600,116
20231222,102100,693887700,97800,97700,97800,97700,54
20231222,102000,688608200,97800,97800,97800,97700,55
20231222,101900,683231700,97800,97500,97800,97500,36
20231222,101800,679711800,97800,97700,97800,97700,235
20231222,101700,656742700,97700,97400,97700,97200,481
20231222,101600,609851300,97500,97500,97500,97400,44
20231222,101500,605562900,97500,97400,97500,97400,33
20231222,101400,602346100,97400,97200,97400,97200,160
20231222,101300,586778600,97200,97300,97300,97200,37
20231222,101200,583180200,97200,97000,97300,97000,34
20231222,101100,579877500,97300,97100,97300,97100,21
20231222,101000,577834400,97000,97200,97300,97000,99
20231222,100900,568220400,97300,97100,97300,97100,29
20231222,100800,565401800,97000,97000,97100,97000,83
20231222,100700,557346900,97100,97000,97100,97000,27
20231222,100600,554727200,97300,97200,97300,97000,38
20231222,100500,551036400,97300,97200,97300,97200,40
20231222,100400,547146400,97200,97100,97300,97100,7
20231222,100300,546465900,97000,97000,97300,97000,5
20231222,100200,545980400,97200,97100,97200,97000,59
20231222,100100,540249500,97100,97100,97200,97100,35
20231222,100000,536848900,97200,97100,97200,97000,133
20231222,095900,523930000,97000,97100,97100,97000,13
20231222,095800,522668300,97000,97100,97100,97000,65
20231222,095700,516356900,97200,97100,97200,97100,18
20231222,095600,514608300,97100,97200,97200,97100,24
20231222,095500,512277200,97200,97200,97200,97100,11
20231222,095400,511208800,97300,97400,97500,97300,74
20231222,095300,504002300,97500,97500,97500,97400,93
20231222,095200,494936100,97400,97500,97500,97400,10
20231222,095100,493961400,97500,97500,97500,97500,0
20231222,095000,493961400,97500,97600,97600,97300,13
20231222,094900,492693100,97600,97600,97600,97600,45
20231222,094800,488301100,97300,97600,97700,97300,101
20231222,094700,478441700,97500,97400,97500,97400,83
20231222,094600,470355400,97300,97300,97300,97300,22
20231222,094500,468214800,97400,97200,97400,97200,63
20231222,094400,462086700,97200,97100,97200,97100,14
20231222,094300,460727200,97100,97200,97200,97100,39
20231222,094200,456936500,97200,97100,97200,97100,3
20231222,094100,456645100,97000,97400,97400,97000,179
20231222,094000,439266800,97500,97600,97600,97500,21
20231222,093900,437217800,97500,97500,97600,97500,25
20231222,093800,434780100,97600,97500,97600,97400,104
20231222,093700,424639500,97400,97400,97400,97400,6
20231222,093600,424055100,97400,97300,97400,97300,10
20231222,093500,423081800,97400,97400,97400,97300,39
20231222,093400,419285100,97500,97500,97500,97500,10
20231222,093300,418310100,97500,97500,97500,97400,40
20231222,093200,414412300,97500,97800,97800,97400,777
20231222,093100,338628500,97700,97700,97800,97700,25
20231222,093000,336185300,97800,97600,97800,97600,165
20231222,092900,320049600,97800,97800,97900,97700,68
20231222,092800,313404500,97800,97500,97800,97400,321
20231222,092700,282079500,97500,97300,97500,97300,49
20231222,092600,277309100,97400,97000,97400,97000,31
20231222,092500,274292200,97300,97200,97300,97000,34
20231222,092400,270985600,97200,97200,97200,96900,22
20231222,092300,268848100,97300,96900,97300,96900,55
20231222,092200,263515600,97000,97300,97300,96900,17
20231222,092100,261865800,97300,97000,97300,96900,77
20231222,092000,254398000,96900,97000,97100,96900,46
20231222,091900,249936200,97100,97200,97200,97100,6
20231222,091800,249353200,97200,97100,97300,97000,18
20231222,091700,247604600,97200,97100,97200,97100,16
20231222,091600,246050700,97200,97000,97200,97000,35
20231222,091500,242653100,97000,96900,97000,96900,23
20231222,091400,240423600,97000,96800,97000,96800,54
20231222,091300,235194200,96800,97000,97000,96800,18
20231222,091200,233451000,96700,96800,96800,96700,277
20231222,091100,206638800,96800,96800,96900,96800,9
20231222,091000,205767500,97100,97100,97100,97100,21
20231222,090900,203728400,96800,96900,96900,96800,191
20231222,090800,185221400,96900,97000,97200,96900,49
20231222,090700,180468500,97400,97400,97400,97000,153
20231222,090600,165567000,96900,97500,97500,96900,276
20231222,090500,138790600,97000,97100,97500,97000,27
20231222,090400,136167700,97600,96900,97600,96900,254
20231222,090300,111439300,97100,96900,97100,96900,135
20231222,090200,98331400,96900,96800,96900,96700,257
20231222,090100,73455500,96800,97200,97300,96700,397
20231222,090000,34921300,97100,97300,97600,97100,359