KissMeData/267260/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,205200,17654771100,84500,84500,84500,84500,11732
20231218,205100,17654771100,84500,84500,84500,84500,0
20231218,205000,17654771100,84500,84500,84500,84500,0
20231218,204900,17654771100,84500,84500,84500,84500,0
20231218,204800,17654771100,84500,84500,84500,84500,0
20231218,204700,17654771100,84500,84500,84500,84500,0
20231218,204600,17654771100,84500,84500,84500,84500,0
20231218,204500,17654771100,84500,84500,84500,84500,0
20231218,204400,17654771100,84500,84500,84500,84500,0
20231218,204300,17654771100,84500,84500,84500,84500,0
20231218,204200,17654771100,84500,84500,84500,84500,0
20231218,204100,17654771100,84500,84500,84500,84500,0
20231218,204000,17654771100,84500,84500,84500,84500,0
20231218,203900,17654771100,84500,84500,84500,84500,0
20231218,203800,17654771100,84500,84500,84500,84500,0
20231218,203700,17654771100,84500,84500,84500,84500,0
20231218,203600,17654771100,84500,84500,84500,84500,0
20231218,203500,17654771100,84500,84500,84500,84500,0
20231218,203400,17654771100,84500,84500,84500,84500,0
20231218,203300,17654771100,84500,84500,84500,84500,0
20231218,203200,17654771100,84500,84500,84500,84500,0
20231218,203100,17654771100,84500,84500,84500,84500,0
20231218,203000,17654771100,84500,84500,84500,84500,0
20231218,202900,17654771100,84500,84500,84500,84500,0
20231218,202800,17654771100,84500,84500,84500,84500,0
20231218,202700,17654771100,84500,84500,84500,84500,0
20231218,202600,17654771100,84500,84500,84500,84500,0
20231218,202500,17654771100,84500,84500,84500,84500,0
20231218,202400,17654771100,84500,84500,84500,84500,0
20231218,202300,17654771100,84500,84500,84500,84500,0
20231218,202200,17654771100,84500,84500,84500,84500,11732
20231218,202100,17654771100,84500,84500,84500,84500,0
20231218,202000,17654771100,84500,84500,84500,84500,0
20231218,201900,17654771100,84500,84500,84500,84500,0
20231218,201800,17654771100,84500,84500,84500,84500,0
20231218,201700,17654771100,84500,84500,84500,84500,0
20231218,201600,17654771100,84500,84500,84500,84500,0
20231218,201500,17654771100,84500,84500,84500,84500,0
20231218,201400,17654771100,84500,84500,84500,84500,0
20231218,201300,17654771100,84500,84500,84500,84500,0
20231218,201200,17654771100,84500,84500,84500,84500,0
20231218,201100,17654771100,84500,84500,84500,84500,0
20231218,201000,17654771100,84500,84500,84500,84500,0
20231218,200900,17654771100,84500,84500,84500,84500,0
20231218,200800,17654771100,84500,84500,84500,84500,0
20231218,200700,17654771100,84500,84500,84500,84500,0
20231218,200600,17654771100,84500,84500,84500,84500,0
20231218,200500,17654771100,84500,84500,84500,84500,0
20231218,200400,17654771100,84500,84500,84500,84500,0
20231218,200300,17654771100,84500,84500,84500,84500,0
20231218,200200,17654771100,84500,84500,84500,84500,0
20231218,200100,17654771100,84500,84500,84500,84500,0
20231218,200000,17654771100,84500,84500,84500,84500,0
20231218,195900,17654771100,84500,84500,84500,84500,0
20231218,195800,17654771100,84500,84500,84500,84500,0
20231218,195700,17654771100,84500,84500,84500,84500,0
20231218,195600,17654771100,84500,84500,84500,84500,0
20231218,195500,17654771100,84500,84500,84500,84500,0
20231218,195400,17654771100,84500,84500,84500,84500,0
20231218,195300,17654771100,84500,84500,84500,84500,0
20231218,195200,17654771100,84500,84500,84500,84500,11732
20231218,195100,17654771100,84500,84500,84500,84500,0
20231218,195000,17654771100,84500,84500,84500,84500,0
20231218,194900,17654771100,84500,84500,84500,84500,0
20231218,194800,17654771100,84500,84500,84500,84500,0
20231218,194700,17654771100,84500,84500,84500,84500,0
20231218,194600,17654771100,84500,84500,84500,84500,0
20231218,194500,17654771100,84500,84500,84500,84500,0
20231218,194400,17654771100,84500,84500,84500,84500,0
20231218,194300,17654771100,84500,84500,84500,84500,0
20231218,194200,17654771100,84500,84500,84500,84500,0
20231218,194100,17654771100,84500,84500,84500,84500,0
20231218,194000,17654771100,84500,84500,84500,84500,0
20231218,193900,17654771100,84500,84500,84500,84500,0
20231218,193800,17654771100,84500,84500,84500,84500,0
20231218,193700,17654771100,84500,84500,84500,84500,0
20231218,193600,17654771100,84500,84500,84500,84500,0
20231218,193500,17654771100,84500,84500,84500,84500,0
20231218,193400,17654771100,84500,84500,84500,84500,0
20231218,193300,17654771100,84500,84500,84500,84500,0
20231218,193200,17654771100,84500,84500,84500,84500,0
20231218,193100,17654771100,84500,84500,84500,84500,0
20231218,193000,17654771100,84500,84500,84500,84500,0
20231218,192900,17654771100,84500,84500,84500,84500,0
20231218,192800,17654771100,84500,84500,84500,84500,0
20231218,192700,17654771100,84500,84500,84500,84500,0
20231218,192600,17654771100,84500,84500,84500,84500,0
20231218,192500,17654771100,84500,84500,84500,84500,0
20231218,192400,17654771100,84500,84500,84500,84500,0
20231218,192300,17654771100,84500,84500,84500,84500,0
20231218,192200,17654771100,84500,84500,84500,84500,11732
20231218,192100,17654771100,84500,84500,84500,84500,0
20231218,192000,17654771100,84500,84500,84500,84500,0
20231218,191900,17654771100,84500,84500,84500,84500,0
20231218,191800,17654771100,84500,84500,84500,84500,0
20231218,191700,17654771100,84500,84500,84500,84500,0
20231218,191600,17654771100,84500,84500,84500,84500,0
20231218,191500,17654771100,84500,84500,84500,84500,0
20231218,191400,17654771100,84500,84500,84500,84500,0
20231218,191300,17654771100,84500,84500,84500,84500,0
20231218,191200,17654771100,84500,84500,84500,84500,0
20231218,191100,17654771100,84500,84500,84500,84500,0
20231218,191000,17654771100,84500,84500,84500,84500,0
20231218,190900,17654771100,84500,84500,84500,84500,0
20231218,190800,17654771100,84500,84500,84500,84500,0
20231218,190700,17654771100,84500,84500,84500,84500,0
20231218,190600,17654771100,84500,84500,84500,84500,0
20231218,190500,17654771100,84500,84500,84500,84500,0
20231218,190400,17654771100,84500,84500,84500,84500,0
20231218,190300,17654771100,84500,84500,84500,84500,0
20231218,190200,17654771100,84500,84500,84500,84500,0
20231218,190100,17654771100,84500,84500,84500,84500,0
20231218,190000,17654771100,84500,84500,84500,84500,0
20231218,185900,17654771100,84500,84500,84500,84500,0
20231218,185800,17654771100,84500,84500,84500,84500,0
20231218,185700,17654771100,84500,84500,84500,84500,0
20231218,185600,17654771100,84500,84500,84500,84500,0
20231218,185500,17654771100,84500,84500,84500,84500,0
20231218,185400,17654771100,84500,84500,84500,84500,0
20231218,185300,17654771100,84500,84500,84500,84500,0
20231218,185200,17654771100,84500,84500,84500,84500,11732
20231218,185100,17654771100,84500,84500,84500,84500,0
20231218,185000,17654771100,84500,84500,84500,84500,0
20231218,184900,17654771100,84500,84500,84500,84500,0
20231218,184800,17654771100,84500,84500,84500,84500,0
20231218,184700,17654771100,84500,84500,84500,84500,0
20231218,184600,17654771100,84500,84500,84500,84500,0
20231218,184500,17654771100,84500,84500,84500,84500,0
20231218,184400,17654771100,84500,84500,84500,84500,0
20231218,184300,17654771100,84500,84500,84500,84500,0
20231218,184200,17654771100,84500,84500,84500,84500,0
20231218,184100,17654771100,84500,84500,84500,84500,0
20231218,184000,17654771100,84500,84500,84500,84500,0
20231218,183900,17654771100,84500,84500,84500,84500,0
20231218,183800,17654771100,84500,84500,84500,84500,0
20231218,183700,17654771100,84500,84500,84500,84500,0
20231218,183600,17654771100,84500,84500,84500,84500,0
20231218,183500,17654771100,84500,84500,84500,84500,0
20231218,183400,17654771100,84500,84500,84500,84500,0
20231218,183300,17654771100,84500,84500,84500,84500,0
20231218,183200,17654771100,84500,84500,84500,84500,0
20231218,183100,17654771100,84500,84500,84500,84500,0
20231218,183000,17654771100,84500,84500,84500,84500,0
20231218,182900,17654771100,84500,84500,84500,84500,0
20231218,182800,17654771100,84500,84500,84500,84500,0
20231218,182700,17654771100,84500,84500,84500,84500,0
20231218,182600,17654771100,84500,84500,84500,84500,0
20231218,182500,17654771100,84500,84500,84500,84500,0
20231218,182400,17654771100,84500,84500,84500,84500,0
20231218,182300,17654771100,84500,84500,84500,84500,0
20231218,182200,17654771100,84500,84500,84500,84500,11732
20231218,182100,17654771100,84500,84500,84500,84500,0
20231218,182000,17654771100,84500,84500,84500,84500,0
20231218,181900,17654771100,84500,84500,84500,84500,0
20231218,181800,17654771100,84500,84500,84500,84500,0
20231218,181700,17654771100,84500,84500,84500,84500,0
20231218,181600,17654771100,84500,84500,84500,84500,0
20231218,181500,17654771100,84500,84500,84500,84500,0
20231218,181400,17654771100,84500,84500,84500,84500,0
20231218,181300,17654771100,84500,84500,84500,84500,0
20231218,181200,17654771100,84500,84500,84500,84500,0
20231218,181100,17654771100,84500,84500,84500,84500,0
20231218,181000,17654771100,84500,84500,84500,84500,0
20231218,180900,17654771100,84500,84500,84500,84500,0
20231218,180800,17654771100,84500,84500,84500,84500,0
20231218,180700,17654771100,84500,84500,84500,84500,0
20231218,180600,17654771100,84500,84500,84500,84500,0
20231218,180500,17654771100,84500,84500,84500,84500,0
20231218,180400,17654771100,84500,84500,84500,84500,0
20231218,180300,17654771100,84500,84500,84500,84500,0
20231218,180200,17654771100,84500,84500,84500,84500,0
20231218,180100,17654771100,84500,84500,84500,84500,0
20231218,180000,17654771100,84500,84500,84500,84500,0
20231218,175900,17654771100,84500,84500,84500,84500,0
20231218,175800,17654771100,84500,84500,84500,84500,0
20231218,175700,17654771100,84500,84500,84500,84500,0
20231218,175600,17654771100,84500,84500,84500,84500,0
20231218,175500,17654771100,84500,84500,84500,84500,0
20231218,175400,17654771100,84500,84500,84500,84500,0
20231218,175300,17654771100,84500,84500,84500,84500,0
20231218,175200,17654771100,84500,84500,84500,84500,11732
20231218,175100,17654771100,84500,84500,84500,84500,0
20231218,175000,17654771100,84500,84500,84500,84500,0
20231218,174900,17654771100,84500,84500,84500,84500,0
20231218,174800,17654771100,84500,84500,84500,84500,0
20231218,174700,17654771100,84500,84500,84500,84500,0
20231218,174600,17654771100,84500,84500,84500,84500,0
20231218,174500,17654771100,84500,84500,84500,84500,0
20231218,174400,17654771100,84500,84500,84500,84500,0
20231218,174300,17654771100,84500,84500,84500,84500,0
20231218,174200,17654771100,84500,84500,84500,84500,0
20231218,174100,17654771100,84500,84500,84500,84500,0
20231218,174000,17654771100,84500,84500,84500,84500,0
20231218,173900,17654771100,84500,84500,84500,84500,0
20231218,173800,17654771100,84500,84500,84500,84500,0
20231218,173700,17654771100,84500,84500,84500,84500,0
20231218,173600,17654771100,84500,84500,84500,84500,0
20231218,173500,17654771100,84500,84500,84500,84500,0
20231218,173400,17654771100,84500,84500,84500,84500,0
20231218,173300,17654771100,84500,84500,84500,84500,0
20231218,173200,17654771100,84500,84500,84500,84500,0
20231218,173100,17654771100,84500,84500,84500,84500,0
20231218,173000,17654771100,84500,84500,84500,84500,0
20231218,172900,17654771100,84500,84500,84500,84500,0
20231218,172800,17654771100,84500,84500,84500,84500,0
20231218,172700,17654771100,84500,84500,84500,84500,0
20231218,172600,17654771100,84500,84500,84500,84500,0
20231218,172500,17654771100,84500,84500,84500,84500,0
20231218,172400,17654771100,84500,84500,84500,84500,0
20231218,172300,17654771100,84500,84500,84500,84500,0
20231218,172200,17654771100,84500,84500,84500,84500,11732
20231218,172100,17654771100,84500,84500,84500,84500,0
20231218,172000,17654771100,84500,84500,84500,84500,0
20231218,171900,17654771100,84500,84500,84500,84500,0
20231218,171800,17654771100,84500,84500,84500,84500,0
20231218,171700,17654771100,84500,84500,84500,84500,0
20231218,171600,17654771100,84500,84500,84500,84500,0
20231218,171500,17654771100,84500,84500,84500,84500,0
20231218,171400,17654771100,84500,84500,84500,84500,0
20231218,171300,17654771100,84500,84500,84500,84500,0
20231218,171200,17654771100,84500,84500,84500,84500,0
20231218,171100,17654771100,84500,84500,84500,84500,0
20231218,171000,17654771100,84500,84500,84500,84500,0
20231218,170900,17654771100,84500,84500,84500,84500,0
20231218,170800,17654771100,84500,84500,84500,84500,0
20231218,170700,17654771100,84500,84500,84500,84500,0
20231218,170600,17654771100,84500,84500,84500,84500,0
20231218,170500,17654771100,84500,84500,84500,84500,0
20231218,170400,17654771100,84500,84500,84500,84500,0
20231218,170300,17654771100,84500,84500,84500,84500,0
20231218,170200,17654771100,84500,84500,84500,84500,0
20231218,170100,17654771100,84500,84500,84500,84500,0
20231218,170000,17654771100,84500,84500,84500,84500,0
20231218,165900,17654771100,84500,84500,84500,84500,0
20231218,165800,17654771100,84500,84500,84500,84500,0
20231218,165700,17654771100,84500,84500,84500,84500,0
20231218,165600,17654771100,84500,84500,84500,84500,0
20231218,165500,17654771100,84500,84500,84500,84500,0
20231218,165400,17654771100,84500,84500,84500,84500,0
20231218,165300,17654771100,84500,84500,84500,84500,0
20231218,165200,17654771100,84500,84500,84500,84500,11732
20231218,165100,17654771100,84500,84500,84500,84500,0
20231218,165000,17654771100,84500,84500,84500,84500,0
20231218,164900,17654771100,84500,84500,84500,84500,0
20231218,164800,17654771100,84500,84500,84500,84500,0
20231218,164700,17654771100,84500,84500,84500,84500,0
20231218,164600,17654771100,84500,84500,84500,84500,0
20231218,164500,17654771100,84500,84500,84500,84500,0
20231218,164400,17654771100,84500,84500,84500,84500,0
20231218,164300,17654771100,84500,84500,84500,84500,0
20231218,164200,17654771100,84500,84500,84500,84500,0
20231218,164100,17654771100,84500,84500,84500,84500,0
20231218,164000,17654771100,84500,84500,84500,84500,0
20231218,163900,17654771100,84500,84500,84500,84500,0
20231218,163800,17654771100,84500,84500,84500,84500,0
20231218,163700,17654771100,84500,84500,84500,84500,0
20231218,163600,17654771100,84500,84500,84500,84500,0
20231218,163500,17654771100,84500,84500,84500,84500,0
20231218,163400,17654771100,84500,84500,84500,84500,0
20231218,163300,17654771100,84500,84500,84500,84500,0
20231218,163200,17654771100,84500,84500,84500,84500,0
20231218,163100,17654771100,84500,84500,84500,84500,0
20231218,163000,17654771100,84500,84500,84500,84500,0
20231218,162900,17654771100,84500,84500,84500,84500,0
20231218,162800,17654771100,84500,84500,84500,84500,0
20231218,162700,17654771100,84500,84500,84500,84500,0
20231218,162600,17654771100,84500,84500,84500,84500,0
20231218,162500,17654771100,84500,84500,84500,84500,0
20231218,162400,17654771100,84500,84500,84500,84500,0
20231218,162300,17654771100,84500,84500,84500,84500,0
20231218,162200,17654771100,84500,84500,84500,84500,11732
20231218,162100,17654771100,84500,84500,84500,84500,0
20231218,162000,17654771100,84500,84500,84500,84500,0
20231218,161900,17654771100,84500,84500,84500,84500,0
20231218,161800,17654771100,84500,84500,84500,84500,0
20231218,161700,17654771100,84500,84500,84500,84500,0
20231218,161600,17654771100,84500,84500,84500,84500,0
20231218,161500,17654771100,84500,84500,84500,84500,0
20231218,161400,17654771100,84500,84500,84500,84500,0
20231218,161300,17654771100,84500,84500,84500,84500,0
20231218,161200,17654771100,84500,84500,84500,84500,0
20231218,161100,17654771100,84500,84500,84500,84500,0
20231218,161000,17654771100,84500,84500,84500,84500,0
20231218,160900,17654771100,84500,84500,84500,84500,0
20231218,160800,17654771100,84500,84500,84500,84500,0
20231218,160700,17654771100,84500,84500,84500,84500,0
20231218,160600,17654771100,84500,84500,84500,84500,0
20231218,160500,17654771100,84500,84500,84500,84500,0
20231218,160400,17654771100,84500,84500,84500,84500,0
20231218,160300,17654771100,84500,84500,84500,84500,0
20231218,160200,17654771100,84500,84500,84500,84500,0
20231218,160100,17654771100,84500,84500,84500,84500,0
20231218,160000,17654771100,84500,84500,84500,84500,0
20231218,155900,17654771100,84500,84500,84500,84500,0
20231218,155800,17654771100,84500,84500,84500,84500,0
20231218,155700,17654771100,84500,84500,84500,84500,0
20231218,155600,17654771100,84500,84500,84500,84500,0
20231218,155500,17654771100,84500,84500,84500,84500,0
20231218,155400,17654771100,84500,84500,84500,84500,0
20231218,155300,17654771100,84500,84500,84500,84500,0
20231218,155200,17654771100,84500,84500,84500,84500,11732
20231218,155100,17654771100,84500,84500,84500,84500,0
20231218,155000,17654771100,84500,84500,84500,84500,0
20231218,154900,17654771100,84500,84500,84500,84500,0
20231218,154800,17654771100,84500,84500,84500,84500,0
20231218,154700,17654771100,84500,84500,84500,84500,0
20231218,154600,17654771100,84500,84500,84500,84500,0
20231218,154500,17654771100,84500,84500,84500,84500,0
20231218,154400,17654771100,84500,84500,84500,84500,0
20231218,154300,17654771100,84500,84500,84500,84500,0
20231218,154200,17654771100,84500,84500,84500,84500,0
20231218,154100,17654771100,84500,84500,84500,84500,0
20231218,154000,17654771100,84500,84500,84500,84500,0
20231218,153900,17654771100,84500,84500,84500,84500,0
20231218,153800,17654771100,84500,84500,84500,84500,0
20231218,153700,17654771100,84500,84500,84500,84500,0
20231218,153600,17654771100,84500,84500,84500,84500,0
20231218,153500,17654771100,84500,84500,84500,84500,0
20231218,153400,17654771100,84500,84500,84500,84500,0
20231218,153300,17654771100,84500,84500,84500,84500,0
20231218,153200,17654771100,84500,84500,84500,84500,0
20231218,153100,17654771100,84500,84500,84500,84500,0
20231218,153000,17654771100,84500,84500,84500,84500,11732
20231218,152900,16663417100,84700,84700,84700,84700,0
20231218,152800,16663417100,84700,84700,84700,84700,0
20231218,152700,16663417100,84700,84700,84700,84700,0
20231218,152600,16663417100,84700,84700,84700,84700,0
20231218,152500,16663417100,84700,84700,84700,84700,0
20231218,152400,16663417100,84700,84700,84700,84700,0
20231218,152300,16663417100,84700,84700,84700,84700,0
20231218,152200,16663417100,84700,84700,84700,84700,0
20231218,152100,16663417100,84700,84700,84700,84700,0
20231218,152000,16663417100,84700,84700,84700,84700,0
20231218,151900,16663417100,84700,84700,84700,84500,2090
20231218,151800,16486566500,84500,84700,84700,84500,409
20231218,151700,16451958800,84700,84500,84700,84400,596
20231218,151600,16401535000,84500,84600,84700,84500,254
20231218,151500,16380060600,84500,84600,84600,84500,530
20231218,151400,16335251600,84500,84400,84600,84400,300
20231218,151300,16309893700,84500,84500,84600,84500,253
20231218,151200,16288498400,84500,84600,84600,84400,256
20231218,151100,16266862800,84600,84400,84600,84400,426
20231218,151000,16230857900,84500,84400,84600,84400,265
20231218,150900,16208459100,84400,84400,84400,84300,339
20231218,150800,16179864100,84400,84500,84500,84200,357
20231218,150700,16149750900,84500,84400,84500,84300,336
20231218,150600,16121396000,84400,84300,84500,84200,344
20231218,150500,16092386300,84300,84400,84700,84300,1719
20231218,150400,15947192000,84400,84500,84500,84400,339
20231218,150300,15918555400,84500,84500,84600,84400,728
20231218,150200,15857056000,84500,84400,84500,84300,302
20231218,150100,15831566000,84500,84400,84500,84100,994
20231218,150000,15747756100,84400,84400,84400,84200,334
20231218,145900,15719577400,84300,84200,84400,84200,308
20231218,145800,15693622200,84200,84300,84400,84200,346
20231218,145700,15664449500,84400,84300,84400,84100,511
20231218,145600,15621415000,84300,84300,84300,84200,196
20231218,145500,15604894200,84400,84300,84400,84100,339
20231218,145400,15576316700,84300,84300,84400,84200,303
20231218,145300,15550755500,84300,84200,84400,84200,284
20231218,145200,15526817300,84200,84400,84400,84200,282
20231218,145100,15503039600,84400,84400,84500,84300,324
20231218,145000,15475681800,84400,84300,84500,84300,356
20231218,144900,15445629200,84400,84300,84500,84200,201
20231218,144800,15428667600,84300,84200,84400,84100,397
20231218,144700,15395214100,84300,84200,84400,83900,419
20231218,144600,15359927300,84200,84200,84400,84000,333
20231218,144500,15331885000,84300,84300,84400,84100,358
20231218,144400,15301724000,84400,84200,84400,84200,344
20231218,144300,15272720600,84300,84100,84300,84100,172
20231218,144200,15258234400,84200,84200,84300,84100,369
20231218,144100,15227164900,84100,84300,84300,84000,368
20231218,144000,15196196200,84200,84000,84200,83900,840
20231218,143900,15125615000,84000,84000,84000,83900,176
20231218,143800,15110836700,83900,84000,84000,83900,403
20231218,143700,15076988100,84000,84000,84000,83900,224
20231218,143600,15058175000,84000,84000,84000,83900,252
20231218,143500,15037014200,84000,84000,84000,83700,440
20231218,143400,15000113400,83900,84000,84000,83900,204
20231218,143300,14982983800,83900,83900,84000,83900,138
20231218,143200,14971394900,83900,84000,84000,83900,401
20231218,143100,14937718400,84000,84000,84000,83900,97
20231218,143000,14929571100,84000,84000,84000,83800,305
20231218,142900,14903972000,83900,84000,84000,83900,243
20231218,142800,14883574300,83900,84000,84000,83900,301
20231218,142700,14858315200,84000,83900,84000,83700,1041
20231218,142600,14771103400,83900,83900,83900,83800,158
20231218,142500,14757849800,83900,83800,83900,83800,549
20231218,142400,14711824600,83900,83900,84000,83800,304
20231218,142300,14686309500,83900,83900,84000,83800,275
20231218,142200,14663231200,83900,83900,83900,83800,693
20231218,142100,14605102000,83800,83800,83900,83700,396
20231218,142000,14571901400,83800,83900,84000,83800,193
20231218,141900,14555712600,83900,83900,84000,83900,135
20231218,141800,14544381700,83900,84000,84000,83900,392
20231218,141700,14511465000,84000,83900,84000,83900,494
20231218,141600,14469973900,83900,84000,84000,83900,104
20231218,141500,14461243500,84000,84000,84000,83900,202
20231218,141400,14444281300,84000,83900,84000,83900,180
20231218,141300,14429175500,84000,83900,84000,83900,173
20231218,141200,14414657200,84000,84100,84100,83900,290
20231218,141100,14390313100,84000,83900,84000,83600,2857
20231218,141000,14150862400,83900,83900,84000,83900,346
20231218,140900,14121828400,83900,84000,84100,83900,1659
20231218,140800,13982592400,84000,84000,84100,84000,317
20231218,140700,13955960000,84100,84000,84100,84000,236
20231218,140600,13936132600,84100,84100,84100,84000,224
20231218,140500,13917313600,84000,84000,84100,84000,214
20231218,140400,13899331100,84100,84000,84100,84000,160
20231218,140300,13885888300,84100,84200,84200,84000,1297
20231218,140200,13776858300,84200,84200,84200,84100,235
20231218,140100,13757083900,84200,84100,84200,84100,93
20231218,140000,13749255400,84200,84200,84200,84100,181
20231218,135900,13734028600,84100,84100,84200,84100,316
20231218,135800,13707446100,84100,84200,84200,84100,117
20231218,135700,13697601300,84200,84200,84300,84100,595
20231218,135600,13647500900,84200,84200,84300,84200,174
20231218,135500,13632840600,84200,84300,84300,84200,88
20231218,135400,13625429900,84200,84300,84300,84200,289
20231218,135300,13601089100,84300,84200,84300,84200,127
20231218,135200,13590390700,84300,84200,84300,84100,177
20231218,135100,13575485700,84300,84300,84300,84100,244
20231218,135000,13554946600,84100,84200,84300,84100,263
20231218,134900,13532803400,84200,84200,84200,84100,179
20231218,134800,13517741300,84300,84300,84400,84100,757
20231218,134700,13454029500,84400,84300,84400,84200,74
20231218,134600,13447789400,84300,84300,84400,84300,92
20231218,134500,13440033100,84300,84300,84300,84200,122
20231218,134400,13429755400,84300,84300,84400,84300,117
20231218,134300,13419890200,84200,84300,84300,84200,100
20231218,134200,13411462500,84300,84300,84400,84300,126
20231218,134100,13400837000,84400,84300,84400,84300,57
20231218,134000,13396028500,84400,84400,84400,84300,108
20231218,133900,13386920200,84400,84300,84400,84300,117
20231218,133800,13377053900,84400,84400,84400,84300,59
20231218,133700,13372076000,84400,84400,84500,84400,147
20231218,133600,13359667800,84400,84500,84500,84300,342
20231218,133500,13330801400,84500,84500,84500,84400,176
20231218,133400,13315937100,84500,84400,84500,84400,583
20231218,133300,13266675900,84500,84500,84600,84500,185
20231218,133200,13251042700,84500,84500,84600,84400,337
20231218,133100,13222567800,84500,84300,84500,84300,197
20231218,133000,13205938900,84400,84300,84500,84300,176
20231218,132900,13191084000,84400,84400,84400,84300,301
20231218,132800,13165682300,84300,84400,84400,84300,256
20231218,132700,13144092800,84300,84400,84400,84300,269
20231218,132600,13121396000,84400,84300,84400,84300,164
20231218,132500,13107566200,84400,84300,84400,84300,71
20231218,132400,13101577000,84400,84400,84500,84300,179
20231218,132300,13086472700,84400,84400,84400,84300,102
20231218,132200,13077864000,84400,84200,84400,84200,128
20231218,132100,13067076200,84300,84500,84600,84300,63
20231218,132000,13061751500,84500,84500,84600,84400,124
20231218,131900,13051274200,84500,84300,84700,84100,1733
20231218,131800,12905253700,84400,84500,84500,84300,42
20231218,131700,12901708600,84500,84500,84500,84300,170
20231218,131600,12887353500,84500,84700,84700,84300,95
20231218,131500,12879318300,84600,84600,84700,84300,1887
20231218,131400,12719819700,84600,84800,84800,84600,109
20231218,131300,12710587900,84600,84700,84900,84600,986
20231218,131200,12626982100,84700,84800,84900,84700,147
20231218,131100,12614516200,84800,84800,84900,84700,123
20231218,131000,12604082400,84900,84900,84900,84800,498
20231218,130900,12561850200,84900,84700,84900,84700,443
20231218,130800,12524287900,84700,84800,84800,84600,113
20231218,130700,12514717700,84800,84700,84800,84700,106
20231218,130600,12505738100,84700,84800,84800,84600,135
20231218,130500,12494310400,84800,84800,84800,84700,104
20231218,130400,12485493000,84800,84800,84800,84700,84
20231218,130300,12478373400,84700,84700,84800,84600,341
20231218,130200,12449502600,84800,84800,84800,84700,124
20231218,130100,12438992800,84800,84700,84800,84700,147
20231218,130000,12426536900,84800,84800,84900,84700,233
20231218,125900,12406782600,84900,84700,84900,84600,338
20231218,125800,12378151000,84700,84800,84800,84700,109
20231218,125700,12368915000,84800,84700,84800,84700,154
20231218,125600,12355867700,84700,84800,84800,84700,432
20231218,125500,12319245700,84700,84700,84800,84600,304
20231218,125400,12293486200,84800,84600,84800,84600,485
20231218,125300,12252405700,84700,84700,84700,84600,107
20231218,125200,12243344500,84700,84700,84700,84600,139
20231218,125100,12231577700,84700,84700,84700,84600,181
20231218,125000,12216253800,84700,84700,84700,84600,174
20231218,124900,12201523800,84600,84600,84600,84500,140
20231218,124800,12189681200,84600,84600,84600,84400,174
20231218,124700,12174968000,84500,84400,84500,84400,175
20231218,124600,12160182400,84500,84500,84500,84500,60
20231218,124500,12155112400,84500,84700,84700,84500,202
20231218,124400,12138023900,84700,84700,84700,84500,141
20231218,124300,12126094500,84700,84700,84700,84600,183
20231218,124200,12110605800,84700,84700,84700,84500,303
20231218,124100,12084971200,84700,84700,84700,84500,76
20231218,124000,12078542100,84600,84700,84700,84500,267
20231218,123900,12055957000,84700,84500,84700,84500,684
20231218,123800,11998149900,84500,84500,84500,84400,152
20231218,123700,11985312500,84500,84500,84600,84400,111
20231218,123600,11975929600,84500,84500,84600,84500,146
20231218,123500,11963591200,84600,84600,84600,84500,70
20231218,123400,11957670800,84600,84600,84600,84500,141
20231218,123300,11945751200,84500,84600,84600,84500,143
20231218,123200,11933665700,84600,84600,84600,84500,368
20231218,123100,11902542400,84600,84600,84600,84500,146
20231218,123000,11890201300,84600,84500,84600,84500,116
20231218,122900,11880395100,84500,84600,84600,84500,131
20231218,122800,11869321200,84600,84600,84600,84500,79
20231218,122700,11862640900,84600,84500,84600,84400,214
20231218,122600,11844557200,84600,84600,84600,84500,76
20231218,122500,11838129200,84600,84600,84600,84500,157
20231218,122400,11824855500,84600,84500,84600,84500,144
20231218,122300,11812683200,84500,84600,84700,84500,181
20231218,122200,11797366300,84700,84600,84700,84600,12
20231218,122100,11796350300,84700,84600,84700,84600,244
20231218,122000,11775697400,84600,84700,84800,84600,216
20231218,121900,11757403000,84700,84700,84700,84500,386
20231218,121800,11724730300,84700,84800,84800,84500,368
20231218,121700,11693569800,84800,84700,84800,84600,309
20231218,121600,11667379500,84700,84600,84800,84600,321
20231218,121500,11640200800,84600,84600,84600,84500,637
20231218,121400,11586317300,84600,84500,84600,84500,156
20231218,121300,11573128600,84600,84600,84600,84500,127
20231218,121200,11562384500,84600,84600,84600,84500,298
20231218,121100,11537186700,84500,84600,84600,84500,503
20231218,121000,11494665800,84600,84600,84600,84500,113
20231218,120900,11485110300,84600,84500,84600,84500,282
20231218,120800,11461266400,84600,84700,84700,84500,195
20231218,120700,11444773100,84700,84700,84700,84500,165
20231218,120600,11430814900,84700,84700,84700,84500,307
20231218,120500,11404843700,84700,84600,84700,84500,147
20231218,120400,11392404800,84600,84700,84700,84600,289
20231218,120300,11367948800,84600,84600,84700,84600,323
20231218,120200,11340618000,84600,84700,84800,84600,494
20231218,120100,11298808700,84700,84500,84700,84500,170
20231218,120000,11284422400,84600,84600,84700,84500,194
20231218,115900,11268013300,84600,84500,84600,84400,127
20231218,115800,11257283100,84500,84300,84500,84300,172
20231218,115700,11242763100,84500,84500,84600,84300,313
20231218,115600,11216342900,84500,84500,84700,84400,243
20231218,115500,11195797000,84500,84600,84700,84500,130
20231218,115400,11184800600,84600,84700,84700,84500,147
20231218,115300,11172365600,84700,84600,84700,84500,305
20231218,115200,11146568600,84600,84500,84600,84500,157
20231218,115100,11133295100,84500,84500,84600,84300,206
20231218,115000,11115907400,84500,84500,84600,84400,233
20231218,114900,11096232900,84500,84500,84500,84400,107
20231218,114800,11087191900,84600,84600,84600,84500,123
20231218,114700,11076794700,84600,84700,84700,84400,57
20231218,114600,11071975000,84700,84600,84700,84400,226
20231218,114500,11052854500,84500,84600,84600,84500,78
20231218,114400,11046262500,84600,84500,84700,84400,819
20231218,114300,10977006300,84500,84600,84600,84400,153
20231218,114200,10964076200,84600,84400,84800,84400,290
20231218,114100,10939568000,84600,84500,84700,84400,113
20231218,114000,10930012800,84500,84400,84500,84200,1215
20231218,113900,10827590000,84500,84500,84600,84400,260
20231218,113800,10805637400,84500,84600,84800,84500,332
20231218,113700,10777557000,84600,84600,84600,84500,179
20231218,113600,10762422900,84600,84600,84800,84500,186
20231218,113500,10746692600,84500,84600,84600,84500,284
20231218,113400,10722672700,84600,84600,84600,84500,109
20231218,113300,10713452100,84600,84500,84600,84500,260
20231218,113200,10691472300,84500,84900,84900,84500,79
20231218,113100,10684781500,84900,84600,84900,84500,521
20231218,113000,10640656600,84500,84700,84700,84500,156
20231218,112900,10627461600,84800,84700,84900,84400,1835
20231218,112800,10472346400,84800,84800,84800,84700,131
20231218,112700,10461243100,84700,84800,84900,84700,315
20231218,112600,10434543900,84900,84900,84900,84700,130
20231218,112500,10423521000,84800,84700,84900,84700,127
20231218,112400,10412743900,84800,84800,84900,84700,2494
20231218,112300,10201203800,85000,84900,85000,84800,122
20231218,112200,10190845500,84900,84900,84900,84900,126
20231218,112100,10180148100,84900,85000,85000,84800,365
20231218,112000,10149171900,85000,85000,85000,84900,80
20231218,111900,10142373400,85000,84800,85000,84800,2120
20231218,111800,9962529700,84800,85000,85000,84800,719
20231218,111700,9901540000,85000,85000,85000,84900,199
20231218,111600,9884640400,85000,84900,85000,84900,78
20231218,111500,9878012000,85000,85000,85000,84800,592
20231218,111400,9827722400,84900,85000,85000,84900,125
20231218,111300,9817104000,84900,85000,85000,84900,263
20231218,111200,9794761400,85000,85000,85000,84800,355
20231218,111100,9764605800,84900,84900,85000,84900,1422
20231218,111000,9643851800,84900,84900,84900,84800,445
20231218,110900,9606082700,84900,84900,84900,84800,609
20231218,110800,9554387700,84900,84700,84900,84700,3715
20231218,110700,9239250400,84600,84700,84700,84600,543
20231218,110600,9193267200,84700,84700,84800,84600,1690
20231218,110500,9050102500,84800,84800,84800,84700,59
20231218,110400,9045100700,84800,84700,84800,84600,89
20231218,110300,9037557800,84600,84700,84800,84600,1181
20231218,110200,8937543700,84700,84500,84800,84500,77
20231218,110100,8931024700,84400,84700,84800,84400,944
20231218,110000,8851175000,84700,84500,84700,84500,876
20231218,105900,8777076700,84600,84500,84600,84400,473
20231218,105800,8737101200,84500,84500,84500,84400,123
20231218,105700,8726709300,84500,84500,84500,84300,241
20231218,105600,8706355700,84400,84500,84500,84300,157
20231218,105500,8693103200,84500,84400,84500,84400,86
20231218,105400,8685839600,84500,84400,84500,84400,239
20231218,105300,8665663900,84500,84400,84500,84400,165
20231218,105200,8651734200,84500,84600,84600,84400,116
20231218,105100,8641935300,84500,84600,84600,84400,351
20231218,105000,8612275500,84600,84500,84600,84400,1762
20231218,104900,8463351000,84500,84500,84500,84300,304
20231218,104800,8437675200,84500,84400,84500,84300,411
20231218,104700,8402964500,84400,84500,84500,84100,2992
20231218,104600,8150408300,84500,84600,84600,84500,173
20231218,104500,8135781100,84600,84800,84800,84600,848
20231218,104400,8064020300,84700,84700,84800,84700,186
20231218,104300,8048250400,84700,84800,84800,84600,1145
20231218,104200,7951281200,84700,84700,84800,84700,414
20231218,104100,7916206000,84800,84700,84800,84700,138
20231218,104000,7904508500,84700,84800,84800,84700,70
20231218,103900,7898577900,84800,84900,84900,84700,327
20231218,103800,7870860800,84700,84800,84900,84700,475
20231218,103700,7830581700,84900,84900,84900,84800,94
20231218,103600,7822603900,84800,84900,85000,84800,478
20231218,103500,7782041500,84900,84900,84900,84800,172
20231218,103400,7767439800,84800,84900,84900,84800,211
20231218,103300,7749535300,84900,84800,84900,84800,186
20231218,103200,7733756000,84800,84800,85000,84700,1394
20231218,103100,7615561500,84800,84900,85000,84700,2921
20231218,103000,7367647500,85000,85100,85100,84900,510
20231218,102900,7324296600,85100,85200,85200,85000,408
20231218,102800,7289573300,85200,85200,85400,85000,1281
20231218,102700,7180546700,85200,85400,85400,85200,813
20231218,102600,7111159800,85500,85400,85500,85400,1017
20231218,102500,7024236600,85500,85400,85500,85200,2800
20231218,102400,6785093600,85400,85000,85500,84900,19068
20231218,102300,5161442500,84900,85000,85000,84800,3038
20231218,102200,4903313800,85000,85000,85000,84900,174
20231218,102100,4888535000,85000,85000,85000,84900,612
20231218,102000,4836532100,85000,85000,85000,84900,486
20231218,101900,4795233300,85000,84800,85000,84800,2383
20231218,101800,4592865300,84900,84800,84900,84700,799
20231218,101700,4525091800,84800,84800,84900,84700,1096
20231218,101600,4432129600,84900,84900,84900,84800,427
20231218,101500,4395878000,84800,84900,84900,84800,830
20231218,101400,4325446900,84900,84900,84900,84600,932
20231218,101300,4246321300,84900,84600,84900,84600,5244
20231218,101200,3801879000,84600,84500,84700,84500,349
20231218,101100,3772371700,84700,84600,84700,84500,491
20231218,101000,3730820200,84600,84700,84700,84600,1451
20231218,100900,3608045300,84700,84700,84700,84500,639
20231218,100800,3553943200,84700,84700,84700,84500,262
20231218,100700,3531767300,84700,84400,84800,84300,3668
20231218,100600,3221727100,84400,84400,84400,84200,1488
20231218,100500,3096244200,84300,84400,84400,84300,924
20231218,100400,3018280500,84400,84300,84400,84200,1225
20231218,100300,2914993200,84300,84000,84400,83900,2601
20231218,100200,2696093500,83900,83700,84000,83700,1542
20231218,100100,2566789300,83700,83600,83700,83500,102
20231218,100000,2558257300,83700,83700,83700,83500,1171
20231218,095900,2460377700,83600,83700,83700,83600,89
20231218,095800,2452928600,83800,83700,83800,83500,2398
20231218,095700,2252210100,83700,83000,83700,83000,8251
20231218,095600,1564302500,82900,82700,82900,82600,1314
20231218,095500,1455447500,82600,82700,82700,82600,51
20231218,095400,1451231800,82600,82800,82800,82600,48
20231218,095300,1447257600,82600,82500,82800,82500,148
20231218,095200,1435007600,82500,82700,82800,82500,87
20231218,095100,1427811700,82700,82700,82800,82500,558
20231218,095000,1381697900,82700,82800,82800,82700,74
20231218,094900,1375575600,82700,82700,82800,82700,56
20231218,094800,1370942100,82800,82800,82800,82700,244
20231218,094700,1350746800,82800,82800,82800,82800,46
20231218,094600,1346938000,82800,82800,82800,82800,18
20231218,094500,1345447600,82800,82600,82800,82500,791
20231218,094400,1280071300,82500,82500,82600,82400,159
20231218,094300,1266960300,82600,82500,82600,82400,58
20231218,094200,1262171900,82500,82500,82500,82400,71
20231218,094100,1256318000,82600,82700,82800,82400,492
20231218,094000,1215729200,82700,82700,82700,82600,174
20231218,093900,1201341600,82700,82600,82700,82600,162
20231218,093800,1187956100,82600,82700,82700,82500,226
20231218,093700,1169289400,82700,82800,82800,82600,265
20231218,093600,1147382900,82800,82800,82800,82700,37
20231218,093500,1144319400,82700,82800,82800,82600,123
20231218,093400,1134147700,82800,82800,82800,82700,33
20231218,093300,1131415700,82800,82800,82800,82700,57
20231218,093200,1126698000,82800,82800,82800,82500,279
20231218,093100,1103604800,82800,82800,82800,82500,1046
20231218,093000,1017208200,82800,82800,82800,82700,115
20231218,092900,1007697100,82700,82700,82800,82700,356
20231218,092800,978250300,82800,82800,82800,82800,9
20231218,092700,977505100,82800,82800,82900,82800,74
20231218,092600,971376800,82800,82900,83000,82800,183
20231218,092500,956216300,82800,82800,83000,82700,1026
20231218,092400,871206200,82800,82600,82900,82600,171
20231218,092300,857058700,82900,82800,82900,82500,504
20231218,092200,815422500,82900,83000,83000,82700,717
20231218,092100,756009200,83000,82900,83000,82900,131
20231218,092000,745142300,83000,83000,83100,82900,549
20231218,091900,699612000,83100,83100,83100,83000,143
20231218,091800,687741200,83100,83100,83100,83000,42
20231218,091700,684253900,83100,83100,83100,83000,107
20231218,091600,675369200,83100,83100,83200,83000,147
20231218,091500,663153300,83100,83200,83200,83000,371
20231218,091400,632324800,83200,83000,83300,82800,85
20231218,091300,625267300,83300,83400,83400,82900,93
20231218,091200,617535600,83400,83100,83400,83100,1481
20231218,091100,494235300,83200,82800,83200,82800,262
20231218,091000,472447700,83200,83200,83200,83000,311
20231218,090900,446579700,83200,82900,83200,82700,793
20231218,090800,380818300,82900,83000,83100,82900,137
20231218,090700,369444400,83100,83200,83200,83000,488
20231218,090600,328871000,83200,82600,83200,82600,1128
20231218,090500,235321000,82600,82700,82900,82600,353
20231218,090400,206115900,82700,82800,82900,82600,500
20231218,090300,164759800,82800,82500,82900,82500,620
20231218,090200,113478700,82400,82300,82500,82300,113
20231218,090100,104161900,82300,82300,82500,82300,51
20231218,090000,99958100,82300,82000,82500,82000,1205