KissMeData/267260/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,205200,16831174900,82500,82500,82500,82500,6456
20231211,205100,16831174900,82500,82500,82500,82500,0
20231211,205000,16831174900,82500,82500,82500,82500,0
20231211,204900,16831174900,82500,82500,82500,82500,0
20231211,204800,16831174900,82500,82500,82500,82500,0
20231211,204700,16831174900,82500,82500,82500,82500,0
20231211,204600,16831174900,82500,82500,82500,82500,0
20231211,204500,16831174900,82500,82500,82500,82500,0
20231211,204400,16831174900,82500,82500,82500,82500,0
20231211,204300,16831174900,82500,82500,82500,82500,0
20231211,204200,16831174900,82500,82500,82500,82500,0
20231211,204100,16831174900,82500,82500,82500,82500,0
20231211,204000,16831174900,82500,82500,82500,82500,0
20231211,203900,16831174900,82500,82500,82500,82500,0
20231211,203800,16831174900,82500,82500,82500,82500,0
20231211,203700,16831174900,82500,82500,82500,82500,0
20231211,203600,16831174900,82500,82500,82500,82500,0
20231211,203500,16831174900,82500,82500,82500,82500,0
20231211,203400,16831174900,82500,82500,82500,82500,0
20231211,203300,16831174900,82500,82500,82500,82500,0
20231211,203200,16831174900,82500,82500,82500,82500,0
20231211,203100,16831174900,82500,82500,82500,82500,0
20231211,203000,16831174900,82500,82500,82500,82500,0
20231211,202900,16831174900,82500,82500,82500,82500,0
20231211,202800,16831174900,82500,82500,82500,82500,0
20231211,202700,16831174900,82500,82500,82500,82500,0
20231211,202600,16831174900,82500,82500,82500,82500,0
20231211,202500,16831174900,82500,82500,82500,82500,0
20231211,202400,16831174900,82500,82500,82500,82500,0
20231211,202300,16831174900,82500,82500,82500,82500,0
20231211,202200,16831174900,82500,82500,82500,82500,6456
20231211,202100,16831174900,82500,82500,82500,82500,0
20231211,202000,16831174900,82500,82500,82500,82500,0
20231211,201900,16831174900,82500,82500,82500,82500,0
20231211,201800,16831174900,82500,82500,82500,82500,0
20231211,201700,16831174900,82500,82500,82500,82500,0
20231211,201600,16831174900,82500,82500,82500,82500,0
20231211,201500,16831174900,82500,82500,82500,82500,0
20231211,201400,16831174900,82500,82500,82500,82500,0
20231211,201300,16831174900,82500,82500,82500,82500,0
20231211,201200,16831174900,82500,82500,82500,82500,0
20231211,201100,16831174900,82500,82500,82500,82500,0
20231211,201000,16831174900,82500,82500,82500,82500,0
20231211,200900,16831174900,82500,82500,82500,82500,0
20231211,200800,16831174900,82500,82500,82500,82500,0
20231211,200700,16831174900,82500,82500,82500,82500,0
20231211,200600,16831174900,82500,82500,82500,82500,0
20231211,200500,16831174900,82500,82500,82500,82500,0
20231211,200400,16831174900,82500,82500,82500,82500,0
20231211,200300,16831174900,82500,82500,82500,82500,0
20231211,200200,16831174900,82500,82500,82500,82500,0
20231211,200100,16831174900,82500,82500,82500,82500,0
20231211,200000,16831174900,82500,82500,82500,82500,0
20231211,195900,16831174900,82500,82500,82500,82500,0
20231211,195800,16831174900,82500,82500,82500,82500,0
20231211,195700,16831174900,82500,82500,82500,82500,0
20231211,195600,16831174900,82500,82500,82500,82500,0
20231211,195500,16831174900,82500,82500,82500,82500,0
20231211,195400,16831174900,82500,82500,82500,82500,0
20231211,195300,16831174900,82500,82500,82500,82500,0
20231211,195200,16831174900,82500,82500,82500,82500,6456
20231211,195100,16831174900,82500,82500,82500,82500,0
20231211,195000,16831174900,82500,82500,82500,82500,0
20231211,194900,16831174900,82500,82500,82500,82500,0
20231211,194800,16831174900,82500,82500,82500,82500,0
20231211,194700,16831174900,82500,82500,82500,82500,0
20231211,194600,16831174900,82500,82500,82500,82500,0
20231211,194500,16831174900,82500,82500,82500,82500,0
20231211,194400,16831174900,82500,82500,82500,82500,0
20231211,194300,16831174900,82500,82500,82500,82500,0
20231211,194200,16831174900,82500,82500,82500,82500,0
20231211,194100,16831174900,82500,82500,82500,82500,0
20231211,194000,16831174900,82500,82500,82500,82500,0
20231211,193900,16831174900,82500,82500,82500,82500,0
20231211,193800,16831174900,82500,82500,82500,82500,0
20231211,193700,16831174900,82500,82500,82500,82500,0
20231211,193600,16831174900,82500,82500,82500,82500,0
20231211,193500,16831174900,82500,82500,82500,82500,0
20231211,193400,16831174900,82500,82500,82500,82500,0
20231211,193300,16831174900,82500,82500,82500,82500,0
20231211,193200,16831174900,82500,82500,82500,82500,0
20231211,193100,16831174900,82500,82500,82500,82500,0
20231211,193000,16831174900,82500,82500,82500,82500,0
20231211,192900,16831174900,82500,82500,82500,82500,0
20231211,192800,16831174900,82500,82500,82500,82500,0
20231211,192700,16831174900,82500,82500,82500,82500,0
20231211,192600,16831174900,82500,82500,82500,82500,0
20231211,192500,16831174900,82500,82500,82500,82500,0
20231211,192400,16831174900,82500,82500,82500,82500,0
20231211,192300,16831174900,82500,82500,82500,82500,0
20231211,192200,16831174900,82500,82500,82500,82500,6456
20231211,192100,16831174900,82500,82500,82500,82500,0
20231211,192000,16831174900,82500,82500,82500,82500,0
20231211,191900,16831174900,82500,82500,82500,82500,0
20231211,191800,16831174900,82500,82500,82500,82500,0
20231211,191700,16831174900,82500,82500,82500,82500,0
20231211,191600,16831174900,82500,82500,82500,82500,0
20231211,191500,16831174900,82500,82500,82500,82500,0
20231211,191400,16831174900,82500,82500,82500,82500,0
20231211,191300,16831174900,82500,82500,82500,82500,0
20231211,191200,16831174900,82500,82500,82500,82500,0
20231211,191100,16831174900,82500,82500,82500,82500,0
20231211,191000,16831174900,82500,82500,82500,82500,0
20231211,190900,16831174900,82500,82500,82500,82500,0
20231211,190800,16831174900,82500,82500,82500,82500,0
20231211,190700,16831174900,82500,82500,82500,82500,0
20231211,190600,16831174900,82500,82500,82500,82500,0
20231211,190500,16831174900,82500,82500,82500,82500,0
20231211,190400,16831174900,82500,82500,82500,82500,0
20231211,190300,16831174900,82500,82500,82500,82500,0
20231211,190200,16831174900,82500,82500,82500,82500,0
20231211,190100,16831174900,82500,82500,82500,82500,0
20231211,190000,16831174900,82500,82500,82500,82500,0
20231211,185900,16831174900,82500,82500,82500,82500,0
20231211,185800,16831174900,82500,82500,82500,82500,0
20231211,185700,16831174900,82500,82500,82500,82500,0
20231211,185600,16831174900,82500,82500,82500,82500,0
20231211,185500,16831174900,82500,82500,82500,82500,0
20231211,185400,16831174900,82500,82500,82500,82500,0
20231211,185300,16831174900,82500,82500,82500,82500,0
20231211,185200,16831174900,82500,82500,82500,82500,6456
20231211,185100,16831174900,82500,82500,82500,82500,0
20231211,185000,16831174900,82500,82500,82500,82500,0
20231211,184900,16831174900,82500,82500,82500,82500,0
20231211,184800,16831174900,82500,82500,82500,82500,0
20231211,184700,16831174900,82500,82500,82500,82500,0
20231211,184600,16831174900,82500,82500,82500,82500,0
20231211,184500,16831174900,82500,82500,82500,82500,0
20231211,184400,16831174900,82500,82500,82500,82500,0
20231211,184300,16831174900,82500,82500,82500,82500,0
20231211,184200,16831174900,82500,82500,82500,82500,0
20231211,184100,16831174900,82500,82500,82500,82500,0
20231211,184000,16831174900,82500,82500,82500,82500,0
20231211,183900,16831174900,82500,82500,82500,82500,0
20231211,183800,16831174900,82500,82500,82500,82500,0
20231211,183700,16831174900,82500,82500,82500,82500,0
20231211,183600,16831174900,82500,82500,82500,82500,0
20231211,183500,16831174900,82500,82500,82500,82500,0
20231211,183400,16831174900,82500,82500,82500,82500,0
20231211,183300,16831174900,82500,82500,82500,82500,0
20231211,183200,16831174900,82500,82500,82500,82500,0
20231211,183100,16831174900,82500,82500,82500,82500,0
20231211,183000,16831174900,82500,82500,82500,82500,0
20231211,182900,16831174900,82500,82500,82500,82500,0
20231211,182800,16831174900,82500,82500,82500,82500,0
20231211,182700,16831174900,82500,82500,82500,82500,0
20231211,182600,16831174900,82500,82500,82500,82500,0
20231211,182500,16831174900,82500,82500,82500,82500,0
20231211,182400,16831174900,82500,82500,82500,82500,0
20231211,182300,16831174900,82500,82500,82500,82500,0
20231211,182200,16831174900,82500,82500,82500,82500,6456
20231211,182100,16831174900,82500,82500,82500,82500,0
20231211,182000,16831174900,82500,82500,82500,82500,0
20231211,181900,16831174900,82500,82500,82500,82500,0
20231211,181800,16831174900,82500,82500,82500,82500,0
20231211,181700,16831174900,82500,82500,82500,82500,0
20231211,181600,16831174900,82500,82500,82500,82500,0
20231211,181500,16831174900,82500,82500,82500,82500,0
20231211,181400,16831174900,82500,82500,82500,82500,0
20231211,181300,16831174900,82500,82500,82500,82500,0
20231211,181200,16831174900,82500,82500,82500,82500,0
20231211,181100,16831174900,82500,82500,82500,82500,0
20231211,181000,16831174900,82500,82500,82500,82500,0
20231211,180900,16831174900,82500,82500,82500,82500,0
20231211,180800,16831174900,82500,82500,82500,82500,0
20231211,180700,16831174900,82500,82500,82500,82500,0
20231211,180600,16831174900,82500,82500,82500,82500,0
20231211,180500,16831174900,82500,82500,82500,82500,0
20231211,180400,16831174900,82500,82500,82500,82500,0
20231211,180300,16831174900,82500,82500,82500,82500,0
20231211,180200,16831174900,82500,82500,82500,82500,0
20231211,180100,16831174900,82500,82500,82500,82500,0
20231211,180000,16831174900,82500,82500,82500,82500,0
20231211,175900,16831174900,82500,82500,82500,82500,0
20231211,175800,16831174900,82500,82500,82500,82500,0
20231211,175700,16831174900,82500,82500,82500,82500,0
20231211,175600,16831174900,82500,82500,82500,82500,0
20231211,175500,16831174900,82500,82500,82500,82500,0
20231211,175400,16831174900,82500,82500,82500,82500,0
20231211,175300,16831174900,82500,82500,82500,82500,0
20231211,175200,16831174900,82500,82500,82500,82500,6456
20231211,175100,16831174900,82500,82500,82500,82500,0
20231211,175000,16831174900,82500,82500,82500,82500,0
20231211,174900,16831174900,82500,82500,82500,82500,0
20231211,174800,16831174900,82500,82500,82500,82500,0
20231211,174700,16831174900,82500,82500,82500,82500,0
20231211,174600,16831174900,82500,82500,82500,82500,0
20231211,174500,16831174900,82500,82500,82500,82500,0
20231211,174400,16831174900,82500,82500,82500,82500,0
20231211,174300,16831174900,82500,82500,82500,82500,0
20231211,174200,16831174900,82500,82500,82500,82500,0
20231211,174100,16831174900,82500,82500,82500,82500,0
20231211,174000,16831174900,82500,82500,82500,82500,0
20231211,173900,16831174900,82500,82500,82500,82500,0
20231211,173800,16831174900,82500,82500,82500,82500,0
20231211,173700,16831174900,82500,82500,82500,82500,0
20231211,173600,16831174900,82500,82500,82500,82500,0
20231211,173500,16831174900,82500,82500,82500,82500,0
20231211,173400,16831174900,82500,82500,82500,82500,0
20231211,173300,16831174900,82500,82500,82500,82500,0
20231211,173200,16831174900,82500,82500,82500,82500,0
20231211,173100,16831174900,82500,82500,82500,82500,0
20231211,173000,16831174900,82500,82500,82500,82500,0
20231211,172900,16831174900,82500,82500,82500,82500,0
20231211,172800,16831174900,82500,82500,82500,82500,0
20231211,172700,16831174900,82500,82500,82500,82500,0
20231211,172600,16831174900,82500,82500,82500,82500,0
20231211,172500,16831174900,82500,82500,82500,82500,0
20231211,172400,16831174900,82500,82500,82500,82500,0
20231211,172300,16831174900,82500,82500,82500,82500,0
20231211,172200,16831174900,82500,82500,82500,82500,6456
20231211,172100,16831174900,82500,82500,82500,82500,0
20231211,172000,16831174900,82500,82500,82500,82500,0
20231211,171900,16831174900,82500,82500,82500,82500,0
20231211,171800,16831174900,82500,82500,82500,82500,0
20231211,171700,16831174900,82500,82500,82500,82500,0
20231211,171600,16831174900,82500,82500,82500,82500,0
20231211,171500,16831174900,82500,82500,82500,82500,0
20231211,171400,16831174900,82500,82500,82500,82500,0
20231211,171300,16831174900,82500,82500,82500,82500,0
20231211,171200,16831174900,82500,82500,82500,82500,0
20231211,171100,16831174900,82500,82500,82500,82500,0
20231211,171000,16831174900,82500,82500,82500,82500,0
20231211,170900,16831174900,82500,82500,82500,82500,0
20231211,170800,16831174900,82500,82500,82500,82500,0
20231211,170700,16831174900,82500,82500,82500,82500,0
20231211,170600,16831174900,82500,82500,82500,82500,0
20231211,170500,16831174900,82500,82500,82500,82500,0
20231211,170400,16831174900,82500,82500,82500,82500,0
20231211,170300,16831174900,82500,82500,82500,82500,0
20231211,170200,16831174900,82500,82500,82500,82500,0
20231211,170100,16831174900,82500,82500,82500,82500,0
20231211,170000,16831174900,82500,82500,82500,82500,0
20231211,165900,16831174900,82500,82500,82500,82500,0
20231211,165800,16831174900,82500,82500,82500,82500,0
20231211,165700,16831174900,82500,82500,82500,82500,0
20231211,165600,16831174900,82500,82500,82500,82500,0
20231211,165500,16831174900,82500,82500,82500,82500,0
20231211,165400,16831174900,82500,82500,82500,82500,0
20231211,165300,16831174900,82500,82500,82500,82500,0
20231211,165200,16831174900,82500,82500,82500,82500,6456
20231211,165100,16831174900,82500,82500,82500,82500,0
20231211,165000,16831174900,82500,82500,82500,82500,0
20231211,164900,16831174900,82500,82500,82500,82500,0
20231211,164800,16831174900,82500,82500,82500,82500,0
20231211,164700,16831174900,82500,82500,82500,82500,0
20231211,164600,16831174900,82500,82500,82500,82500,0
20231211,164500,16831174900,82500,82500,82500,82500,0
20231211,164400,16831174900,82500,82500,82500,82500,0
20231211,164300,16831174900,82500,82500,82500,82500,0
20231211,164200,16831174900,82500,82500,82500,82500,0
20231211,164100,16831174900,82500,82500,82500,82500,0
20231211,164000,16831174900,82500,82500,82500,82500,0
20231211,163900,16831174900,82500,82500,82500,82500,0
20231211,163800,16831174900,82500,82500,82500,82500,0
20231211,163700,16831174900,82500,82500,82500,82500,0
20231211,163600,16831174900,82500,82500,82500,82500,0
20231211,163500,16831174900,82500,82500,82500,82500,0
20231211,163400,16831174900,82500,82500,82500,82500,0
20231211,163300,16831174900,82500,82500,82500,82500,0
20231211,163200,16831174900,82500,82500,82500,82500,0
20231211,163100,16831174900,82500,82500,82500,82500,0
20231211,163000,16831174900,82500,82500,82500,82500,0
20231211,162900,16831174900,82500,82500,82500,82500,0
20231211,162800,16831174900,82500,82500,82500,82500,0
20231211,162700,16831174900,82500,82500,82500,82500,0
20231211,162600,16831174900,82500,82500,82500,82500,0
20231211,162500,16831174900,82500,82500,82500,82500,0
20231211,162400,16831174900,82500,82500,82500,82500,0
20231211,162300,16831174900,82500,82500,82500,82500,0
20231211,162200,16831174900,82500,82500,82500,82500,6456
20231211,162100,16831174900,82500,82500,82500,82500,0
20231211,162000,16831174900,82500,82500,82500,82500,0
20231211,161900,16831174900,82500,82500,82500,82500,0
20231211,161800,16831174900,82500,82500,82500,82500,0
20231211,161700,16831174900,82500,82500,82500,82500,0
20231211,161600,16831174900,82500,82500,82500,82500,0
20231211,161500,16831174900,82500,82500,82500,82500,0
20231211,161400,16831174900,82500,82500,82500,82500,0
20231211,161300,16831174900,82500,82500,82500,82500,0
20231211,161200,16831174900,82500,82500,82500,82500,0
20231211,161100,16831174900,82500,82500,82500,82500,0
20231211,161000,16831174900,82500,82500,82500,82500,0
20231211,160900,16831174900,82500,82500,82500,82500,0
20231211,160800,16831174900,82500,82500,82500,82500,0
20231211,160700,16831174900,82500,82500,82500,82500,0
20231211,160600,16831174900,82500,82500,82500,82500,0
20231211,160500,16831174900,82500,82500,82500,82500,0
20231211,160400,16831174900,82500,82500,82500,82500,0
20231211,160300,16831174900,82500,82500,82500,82500,0
20231211,160200,16831174900,82500,82500,82500,82500,0
20231211,160100,16831174900,82500,82500,82500,82500,0
20231211,160000,16831174900,82500,82500,82500,82500,0
20231211,155900,16831174900,82500,82500,82500,82500,0
20231211,155800,16831174900,82500,82500,82500,82500,0
20231211,155700,16831174900,82500,82500,82500,82500,0
20231211,155600,16831174900,82500,82500,82500,82500,0
20231211,155500,16831174900,82500,82500,82500,82500,0
20231211,155400,16831174900,82500,82500,82500,82500,0
20231211,155300,16831174900,82500,82500,82500,82500,0
20231211,155200,16831174900,82500,82500,82500,82500,6456
20231211,155100,16831174900,82500,82500,82500,82500,0
20231211,155000,16831174900,82500,82500,82500,82500,0
20231211,154900,16831174900,82500,82500,82500,82500,0
20231211,154800,16831174900,82500,82500,82500,82500,0
20231211,154700,16831174900,82500,82500,82500,82500,0
20231211,154600,16831174900,82500,82500,82500,82500,0
20231211,154500,16831174900,82500,82500,82500,82500,0
20231211,154400,16831174900,82500,82500,82500,82500,0
20231211,154300,16831174900,82500,82500,82500,82500,0
20231211,154200,16831174900,82500,82500,82500,82500,0
20231211,154100,16831174900,82500,82500,82500,82500,0
20231211,154000,16831174900,82500,82500,82500,82500,0
20231211,153900,16831174900,82500,82500,82500,82500,0
20231211,153800,16831174900,82500,82500,82500,82500,0
20231211,153700,16831174900,82500,82500,82500,82500,0
20231211,153600,16831174900,82500,82500,82500,82500,0
20231211,153500,16831174900,82500,82500,82500,82500,0
20231211,153400,16831174900,82500,82500,82500,82500,0
20231211,153300,16831174900,82500,82500,82500,82500,0
20231211,153200,16831174900,82500,82500,82500,82500,0
20231211,153100,16831174900,82500,82500,82500,82500,0
20231211,153000,16831174900,82500,82500,82500,82500,6456
20231211,152900,16298554900,82500,82500,82500,82500,0
20231211,152800,16298554900,82500,82500,82500,82500,0
20231211,152700,16298554900,82500,82500,82500,82500,0
20231211,152600,16298554900,82500,82500,82500,82500,0
20231211,152500,16298554900,82500,82500,82500,82500,0
20231211,152400,16298554900,82500,82500,82500,82500,0
20231211,152300,16298554900,82500,82500,82500,82500,0
20231211,152200,16298554900,82500,82500,82500,82500,0
20231211,152100,16298554900,82500,82500,82500,82500,0
20231211,152000,16298554900,82500,82500,82500,82500,0
20231211,151900,16298554900,82500,82300,82700,82300,685
20231211,151800,16242039000,82300,82600,82600,82300,127
20231211,151700,16231553600,82600,82400,82600,82300,355
20231211,151600,16202276900,82400,82200,82400,82100,339
20231211,151500,16174372200,82100,82000,82200,82000,374
20231211,151400,16143666000,82100,82000,82100,82000,109
20231211,151300,16134721500,82000,82000,82100,82000,529
20231211,151200,16091338300,82100,82200,82300,82000,623
20231211,151100,16040163100,82300,82400,82400,82000,280
20231211,151000,16017146700,82400,82300,82400,82200,473
20231211,150900,15978212300,82300,82200,82300,82100,170
20231211,150800,15964233700,82200,82100,82200,82100,117
20231211,150700,15954621700,82200,82200,82200,82100,45
20231211,150600,15950922900,82100,82300,82300,82100,236
20231211,150500,15931521800,82200,82300,82300,82200,95
20231211,150400,15923705500,82300,82200,82300,82100,289
20231211,150300,15899948000,82000,82100,82200,82000,608
20231211,150200,15850024500,82100,82000,82100,82000,148
20231211,150100,15837883200,82100,82000,82100,82000,84
20231211,150000,15830990800,82100,82000,82100,81900,156
20231211,145900,15818194200,82000,82100,82100,81900,93
20231211,145800,15810566600,82000,82000,82200,81900,391
20231211,145700,15778502900,82100,82100,82200,81900,278
20231211,145600,15755701000,82100,82100,82100,81900,358
20231211,145500,15726338400,82100,82000,82200,81900,306
20231211,145400,15701240500,82100,82100,82200,81900,297
20231211,145300,15676870100,82000,81900,82100,81900,1058
20231211,145200,15590143300,82000,81900,82100,81900,265
20231211,145100,15568414200,81900,82000,82100,81900,309
20231211,145000,15543072300,82100,82000,82100,81900,362
20231211,144900,15513395100,82000,81900,82100,81900,249
20231211,144800,15492992400,81900,82000,82100,81800,441
20231211,144700,15456843900,82100,82100,82100,82000,329
20231211,144600,15429852300,82100,82100,82100,82000,309
20231211,144500,15404507200,82000,81800,82100,81800,316
20231211,144400,15378583200,81800,81800,82000,81800,682
20231211,144300,15322766500,82000,81900,82100,81800,428
20231211,144200,15287707100,82100,81800,82100,81700,463
20231211,144100,15249778500,81800,82000,82000,81700,431
20231211,144000,15214517200,82000,81900,82100,81700,484
20231211,143900,15174883100,81800,81800,82000,81700,260
20231211,143800,15153596900,81800,81900,81900,81800,406
20231211,143700,15120372000,81900,81800,81900,81800,309
20231211,143600,15095086700,81900,82000,82000,81800,379
20231211,143500,15064049400,82000,82000,82100,81800,332
20231211,143400,15036852500,81900,81900,82000,81800,305
20231211,143300,15011885400,81800,81800,82100,81800,262
20231211,143200,14990415200,81900,82000,82000,81800,256
20231211,143100,14969460500,81900,81900,82000,81800,239
20231211,143000,14949887600,82000,82000,82100,81800,331
20231211,142900,14922762200,81900,82000,82000,81800,275
20231211,142800,14900231200,81800,81900,82000,81800,483
20231211,142700,14860661100,81900,81900,82000,81800,339
20231211,142600,14832891100,82000,81900,82000,81800,292
20231211,142500,14808976300,81900,81900,81900,81800,239
20231211,142400,14789420400,81900,82000,82000,81800,334
20231211,142300,14762063300,81900,82000,82100,81900,234
20231211,142200,14742884900,82000,82000,82100,81900,256
20231211,142100,14721909400,81900,81900,82200,81900,393
20231211,142000,14689684200,82100,82000,82100,81900,276
20231211,141900,14667051300,82100,81800,82100,81800,327
20231211,141800,14640239700,82000,82000,82200,81800,400
20231211,141700,14607441200,81900,82000,82000,81900,327
20231211,141600,14580650100,81900,82100,82100,81800,311
20231211,141500,14555175700,81900,81900,82100,81800,518
20231211,141400,14512744100,81800,81900,82000,81800,297
20231211,141300,14488436600,81900,82000,82100,81800,202
20231211,141200,14471884200,82000,82000,82100,81800,235
20231211,141100,14452626900,82000,82100,82100,81800,153
20231211,141000,14440099000,82100,81900,82100,81800,330
20231211,140900,14413062000,82100,82000,82100,81800,410
20231211,140800,14379448600,82000,82000,82000,81800,334
20231211,140700,14352083000,82000,82000,82100,81800,535
20231211,140600,14308246100,81900,81900,82000,81800,359
20231211,140500,14278831900,81900,82000,82000,81800,251
20231211,140400,14258276200,81900,81900,82100,81800,281
20231211,140300,14235255500,81800,82000,82200,81800,401
20231211,140200,14202389000,82000,82000,82000,81900,192
20231211,140100,14186654200,82100,82000,82100,81800,538
20231211,140000,14142571400,81900,81800,82200,81800,627
20231211,135900,14091186400,81900,82100,82200,81900,2354
20231211,135800,13898301000,82100,82100,82200,82000,301
20231211,135700,13873596500,82100,82100,82100,82000,422
20231211,135600,13838965000,82200,82100,82200,82000,286
20231211,135500,13815498800,82000,82100,82200,82000,1099
20231211,135400,13725336900,82000,82100,82200,81900,2175
20231211,135300,13546972500,82000,82200,82200,82000,1448
20231211,135200,13428097200,82200,82100,82200,82100,368
20231211,135100,13397876000,82100,82200,82300,82100,430
20231211,135000,13362545000,82200,82300,82300,82200,390
20231211,134900,13330486100,82300,82200,82300,82200,271
20231211,134800,13308205000,82200,82200,82300,82200,310
20231211,134700,13282712600,82200,82300,82300,82200,412
20231211,134600,13248836700,82200,82200,82300,82200,337
20231211,134500,13221129300,82300,82300,82400,82200,346
20231211,134400,13192673300,82200,82200,82300,82200,333
20231211,134300,13165291600,82200,82200,82400,82200,709
20231211,134200,13106943600,82200,82200,82400,82200,495
20231211,134100,13066237000,82200,82200,82400,82200,310
20231211,134000,13040746600,82200,82200,82300,82100,619
20231211,133900,12989878300,82100,82200,82300,82100,296
20231211,133800,12965556000,82300,82300,82300,82200,1401
20231211,133700,12850332400,82200,82200,82300,82200,223
20231211,133600,12831999100,82200,82300,82400,82200,392
20231211,133500,12799732500,82300,82300,82400,82300,274
20231211,133400,12777179100,82300,82400,82400,82300,359
20231211,133300,12747627900,82400,82300,82400,82300,571
20231211,133200,12700615100,82400,82400,82400,82300,375
20231211,133100,12669744200,82400,82400,82400,82300,455
20231211,133000,12632290000,82400,82500,82500,82400,467
20231211,132900,12593802900,82400,82600,82700,82400,197
20231211,132800,12577559200,82700,82600,82700,82500,362
20231211,132700,12547657700,82600,82500,82600,82500,273
20231211,132600,12525126700,82600,82500,82600,82500,529
20231211,132500,12481481800,82500,82500,82600,82500,232
20231211,132400,12462337500,82500,82400,82600,82400,299
20231211,132300,12437677800,82400,82400,82500,82400,303
20231211,132200,12412699500,82400,82600,82600,82400,375
20231211,132100,12381762400,82500,82700,82700,82500,208
20231211,132000,12364587200,82700,82700,82700,82500,350
20231211,131900,12335680300,82700,82700,82700,82600,163
20231211,131800,12322216200,82600,82700,82800,82600,916
20231211,131700,12246489700,82700,82600,82800,82600,363
20231211,131600,12216480800,82700,82700,82800,82600,915
20231211,131500,12140799700,82800,82700,82900,82700,305
20231211,131400,12115564700,82800,82700,82800,82700,306
20231211,131300,12090252700,82700,82700,82800,82600,357
20231211,131200,12060743500,82700,82700,82800,82600,242
20231211,131100,12040732200,82800,82800,82800,82700,307
20231211,131000,12015322900,82800,82800,82900,82800,189
20231211,130900,11999671800,82800,82800,82900,82800,207
20231211,130800,11982525700,82900,83200,83200,82900,380
20231211,130700,11951000200,83100,83100,83200,83100,1590
20231211,130600,11818865300,83100,83200,83300,83100,215
20231211,130500,11800981700,83200,83300,83300,83200,303
20231211,130400,11775763500,83300,83300,83300,83200,214
20231211,130300,11757954600,83300,83300,83300,83200,110
20231211,130200,11748796100,83300,83300,83300,83200,218
20231211,130100,11730647400,83400,83400,83400,83300,63
20231211,130000,11725397600,83400,83500,83500,83400,191
20231211,125900,11709456800,83500,83500,83500,83500,83
20231211,125800,11702526300,83500,83600,83700,83500,125
20231211,125700,11692078500,83700,83600,83700,83600,147
20231211,125600,11679782200,83700,83700,83700,83600,174
20231211,125500,11665230900,83600,83700,83700,83600,125
20231211,125400,11654778200,83700,83600,83700,83600,81
20231211,125300,11648005100,83600,83600,83700,83600,207
20231211,125200,11630697300,83700,83700,83700,83700,92
20231211,125100,11622996900,83600,83600,83700,83600,245
20231211,125000,11602508500,83700,83600,83700,83500,855
20231211,124900,11531056500,83500,83500,83600,83500,956
20231211,124800,11451216200,83500,83400,83500,83400,302
20231211,124700,11426024100,83500,83500,83600,83400,415
20231211,124600,11391377400,83600,83600,83600,83500,70
20231211,124500,11385528800,83600,83700,83800,83500,112
20231211,124400,11376154000,83600,83700,83800,83500,368
20231211,124300,11345362400,83700,83700,83700,83600,19
20231211,124200,11343772500,83800,83800,83800,83500,554
20231211,124100,11297479300,83700,83700,83800,83700,356
20231211,124000,11267656000,83700,83800,83800,83700,52
20231211,123900,11263302600,83700,83700,83800,83600,132
20231211,123800,11252252100,83800,83600,83800,83600,321
20231211,123700,11225376900,83600,83600,83700,83600,69
20231211,123600,11219607500,83700,83800,83800,83600,71
20231211,123500,11213661100,83700,83600,83800,83500,335
20231211,123400,11185631600,83600,83600,83600,83500,30
20231211,123300,11183125400,83600,83700,83800,83600,182
20231211,123200,11167889700,83700,83600,83800,83500,314
20231211,123100,11141637600,83700,83800,83800,83600,112
20231211,123000,11132265100,83800,83600,83800,83600,96
20231211,122900,11124230200,83700,83600,83800,83600,271
20231211,122800,11101535200,83700,83600,83700,83600,92
20231211,122700,11093838100,83800,83600,83800,83600,151
20231211,122600,11081200000,83700,83700,83900,83600,347
20231211,122500,11052127100,83700,83900,83900,83700,1433
20231211,122400,10932045400,83800,83700,83900,83600,173
20231211,122300,10917547900,83700,83700,83900,83600,455
20231211,122200,10879449500,83700,83900,83900,83700,145
20231211,122100,10867302500,83900,83700,83900,83700,558
20231211,122000,10820551400,83700,83700,83800,83700,172
20231211,121900,10806152300,83800,83700,83800,83500,594
20231211,121800,10756455300,83700,83800,83800,83600,119
20231211,121700,10746491000,83800,83600,83800,83600,435
20231211,121600,10710072800,83700,83500,83700,83400,273
20231211,121500,10687257200,83400,83400,83500,83400,1317
20231211,121400,10577331500,83300,83400,83400,83300,65
20231211,121300,10571916000,83400,83400,83500,83400,283
20231211,121200,10548312800,83500,83400,83500,83300,257
20231211,121100,10526863900,83400,83400,83400,83300,1116
20231211,121000,10433832500,83300,83400,83500,83300,261
20231211,120900,10412073700,83500,83400,83500,83400,172
20231211,120800,10397716700,83500,83400,83500,83400,73
20231211,120700,10391627800,83500,83500,83500,83400,188
20231211,120600,10375948100,83500,83600,83700,83500,2444
20231211,120500,10171643200,83600,83700,83800,83600,230
20231211,120400,10152401000,83700,83700,83800,83700,153
20231211,120300,10139593500,83700,83700,83700,83600,294
20231211,120200,10114988900,83700,83700,83700,83700,45
20231211,120100,10111222400,83600,83700,83700,83600,137
20231211,120000,10099766500,83600,83700,83700,83600,65
20231211,115900,10094326200,83700,83600,83700,83600,156
20231211,115800,10081278400,83700,83700,83700,83600,84
20231211,115700,10074253800,83600,83600,83700,83600,150
20231211,115600,10061703700,83600,83700,83700,83600,146
20231211,115500,10049497300,83700,83600,83700,83600,113
20231211,115400,10040049400,83700,83600,83700,83500,656
20231211,115300,9985197300,83600,83600,83600,83500,26
20231211,115200,9983025200,83500,83500,83600,83500,261
20231211,115100,9961231600,83500,83500,83600,83500,297
20231211,115000,9936405400,83500,83600,83600,83500,51
20231211,114900,9932145600,83600,83500,83600,83500,247
20231211,114800,9911519900,83600,83600,83700,83500,364
20231211,114700,9881075300,83600,83500,83600,83500,147
20231211,114600,9868789700,83500,83600,83600,83500,115
20231211,114500,9859176200,83600,83500,83700,83500,192
20231211,114400,9843123600,83500,83500,83500,83500,22
20231211,114300,9841286600,83500,83600,83600,83500,151
20231211,114200,9828674400,83600,83300,83700,83300,297
20231211,114100,9803860400,83300,83500,83500,83300,266
20231211,114000,9781686700,83400,83500,83500,83400,46
20231211,113900,9777846400,83500,83400,83600,83400,358
20231211,113800,9747949800,83400,83600,83600,83300,250
20231211,113700,9727115500,83600,83600,83600,83500,105
20231211,113600,9718346200,83600,83300,83600,83300,388
20231211,113500,9685957500,83400,83400,83400,83300,127
20231211,113400,9675368700,83300,83600,83700,83300,440
20231211,113300,9638642100,83700,83600,83800,83600,312
20231211,113200,9612530200,83500,83600,83600,83400,254
20231211,113100,9591320100,83600,83400,83700,83400,221
20231211,113000,9572844800,83800,83700,83800,83500,148
20231211,112900,9560450300,83700,83600,83700,83300,361
20231211,112800,9530303900,83600,83700,83800,83400,88
20231211,112700,9522947500,83300,83500,83900,83300,258
20231211,112600,9501386700,83900,83600,83900,83400,673
20231211,112500,9445074300,83700,83700,83700,83600,107
20231211,112400,9436127200,83700,83700,83900,83600,285
20231211,112300,9412266400,83600,83800,83800,83500,263
20231211,112200,9390273600,83600,83500,84000,83500,406
20231211,112100,9356269200,83500,83500,83600,83400,262
20231211,112000,9334393300,83600,84000,84000,83500,866
20231211,111900,9261840300,84000,84100,84200,84000,1468
20231211,111800,9138385400,84200,84000,84200,84000,1582
20231211,111700,9005326600,84000,83900,84000,83800,3322
20231211,111600,8726330500,83900,83800,84000,83800,2930
20231211,111500,8480426500,83800,83500,83900,83300,4204
20231211,111400,8128682500,83400,83400,83500,83400,526
20231211,111300,8084778400,83500,83400,83500,83400,863
20231211,111200,8012742800,83400,83300,83400,83300,1056
20231211,111100,7924681700,83300,83200,83300,83100,934
20231211,111000,7846925600,83200,83000,83200,82900,599
20231211,110900,7797183900,83000,82900,83000,82900,187
20231211,110800,7781666700,82900,82900,83000,82700,190
20231211,110700,7765925000,82800,82900,83000,82700,404
20231211,110600,7732456600,82900,82900,82900,82800,246
20231211,110500,7712072200,82800,82900,83000,82800,297
20231211,110400,7687453900,82900,83000,83100,82900,145
20231211,110300,7675416300,83100,83200,83200,83100,191
20231211,110200,7659532400,83200,83100,83200,83000,231
20231211,110100,7640325100,83100,83200,83300,83000,1207
20231211,110000,7539893500,83300,83300,83300,83200,255
20231211,105900,7518656900,83300,83300,83400,83300,753
20231211,105800,7455914300,83300,83200,83400,83200,547
20231211,105700,7410359200,83200,83300,83400,83200,406
20231211,105600,7376519100,83400,83600,83600,83300,2647
20231211,105500,7155669200,83600,83400,83600,83300,944
20231211,105400,7076847700,83400,83400,83500,83300,2006
20231211,105300,6909546200,83400,83100,83400,83000,1775
20231211,105200,6761845400,83200,83300,83400,83100,1122
20231211,105100,6668473900,83300,83400,83400,83100,906
20231211,105000,6593040600,83200,83700,83800,83200,1292
20231211,104900,6485104300,83700,83500,83700,83400,1852
20231211,104800,6330357500,83500,83200,83500,83200,2602
20231211,104700,6113307900,83200,83100,83300,83000,1209
20231211,104600,6012766600,83100,82300,83100,82300,9019
20231211,104500,5266573800,82300,82400,82500,82300,636
20231211,104400,5214135800,82400,82400,82500,82300,273
20231211,104300,5191643700,82400,82400,82500,82300,325
20231211,104200,5164853600,82400,82600,82600,82400,320
20231211,104100,5138430100,82600,82400,82600,82300,1259
20231211,104000,5034597000,82500,82500,82600,82400,1191
20231211,103900,4936324800,82600,82500,82600,82400,1753
20231211,103800,4791638100,82500,82400,82600,82400,4109
20231211,103700,4452710400,82400,82200,82400,82200,1651
20231211,103600,4316775600,82300,81900,82300,81800,7526
20231211,103500,3699037400,81800,81800,81900,81700,1339
20231211,103400,3589492100,81700,81700,81800,81600,654
20231211,103300,3536057900,81700,81400,81700,81300,932
20231211,103200,3460075700,81300,81400,81400,81200,12
20231211,103100,3459100300,81500,81100,81500,81000,1665
20231211,103000,3323929200,81000,81000,81100,81000,152
20231211,102900,3311615100,81000,81100,81100,81000,13
20231211,102800,3310561800,81100,81000,81100,81000,139
20231211,102700,3299293400,81000,80900,81100,80900,402
20231211,102600,3266729600,81000,81000,81000,80900,240
20231211,102500,3247312200,80900,81000,81000,80900,36
20231211,102400,3244398300,81000,80900,81000,80900,157
20231211,102300,3231693300,80900,80900,81000,80900,127
20231211,102200,3221417400,80900,80900,81000,80900,117
20231211,102100,3211950700,81000,80900,81000,80900,187
20231211,102000,3196813800,81000,81000,81000,80900,173
20231211,101900,3182805200,81000,80900,81000,80900,287
20231211,101800,3159562500,81000,81000,81000,80900,124
20231211,101700,3149527500,81000,80900,81000,80800,194
20231211,101600,3133829500,80900,80900,80900,80900,11
20231211,101500,3132939600,81000,80900,81000,80800,623
20231211,101400,3082528000,80900,81000,81000,80900,74
20231211,101300,3076541100,80900,80900,81000,80900,50
20231211,101200,3072495700,81000,80800,81000,80800,509
20231211,101100,3031317200,80900,80900,80900,80800,49
20231211,101000,3027355200,80800,80800,80900,80700,144
20231211,100900,3015718600,80800,80800,80900,80700,435
20231211,100800,2980579300,80800,80900,80900,80800,61
20231211,100700,2975648600,80900,80900,80900,80900,13
20231211,100600,2974596900,80800,80900,80900,80800,157
20231211,100500,2961909600,80900,80900,80900,80800,168
20231211,100400,2948329200,80900,80800,81000,80800,238
20231211,100300,2929072300,81000,81000,81100,80900,305
20231211,100200,2904376700,81000,80900,81000,80900,55
20231211,100100,2899926800,80900,81000,81100,80900,289
20231211,100000,2876510100,81100,80900,81100,80800,207
20231211,095900,2859747400,80900,80900,80900,80900,149
20231211,095800,2847693300,80900,81000,81000,80900,284
20231211,095700,2824710100,80900,81100,81100,80900,376
20231211,095600,2794251300,81100,81300,81300,81000,37
20231211,095500,2791247200,81200,81300,81300,81000,549
20231211,095400,2746713800,81300,81200,81300,81100,183
20231211,095300,2731861800,81200,81200,81300,81200,491
20231211,095200,2691989200,81200,81300,81300,81100,205
20231211,095100,2675360300,81300,81100,81300,81100,138
20231211,095000,2664158600,81100,81200,81400,81100,119
20231211,094900,2654491100,81200,81300,81400,81200,92
20231211,094800,2647013100,81300,81200,81300,81100,705
20231211,094700,2589786400,81200,81100,81200,81000,77
20231211,094600,2583543700,81000,81200,81200,81000,340
20231211,094500,2556000800,81000,81200,81300,81000,774
20231211,094400,2493198900,81200,81400,81400,81200,281
20231211,094300,2470345700,81400,81400,81500,81400,340
20231211,094200,2442667300,81500,81500,81500,81400,313
20231211,094100,2417169300,81400,81400,81500,81400,176
20231211,094000,2402834800,81400,81300,81400,81300,397
20231211,093900,2370525200,81300,81300,81400,81200,276
20231211,093800,2348093100,81200,81200,81300,81100,433
20231211,093700,2312933600,81200,81300,81300,81200,113
20231211,093600,2303753900,81300,81200,81300,81200,261
20231211,093500,2282554300,81200,81200,81300,81100,110
20231211,093400,2273624300,81200,81300,81300,81200,225
20231211,093300,2255350700,81300,81200,81300,81100,209
20231211,093200,2238380400,81200,81300,81300,81100,90
20231211,093100,2231073600,81200,81200,81400,81200,262
20231211,093000,2209794400,81200,81300,81300,81100,158
20231211,092900,2196967500,81300,81300,81300,81100,259
20231211,092800,2175929500,81300,81200,81300,81100,380
20231211,092700,2145058100,81100,81200,81200,81100,154
20231211,092600,2132568400,81100,81100,81200,81100,135
20231211,092500,2121619700,81100,81100,81200,81100,308
20231211,092400,2096639000,81200,81200,81200,81100,226
20231211,092300,2078293700,81100,81000,81100,81000,391
20231211,092200,2046593500,81000,80800,81000,80800,274
20231211,092100,2024421600,80800,80800,80900,80800,225
20231211,092000,2006239000,80800,80800,80900,80700,880
20231211,091900,1935190600,80900,81100,81100,80800,1405
20231211,091800,1821438600,81100,81100,81200,81000,936
20231211,091700,1745519600,81100,81200,81200,81100,461
20231211,091600,1708090700,81200,81400,81400,81200,585
20231211,091500,1660532700,81400,81900,81900,81400,1492
20231211,091400,1538639200,82000,81900,82000,81900,346
20231211,091300,1510282200,81900,81900,82000,81800,1431
20231211,091200,1393034300,81900,81900,81900,81700,772
20231211,091100,1329866500,82000,82000,82100,81800,779
20231211,091000,1266009900,82100,81900,82100,81800,1874
20231211,090900,1112302500,81900,81800,82200,81600,3573
20231211,090800,819555300,81800,81400,81800,81300,1493
20231211,090700,697650400,81500,81400,81700,81400,3337
20231211,090600,425533900,81500,81000,81500,80900,797
20231211,090500,360808600,81100,80500,81300,80500,1510
20231211,090400,238507100,80600,80600,80900,80500,214
20231211,090300,221258200,80800,80100,80800,80100,630
20231211,090200,170616400,80100,80300,80600,80100,193
20231211,090100,155148200,80100,80200,80200,80000,348
20231211,090000,127259900,80200,80700,80800,80200,1580