KissMeData/112040/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,201000,55817818700,67000,67000,67000,67000,14242
20231219,200900,55817818700,67000,67000,67000,67000,0
20231219,200800,55817818700,67000,67000,67000,67000,0
20231219,200700,55817818700,67000,67000,67000,67000,0
20231219,200600,55817818700,67000,67000,67000,67000,0
20231219,200500,55817818700,67000,67000,67000,67000,0
20231219,200400,55817818700,67000,67000,67000,67000,0
20231219,200300,55817818700,67000,67000,67000,67000,0
20231219,200200,55817818700,67000,67000,67000,67000,0
20231219,200100,55817818700,67000,67000,67000,67000,0
20231219,200000,55817818700,67000,67000,67000,67000,0
20231219,195900,55817818700,67000,67000,67000,67000,0
20231219,195800,55817818700,67000,67000,67000,67000,0
20231219,195700,55817818700,67000,67000,67000,67000,0
20231219,195600,55817818700,67000,67000,67000,67000,0
20231219,195500,55817818700,67000,67000,67000,67000,0
20231219,195400,55817818700,67000,67000,67000,67000,0
20231219,195300,55817818700,67000,67000,67000,67000,0
20231219,195200,55817818700,67000,67000,67000,67000,0
20231219,195100,55817818700,67000,67000,67000,67000,0
20231219,195000,55817818700,67000,67000,67000,67000,0
20231219,194900,55817818700,67000,67000,67000,67000,0
20231219,194800,55817818700,67000,67000,67000,67000,0
20231219,194700,55817818700,67000,67000,67000,67000,0
20231219,194600,55817818700,67000,67000,67000,67000,0
20231219,194500,55817818700,67000,67000,67000,67000,0
20231219,194400,55817818700,67000,67000,67000,67000,0
20231219,194300,55817818700,67000,67000,67000,67000,0
20231219,194200,55817818700,67000,67000,67000,67000,0
20231219,194100,55817818700,67000,67000,67000,67000,0
20231219,194000,55817818700,67000,67000,67000,67000,14242
20231219,193900,55817818700,67000,67000,67000,67000,0
20231219,193800,55817818700,67000,67000,67000,67000,0
20231219,193700,55817818700,67000,67000,67000,67000,0
20231219,193600,55817818700,67000,67000,67000,67000,0
20231219,193500,55817818700,67000,67000,67000,67000,0
20231219,193400,55817818700,67000,67000,67000,67000,0
20231219,193300,55817818700,67000,67000,67000,67000,0
20231219,193200,55817818700,67000,67000,67000,67000,0
20231219,193100,55817818700,67000,67000,67000,67000,0
20231219,193000,55817818700,67000,67000,67000,67000,0
20231219,192900,55817818700,67000,67000,67000,67000,0
20231219,192800,55817818700,67000,67000,67000,67000,0
20231219,192700,55817818700,67000,67000,67000,67000,0
20231219,192600,55817818700,67000,67000,67000,67000,0
20231219,192500,55817818700,67000,67000,67000,67000,0
20231219,192400,55817818700,67000,67000,67000,67000,0
20231219,192300,55817818700,67000,67000,67000,67000,0
20231219,192200,55817818700,67000,67000,67000,67000,0
20231219,192100,55817818700,67000,67000,67000,67000,0
20231219,192000,55817818700,67000,67000,67000,67000,0
20231219,191900,55817818700,67000,67000,67000,67000,0
20231219,191800,55817818700,67000,67000,67000,67000,0
20231219,191700,55817818700,67000,67000,67000,67000,0
20231219,191600,55817818700,67000,67000,67000,67000,0
20231219,191500,55817818700,67000,67000,67000,67000,0
20231219,191400,55817818700,67000,67000,67000,67000,0
20231219,191300,55817818700,67000,67000,67000,67000,0
20231219,191200,55817818700,67000,67000,67000,67000,0
20231219,191100,55817818700,67000,67000,67000,67000,0
20231219,191000,55817818700,67000,67000,67000,67000,14242
20231219,190900,55817818700,67000,67000,67000,67000,0
20231219,190800,55817818700,67000,67000,67000,67000,0
20231219,190700,55817818700,67000,67000,67000,67000,0
20231219,190600,55817818700,67000,67000,67000,67000,0
20231219,190500,55817818700,67000,67000,67000,67000,0
20231219,190400,55817818700,67000,67000,67000,67000,0
20231219,190300,55817818700,67000,67000,67000,67000,0
20231219,190200,55817818700,67000,67000,67000,67000,0
20231219,190100,55817818700,67000,67000,67000,67000,0
20231219,190000,55817818700,67000,67000,67000,67000,0
20231219,185900,55817818700,67000,67000,67000,67000,0
20231219,185800,55817818700,67000,67000,67000,67000,0
20231219,185700,55817818700,67000,67000,67000,67000,0
20231219,185600,55817818700,67000,67000,67000,67000,0
20231219,185500,55817818700,67000,67000,67000,67000,0
20231219,185400,55817818700,67000,67000,67000,67000,0
20231219,185300,55817818700,67000,67000,67000,67000,0
20231219,185200,55817818700,67000,67000,67000,67000,0
20231219,185100,55817818700,67000,67000,67000,67000,0
20231219,185000,55817818700,67000,67000,67000,67000,0
20231219,184900,55817818700,67000,67000,67000,67000,0
20231219,184800,55817818700,67000,67000,67000,67000,0
20231219,184700,55817818700,67000,67000,67000,67000,0
20231219,184600,55817818700,67000,67000,67000,67000,0
20231219,184500,55817818700,67000,67000,67000,67000,0
20231219,184400,55817818700,67000,67000,67000,67000,0
20231219,184300,55817818700,67000,67000,67000,67000,0
20231219,184200,55817818700,67000,67000,67000,67000,0
20231219,184100,55817818700,67000,67000,67000,67000,0
20231219,184000,55817818700,67000,67000,67000,67000,14242
20231219,183900,55817818700,67000,67000,67000,67000,0
20231219,183800,55817818700,67000,67000,67000,67000,0
20231219,183700,55817818700,67000,67000,67000,67000,0
20231219,183600,55817818700,67000,67000,67000,67000,0
20231219,183500,55817818700,67000,67000,67000,67000,0
20231219,183400,55817818700,67000,67000,67000,67000,0
20231219,183300,55817818700,67000,67000,67000,67000,0
20231219,183200,55817818700,67000,67000,67000,67000,0
20231219,183100,55817818700,67000,67000,67000,67000,0
20231219,183000,55817818700,67000,67000,67000,67000,0
20231219,182900,55817818700,67000,67000,67000,67000,0
20231219,182800,55817818700,67000,67000,67000,67000,0
20231219,182700,55817818700,67000,67000,67000,67000,0
20231219,182600,55817818700,67000,67000,67000,67000,0
20231219,182500,55817818700,67000,67000,67000,67000,0
20231219,182400,55817818700,67000,67000,67000,67000,0
20231219,182300,55817818700,67000,67000,67000,67000,0
20231219,182200,55817818700,67000,67000,67000,67000,0
20231219,182100,55817818700,67000,67000,67000,67000,0
20231219,182000,55817818700,67000,67000,67000,67000,0
20231219,181900,55817818700,67000,67000,67000,67000,0
20231219,181800,55817818700,67000,67000,67000,67000,0
20231219,181700,55817818700,67000,67000,67000,67000,0
20231219,181600,55817818700,67000,67000,67000,67000,0
20231219,181500,55817818700,67000,67000,67000,67000,0
20231219,181400,55817818700,67000,67000,67000,67000,0
20231219,181300,55817818700,67000,67000,67000,67000,0
20231219,181200,55817818700,67000,67000,67000,67000,0
20231219,181100,55817818700,67000,67000,67000,67000,0
20231219,181000,55817818700,67000,67000,67000,67000,14242
20231219,180900,55817818700,67000,67000,67000,67000,0
20231219,180800,55817818700,67000,67000,67000,67000,0
20231219,180700,55817818700,67000,67000,67000,67000,0
20231219,180600,55817818700,67000,67000,67000,67000,0
20231219,180500,55817818700,67000,67000,67000,67000,0
20231219,180400,55817818700,67000,67000,67000,67000,0
20231219,180300,55817818700,67000,67000,67000,67000,0
20231219,180200,55817818700,67000,67000,67000,67000,0
20231219,180100,55817818700,67000,67000,67000,67000,0
20231219,180000,55817818700,67000,67000,67000,67000,0
20231219,175900,55817818700,67000,67000,67000,67000,0
20231219,175800,55817818700,67000,67000,67000,67000,0
20231219,175700,55817818700,67000,67000,67000,67000,0
20231219,175600,55817818700,67000,67000,67000,67000,0
20231219,175500,55817818700,67000,67000,67000,67000,0
20231219,175400,55817818700,67000,67000,67000,67000,0
20231219,175300,55817818700,67000,67000,67000,67000,0
20231219,175200,55817818700,67000,67000,67000,67000,0
20231219,175100,55817818700,67000,67000,67000,67000,0
20231219,175000,55817818700,67000,67000,67000,67000,0
20231219,174900,55817818700,67000,67000,67000,67000,0
20231219,174800,55817818700,67000,67000,67000,67000,0
20231219,174700,55817818700,67000,67000,67000,67000,0
20231219,174600,55817818700,67000,67000,67000,67000,0
20231219,174500,55817818700,67000,67000,67000,67000,0
20231219,174400,55817818700,67000,67000,67000,67000,0
20231219,174300,55817818700,67000,67000,67000,67000,0
20231219,174200,55817818700,67000,67000,67000,67000,0
20231219,174100,55817818700,67000,67000,67000,67000,0
20231219,174000,55817818700,67000,67000,67000,67000,14242
20231219,173900,55817818700,67000,67000,67000,67000,0
20231219,173800,55817818700,67000,67000,67000,67000,0
20231219,173700,55817818700,67000,67000,67000,67000,0
20231219,173600,55817818700,67000,67000,67000,67000,0
20231219,173500,55817818700,67000,67000,67000,67000,0
20231219,173400,55817818700,67000,67000,67000,67000,0
20231219,173300,55817818700,67000,67000,67000,67000,0
20231219,173200,55817818700,67000,67000,67000,67000,0
20231219,173100,55817818700,67000,67000,67000,67000,0
20231219,173000,55817818700,67000,67000,67000,67000,0
20231219,172900,55817818700,67000,67000,67000,67000,0
20231219,172800,55817818700,67000,67000,67000,67000,0
20231219,172700,55817818700,67000,67000,67000,67000,0
20231219,172600,55817818700,67000,67000,67000,67000,0
20231219,172500,55817818700,67000,67000,67000,67000,0
20231219,172400,55817818700,67000,67000,67000,67000,0
20231219,172300,55817818700,67000,67000,67000,67000,0
20231219,172200,55817818700,67000,67000,67000,67000,0
20231219,172100,55817818700,67000,67000,67000,67000,0
20231219,172000,55817818700,67000,67000,67000,67000,0
20231219,171900,55817818700,67000,67000,67000,67000,0
20231219,171800,55817818700,67000,67000,67000,67000,0
20231219,171700,55817818700,67000,67000,67000,67000,0
20231219,171600,55817818700,67000,67000,67000,67000,0
20231219,171500,55817818700,67000,67000,67000,67000,0
20231219,171400,55817818700,67000,67000,67000,67000,0
20231219,171300,55817818700,67000,67000,67000,67000,0
20231219,171200,55817818700,67000,67000,67000,67000,0
20231219,171100,55817818700,67000,67000,67000,67000,0
20231219,171000,55817818700,67000,67000,67000,67000,14242
20231219,170900,55817818700,67000,67000,67000,67000,0
20231219,170800,55817818700,67000,67000,67000,67000,0
20231219,170700,55817818700,67000,67000,67000,67000,0
20231219,170600,55817818700,67000,67000,67000,67000,0
20231219,170500,55817818700,67000,67000,67000,67000,0
20231219,170400,55817818700,67000,67000,67000,67000,0
20231219,170300,55817818700,67000,67000,67000,67000,0
20231219,170200,55817818700,67000,67000,67000,67000,0
20231219,170100,55817818700,67000,67000,67000,67000,0
20231219,170000,55817818700,67000,67000,67000,67000,0
20231219,165900,55817818700,67000,67000,67000,67000,0
20231219,165800,55817818700,67000,67000,67000,67000,0
20231219,165700,55817818700,67000,67000,67000,67000,0
20231219,165600,55817818700,67000,67000,67000,67000,0
20231219,165500,55817818700,67000,67000,67000,67000,0
20231219,165400,55817818700,67000,67000,67000,67000,0
20231219,165300,55817818700,67000,67000,67000,67000,0
20231219,165200,55817818700,67000,67000,67000,67000,0
20231219,165100,55817818700,67000,67000,67000,67000,0
20231219,165000,55817818700,67000,67000,67000,67000,0
20231219,164900,55817818700,67000,67000,67000,67000,0
20231219,164800,55817818700,67000,67000,67000,67000,0
20231219,164700,55817818700,67000,67000,67000,67000,0
20231219,164600,55817818700,67000,67000,67000,67000,0
20231219,164500,55817818700,67000,67000,67000,67000,0
20231219,164400,55817818700,67000,67000,67000,67000,0
20231219,164300,55817818700,67000,67000,67000,67000,0
20231219,164200,55817818700,67000,67000,67000,67000,0
20231219,164100,55817818700,67000,67000,67000,67000,0
20231219,164000,55817818700,67000,67000,67000,67000,14242
20231219,163900,55817818700,67000,67000,67000,67000,0
20231219,163800,55817818700,67000,67000,67000,67000,0
20231219,163700,55817818700,67000,67000,67000,67000,0
20231219,163600,55817818700,67000,67000,67000,67000,0
20231219,163500,55817818700,67000,67000,67000,67000,0
20231219,163400,55817818700,67000,67000,67000,67000,0
20231219,163300,55817818700,67000,67000,67000,67000,0
20231219,163200,55817818700,67000,67000,67000,67000,0
20231219,163100,55817818700,67000,67000,67000,67000,0
20231219,163000,55817818700,67000,67000,67000,67000,0
20231219,162900,55817818700,67000,67000,67000,67000,0
20231219,162800,55817818700,67000,67000,67000,67000,0
20231219,162700,55817818700,67000,67000,67000,67000,0
20231219,162600,55817818700,67000,67000,67000,67000,0
20231219,162500,55817818700,67000,67000,67000,67000,0
20231219,162400,55817818700,67000,67000,67000,67000,0
20231219,162300,55817818700,67000,67000,67000,67000,0
20231219,162200,55817818700,67000,67000,67000,67000,0
20231219,162100,55817818700,67000,67000,67000,67000,0
20231219,162000,55817818700,67000,67000,67000,67000,0
20231219,161900,55817818700,67000,67000,67000,67000,0
20231219,161800,55817818700,67000,67000,67000,67000,0
20231219,161700,55817818700,67000,67000,67000,67000,0
20231219,161600,55817818700,67000,67000,67000,67000,0
20231219,161500,55817818700,67000,67000,67000,67000,0
20231219,161400,55817818700,67000,67000,67000,67000,0
20231219,161300,55817818700,67000,67000,67000,67000,0
20231219,161200,55817818700,67000,67000,67000,67000,0
20231219,161100,55817818700,67000,67000,67000,67000,0
20231219,161000,55817818700,67000,67000,67000,67000,14242
20231219,160900,55817818700,67000,67000,67000,67000,0
20231219,160800,55817818700,67000,67000,67000,67000,0
20231219,160700,55817818700,67000,67000,67000,67000,0
20231219,160600,55817818700,67000,67000,67000,67000,0
20231219,160500,55817818700,67000,67000,67000,67000,0
20231219,160400,55817818700,67000,67000,67000,67000,0
20231219,160300,55817818700,67000,67000,67000,67000,0
20231219,160200,55817818700,67000,67000,67000,67000,0
20231219,160100,55817818700,67000,67000,67000,67000,0
20231219,160000,55817818700,67000,67000,67000,67000,0
20231219,155900,55817818700,67000,67000,67000,67000,0
20231219,155800,55817818700,67000,67000,67000,67000,0
20231219,155700,55817818700,67000,67000,67000,67000,0
20231219,155600,55817818700,67000,67000,67000,67000,0
20231219,155500,55817818700,67000,67000,67000,67000,0
20231219,155400,55817818700,67000,67000,67000,67000,0
20231219,155300,55817818700,67000,67000,67000,67000,0
20231219,155200,55817818700,67000,67000,67000,67000,0
20231219,155100,55817818700,67000,67000,67000,67000,0
20231219,155000,55817818700,67000,67000,67000,67000,0
20231219,154900,55817818700,67000,67000,67000,67000,0
20231219,154800,55817818700,67000,67000,67000,67000,0
20231219,154700,55817818700,67000,67000,67000,67000,0
20231219,154600,55817818700,67000,67000,67000,67000,0
20231219,154500,55817818700,67000,67000,67000,67000,0
20231219,154400,55817818700,67000,67000,67000,67000,0
20231219,154300,55817818700,67000,67000,67000,67000,0
20231219,154200,55817818700,67000,67000,67000,67000,0
20231219,154100,55817818700,67000,67000,67000,67000,0
20231219,154000,55817818700,67000,67000,67000,67000,14242
20231219,153900,55817818700,67000,67000,67000,67000,0
20231219,153800,55817818700,67000,67000,67000,67000,0
20231219,153700,55817818700,67000,67000,67000,67000,0
20231219,153600,55817818700,67000,67000,67000,67000,0
20231219,153500,55817818700,67000,67000,67000,67000,0
20231219,153400,55817818700,67000,67000,67000,67000,0
20231219,153300,55817818700,67000,67000,67000,67000,0
20231219,153200,55817818700,67000,67000,67000,67000,0
20231219,153100,55817818700,67000,67000,67000,67000,0
20231219,153000,55817818700,67000,67000,67000,67000,14242
20231219,152900,54863604700,67100,67100,67100,67100,0
20231219,152800,54863604700,67100,67100,67100,67100,0
20231219,152700,54863604700,67100,67100,67100,67100,0
20231219,152600,54863604700,67100,67100,67100,67100,0
20231219,152500,54863604700,67100,67100,67100,67100,0
20231219,152400,54863604700,67100,67100,67100,67100,0
20231219,152300,54863604700,67100,67100,67100,67100,0
20231219,152200,54863604700,67100,67100,67100,67100,0
20231219,152100,54863604700,67100,67100,67100,67100,0
20231219,152000,54863604700,67100,67100,67100,67100,0
20231219,151900,54863604700,67100,67100,67200,67000,4216
20231219,151800,54580848100,67100,66900,67100,66900,2514
20231219,151700,54412338600,67000,67100,67100,66900,6394
20231219,151600,53983896100,67100,67100,67200,67000,4348
20231219,151500,53692139100,67200,67200,67200,67100,2704
20231219,151400,53510592500,67200,67200,67200,67100,2843
20231219,151300,53319739900,67200,67200,67300,67100,2831
20231219,151200,53129497200,67200,67100,67300,66900,5558
20231219,151100,52756429900,67100,67200,67200,66900,6267
20231219,151000,52336237300,67200,67100,67300,67100,3077
20231219,150900,52129590600,67200,67200,67200,67100,4077
20231219,150800,51855858000,67100,67300,67300,67100,3175
20231219,150700,51642368100,67300,67200,67400,67200,4678
20231219,150600,51327520200,67300,67400,67400,67200,3005
20231219,150500,51125247900,67300,67200,67400,67100,4121
20231219,150400,50847953300,67100,67400,67600,67100,14726
20231219,150300,49855298600,67400,67500,67600,67300,6577
20231219,150200,49411599500,67400,67300,67500,67300,6856
20231219,150100,48949285300,67300,67200,67400,67200,5432
20231219,150000,48583636400,67300,67200,67400,67100,6170
20231219,145900,48168611500,67200,67200,67300,67100,5552
20231219,145800,47795710300,67200,67200,67300,67100,5658
20231219,145700,47415368600,67200,67200,67300,67100,10827
20231219,145600,46687358200,67200,67100,67200,67000,4836
20231219,145500,46362726300,67000,67100,67100,66900,6105
20231219,145400,45953587100,67100,67200,67300,66900,10075
20231219,145300,45277981400,67200,67300,67300,67100,7134
20231219,145200,44798400600,67300,67200,67400,66800,14951
20231219,145100,43794468300,67100,66700,67200,66600,15764
20231219,145000,42739030000,66700,66700,66800,66600,5061
20231219,144900,42401377100,66700,66800,66900,66700,6565
20231219,144800,41962899800,66800,66600,66900,66600,15549
20231219,144700,40924460600,66600,66400,66700,66200,12479
20231219,144600,40094792600,66400,66400,66500,66300,3703
20231219,144500,39848982500,66400,66400,66500,66200,5828
20231219,144400,39462006000,66500,66300,66500,66300,10492
20231219,144300,38765039900,66300,66100,66300,66100,4946
20231219,144200,38437265000,66100,66100,66200,66100,2004
20231219,144100,38304657700,66100,66200,66300,66100,4638
20231219,144000,37997617400,66200,66100,66200,66000,2257
20231219,143900,37848420500,66100,65900,66200,65900,4012
20231219,143800,37583364500,65900,66000,66000,65900,1197
20231219,143700,37504374500,65900,65800,65900,65800,1991
20231219,143600,37373169200,65800,65700,65800,65700,1099
20231219,143500,37300865400,65700,65800,65800,65700,329
20231219,143400,37279228900,65800,65700,65800,65700,267
20231219,143300,37261685300,65700,65700,65800,65700,704
20231219,143200,37215427900,65700,65700,65700,65500,1119
20231219,143100,37141995000,65700,65700,65700,65600,144
20231219,143000,37132541000,65700,65700,65700,65600,392
20231219,142900,37106794700,65600,65600,65700,65600,203
20231219,142800,37093474900,65600,65700,65700,65600,530
20231219,142700,37058701400,65700,65600,65700,65600,173
20231219,142600,37047351800,65600,65600,65700,65500,571
20231219,142500,37009891800,65600,65500,65700,65500,687
20231219,142400,36964827100,65600,65600,65600,65500,504
20231219,142300,36931770200,65600,65600,65700,65600,169
20231219,142200,36920669300,65700,65600,65700,65600,78
20231219,142100,36915551500,65600,65600,65600,65500,575
20231219,142000,36877837100,65500,65500,65600,65500,42
20231219,141900,36875085000,65500,65600,65600,65400,526
20231219,141800,36840629000,65500,65600,65600,65500,425
20231219,141700,36812786000,65500,65500,65600,65500,261
20231219,141600,36795680500,65600,65600,65600,65500,424
20231219,141500,36767899000,65500,65500,65600,65500,274
20231219,141400,36749941300,65600,65600,65700,65500,744
20231219,141300,36701136800,65600,65600,65700,65500,366
20231219,141200,36677120700,65500,65500,65600,65500,104
20231219,141100,36670307300,65500,65500,65600,65500,179
20231219,141000,36658577500,65500,65600,65600,65500,169
20231219,140900,36647507900,65600,65500,65600,65500,165
20231219,140800,36636689200,65500,65500,65600,65500,236
20231219,140700,36621226400,65500,65500,65600,65500,80
20231219,140600,36615986200,65500,65500,65600,65500,244
20231219,140500,36599999100,65500,65500,65600,65500,669
20231219,140400,36556177000,65600,65600,65600,65400,1220
20231219,140300,36476337600,65500,65500,65600,65400,573
20231219,140200,36438807500,65400,65500,65500,65400,242
20231219,140100,36422967500,65500,65800,65800,65400,1611
20231219,140000,36317373300,65800,65600,65800,65600,845
20231219,135900,36261843800,65600,65600,65700,65600,180
20231219,135800,36250027800,65600,65800,65800,65600,398
20231219,135700,36223878000,65800,65600,65800,65600,795
20231219,135600,36171657700,65600,65600,65700,65600,338
20231219,135500,36149473000,65600,65600,65700,65600,489
20231219,135400,36117393600,65700,65600,65700,65600,959
20231219,135300,36054401900,65600,65600,65700,65600,724
20231219,135200,36006904600,65700,65600,65700,65600,312
20231219,135100,35986434500,65600,65700,65700,65600,211
20231219,135000,35972591300,65700,65600,65700,65600,921
20231219,134900,35912164600,65600,65600,65700,65600,399
20231219,134800,35885989000,65600,65600,65700,65600,76
20231219,134700,35881001300,65600,65700,65700,65600,222
20231219,134600,35866432300,65700,65600,65700,65600,1024
20231219,134500,35799256900,65600,65600,65800,65600,263
20231219,134400,35781965800,65700,65600,65700,65600,238
20231219,134300,35766335400,65700,65800,65800,65700,628
20231219,134200,35725074900,65700,65800,65800,65700,68
20231219,134100,35720604600,65700,65800,65800,65700,51
20231219,134000,35717253000,65800,65700,65800,65600,460
20231219,133900,35687025200,65700,65800,65800,65700,131
20231219,133800,35678416400,65800,65600,65800,65600,365
20231219,133700,35654440600,65600,65600,65700,65600,233
20231219,133600,35639152900,65600,65700,65700,65600,89
20231219,133500,35633312100,65600,65600,65700,65600,295
20231219,133400,35613934700,65600,65500,65700,65500,524
20231219,133300,35579558200,65500,65600,65600,65500,933
20231219,133200,35518392500,65700,65600,65700,65600,217
20231219,133100,35504156500,65600,65700,65700,65600,447
20231219,133000,35474824300,65600,65700,65700,65600,57
20231219,132900,35471083500,65700,65600,65700,65600,271
20231219,132800,35453305700,65600,65700,65800,65600,1118
20231219,132700,35379897400,65800,65800,65800,65700,386
20231219,132600,35354512600,65800,65900,65900,65800,1886
20231219,132500,35230410200,65800,65900,65900,65800,285
20231219,132400,35211641300,65800,65900,65900,65800,1332
20231219,132300,35123865300,65900,66000,66000,65900,339
20231219,132200,35101521700,66000,65900,66000,65900,138
20231219,132100,35092427400,66000,66000,66000,65900,622
20231219,132000,35051433600,66000,65900,66000,65900,214
20231219,131900,35037321500,66000,65900,66000,65900,238
20231219,131800,35021620200,66000,65900,66000,65800,590
20231219,131700,34982740300,65900,66000,66000,65900,329
20231219,131600,34961056900,65900,66000,66100,65900,2085
20231219,131500,34823457500,66100,66100,66200,66000,1911
20231219,131400,34697103500,66000,66200,66200,66000,1644
20231219,131300,34588372000,66200,66100,66200,66100,1438
20231219,131200,34493206800,66100,66100,66200,66100,1061
20231219,131100,34423045400,66100,66000,66100,66000,2131
20231219,131000,34282194800,66100,65900,66100,65900,2776
20231219,130900,34098975400,65900,65900,66000,65900,785
20231219,130800,34047235500,65900,65700,65900,65700,3005
20231219,130700,33849416200,65700,65600,65700,65600,274
20231219,130600,33831441300,65600,65700,65700,65600,1201
20231219,130500,33752539900,65700,65700,65800,65700,190
20231219,130400,33740056500,65800,65800,65800,65700,98
20231219,130300,33733611600,65700,65700,65800,65600,518
20231219,130200,33699567000,65800,65700,65800,65600,646
20231219,130100,33657122900,65600,65600,65700,65600,571
20231219,130000,33619665000,65600,65600,65700,65500,822
20231219,125900,33565768700,65500,65600,65700,65500,114
20231219,125800,33558290400,65600,65700,65700,65600,163
20231219,125700,33547593100,65700,65600,65700,65600,335
20231219,125600,33525603500,65700,65700,65700,65600,401
20231219,125500,33499276700,65700,65700,65700,65500,287
20231219,125400,33480432600,65600,65500,65700,65500,1843
20231219,125300,33359468400,65500,65500,65600,65500,168
20231219,125200,33348453700,65500,65400,65500,65400,861
20231219,125100,33292063000,65400,65400,65400,65300,409
20231219,125000,33265316700,65400,65400,65500,65400,330
20231219,124900,33243704800,65500,65400,65500,65300,156
20231219,124800,33233499600,65400,65300,65400,65200,636
20231219,124700,33191974000,65300,65400,65400,65300,30
20231219,124600,33190013900,65300,65500,65500,65300,192
20231219,124500,33177462000,65400,65500,65500,65400,542
20231219,124400,33142005400,65500,65300,65500,65300,572
20231219,124300,33104598200,65300,65200,65300,65100,155
20231219,124200,33094485700,65300,65200,65300,65200,199
20231219,124100,33081510700,65200,65200,65500,65100,405
20231219,124000,33055075400,65200,65200,65200,65000,558
20231219,123900,33018756800,65100,65200,65200,65100,1233
20231219,123800,32938486700,65200,65200,65200,65100,230
20231219,123700,32923501600,65100,65200,65200,65100,161
20231219,123600,32913013200,65200,65200,65200,65100,99
20231219,123500,32906564500,65200,65200,65200,65100,692
20231219,123400,32861470400,65200,65200,65200,65100,141
20231219,123300,32852287200,65200,65100,65200,65000,436
20231219,123200,32823920400,65000,65100,65100,65000,1580
20231219,123100,32721082900,65100,65200,65200,65100,998
20231219,123000,32656110600,65200,65200,65200,65100,561
20231219,122900,32619586600,65100,65100,65200,65100,746
20231219,122800,32571007300,65200,65100,65200,65100,312
20231219,122700,32550688100,65200,65100,65300,65100,572
20231219,122600,32513393500,65100,65100,65200,65100,195
20231219,122500,32500694300,65100,65400,65400,65100,3317
20231219,122400,32284317800,65300,65400,65400,65300,968
20231219,122300,32221020800,65400,65500,65500,65400,5004
20231219,122200,31893290500,65500,65500,65600,65500,433
20231219,122100,31864921200,65500,65500,65600,65500,250
20231219,122000,31848525800,65500,65500,65500,65500,920
20231219,121900,31788265800,65500,65300,65500,65300,1367
20231219,121800,31698797200,65400,65300,65400,65200,415
20231219,121700,31671700300,65300,65300,65400,65200,266
20231219,121600,31654331300,65400,65400,65400,65300,426
20231219,121500,31626510500,65300,65400,65400,65300,615
20231219,121400,31586348300,65300,65400,65400,65300,244
20231219,121300,31570401300,65400,65400,65400,65200,660
20231219,121200,31527283000,65300,65200,65300,65200,168
20231219,121100,31516316900,65200,65200,65300,65100,776
20231219,121000,31465712300,65200,65100,65300,65100,546
20231219,120900,31430092400,65100,65200,65300,65100,789
20231219,120800,31378654700,65200,65100,65300,65100,608
20231219,120700,31339047300,65100,65200,65200,65100,1170
20231219,120600,31262875800,65200,65200,65200,65100,569
20231219,120500,31225794600,65200,65100,65200,65100,278
20231219,120400,31207672800,65100,65100,65200,65100,582
20231219,120300,31169780100,65100,65200,65200,65100,711
20231219,120200,31123423900,65200,65200,65200,65100,884
20231219,120100,31065787600,65100,65300,65300,65100,1371
20231219,120000,30976405800,65300,65300,65400,65200,731
20231219,115900,30928672300,65300,65300,65400,65300,219
20231219,115800,30914362100,65300,65300,65400,65200,590
20231219,115700,30875835300,65300,65500,65500,65300,1394
20231219,115600,30784736700,65400,65600,65700,65400,3685
20231219,115500,30543299700,65600,65700,65700,65600,684
20231219,115400,30498370300,65600,65800,65800,65600,616
20231219,115300,30457925100,65800,65600,65800,65600,439
20231219,115200,30429081600,65600,65700,65800,65600,426
20231219,115100,30401101700,65700,65700,65800,65600,750
20231219,115000,30351826900,65700,65800,65800,65700,1006
20231219,114900,30285716800,65700,65600,65700,65600,677
20231219,114800,30241245500,65600,65600,65700,65600,599
20231219,114700,30201944100,65700,65600,65700,65600,297
20231219,114600,30182454800,65700,65600,65700,65600,154
20231219,114500,30172349900,65600,65700,65800,65600,776
20231219,114400,30121370300,65700,65700,65800,65700,754
20231219,114300,30071760700,65800,65800,65900,65700,297
20231219,114200,30052237400,65800,65800,65900,65700,2283
20231219,114100,29902006400,65800,65900,65900,65800,222
20231219,114000,29887392600,65900,65900,65900,65800,282
20231219,113900,29868824100,65900,65900,65900,65800,133
20231219,113800,29860060900,65900,65800,65900,65800,236
20231219,113700,29844522100,65800,65900,65900,65800,300
20231219,113600,29824760900,65900,65800,65900,65800,976
20231219,113500,29760514200,65900,65900,65900,65800,72
20231219,113400,29755774600,65800,65900,66000,65800,772
20231219,113300,29704900300,65900,65900,66000,65900,418
20231219,113200,29677351400,65900,65800,65900,65700,1013
20231219,113100,29610625700,65800,65900,65900,65700,597
20231219,113000,29571354600,65800,65800,65900,65700,174
20231219,112900,29559905100,65900,65800,65900,65800,990
20231219,112800,29494761100,65800,65700,65900,65700,753
20231219,112700,29445223400,65700,65800,65900,65700,1477
20231219,112600,29348036800,65900,65900,65900,65800,311
20231219,112500,29327567800,65800,65900,65900,65800,139
20231219,112400,29318421000,65800,65900,65900,65800,170
20231219,112300,29307223100,65900,65800,65900,65800,311
20231219,112200,29286758600,65900,65800,66000,65800,956
20231219,112100,29223786900,65700,65800,65800,65700,806
20231219,112000,29170771100,65900,65800,65900,65700,1247
20231219,111900,29088709100,65800,65900,66000,65700,2504
20231219,111800,28923874200,65900,66000,66000,65900,1372
20231219,111700,28833425900,66000,66000,66100,65900,651
20231219,111600,28790467400,66000,65900,66000,65900,1060
20231219,111500,28720586400,65900,65900,65900,65800,895
20231219,111400,28661666800,65900,66000,66000,65800,3810
20231219,111300,28410304500,66000,66100,66100,66000,563
20231219,111200,28373104700,66100,66100,66200,66000,457
20231219,111100,28342897600,66100,66100,66200,66100,1006
20231219,111000,28276398500,66200,66200,66200,66100,1640
20231219,110900,28167916700,66200,66000,66200,66000,705
20231219,110800,28121279300,66000,66200,66300,66000,6523
20231219,110700,27689729200,66300,66100,66300,66100,1414
20231219,110600,27596125000,66100,66300,66300,66100,1583
20231219,110500,27491335600,66300,66200,66300,66100,3843
20231219,110400,27237148800,66200,66500,66500,66100,9602
20231219,110300,26600145900,66500,66200,66500,66100,10223
20231219,110200,25922085200,66100,66100,66200,66000,1995
20231219,110100,25790210500,66100,66000,66100,66000,1382
20231219,110000,25698900300,66000,66000,66100,65900,1007
20231219,105900,25632436800,65900,66000,66000,65900,1234
20231219,105800,25550996000,66000,66000,66000,65900,2166
20231219,105700,25408074800,65900,65800,66000,65700,1599
20231219,105600,25302785800,65800,65700,65900,65700,896
20231219,105500,25243891600,65700,65800,65800,65700,2184
20231219,105400,25100266000,65800,66000,66000,65800,2870
20231219,105300,24911221500,66000,66000,66100,65900,4404
20231219,105200,24620363100,66000,66000,66000,65900,915
20231219,105100,24560014300,65900,66200,66200,65700,9403
20231219,105000,23939346000,66200,65900,66200,65900,6663
20231219,104900,23499006800,65900,65700,66000,65600,4934
20231219,104800,23174284900,65700,65700,65800,65700,2853
20231219,104700,22986831600,65600,65400,65600,65300,2604
20231219,104600,22816216600,65300,65300,65400,65300,938
20231219,104500,22754958500,65400,65300,65400,65200,393
20231219,104400,22729288000,65300,65300,65300,65200,250
20231219,104300,22712963500,65300,65200,65300,65200,411
20231219,104200,22686161400,65200,65200,65300,65200,497
20231219,104100,22653746700,65200,65400,65400,65200,271
20231219,104000,22636067300,65300,65100,65400,65100,4189
20231219,103900,22362952500,65100,65300,65400,65100,3114
20231219,103800,22159754300,65300,65300,65400,65200,669
20231219,103700,22116073100,65300,65300,65300,65200,808
20231219,103600,22063312100,65400,65300,65400,65300,158
20231219,103500,22052993100,65300,65500,65500,65300,1117
20231219,103400,21979978200,65500,65600,65600,65400,390
20231219,103300,21954433300,65600,65600,65700,65600,894
20231219,103200,21895768200,65700,65700,65800,65600,2818
20231219,103100,21710626400,65700,65400,65800,65300,6929
20231219,103000,21256078700,65400,65200,65400,65200,1010
20231219,102900,21190113400,65200,65100,65200,65000,2899
20231219,102800,21001199800,65000,65100,65200,65000,1860
20231219,102700,20880172700,65100,65200,65200,65100,1100
20231219,102600,20808554600,65200,65100,65200,65100,391
20231219,102500,20783095800,65100,65100,65200,65100,471
20231219,102400,20752408800,65200,65100,65200,65100,192
20231219,102300,20739899900,65100,65100,65200,65100,598
20231219,102200,20700969700,65100,65100,65200,65000,2024
20231219,102100,20569227400,65100,65300,65300,65100,468
20231219,102000,20538735000,65200,65100,65200,65100,1293
20231219,101900,20454449000,65100,65300,65300,65100,1273
20231219,101800,20371448500,65300,65300,65400,65200,1801
20231219,101700,20253836100,65400,65500,65500,65300,7766
20231219,101600,19745922600,65500,65500,65500,65400,646
20231219,101500,19703625300,65500,65500,65500,65400,480
20231219,101400,19672196400,65500,65400,65600,65400,1679
20231219,101300,19562266900,65500,65500,65500,65400,546
20231219,101200,19526528300,65500,65400,65600,65400,1614
20231219,101100,19420823900,65400,65500,65600,65400,1308
20231219,101000,19335204800,65500,65500,65600,65500,2261
20231219,100900,19187070400,65500,65700,65700,65500,1106
20231219,100800,19114503400,65700,65700,65800,65500,1205
20231219,100700,19035404000,65700,65700,65800,65600,2543
20231219,100600,18868403000,65700,65800,65900,65500,8625
20231219,100500,18301485800,65700,65700,65800,65600,2524
20231219,100400,18135666800,65600,65500,65700,65500,1210
20231219,100300,18056303100,65600,65600,65600,65400,954
20231219,100200,17993805300,65400,65600,65700,65400,5533
20231219,100100,17630922000,65600,65200,65600,65200,6093
20231219,100000,17232136400,65200,65100,65300,65100,877
20231219,095900,17174955400,65100,65100,65200,65000,1650
20231219,095800,17067537600,65200,65200,65200,65000,1578
20231219,095700,16964777700,65200,65200,65300,65100,2412
20231219,095600,16807711100,65300,65400,65500,65100,3827
20231219,095500,16557743600,65500,65500,65500,65400,1399
20231219,095400,16466220100,65500,65300,65500,65200,3250
20231219,095300,16253623200,65300,65300,65400,65300,1791
20231219,095200,16136568700,65400,65300,65400,65200,1708
20231219,095100,16025075700,65300,65400,65400,65200,1669
20231219,095000,15916088000,65400,65500,65500,65300,5407
20231219,094900,15562593500,65600,65600,65700,65400,14983
20231219,094800,14579841600,65600,65300,65600,65200,6530
20231219,094700,14152811800,65300,65200,65400,65100,5078
20231219,094600,13821546800,65200,65000,65300,65000,5229
20231219,094500,13481201700,65000,65000,65000,64900,1902
20231219,094400,13357590600,65000,64900,65000,64800,1717
20231219,094300,13246130600,64900,64800,64900,64700,611
20231219,094200,13206530100,64800,64700,64800,64600,480
20231219,094100,13175470900,64600,64700,64800,64600,613
20231219,094000,13135848500,64700,64800,64800,64600,5472
20231219,093900,12781937900,64800,64700,64800,64600,698
20231219,093800,12736776200,64700,64500,64700,64500,1496
20231219,093700,12640190800,64500,64800,64900,64500,4556
20231219,093600,12345270300,64800,64900,65000,64700,3223
20231219,093500,12136364900,64800,64800,64900,64800,1408
20231219,093400,12045002300,64800,64700,64900,64700,3015
20231219,093300,11849644200,64800,65000,65100,64600,3531
20231219,093200,11620741600,65100,64500,65100,64400,11204
20231219,093100,10893861500,64400,64200,64400,64100,3770
20231219,093000,10651445300,64000,63800,64200,63800,10725
20231219,092900,9965218400,63900,63900,63900,63700,2142
20231219,092800,9828500800,63900,63800,64000,63700,1743
20231219,092700,9717321100,63700,63800,64000,63700,6018
20231219,092600,9333114600,63800,64100,64100,63800,3809
20231219,092500,9089570100,64000,64100,64100,64000,2165
20231219,092400,8950840800,64000,64100,64200,64000,1264
20231219,092300,8869838800,64100,64100,64200,64000,2524
20231219,092200,8708037600,64100,64100,64200,64000,2237
20231219,092100,8564668400,64000,64000,64000,63900,1724
20231219,092000,8454375800,63900,64100,64100,63900,1431
20231219,091900,8362788200,64100,64100,64100,63900,1067
20231219,091800,8294506700,63900,63900,64200,63900,4425
20231219,091700,8011254700,63900,63800,64000,63800,2301
20231219,091600,7864241500,63800,63600,63900,63600,1153
20231219,091500,7790699100,63600,63700,63900,63600,3615
20231219,091400,7560384200,63700,63900,63900,63700,2985
20231219,091300,7370068800,63900,64000,64000,63900,2438
20231219,091200,7214117000,64000,63800,64100,63700,5063
20231219,091100,6890236700,63600,63500,63800,63400,6539
20231219,091000,6474252700,63400,63400,63500,63300,3154
20231219,090900,6274360800,63300,63300,63400,63200,7759
20231219,090800,5782999200,63400,63500,63500,63300,4768
20231219,090700,5480747200,63500,63600,63600,63300,17546
20231219,090600,4368025000,63500,63800,63900,63500,11335
20231219,090500,3646340900,63800,63700,64000,63600,9804
20231219,090400,3020848100,63700,64000,64000,63700,7242
20231219,090300,2558422100,64000,64500,64500,64000,12195
20231219,090200,1775923500,64300,64100,64600,64000,6631
20231219,090100,1350117100,64100,64600,64700,64100,5363
20231219,090000,1004326800,64500,64300,64700,64200,14928