KissMeData/267260/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,205100,60160896400,82200,82200,82200,82200,414130
20231214,205000,60160896400,82200,82200,82200,82200,0
20231214,204900,60160896400,82200,82200,82200,82200,0
20231214,204800,60160896400,82200,82200,82200,82200,0
20231214,204700,60160896400,82200,82200,82200,82200,0
20231214,204600,60160896400,82200,82200,82200,82200,0
20231214,204500,60160896400,82200,82200,82200,82200,0
20231214,204400,60160896400,82200,82200,82200,82200,0
20231214,204300,60160896400,82200,82200,82200,82200,0
20231214,204200,60160896400,82200,82200,82200,82200,0
20231214,204100,60160896400,82200,82200,82200,82200,0
20231214,204000,60160896400,82200,82200,82200,82200,0
20231214,203900,60160896400,82200,82200,82200,82200,0
20231214,203800,60160896400,82200,82200,82200,82200,0
20231214,203700,60160896400,82200,82200,82200,82200,0
20231214,203600,60160896400,82200,82200,82200,82200,0
20231214,203500,60160896400,82200,82200,82200,82200,0
20231214,203400,60160896400,82200,82200,82200,82200,0
20231214,203300,60160896400,82200,82200,82200,82200,0
20231214,203200,60160896400,82200,82200,82200,82200,0
20231214,203100,60160896400,82200,82200,82200,82200,0
20231214,203000,60160896400,82200,82200,82200,82200,0
20231214,202900,60160896400,82200,82200,82200,82200,0
20231214,202800,60160896400,82200,82200,82200,82200,0
20231214,202700,60160896400,82200,82200,82200,82200,0
20231214,202600,60160896400,82200,82200,82200,82200,0
20231214,202500,60160896400,82200,82200,82200,82200,0
20231214,202400,60160896400,82200,82200,82200,82200,0
20231214,202300,60160896400,82200,82200,82200,82200,0
20231214,202200,60160896400,82200,82200,82200,82200,0
20231214,202100,60160896400,82200,82200,82200,82200,414130
20231214,202000,60160896400,82200,82200,82200,82200,0
20231214,201900,60160896400,82200,82200,82200,82200,0
20231214,201800,60160896400,82200,82200,82200,82200,0
20231214,201700,60160896400,82200,82200,82200,82200,0
20231214,201600,60160896400,82200,82200,82200,82200,0
20231214,201500,60160896400,82200,82200,82200,82200,0
20231214,201400,60160896400,82200,82200,82200,82200,0
20231214,201300,60160896400,82200,82200,82200,82200,0
20231214,201200,60160896400,82200,82200,82200,82200,0
20231214,201100,60160896400,82200,82200,82200,82200,0
20231214,201000,60160896400,82200,82200,82200,82200,0
20231214,200900,60160896400,82200,82200,82200,82200,0
20231214,200800,60160896400,82200,82200,82200,82200,0
20231214,200700,60160896400,82200,82200,82200,82200,0
20231214,200600,60160896400,82200,82200,82200,82200,0
20231214,200500,60160896400,82200,82200,82200,82200,0
20231214,200400,60160896400,82200,82200,82200,82200,0
20231214,200300,60160896400,82200,82200,82200,82200,0
20231214,200200,60160896400,82200,82200,82200,82200,0
20231214,200100,60160896400,82200,82200,82200,82200,0
20231214,200000,60160896400,82200,82200,82200,82200,0
20231214,195900,60160896400,82200,82200,82200,82200,0
20231214,195800,60160896400,82200,82200,82200,82200,0
20231214,195700,60160896400,82200,82200,82200,82200,0
20231214,195600,60160896400,82200,82200,82200,82200,0
20231214,195500,60160896400,82200,82200,82200,82200,0
20231214,195400,60160896400,82200,82200,82200,82200,0
20231214,195300,60160896400,82200,82200,82200,82200,0
20231214,195200,60160896400,82200,82200,82200,82200,0
20231214,195100,60160896400,82200,82200,82200,82200,414130
20231214,195000,60160896400,82200,82200,82200,82200,0
20231214,194900,60160896400,82200,82200,82200,82200,0
20231214,194800,60160896400,82200,82200,82200,82200,0
20231214,194700,60160896400,82200,82200,82200,82200,0
20231214,194600,60160896400,82200,82200,82200,82200,0
20231214,194500,60160896400,82200,82200,82200,82200,0
20231214,194400,60160896400,82200,82200,82200,82200,0
20231214,194300,60160896400,82200,82200,82200,82200,0
20231214,194200,60160896400,82200,82200,82200,82200,0
20231214,194100,60160896400,82200,82200,82200,82200,0
20231214,194000,60160896400,82200,82200,82200,82200,0
20231214,193900,60160896400,82200,82200,82200,82200,0
20231214,193800,60160896400,82200,82200,82200,82200,0
20231214,193700,60160896400,82200,82200,82200,82200,0
20231214,193600,60160896400,82200,82200,82200,82200,0
20231214,193500,60160896400,82200,82200,82200,82200,0
20231214,193400,60160896400,82200,82200,82200,82200,0
20231214,193300,60160896400,82200,82200,82200,82200,0
20231214,193200,60160896400,82200,82200,82200,82200,0
20231214,193100,60160896400,82200,82200,82200,82200,0
20231214,193000,60160896400,82200,82200,82200,82200,0
20231214,192900,60160896400,82200,82200,82200,82200,0
20231214,192800,60160896400,82200,82200,82200,82200,0
20231214,192700,60160896400,82200,82200,82200,82200,0
20231214,192600,60160896400,82200,82200,82200,82200,0
20231214,192500,60160896400,82200,82200,82200,82200,0
20231214,192400,60160896400,82200,82200,82200,82200,0
20231214,192300,60160896400,82200,82200,82200,82200,0
20231214,192200,60160896400,82200,82200,82200,82200,0
20231214,192100,60160896400,82200,82200,82200,82200,414130
20231214,192000,60160896400,82200,82200,82200,82200,0
20231214,191900,60160896400,82200,82200,82200,82200,0
20231214,191800,60160896400,82200,82200,82200,82200,0
20231214,191700,60160896400,82200,82200,82200,82200,0
20231214,191600,60160896400,82200,82200,82200,82200,0
20231214,191500,60160896400,82200,82200,82200,82200,0
20231214,191400,60160896400,82200,82200,82200,82200,0
20231214,191300,60160896400,82200,82200,82200,82200,0
20231214,191200,60160896400,82200,82200,82200,82200,0
20231214,191100,60160896400,82200,82200,82200,82200,0
20231214,191000,60160896400,82200,82200,82200,82200,0
20231214,190900,60160896400,82200,82200,82200,82200,0
20231214,190800,60160896400,82200,82200,82200,82200,0
20231214,190700,60160896400,82200,82200,82200,82200,0
20231214,190600,60160896400,82200,82200,82200,82200,0
20231214,190500,60160896400,82200,82200,82200,82200,0
20231214,190400,60160896400,82200,82200,82200,82200,0
20231214,190300,60160896400,82200,82200,82200,82200,0
20231214,190200,60160896400,82200,82200,82200,82200,0
20231214,190100,60160896400,82200,82200,82200,82200,0
20231214,190000,60160896400,82200,82200,82200,82200,0
20231214,185900,60160896400,82200,82200,82200,82200,0
20231214,185800,60160896400,82200,82200,82200,82200,0
20231214,185700,60160896400,82200,82200,82200,82200,0
20231214,185600,60160896400,82200,82200,82200,82200,0
20231214,185500,60160896400,82200,82200,82200,82200,0
20231214,185400,60160896400,82200,82200,82200,82200,0
20231214,185300,60160896400,82200,82200,82200,82200,0
20231214,185200,60160896400,82200,82200,82200,82200,0
20231214,185100,60160896400,82200,82200,82200,82200,414130
20231214,185000,60160896400,82200,82200,82200,82200,0
20231214,184900,60160896400,82200,82200,82200,82200,0
20231214,184800,60160896400,82200,82200,82200,82200,0
20231214,184700,60160896400,82200,82200,82200,82200,0
20231214,184600,60160896400,82200,82200,82200,82200,0
20231214,184500,60160896400,82200,82200,82200,82200,0
20231214,184400,60160896400,82200,82200,82200,82200,0
20231214,184300,60160896400,82200,82200,82200,82200,0
20231214,184200,60160896400,82200,82200,82200,82200,0
20231214,184100,60160896400,82200,82200,82200,82200,0
20231214,184000,60160896400,82200,82200,82200,82200,0
20231214,183900,60160896400,82200,82200,82200,82200,0
20231214,183800,60160896400,82200,82200,82200,82200,0
20231214,183700,60160896400,82200,82200,82200,82200,0
20231214,183600,60160896400,82200,82200,82200,82200,0
20231214,183500,60160896400,82200,82200,82200,82200,0
20231214,183400,60160896400,82200,82200,82200,82200,0
20231214,183300,60160896400,82200,82200,82200,82200,0
20231214,183200,60160896400,82200,82200,82200,82200,0
20231214,183100,60160896400,82200,82200,82200,82200,0
20231214,183000,60160896400,82200,82200,82200,82200,0
20231214,182900,60160896400,82200,82200,82200,82200,0
20231214,182800,60160896400,82200,82200,82200,82200,0
20231214,182700,60160896400,82200,82200,82200,82200,0
20231214,182600,60160896400,82200,82200,82200,82200,0
20231214,182500,60160896400,82200,82200,82200,82200,0
20231214,182400,60160896400,82200,82200,82200,82200,0
20231214,182300,60160896400,82200,82200,82200,82200,0
20231214,182200,60160896400,82200,82200,82200,82200,0
20231214,182100,60160896400,82200,82200,82200,82200,414130
20231214,182000,60160896400,82200,82200,82200,82200,0
20231214,181900,60160896400,82200,82200,82200,82200,0
20231214,181800,60160896400,82200,82200,82200,82200,0
20231214,181700,60160896400,82200,82200,82200,82200,0
20231214,181600,60160896400,82200,82200,82200,82200,0
20231214,181500,60160896400,82200,82200,82200,82200,0
20231214,181400,60160896400,82200,82200,82200,82200,0
20231214,181300,60160896400,82200,82200,82200,82200,0
20231214,181200,60160896400,82200,82200,82200,82200,0
20231214,181100,60160896400,82200,82200,82200,82200,0
20231214,181000,60160896400,82200,82200,82200,82200,0
20231214,180900,60160896400,82200,82200,82200,82200,0
20231214,180800,60160896400,82200,82200,82200,82200,0
20231214,180700,60160896400,82200,82200,82200,82200,0
20231214,180600,60160896400,82200,82200,82200,82200,0
20231214,180500,60160896400,82200,82200,82200,82200,0
20231214,180400,60160896400,82200,82200,82200,82200,0
20231214,180300,60160896400,82200,82200,82200,82200,0
20231214,180200,60160896400,82200,82200,82200,82200,0
20231214,180100,60160896400,82200,82200,82200,82200,0
20231214,180000,60160896400,82200,82200,82200,82200,0
20231214,175900,60160896400,82200,82200,82200,82200,0
20231214,175800,60160896400,82200,82200,82200,82200,0
20231214,175700,60160896400,82200,82200,82200,82200,0
20231214,175600,60160896400,82200,82200,82200,82200,0
20231214,175500,60160896400,82200,82200,82200,82200,0
20231214,175400,60160896400,82200,82200,82200,82200,0
20231214,175300,60160896400,82200,82200,82200,82200,0
20231214,175200,60160896400,82200,82200,82200,82200,0
20231214,175100,60160896400,82200,82200,82200,82200,414130
20231214,175000,60160896400,82200,82200,82200,82200,0
20231214,174900,60160896400,82200,82200,82200,82200,0
20231214,174800,60160896400,82200,82200,82200,82200,0
20231214,174700,60160896400,82200,82200,82200,82200,0
20231214,174600,60160896400,82200,82200,82200,82200,0
20231214,174500,60160896400,82200,82200,82200,82200,0
20231214,174400,60160896400,82200,82200,82200,82200,0
20231214,174300,60160896400,82200,82200,82200,82200,0
20231214,174200,60160896400,82200,82200,82200,82200,0
20231214,174100,60160896400,82200,82200,82200,82200,0
20231214,174000,60160896400,82200,82200,82200,82200,0
20231214,173900,60160896400,82200,82200,82200,82200,0
20231214,173800,60160896400,82200,82200,82200,82200,0
20231214,173700,60160896400,82200,82200,82200,82200,0
20231214,173600,60160896400,82200,82200,82200,82200,0
20231214,173500,60160896400,82200,82200,82200,82200,0
20231214,173400,60160896400,82200,82200,82200,82200,0
20231214,173300,60160896400,82200,82200,82200,82200,0
20231214,173200,60160896400,82200,82200,82200,82200,0
20231214,173100,60160896400,82200,82200,82200,82200,0
20231214,173000,60160896400,82200,82200,82200,82200,0
20231214,172900,60160896400,82200,82200,82200,82200,0
20231214,172800,60160896400,82200,82200,82200,82200,0
20231214,172700,60160896400,82200,82200,82200,82200,0
20231214,172600,60160896400,82200,82200,82200,82200,0
20231214,172500,60160896400,82200,82200,82200,82200,0
20231214,172400,60160896400,82200,82200,82200,82200,0
20231214,172300,60160896400,82200,82200,82200,82200,0
20231214,172200,60160896400,82200,82200,82200,82200,0
20231214,172100,60160896400,82200,82200,82200,82200,414130
20231214,172000,60160896400,82200,82200,82200,82200,0
20231214,171900,60160896400,82200,82200,82200,82200,0
20231214,171800,60160896400,82200,82200,82200,82200,0
20231214,171700,60160896400,82200,82200,82200,82200,0
20231214,171600,60160896400,82200,82200,82200,82200,0
20231214,171500,60160896400,82200,82200,82200,82200,0
20231214,171400,60160896400,82200,82200,82200,82200,0
20231214,171300,60160896400,82200,82200,82200,82200,0
20231214,171200,60160896400,82200,82200,82200,82200,0
20231214,171100,60160896400,82200,82200,82200,82200,0
20231214,171000,60160896400,82200,82200,82200,82200,0
20231214,170900,60160896400,82200,82200,82200,82200,0
20231214,170800,60160896400,82200,82200,82200,82200,0
20231214,170700,60160896400,82200,82200,82200,82200,0
20231214,170600,60160896400,82200,82200,82200,82200,0
20231214,170500,60160896400,82200,82200,82200,82200,0
20231214,170400,60160896400,82200,82200,82200,82200,0
20231214,170300,60160896400,82200,82200,82200,82200,0
20231214,170200,60160896400,82200,82200,82200,82200,0
20231214,170100,60160896400,82200,82200,82200,82200,0
20231214,170000,60160896400,82200,82200,82200,82200,0
20231214,165900,60160896400,82200,82200,82200,82200,0
20231214,165800,60160896400,82200,82200,82200,82200,0
20231214,165700,60160896400,82200,82200,82200,82200,0
20231214,165600,60160896400,82200,82200,82200,82200,0
20231214,165500,60160896400,82200,82200,82200,82200,0
20231214,165400,60160896400,82200,82200,82200,82200,0
20231214,165300,60160896400,82200,82200,82200,82200,0
20231214,165200,60160896400,82200,82200,82200,82200,0
20231214,165100,60160896400,82200,82200,82200,82200,414130
20231214,165000,60160896400,82200,82200,82200,82200,0
20231214,164900,60160896400,82200,82200,82200,82200,0
20231214,164800,60160896400,82200,82200,82200,82200,0
20231214,164700,60160896400,82200,82200,82200,82200,0
20231214,164600,60160896400,82200,82200,82200,82200,0
20231214,164500,60160896400,82200,82200,82200,82200,0
20231214,164400,60160896400,82200,82200,82200,82200,0
20231214,164300,60160896400,82200,82200,82200,82200,0
20231214,164200,60160896400,82200,82200,82200,82200,0
20231214,164100,60160896400,82200,82200,82200,82200,0
20231214,164000,60160896400,82200,82200,82200,82200,0
20231214,163900,60160896400,82200,82200,82200,82200,0
20231214,163800,60160896400,82200,82200,82200,82200,0
20231214,163700,60160896400,82200,82200,82200,82200,0
20231214,163600,60160896400,82200,82200,82200,82200,0
20231214,163500,60160896400,82200,82200,82200,82200,0
20231214,163400,60160896400,82200,82200,82200,82200,0
20231214,163300,60160896400,82200,82200,82200,82200,0
20231214,163200,60160896400,82200,82200,82200,82200,0
20231214,163100,60160896400,82200,82200,82200,82200,0
20231214,163000,60160896400,82200,82200,82200,82200,0
20231214,162900,60160896400,82200,82200,82200,82200,0
20231214,162800,60160896400,82200,82200,82200,82200,0
20231214,162700,60160896400,82200,82200,82200,82200,0
20231214,162600,60160896400,82200,82200,82200,82200,0
20231214,162500,60160896400,82200,82200,82200,82200,0
20231214,162400,60160896400,82200,82200,82200,82200,0
20231214,162300,60160896400,82200,82200,82200,82200,0
20231214,162200,60160896400,82200,82200,82200,82200,0
20231214,162100,60160896400,82200,82200,82200,82200,414130
20231214,162000,60160896400,82200,82200,82200,82200,0
20231214,161900,60160896400,82200,82200,82200,82200,0
20231214,161800,60160896400,82200,82200,82200,82200,0
20231214,161700,60160896400,82200,82200,82200,82200,0
20231214,161600,60160896400,82200,82200,82200,82200,0
20231214,161500,60160896400,82200,82200,82200,82200,0
20231214,161400,60160896400,82200,82200,82200,82200,0
20231214,161300,60160896400,82200,82200,82200,82200,0
20231214,161200,60160896400,82200,82200,82200,82200,0
20231214,161100,60160896400,82200,82200,82200,82200,0
20231214,161000,60160896400,82200,82200,82200,82200,0
20231214,160900,60160896400,82200,82200,82200,82200,0
20231214,160800,60160896400,82200,82200,82200,82200,0
20231214,160700,60160896400,82200,82200,82200,82200,0
20231214,160600,60160896400,82200,82200,82200,82200,0
20231214,160500,60160896400,82200,82200,82200,82200,0
20231214,160400,60160896400,82200,82200,82200,82200,0
20231214,160300,60160896400,82200,82200,82200,82200,0
20231214,160200,60160896400,82200,82200,82200,82200,0
20231214,160100,60160896400,82200,82200,82200,82200,0
20231214,160000,60160896400,82200,82200,82200,82200,0
20231214,155900,60160896400,82200,82200,82200,82200,0
20231214,155800,60160896400,82200,82200,82200,82200,0
20231214,155700,60160896400,82200,82200,82200,82200,0
20231214,155600,60160896400,82200,82200,82200,82200,0
20231214,155500,60160896400,82200,82200,82200,82200,0
20231214,155400,60160896400,82200,82200,82200,82200,0
20231214,155300,60160896400,82200,82200,82200,82200,0
20231214,155200,60160896400,82200,82200,82200,82200,0
20231214,155100,60160896400,82200,82200,82200,82200,414130
20231214,155000,60160896400,82200,82200,82200,82200,0
20231214,154900,60160896400,82200,82200,82200,82200,0
20231214,154800,60160896400,82200,82200,82200,82200,0
20231214,154700,60160896400,82200,82200,82200,82200,0
20231214,154600,60160896400,82200,82200,82200,82200,0
20231214,154500,60160896400,82200,82200,82200,82200,0
20231214,154400,60160896400,82200,82200,82200,82200,0
20231214,154300,60160896400,82200,82200,82200,82200,0
20231214,154200,60160896400,82200,82200,82200,82200,0
20231214,154100,60160896400,82200,82200,82200,82200,0
20231214,154000,60160896400,82200,82200,82200,82200,0
20231214,153900,60160896400,82200,82200,82200,82200,0
20231214,153800,60160896400,82200,82200,82200,82200,0
20231214,153700,60160896400,82200,82200,82200,82200,0
20231214,153600,60160896400,82200,82200,82200,82200,0
20231214,153500,60160896400,82200,82200,82200,82200,0
20231214,153400,60160896400,82200,82200,82200,82200,0
20231214,153300,60160896400,82200,82200,82200,82200,0
20231214,153200,60160896400,82200,82200,82200,82200,0
20231214,153100,60160896400,82200,82200,82200,82200,0
20231214,153000,60160896400,82200,82200,82200,82200,414130
20231214,152900,26119410400,83000,83000,83000,83000,0
20231214,152800,26119410400,83000,83000,83000,83000,0
20231214,152700,26119410400,83000,83000,83000,83000,0
20231214,152600,26119410400,83000,83000,83000,83000,0
20231214,152500,26119410400,83000,83000,83000,83000,0
20231214,152400,26119410400,83000,83000,83000,83000,0
20231214,152300,26119410400,83000,83000,83000,83000,0
20231214,152200,26119410400,83000,83000,83000,83000,0
20231214,152100,26119410400,83000,83000,83000,83000,0
20231214,152000,26119410400,83000,83000,83000,83000,0
20231214,151900,26119410400,83000,82900,83200,82800,2077
20231214,151800,25946790600,83000,83100,83100,82800,1769
20231214,151700,25799940000,83000,83100,83100,82900,1554
20231214,151600,25670914200,83000,83000,83100,82800,1743
20231214,151500,25526187200,83000,82800,83000,82800,2227
20231214,151400,25341456800,82700,82900,83000,82700,1548
20231214,151300,25213143300,82900,82900,83000,82700,1216
20231214,151200,25112304300,82800,83000,83000,82700,1368
20231214,151100,24998936000,83000,83000,83000,82900,1541
20231214,151000,24871042200,83000,83000,83000,82900,3601
20231214,150900,24572177700,83000,83000,83000,82800,1977
20231214,150800,24408196500,83000,82900,83000,82500,1694
20231214,150700,24267752400,82900,82900,82900,82800,1725
20231214,150600,24124760700,82900,82800,82900,82700,1480
20231214,150500,24002134500,82800,82800,82900,82300,1908
20231214,150400,23844173800,82800,82600,82900,82300,3807
20231214,150300,23529944500,82800,82800,82900,82500,2314
20231214,150200,23338301800,82800,82700,82900,82500,1884
20231214,150100,23182421500,82700,82700,82800,82500,2240
20231214,150000,22997242700,82700,82800,82800,82400,2963
20231214,145900,22752400600,82800,82600,82800,82500,1407
20231214,145800,22636122000,82700,82700,82800,82500,1164
20231214,145700,22539830600,82700,82700,82800,82600,1311
20231214,145600,22431425500,82700,82600,82700,82400,943
20231214,145500,22353495700,82600,82300,82700,82300,1041
20231214,145400,22267590000,82500,82700,82800,82300,1208
20231214,145300,22167842400,82400,82700,82900,82300,1158
20231214,145200,22072126100,82400,82700,82900,82400,1187
20231214,145100,21973954700,82800,82500,83000,82400,1115
20231214,145000,21881679100,82600,82900,82900,82400,1124
20231214,144900,21788602300,82500,82500,82900,82400,1736
20231214,144800,21644953500,82500,82700,82900,82500,1176
20231214,144700,21547633800,82700,82900,82900,82500,1351
20231214,144600,21435849300,82900,82900,82900,82600,1305
20231214,144500,21327754400,82700,83000,83000,82700,1790
20231214,144400,21179560900,83000,83100,83100,82800,1394
20231214,144300,21063840900,83100,83000,83100,82900,1058
20231214,144200,20976031800,83000,82900,83100,82900,1324
20231214,144100,20866155000,82900,83000,83100,82900,1781
20231214,144000,20718356500,83000,83000,83100,82900,1221
20231214,143900,20617031000,82900,83000,83000,82900,1509
20231214,143800,20491819600,82900,83000,83000,82900,1691
20231214,143700,20351513800,83000,83000,83000,82800,1178
20231214,143600,20253766500,82900,83000,83000,82800,1334
20231214,143500,20143088700,83000,82900,83000,82700,1456
20231214,143400,20022370800,82900,82900,83000,82700,843
20231214,143300,19952463900,82900,82800,83000,82700,1484
20231214,143200,19829449100,82900,82900,83000,82600,1128
20231214,143100,19735956300,82900,82900,83000,82600,2606
20231214,143000,19520229800,82900,83000,83000,82600,1182
20231214,142900,19422247500,83000,83000,83000,82800,1261
20231214,142800,19317656900,83000,82900,83000,82800,908
20231214,142700,19242384000,82800,82900,83000,82600,1516
20231214,142600,19116739900,82900,83000,83000,82800,938
20231214,142500,19038919300,82900,82800,83000,82800,1430
20231214,142400,18920353900,82800,82900,83000,82700,962
20231214,142300,18840632700,82900,82900,83000,82700,1353
20231214,142200,18728493300,82900,82900,83000,82700,1151
20231214,142100,18633134300,82900,82900,83000,82800,1646
20231214,142000,18496671500,82900,83000,83000,82800,1747
20231214,141900,18351776800,82900,82900,83000,82700,2674
20231214,141800,18130129600,82900,82800,82900,82700,3012
20231214,141700,17880644500,82800,82800,82800,82600,1140
20231214,141600,17786314100,82800,82700,82800,82500,1561
20231214,141500,17657252700,82500,82500,82700,82500,2071
20231214,141400,17486151700,82600,82600,82600,82500,1199
20231214,141300,17387162800,82600,82500,82600,82100,3059
20231214,141200,17134808500,82500,82400,82500,82100,1289
20231214,141100,17028643300,82400,82300,82400,82100,1132
20231214,141000,16935438800,82200,82300,82400,82100,1141
20231214,140900,16841496000,82200,82200,82400,82100,973
20231214,140800,16761461100,82300,82400,82400,82100,762
20231214,140700,16698773100,82400,82200,82400,82100,1041
20231214,140600,16613149100,82200,82300,82300,82000,961
20231214,140500,16534128700,82300,82200,82300,82000,1342
20231214,140400,16423827800,82200,82100,82300,81900,1018
20231214,140300,16340164900,82100,82100,82200,82000,781
20231214,140200,16276046300,82000,82000,82200,81900,1312
20231214,140100,16168308600,81900,81900,82000,81800,1108
20231214,140000,16077524100,82000,82000,82000,81700,1293
20231214,135900,15971606200,81800,81900,82000,81700,416
20231214,135800,15937567500,81900,81900,82000,81800,508
20231214,135700,15895990500,81900,81700,81900,81600,444
20231214,135600,15859675200,81900,81800,82000,81600,535
20231214,135500,15815903500,81800,81800,81900,81600,565
20231214,135400,15769693700,81700,81700,81800,81600,642
20231214,135300,15717223700,81800,82000,82000,81600,487
20231214,135200,15677366600,82000,81900,82000,81800,666
20231214,135100,15622820900,81900,81700,82000,81600,685
20231214,135000,15566720400,81900,82000,82000,81700,719
20231214,134900,15507837500,82000,82100,82100,81800,496
20231214,134800,15467152600,82100,82000,82200,82000,589
20231214,134700,15418804200,82000,82200,82300,82000,527
20231214,134600,15375517400,82100,82300,82300,82100,390
20231214,134500,15343467400,82300,82200,82300,81900,1074
20231214,134400,15255204200,82200,82100,82200,81700,531
20231214,134300,15211624600,82200,82100,82200,81800,640
20231214,134200,15159128500,82100,82200,82200,82100,535
20231214,134100,15115168100,82200,82200,82300,82100,358
20231214,134000,15085728700,82200,82100,82200,81900,505
20231214,133900,15044249300,82100,81900,82100,81800,604
20231214,133800,14994737300,82100,82000,82100,81900,412
20231214,133700,14960953000,82000,82100,82200,81800,503
20231214,133600,14919700500,82100,81700,82100,81700,594
20231214,133500,14870983400,82000,82000,82100,81700,427
20231214,133400,14835992600,82000,82200,82200,81700,488
20231214,133300,14795996700,82200,82100,82300,81900,350
20231214,133200,14767228400,82300,82200,82300,81900,689
20231214,133100,14710658300,82100,81900,82300,81900,439
20231214,133000,14674604900,82000,82300,82300,81900,427
20231214,132900,14639509800,82000,82100,82300,81800,651
20231214,132800,14586064400,82100,82300,82300,81800,707
20231214,132700,14528075300,82300,82100,82300,82000,364
20231214,132600,14498171400,82000,82100,82200,81900,552
20231214,132500,14452848700,82100,82100,82100,81700,454
20231214,132400,14415631500,81900,82100,82200,81700,538
20231214,132300,14371495600,82100,82100,82100,82000,324
20231214,132200,14344901300,82100,82000,82200,81900,525
20231214,132100,14301808100,82000,82200,82200,82000,794
20231214,132000,14236623400,82200,82000,82200,82000,633
20231214,131900,14184623200,82000,82000,82100,81900,377
20231214,131800,14153689200,81900,82300,82300,81900,309
20231214,131700,14128310800,82200,82200,82300,81900,914
20231214,131600,14053245100,82200,82000,82200,81900,1602
20231214,131500,13921870600,82000,81900,82000,81800,393
20231214,131400,13889683600,82000,81800,82000,81800,342
20231214,131300,13861662200,81900,81900,81900,81800,400
20231214,131200,13828908800,81800,81800,81900,81600,305
20231214,131100,13803937100,81900,81900,82000,81800,379
20231214,131000,13772906700,81900,81900,81900,81600,246
20231214,130900,13752763500,81900,81800,81900,81600,418
20231214,130800,13718554500,81800,81700,81800,81600,477
20231214,130700,13679599300,81700,81700,81700,81600,355
20231214,130600,13650607200,81700,81700,81700,81500,530
20231214,130500,13607347300,81700,81700,81700,81500,382
20231214,130400,13576155800,81700,81700,81700,81600,283
20231214,130300,13553040500,81700,81600,81700,81400,416
20231214,130200,13519100600,81500,81600,81700,81400,627
20231214,130100,13467999600,81500,81700,81700,81200,329
20231214,130000,13441172200,81600,81500,81600,81100,1150
20231214,125900,13347689600,81500,81700,81700,81500,310
20231214,125800,13322394600,81700,81900,81900,81600,496
20231214,125700,13281865100,81900,81800,81900,81700,599
20231214,125600,13232874600,81700,81700,81800,81700,239
20231214,125500,13213342800,81700,81800,81800,81700,394
20231214,125400,13181123800,81800,81400,81800,81300,579
20231214,125300,13133905000,81500,81500,81700,81400,558
20231214,125200,13088379400,81700,81900,81900,81700,303
20231214,125100,13063601900,81800,81700,81900,81700,317
20231214,125000,13037676200,81700,81400,81700,81400,603
20231214,124900,12988497900,81500,81500,81500,81400,916
20231214,124800,12913884500,81500,81900,81900,81500,359
20231214,124700,12884547200,81800,81800,81900,81700,356
20231214,124600,12855427000,81800,81800,81800,81700,217
20231214,124500,12837677700,81800,81700,82000,81700,278
20231214,124400,12814910400,81700,81900,81900,81700,327
20231214,124300,12788144300,81900,82100,82200,81900,715
20231214,124200,12729441300,82200,82200,82200,82000,351
20231214,124100,12700615700,82000,81800,82200,81800,661
20231214,124000,12646393300,81900,81800,81900,81800,156
20231214,123900,12633619100,81900,81900,81900,81800,227
20231214,123800,12615030400,81900,81700,82000,81700,1482
20231214,123700,12493667500,81800,81800,81800,81700,413
20231214,123600,12459887300,81700,81600,81700,81600,484
20231214,123500,12420359300,81600,81700,81700,81600,241
20231214,123400,12400675900,81700,81700,81700,81300,376
20231214,123300,12369989000,81700,81600,81700,81300,487
20231214,123200,12330257400,81600,81600,81600,81400,211
20231214,123100,12313056700,81700,81600,81700,81500,295
20231214,123000,12288970500,81300,81600,81700,81300,1063
20231214,122900,12202429800,81600,81500,81700,81500,437
20231214,122800,12166776600,81600,81500,81600,81300,431
20231214,122700,12131646700,81500,81400,81500,81300,519
20231214,122600,12089379800,81400,81400,81400,81300,134
20231214,122500,12078476200,81400,81400,81400,81300,361
20231214,122400,12049090900,81400,81300,81400,81200,230
20231214,122300,12030396000,81300,81300,81400,81100,304
20231214,122200,12005693200,81300,81200,81400,81100,486
20231214,122100,11966195700,81200,81200,81200,80900,829
20231214,122000,11898916900,81200,81200,81200,81100,179
20231214,121900,11884389500,81100,81200,81200,81100,477
20231214,121800,11845693200,81200,81100,81200,81100,253
20231214,121700,11825165200,81200,81200,81200,81000,488
20231214,121600,11785560600,81200,81000,81200,80800,375
20231214,121500,11755173000,81100,81100,81200,80800,472
20231214,121400,11716900800,81200,81100,81200,81000,217
20231214,121300,11699302200,81100,81000,81100,80700,506
20231214,121200,11658314200,80900,81000,81100,80800,329
20231214,121100,11631682600,81000,81000,81100,80800,231
20231214,121000,11612960800,80800,80900,81100,80700,598
20231214,120900,11564600100,81100,81000,81100,80800,325
20231214,120800,11538258600,81000,81100,81100,80800,439
20231214,120700,11502718400,80800,81100,81100,80700,406
20231214,120600,11469843200,81100,81000,81100,80700,262
20231214,120500,11448640200,81000,80900,81100,80600,388
20231214,120400,11417232200,80900,81100,81100,80500,264
20231214,120300,11395911700,81100,81100,81100,80500,2126
20231214,120200,11224253600,81100,80900,81100,80900,387
20231214,120100,11192906900,80900,80800,80900,80800,230
20231214,120000,11174304500,80800,80900,80900,80700,167
20231214,115900,11160807000,80900,80800,80900,80700,339
20231214,115800,11133400900,80800,80800,80800,80600,163
20231214,115700,11120235200,80800,80700,80800,80500,426
20231214,115600,11085868200,80600,80600,80700,80500,274
20231214,115500,11063790200,80600,80700,80700,80500,184
20231214,115400,11048959900,80400,80600,80700,80300,923
20231214,115300,10974760600,80600,80600,80700,80300,959
20231214,115200,10897677300,80700,80500,80800,80300,2263
20231214,115100,10715368100,80500,80700,80800,80500,2748
20231214,115000,10494043500,80800,80700,80800,80600,210
20231214,114900,10477096600,80800,80800,80800,80600,382
20231214,114800,10446260900,80800,80700,80900,80600,1100
20231214,114700,10357472200,80600,80900,80900,80600,2920
20231214,114600,10121671400,81000,81000,81100,80900,132
20231214,114500,10110977800,81000,81100,81100,80900,366
20231214,114400,10081322200,81100,81000,81100,80800,277
20231214,114300,10058888700,81000,80800,81000,80800,203
20231214,114200,10042455000,80800,80900,81000,80800,465
20231214,114100,10004825700,81000,81000,81000,80900,383
20231214,114000,9973834200,81000,81000,81000,80900,260
20231214,113900,9952783300,81000,80900,81000,80900,279
20231214,113800,9930189600,81000,81000,81100,80900,514
20231214,113700,9888557100,80900,80900,81000,80800,275
20231214,113600,9866295400,81000,80900,81000,80900,313
20231214,113500,9840962500,80900,81000,81000,80800,338
20231214,113400,9813622000,80900,81000,81000,80800,227
20231214,113300,9795250000,81000,80900,81000,80800,294
20231214,113200,9771458500,80900,80900,81000,80800,337
20231214,113100,9744192700,80900,81000,81000,80900,191
20231214,113000,9728728100,81000,81200,81200,80700,322
20231214,112900,9702687700,81200,81000,81200,80600,5368
20231214,112800,9269584700,80900,80900,81100,80700,3036
20231214,112700,9024068800,81000,81100,81100,81000,328
20231214,112600,8997495800,81000,81100,81200,81000,523
20231214,112500,8955097900,81200,81200,81400,81100,241
20231214,112400,8935526500,81100,81100,81400,81000,898
20231214,112300,8862620200,81100,81300,81300,81100,391
20231214,112200,8830869400,81200,81200,81300,81100,616
20231214,112100,8780845600,81200,81100,81200,81000,379
20231214,112000,8750119400,81100,81200,81200,81000,226
20231214,111900,8731788000,81200,81100,81200,80900,1351
20231214,111800,8622394500,81200,81300,81300,81100,402
20231214,111700,8589745000,81300,81400,81400,81200,660
20231214,111600,8536115800,81200,81500,81600,81200,1321
20231214,111500,8428605200,81500,81400,81600,81400,294
20231214,111400,8404641300,81500,81600,81600,81500,389
20231214,111300,8372921700,81600,81600,82000,81500,1149
20231214,111200,8278864000,81900,81400,81900,80600,14603
20231214,111100,7096056300,81400,81400,81500,81400,447
20231214,111000,7059661500,81400,81500,81500,81400,812
20231214,110900,6993534200,81500,81600,81600,81400,1121
20231214,110800,6902111300,81600,81700,81700,81600,292
20231214,110700,6878271600,81700,81600,81700,81600,162
20231214,110600,6865039900,81700,81700,81800,81600,431
20231214,110500,6829822800,81800,81800,81800,81700,506
20231214,110400,6788464100,81800,81900,82000,81800,679
20231214,110300,6732895700,81800,82100,82100,81800,890
20231214,110200,6659983000,82100,82300,82300,82000,279
20231214,110100,6637087300,82300,82200,82300,81900,1100
20231214,110000,6546863600,82200,82300,82300,82100,302
20231214,105900,6522053700,82300,82300,82300,82200,561
20231214,105800,6475931400,82200,82300,82300,82100,565
20231214,105700,6429484300,82300,82300,82300,82100,184
20231214,105600,6414364000,82300,82300,82400,82100,529
20231214,105500,6370848200,82300,82400,82400,82200,949
20231214,105400,6292726700,82400,82300,82400,82300,574
20231214,105300,6245447800,82400,82400,82400,82300,224
20231214,105200,6226999300,82300,82400,82400,82300,246
20231214,105100,6206735000,82400,82400,82400,82300,406
20231214,105000,6173294400,82300,82400,82400,82300,270
20231214,104900,6151058300,82400,82300,82400,82200,613
20231214,104800,6100612000,82200,82300,82300,82200,417
20231214,104700,6066299600,82300,82200,82300,82200,311
20231214,104600,6040716000,82300,82300,82300,82100,263
20231214,104500,6019091100,82300,82200,82300,82200,156
20231214,104400,6006257000,82300,82400,82400,82200,261
20231214,104300,5984780200,82400,82200,82400,82200,397
20231214,104200,5952113800,82200,82200,82300,82200,594
20231214,104100,5903236100,82300,82200,82300,82100,288
20231214,104000,5879562500,82100,82200,82200,82000,298
20231214,103900,5855085400,82200,82200,82200,82000,367
20231214,103800,5824938600,82200,82300,82300,82200,115
20231214,103700,5815480900,82300,82200,82300,82100,168
20231214,103600,5801662200,82300,82400,82400,82100,373
20231214,103500,5770984700,82300,82300,82400,82200,283
20231214,103400,5747696000,82300,82300,82300,82200,298
20231214,103300,5723170700,82300,82300,82300,82200,173
20231214,103200,5708942400,82300,82300,82300,82100,417
20231214,103100,5674640000,82300,82100,82300,82100,321
20231214,103000,5648249700,82200,82200,82200,82100,190
20231214,102900,5632638500,82200,82200,82200,82100,236
20231214,102800,5613241700,82200,82100,82200,82000,250
20231214,102700,5592710100,82100,82200,82200,82100,447
20231214,102600,5555994100,82200,82100,82200,82100,233
20231214,102500,5536855600,82100,82100,82200,81900,1193
20231214,102400,5439035900,82200,82200,82200,82100,283
20231214,102300,5415788400,82200,82200,82200,82100,156
20231214,102200,5402968800,82200,82100,82200,82100,223
20231214,102100,5384644300,82100,82100,82200,82100,620
20231214,102000,5333733100,82000,82100,82100,82000,480
20231214,101900,5294359400,82100,82100,82100,82000,353
20231214,101800,5265378200,82100,82100,82100,82000,138
20231214,101700,5254052300,82100,82100,82100,82000,179
20231214,101600,5239360500,82100,82100,82100,82000,917
20231214,101500,5164145200,82100,82100,82200,82000,266
20231214,101400,5142310800,82200,82300,82300,82100,367
20231214,101300,5112143100,82300,82300,82300,82200,257
20231214,101200,5090992800,82300,82300,82300,82200,269
20231214,101100,5068856100,82300,82200,82300,82100,303
20231214,101000,5043941200,82200,82100,82200,82100,156
20231214,100900,5031123100,82200,82000,82200,82000,299
20231214,100800,5006568300,82000,82100,82100,82000,222
20231214,100700,4988342700,82000,82100,82100,81900,266
20231214,100600,4966532300,82100,82200,82300,82000,421
20231214,100500,4931961800,82200,82300,82300,82200,187
20231214,100400,4916582000,82300,82300,82400,81900,1054
20231214,100300,4830121500,82300,82200,82300,82200,642
20231214,100200,4777310500,82200,82100,82200,82000,651
20231214,100100,4723863700,82000,82100,82100,82000,107
20231214,100000,4715080500,82000,82100,82100,82000,230
20231214,095900,4696205000,82100,82000,82100,81900,713
20231214,095800,4637749100,82000,82000,82000,81900,270
20231214,095700,4615620700,82000,81900,82000,81900,245
20231214,095600,4595542400,82000,82000,82100,81900,415
20231214,095500,4561518500,81900,81900,82000,81900,202
20231214,095400,4544961800,82000,81900,82000,81800,462
20231214,095300,4507122800,81900,82000,82100,81800,889
20231214,095200,4434336200,82000,82000,82000,81900,624
20231214,095100,4383208200,82100,82000,82200,81900,244
20231214,095000,4363181300,82100,82100,82200,81900,601
20231214,094900,4313873500,82100,82200,82200,82000,257
20231214,094800,4292779200,82200,82200,82200,82000,546
20231214,094700,4247967100,82100,82100,82200,82000,390
20231214,094600,4215951700,82100,82000,82100,82000,360
20231214,094500,4186410500,82100,82000,82100,81900,562
20231214,094400,4140323800,81900,82000,82000,81900,287
20231214,094300,4116805100,82000,82100,82100,82000,260
20231214,094200,4095476700,82100,82000,82100,82000,404
20231214,094100,4062335900,82100,82000,82100,82000,527
20231214,094000,4019091000,82100,81900,82100,81900,418
20231214,093900,3984816200,82000,82100,82100,81900,311
20231214,093800,3959324700,82000,82100,82200,82000,373
20231214,093700,3928700600,82100,82100,82100,81900,365
20231214,093600,3898779100,82000,82000,82100,82000,461
20231214,093500,3860947100,82100,82300,82300,82000,314
20231214,093400,3835174300,82300,82000,82300,81900,790
20231214,093300,3770397400,82000,82300,82300,82000,653
20231214,093200,3716752900,82300,82400,82400,82200,1752
20231214,093100,3572555800,82400,82300,82500,82300,616
20231214,093000,3521797000,82400,82500,82500,82300,973
20231214,092900,3441602600,82400,82200,82500,82100,1141
20231214,092800,3347604800,82100,81900,82100,81800,1012
20231214,092700,3264656700,81900,81900,81900,81700,534
20231214,092600,3220964800,81900,81800,82000,81800,993
20231214,092500,3139626500,82000,81500,82000,81400,1561
20231214,092400,3012056200,81600,81600,81600,81200,2752
20231214,092300,2788163800,81500,81600,81600,81500,369
20231214,092200,2758081500,81500,81500,81700,81400,1796
20231214,092100,2611682900,81500,81700,81700,81500,1640
20231214,092000,2477948700,81700,81800,81800,81700,364
20231214,091900,2448200200,81800,81600,82000,81500,1270
20231214,091800,2344468600,81500,81700,81800,81500,882
20231214,091700,2272478900,81800,81900,82000,81700,837
20231214,091600,2204010700,81900,81900,82000,81800,850
20231214,091500,2134416700,81900,82000,82200,81900,884
20231214,091400,2061950600,82000,82200,82200,81900,450
20231214,091300,2025009200,82200,82300,82400,81900,378
20231214,091200,1993940100,82400,82100,82400,81800,324
20231214,091100,1967378700,82100,82400,82500,81900,3279
20231214,091000,1698418900,82200,82500,82500,82200,489
20231214,090900,1658167100,82500,82800,82900,82300,606
20231214,090800,1608093600,82800,82400,83400,82400,2956
20231214,090700,1362861100,82400,82000,82400,82000,715
20231214,090600,1304077700,82000,82000,82000,81700,779
20231214,090500,1240271600,82000,81500,82000,81300,1736
20231214,090400,1098859300,81500,81400,81700,81300,651
20231214,090300,1045802300,81300,81800,81900,81200,4405
20231214,090200,687285200,81800,82100,82100,81500,2394
20231214,090100,491656800,82100,82100,82400,81700,1363
20231214,090000,379754700,81900,82000,82100,81600,4637