KissMeData/277810/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,205400,96264773800,181000,181000,181000,181000,34713
20231215,205300,96264773800,181000,181000,181000,181000,0
20231215,205200,96264773800,181000,181000,181000,181000,0
20231215,205100,96264773800,181000,181000,181000,181000,0
20231215,205000,96264773800,181000,181000,181000,181000,0
20231215,204900,96264773800,181000,181000,181000,181000,0
20231215,204800,96264773800,181000,181000,181000,181000,0
20231215,204700,96264773800,181000,181000,181000,181000,0
20231215,204600,96264773800,181000,181000,181000,181000,0
20231215,204500,96264773800,181000,181000,181000,181000,0
20231215,204400,96264773800,181000,181000,181000,181000,0
20231215,204300,96264773800,181000,181000,181000,181000,0
20231215,204200,96264773800,181000,181000,181000,181000,0
20231215,204100,96264773800,181000,181000,181000,181000,0
20231215,204000,96264773800,181000,181000,181000,181000,0
20231215,203900,96264773800,181000,181000,181000,181000,0
20231215,203800,96264773800,181000,181000,181000,181000,0
20231215,203700,96264773800,181000,181000,181000,181000,0
20231215,203600,96264773800,181000,181000,181000,181000,0
20231215,203500,96264773800,181000,181000,181000,181000,0
20231215,203400,96264773800,181000,181000,181000,181000,0
20231215,203300,96264773800,181000,181000,181000,181000,0
20231215,203200,96264773800,181000,181000,181000,181000,0
20231215,203100,96264773800,181000,181000,181000,181000,0
20231215,203000,96264773800,181000,181000,181000,181000,0
20231215,202900,96264773800,181000,181000,181000,181000,0
20231215,202800,96264773800,181000,181000,181000,181000,0
20231215,202700,96264773800,181000,181000,181000,181000,0
20231215,202600,96264773800,181000,181000,181000,181000,0
20231215,202500,96264773800,181000,181000,181000,181000,0
20231215,202400,96264773800,181000,181000,181000,181000,34713
20231215,202300,96264773800,181000,181000,181000,181000,0
20231215,202200,96264773800,181000,181000,181000,181000,0
20231215,202100,96264773800,181000,181000,181000,181000,0
20231215,202000,96264773800,181000,181000,181000,181000,0
20231215,201900,96264773800,181000,181000,181000,181000,0
20231215,201800,96264773800,181000,181000,181000,181000,0
20231215,201700,96264773800,181000,181000,181000,181000,0
20231215,201600,96264773800,181000,181000,181000,181000,0
20231215,201500,96264773800,181000,181000,181000,181000,0
20231215,201400,96264773800,181000,181000,181000,181000,0
20231215,201300,96264773800,181000,181000,181000,181000,0
20231215,201200,96264773800,181000,181000,181000,181000,0
20231215,201100,96264773800,181000,181000,181000,181000,0
20231215,201000,96264773800,181000,181000,181000,181000,0
20231215,200900,96264773800,181000,181000,181000,181000,0
20231215,200800,96264773800,181000,181000,181000,181000,0
20231215,200700,96264773800,181000,181000,181000,181000,0
20231215,200600,96264773800,181000,181000,181000,181000,0
20231215,200500,96264773800,181000,181000,181000,181000,0
20231215,200400,96264773800,181000,181000,181000,181000,0
20231215,200300,96264773800,181000,181000,181000,181000,0
20231215,200200,96264773800,181000,181000,181000,181000,0
20231215,200100,96264773800,181000,181000,181000,181000,0
20231215,200000,96264773800,181000,181000,181000,181000,0
20231215,195900,96264773800,181000,181000,181000,181000,0
20231215,195800,96264773800,181000,181000,181000,181000,0
20231215,195700,96264773800,181000,181000,181000,181000,0
20231215,195600,96264773800,181000,181000,181000,181000,0
20231215,195500,96264773800,181000,181000,181000,181000,0
20231215,195400,96264773800,181000,181000,181000,181000,34713
20231215,195300,96264773800,181000,181000,181000,181000,0
20231215,195200,96264773800,181000,181000,181000,181000,0
20231215,195100,96264773800,181000,181000,181000,181000,0
20231215,195000,96264773800,181000,181000,181000,181000,0
20231215,194900,96264773800,181000,181000,181000,181000,0
20231215,194800,96264773800,181000,181000,181000,181000,0
20231215,194700,96264773800,181000,181000,181000,181000,0
20231215,194600,96264773800,181000,181000,181000,181000,0
20231215,194500,96264773800,181000,181000,181000,181000,0
20231215,194400,96264773800,181000,181000,181000,181000,0
20231215,194300,96264773800,181000,181000,181000,181000,0
20231215,194200,96264773800,181000,181000,181000,181000,0
20231215,194100,96264773800,181000,181000,181000,181000,0
20231215,194000,96264773800,181000,181000,181000,181000,0
20231215,193900,96264773800,181000,181000,181000,181000,0
20231215,193800,96264773800,181000,181000,181000,181000,0
20231215,193700,96264773800,181000,181000,181000,181000,0
20231215,193600,96264773800,181000,181000,181000,181000,0
20231215,193500,96264773800,181000,181000,181000,181000,0
20231215,193400,96264773800,181000,181000,181000,181000,0
20231215,193300,96264773800,181000,181000,181000,181000,0
20231215,193200,96264773800,181000,181000,181000,181000,0
20231215,193100,96264773800,181000,181000,181000,181000,0
20231215,193000,96264773800,181000,181000,181000,181000,0
20231215,192900,96264773800,181000,181000,181000,181000,0
20231215,192800,96264773800,181000,181000,181000,181000,0
20231215,192700,96264773800,181000,181000,181000,181000,0
20231215,192600,96264773800,181000,181000,181000,181000,0
20231215,192500,96264773800,181000,181000,181000,181000,0
20231215,192400,96264773800,181000,181000,181000,181000,34713
20231215,192300,96264773800,181000,181000,181000,181000,0
20231215,192200,96264773800,181000,181000,181000,181000,0
20231215,192100,96264773800,181000,181000,181000,181000,0
20231215,192000,96264773800,181000,181000,181000,181000,0
20231215,191900,96264773800,181000,181000,181000,181000,0
20231215,191800,96264773800,181000,181000,181000,181000,0
20231215,191700,96264773800,181000,181000,181000,181000,0
20231215,191600,96264773800,181000,181000,181000,181000,0
20231215,191500,96264773800,181000,181000,181000,181000,0
20231215,191400,96264773800,181000,181000,181000,181000,0
20231215,191300,96264773800,181000,181000,181000,181000,0
20231215,191200,96264773800,181000,181000,181000,181000,0
20231215,191100,96264773800,181000,181000,181000,181000,0
20231215,191000,96264773800,181000,181000,181000,181000,0
20231215,190900,96264773800,181000,181000,181000,181000,0
20231215,190800,96264773800,181000,181000,181000,181000,0
20231215,190700,96264773800,181000,181000,181000,181000,0
20231215,190600,96264773800,181000,181000,181000,181000,0
20231215,190500,96264773800,181000,181000,181000,181000,0
20231215,190400,96264773800,181000,181000,181000,181000,0
20231215,190300,96264773800,181000,181000,181000,181000,0
20231215,190200,96264773800,181000,181000,181000,181000,0
20231215,190100,96264773800,181000,181000,181000,181000,0
20231215,190000,96264773800,181000,181000,181000,181000,0
20231215,185900,96264773800,181000,181000,181000,181000,0
20231215,185800,96264773800,181000,181000,181000,181000,0
20231215,185700,96264773800,181000,181000,181000,181000,0
20231215,185600,96264773800,181000,181000,181000,181000,0
20231215,185500,96264773800,181000,181000,181000,181000,0
20231215,185400,96264773800,181000,181000,181000,181000,34713
20231215,185300,96264773800,181000,181000,181000,181000,0
20231215,185200,96264773800,181000,181000,181000,181000,0
20231215,185100,96264773800,181000,181000,181000,181000,0
20231215,185000,96264773800,181000,181000,181000,181000,0
20231215,184900,96264773800,181000,181000,181000,181000,0
20231215,184800,96264773800,181000,181000,181000,181000,0
20231215,184700,96264773800,181000,181000,181000,181000,0
20231215,184600,96264773800,181000,181000,181000,181000,0
20231215,184500,96264773800,181000,181000,181000,181000,0
20231215,184400,96264773800,181000,181000,181000,181000,0
20231215,184300,96264773800,181000,181000,181000,181000,0
20231215,184200,96264773800,181000,181000,181000,181000,0
20231215,184100,96264773800,181000,181000,181000,181000,0
20231215,184000,96264773800,181000,181000,181000,181000,0
20231215,183900,96264773800,181000,181000,181000,181000,0
20231215,183800,96264773800,181000,181000,181000,181000,0
20231215,183700,96264773800,181000,181000,181000,181000,0
20231215,183600,96264773800,181000,181000,181000,181000,0
20231215,183500,96264773800,181000,181000,181000,181000,0
20231215,183400,96264773800,181000,181000,181000,181000,0
20231215,183300,96264773800,181000,181000,181000,181000,0
20231215,183200,96264773800,181000,181000,181000,181000,0
20231215,183100,96264773800,181000,181000,181000,181000,0
20231215,183000,96264773800,181000,181000,181000,181000,0
20231215,182900,96264773800,181000,181000,181000,181000,0
20231215,182800,96264773800,181000,181000,181000,181000,0
20231215,182700,96264773800,181000,181000,181000,181000,0
20231215,182600,96264773800,181000,181000,181000,181000,0
20231215,182500,96264773800,181000,181000,181000,181000,0
20231215,182400,96264773800,181000,181000,181000,181000,34713
20231215,182300,96264773800,181000,181000,181000,181000,0
20231215,182200,96264773800,181000,181000,181000,181000,0
20231215,182100,96264773800,181000,181000,181000,181000,0
20231215,182000,96264773800,181000,181000,181000,181000,0
20231215,181900,96264773800,181000,181000,181000,181000,0
20231215,181800,96264773800,181000,181000,181000,181000,0
20231215,181700,96264773800,181000,181000,181000,181000,0
20231215,181600,96264773800,181000,181000,181000,181000,0
20231215,181500,96264773800,181000,181000,181000,181000,0
20231215,181400,96264773800,181000,181000,181000,181000,0
20231215,181300,96264773800,181000,181000,181000,181000,0
20231215,181200,96264773800,181000,181000,181000,181000,0
20231215,181100,96264773800,181000,181000,181000,181000,0
20231215,181000,96264773800,181000,181000,181000,181000,0
20231215,180900,96264773800,181000,181000,181000,181000,0
20231215,180800,96264773800,181000,181000,181000,181000,0
20231215,180700,96264773800,181000,181000,181000,181000,0
20231215,180600,96264773800,181000,181000,181000,181000,0
20231215,180500,96264773800,181000,181000,181000,181000,0
20231215,180400,96264773800,181000,181000,181000,181000,0
20231215,180300,96264773800,181000,181000,181000,181000,0
20231215,180200,96264773800,181000,181000,181000,181000,0
20231215,180100,96264773800,181000,181000,181000,181000,0
20231215,180000,96264773800,181000,181000,181000,181000,0
20231215,175900,96264773800,181000,181000,181000,181000,0
20231215,175800,96264773800,181000,181000,181000,181000,0
20231215,175700,96264773800,181000,181000,181000,181000,0
20231215,175600,96264773800,181000,181000,181000,181000,0
20231215,175500,96264773800,181000,181000,181000,181000,0
20231215,175400,96264773800,181000,181000,181000,181000,34713
20231215,175300,96264773800,181000,181000,181000,181000,0
20231215,175200,96264773800,181000,181000,181000,181000,0
20231215,175100,96264773800,181000,181000,181000,181000,0
20231215,175000,96264773800,181000,181000,181000,181000,0
20231215,174900,96264773800,181000,181000,181000,181000,0
20231215,174800,96264773800,181000,181000,181000,181000,0
20231215,174700,96264773800,181000,181000,181000,181000,0
20231215,174600,96264773800,181000,181000,181000,181000,0
20231215,174500,96264773800,181000,181000,181000,181000,0
20231215,174400,96264773800,181000,181000,181000,181000,0
20231215,174300,96264773800,181000,181000,181000,181000,0
20231215,174200,96264773800,181000,181000,181000,181000,0
20231215,174100,96264773800,181000,181000,181000,181000,0
20231215,174000,96264773800,181000,181000,181000,181000,0
20231215,173900,96264773800,181000,181000,181000,181000,0
20231215,173800,96264773800,181000,181000,181000,181000,0
20231215,173700,96264773800,181000,181000,181000,181000,0
20231215,173600,96264773800,181000,181000,181000,181000,0
20231215,173500,96264773800,181000,181000,181000,181000,0
20231215,173400,96264773800,181000,181000,181000,181000,0
20231215,173300,96264773800,181000,181000,181000,181000,0
20231215,173200,96264773800,181000,181000,181000,181000,0
20231215,173100,96264773800,181000,181000,181000,181000,0
20231215,173000,96264773800,181000,181000,181000,181000,0
20231215,172900,96264773800,181000,181000,181000,181000,0
20231215,172800,96264773800,181000,181000,181000,181000,0
20231215,172700,96264773800,181000,181000,181000,181000,0
20231215,172600,96264773800,181000,181000,181000,181000,0
20231215,172500,96264773800,181000,181000,181000,181000,0
20231215,172400,96264773800,181000,181000,181000,181000,34713
20231215,172300,96264773800,181000,181000,181000,181000,0
20231215,172200,96264773800,181000,181000,181000,181000,0
20231215,172100,96264773800,181000,181000,181000,181000,0
20231215,172000,96264773800,181000,181000,181000,181000,0
20231215,171900,96264773800,181000,181000,181000,181000,0
20231215,171800,96264773800,181000,181000,181000,181000,0
20231215,171700,96264773800,181000,181000,181000,181000,0
20231215,171600,96264773800,181000,181000,181000,181000,0
20231215,171500,96264773800,181000,181000,181000,181000,0
20231215,171400,96264773800,181000,181000,181000,181000,0
20231215,171300,96264773800,181000,181000,181000,181000,0
20231215,171200,96264773800,181000,181000,181000,181000,0
20231215,171100,96264773800,181000,181000,181000,181000,0
20231215,171000,96264773800,181000,181000,181000,181000,0
20231215,170900,96264773800,181000,181000,181000,181000,0
20231215,170800,96264773800,181000,181000,181000,181000,0
20231215,170700,96264773800,181000,181000,181000,181000,0
20231215,170600,96264773800,181000,181000,181000,181000,0
20231215,170500,96264773800,181000,181000,181000,181000,0
20231215,170400,96264773800,181000,181000,181000,181000,0
20231215,170300,96264773800,181000,181000,181000,181000,0
20231215,170200,96264773800,181000,181000,181000,181000,0
20231215,170100,96264773800,181000,181000,181000,181000,0
20231215,170000,96264773800,181000,181000,181000,181000,0
20231215,165900,96264773800,181000,181000,181000,181000,0
20231215,165800,96264773800,181000,181000,181000,181000,0
20231215,165700,96264773800,181000,181000,181000,181000,0
20231215,165600,96264773800,181000,181000,181000,181000,0
20231215,165500,96264773800,181000,181000,181000,181000,0
20231215,165400,96264773800,181000,181000,181000,181000,34713
20231215,165300,96264773800,181000,181000,181000,181000,0
20231215,165200,96264773800,181000,181000,181000,181000,0
20231215,165100,96264773800,181000,181000,181000,181000,0
20231215,165000,96264773800,181000,181000,181000,181000,0
20231215,164900,96264773800,181000,181000,181000,181000,0
20231215,164800,96264773800,181000,181000,181000,181000,0
20231215,164700,96264773800,181000,181000,181000,181000,0
20231215,164600,96264773800,181000,181000,181000,181000,0
20231215,164500,96264773800,181000,181000,181000,181000,0
20231215,164400,96264773800,181000,181000,181000,181000,0
20231215,164300,96264773800,181000,181000,181000,181000,0
20231215,164200,96264773800,181000,181000,181000,181000,0
20231215,164100,96264773800,181000,181000,181000,181000,0
20231215,164000,96264773800,181000,181000,181000,181000,0
20231215,163900,96264773800,181000,181000,181000,181000,0
20231215,163800,96264773800,181000,181000,181000,181000,0
20231215,163700,96264773800,181000,181000,181000,181000,0
20231215,163600,96264773800,181000,181000,181000,181000,0
20231215,163500,96264773800,181000,181000,181000,181000,0
20231215,163400,96264773800,181000,181000,181000,181000,0
20231215,163300,96264773800,181000,181000,181000,181000,0
20231215,163200,96264773800,181000,181000,181000,181000,0
20231215,163100,96264773800,181000,181000,181000,181000,0
20231215,163000,96264773800,181000,181000,181000,181000,0
20231215,162900,96264773800,181000,181000,181000,181000,0
20231215,162800,96264773800,181000,181000,181000,181000,0
20231215,162700,96264773800,181000,181000,181000,181000,0
20231215,162600,96264773800,181000,181000,181000,181000,0
20231215,162500,96264773800,181000,181000,181000,181000,0
20231215,162400,96264773800,181000,181000,181000,181000,34713
20231215,162300,96264773800,181000,181000,181000,181000,0
20231215,162200,96264773800,181000,181000,181000,181000,0
20231215,162100,96264773800,181000,181000,181000,181000,0
20231215,162000,96264773800,181000,181000,181000,181000,0
20231215,161900,96264773800,181000,181000,181000,181000,0
20231215,161800,96264773800,181000,181000,181000,181000,0
20231215,161700,96264773800,181000,181000,181000,181000,0
20231215,161600,96264773800,181000,181000,181000,181000,0
20231215,161500,96264773800,181000,181000,181000,181000,0
20231215,161400,96264773800,181000,181000,181000,181000,0
20231215,161300,96264773800,181000,181000,181000,181000,0
20231215,161200,96264773800,181000,181000,181000,181000,0
20231215,161100,96264773800,181000,181000,181000,181000,0
20231215,161000,96264773800,181000,181000,181000,181000,0
20231215,160900,96264773800,181000,181000,181000,181000,0
20231215,160800,96264773800,181000,181000,181000,181000,0
20231215,160700,96264773800,181000,181000,181000,181000,0
20231215,160600,96264773800,181000,181000,181000,181000,0
20231215,160500,96264773800,181000,181000,181000,181000,0
20231215,160400,96264773800,181000,181000,181000,181000,0
20231215,160300,96264773800,181000,181000,181000,181000,0
20231215,160200,96264773800,181000,181000,181000,181000,0
20231215,160100,96264773800,181000,181000,181000,181000,0
20231215,160000,96264773800,181000,181000,181000,181000,0
20231215,155900,96264773800,181000,181000,181000,181000,0
20231215,155800,96264773800,181000,181000,181000,181000,0
20231215,155700,96264773800,181000,181000,181000,181000,0
20231215,155600,96264773800,181000,181000,181000,181000,0
20231215,155500,96264773800,181000,181000,181000,181000,0
20231215,155400,96264773800,181000,181000,181000,181000,34713
20231215,155300,96264773800,181000,181000,181000,181000,0
20231215,155200,96264773800,181000,181000,181000,181000,0
20231215,155100,96264773800,181000,181000,181000,181000,0
20231215,155000,96264773800,181000,181000,181000,181000,0
20231215,154900,96264773800,181000,181000,181000,181000,0
20231215,154800,96264773800,181000,181000,181000,181000,0
20231215,154700,96264773800,181000,181000,181000,181000,0
20231215,154600,96264773800,181000,181000,181000,181000,0
20231215,154500,96264773800,181000,181000,181000,181000,0
20231215,154400,96264773800,181000,181000,181000,181000,0
20231215,154300,96264773800,181000,181000,181000,181000,0
20231215,154200,96264773800,181000,181000,181000,181000,0
20231215,154100,96264773800,181000,181000,181000,181000,0
20231215,154000,96264773800,181000,181000,181000,181000,0
20231215,153900,96264773800,181000,181000,181000,181000,0
20231215,153800,96264773800,181000,181000,181000,181000,0
20231215,153700,96264773800,181000,181000,181000,181000,0
20231215,153600,96264773800,181000,181000,181000,181000,0
20231215,153500,96264773800,181000,181000,181000,181000,0
20231215,153400,96264773800,181000,181000,181000,181000,0
20231215,153300,96264773800,181000,181000,181000,181000,0
20231215,153200,96264773800,181000,181000,181000,181000,0
20231215,153100,96264773800,181000,181000,181000,181000,0
20231215,153000,96264773800,181000,181000,181000,181000,34713
20231215,152900,89981720800,179500,179500,179500,179500,0
20231215,152800,89981720800,179500,179500,179500,179500,0
20231215,152700,89981720800,179500,179500,179500,179500,0
20231215,152600,89981720800,179500,179500,179500,179500,0
20231215,152500,89981720800,179500,179500,179500,179500,0
20231215,152400,89981720800,179500,179500,179500,179500,0
20231215,152300,89981720800,179500,179500,179500,179500,0
20231215,152200,89981720800,179500,179500,179500,179500,0
20231215,152100,89981720800,179500,179500,179500,179500,0
20231215,152000,89981720800,179500,179500,179500,179500,0
20231215,151900,89981720800,179500,179800,179800,179400,2012
20231215,151800,89620255500,179800,179500,179800,179300,3597
20231215,151700,88974553500,179500,179300,179500,179300,3290
20231215,151600,88384244600,179400,179300,179400,179300,1984
20231215,151500,88028393600,179300,179400,179400,179300,1287
20231215,151400,87797614900,179300,179300,179400,179200,1424
20231215,151300,87542263900,179200,179400,179400,179100,1713
20231215,151200,87235076000,179400,179100,179400,179100,1321
20231215,151100,86998353500,179200,179100,179300,179000,1287
20231215,151000,86767778800,179000,179000,179200,179000,1564
20231215,150900,86487664800,179100,178800,179100,178800,2089
20231215,150800,86113744900,178800,178800,178900,178800,541
20231215,150700,86016976300,178900,178700,178900,178700,994
20231215,150600,85839247600,178800,178500,178800,178400,1612
20231215,150500,85551338000,178500,178300,178600,178300,1127
20231215,150400,85350158100,178300,178300,178400,178300,362
20231215,150300,85285593200,178200,178500,178600,178100,2180
20231215,150200,84896770100,178600,178500,178600,178500,334
20231215,150100,84837133900,178500,178500,178600,178500,399
20231215,150000,84765893900,178600,178800,178800,178500,760
20231215,145900,84630132200,178800,178800,178800,178700,673
20231215,145800,84509841700,178800,178600,178800,178500,488
20231215,145700,84422630600,178600,178400,178700,178400,468
20231215,145600,84339063300,178400,178500,178600,178300,687
20231215,145500,84216497300,178300,178600,178600,178300,256
20231215,145400,84170805900,178600,178600,178700,178400,586
20231215,145300,84066163200,178600,178600,178800,178500,485
20231215,145200,83979515700,178600,178800,178800,178600,437
20231215,145100,83901411100,178800,178900,178900,178800,966
20231215,145000,83728637000,178900,178800,178900,178800,414
20231215,144900,83654582700,178800,178700,178800,178600,685
20231215,144800,83532139900,178800,178500,178800,178500,553
20231215,144700,83433357100,178500,178500,178600,178200,809
20231215,144600,83288976500,178500,178500,178500,178200,642
20231215,144500,83174455700,178400,178800,178800,178200,1036
20231215,144400,82989617400,178900,178900,179000,178600,1234
20231215,144300,82768938900,178900,178600,178900,178500,761
20231215,144200,82632922600,178600,178200,178600,178100,1041
20231215,144100,82447368000,178200,178100,178300,178000,706
20231215,144000,82321590800,178100,178100,178200,177900,819
20231215,143900,82175797700,178000,177900,178200,177600,1006
20231215,143800,81996824700,177800,178300,178500,177800,1184
20231215,143700,81785808600,178400,179100,179100,177500,6301
20231215,143600,80663365800,179100,179000,179200,179000,1129
20231215,143500,80461163300,179100,179200,179300,178600,639
20231215,143400,80346694900,178800,179100,179500,178200,3725
20231215,143300,79680898100,179000,179900,180000,178100,4654
20231215,143200,78848993600,179900,179300,179900,179200,1288
20231215,143100,78617678700,179300,179000,179300,178500,639
20231215,143000,78503208700,179000,179600,179600,178100,4124
20231215,142900,77764674800,179500,179200,179600,178900,1582
20231215,142800,77480966000,179200,181000,181000,177800,8225
20231215,142700,76007290900,181000,180800,181400,179800,10440
20231215,142600,74119123100,180800,181000,181100,179500,6713
20231215,142500,72906955200,181000,181400,181900,178200,8881
20231215,142400,71303605200,181400,180900,182000,180800,10777
20231215,142300,69347014000,180800,179400,181000,179400,19353
20231215,142200,65860401200,179400,178900,179400,178800,9203
20231215,142100,64212048100,179000,178900,179000,178800,772
20231215,142000,64073912500,178800,178600,178900,178600,966
20231215,141900,63901237700,178700,178800,178900,178600,699
20231215,141800,63776273700,178800,178800,178900,178700,1268
20231215,141700,63549539300,178800,178900,178900,178800,524
20231215,141600,63455805800,178800,178800,178900,178800,1111
20231215,141500,63257084500,178800,178500,178900,178500,1584
20231215,141400,62973979500,178400,178300,178500,178300,2681
20231215,141300,62495603300,178300,178300,178400,178200,571
20231215,141200,62393779200,178300,178400,178400,178200,574
20231215,141100,62291413100,178300,178300,178400,178200,435
20231215,141000,62213845300,178300,178300,178400,178200,661
20231215,140900,62095955300,178200,178300,178400,178200,782
20231215,140800,61956564900,178400,178200,178400,178200,450
20231215,140700,61876339500,178200,178000,178200,177900,614
20231215,140600,61767025100,178000,177900,178100,177800,1186
20231215,140500,61555976100,177900,177700,177900,177700,983
20231215,140400,61381171800,177700,177700,177900,177600,438
20231215,140300,61303315300,177700,177800,177900,177600,452
20231215,140200,61222973200,177900,177600,178000,177500,2922
20231215,140100,60703425000,177600,177700,178000,177600,817
20231215,140000,60558211800,178000,178100,178100,177600,1350
20231215,135900,60318106200,178000,178200,178200,178000,1085
20231215,135800,60124838700,178200,178100,178200,178000,342
20231215,135700,60063912800,178100,178100,178200,178000,535
20231215,135600,59968611700,178100,178100,178200,178000,767
20231215,135500,59831971100,178000,178000,178100,177900,700
20231215,135400,59707383000,178000,178100,178200,178000,398
20231215,135300,59636512000,178100,178100,178200,177900,614
20231215,135200,59527187900,178100,178200,178200,178000,678
20231215,135100,59406435100,178200,178300,178300,178200,338
20231215,135000,59346188000,178300,178200,178300,178100,301
20231215,134900,59292529500,178200,178200,178300,178100,223
20231215,134800,59252800500,178200,178100,178200,178100,733
20231215,134700,59122212200,178200,178300,178400,178100,362
20231215,134600,59057702100,178400,178300,178400,178100,720
20231215,134500,58929374500,178300,178900,178900,178300,1611
20231215,134400,58641589800,179000,178900,179000,178800,624
20231215,134300,58529955200,179000,179000,179100,178900,1292
20231215,134200,58298661800,179100,179000,179100,178900,1054
20231215,134100,58109964000,178900,179000,179100,178800,2513
20231215,134000,57660199200,179100,179100,179100,179000,1338
20231215,133900,57420646800,179000,179000,179100,178900,3652
20231215,133800,56766834200,179000,178800,179000,178800,2822
20231215,133700,56262009100,178800,178600,178800,178600,2114
20231215,133600,55884232500,178600,177900,178600,177900,2790
20231215,133500,55386365300,178000,177900,178000,177800,196
20231215,133400,55351495000,177900,178000,178100,177800,216
20231215,133300,55313058600,178000,178200,178200,177700,485
20231215,133200,55226773600,178200,178200,178300,178100,329
20231215,133100,55168147200,178200,178400,178400,178200,351
20231215,133000,55105562200,178400,178400,178500,178400,487
20231215,132900,55018667200,178500,178600,178600,178400,489
20231215,132800,54931355800,178500,178500,178600,178400,495
20231215,132700,54842995300,178500,178500,178600,178400,1011
20231215,132600,54662506600,178600,178500,178600,178400,784
20231215,132500,54522544800,178600,178500,178600,178500,829
20231215,132400,54374526700,178500,178000,178500,178000,383
20231215,132300,54306208500,178000,178500,178700,178000,1276
20231215,132200,54078344000,178500,178300,178600,177800,653
20231215,132100,53961801300,177800,178500,178500,177800,528
20231215,132000,53867598500,178500,178300,178500,178300,1083
20231215,131900,53674387100,178400,177600,178400,177600,2041
20231215,131800,53311285600,177600,177600,177800,177600,443
20231215,131700,53232569100,177700,177900,177900,177600,473
20231215,131600,53148463000,177900,178000,178000,177800,405
20231215,131500,53076400900,178000,177500,178000,177400,855
20231215,131400,52924542700,177500,177800,177900,177400,966
20231215,131300,52752980400,177800,178400,178400,177800,771
20231215,131200,52615695700,178300,178400,178500,178200,1403
20231215,131100,52365519500,178400,178400,178700,178400,1292
20231215,131000,52134963500,178400,178700,178800,178400,3455
20231215,130900,51517704900,178700,178700,178800,178700,1227
20231215,130800,51298352700,178800,178700,178800,178600,2314
20231215,130700,50884729800,178600,178800,178800,178600,1459
20231215,130600,50623993000,178800,178300,178800,178300,5157
20231215,130500,49703207300,178300,177600,178400,177600,10866
20231215,130400,47768794700,177700,177700,177800,177600,897
20231215,130300,47609375200,177700,177800,177800,177600,718
20231215,130200,47481787800,177700,177900,177900,177600,882
20231215,130100,47324987400,177800,177800,177900,177800,1005
20231215,130000,47146225900,177800,177700,178000,177700,1720
20231215,125900,46840282100,177700,177700,177800,177400,1573
20231215,125800,46560929700,177600,177600,177900,177500,2407
20231215,125700,46133058800,177600,177500,177800,177400,1837
20231215,125600,45806830700,177600,177600,177600,177300,2183
20231215,125500,45419278300,177600,177300,177700,177100,3854
20231215,125400,44735417500,177300,176700,177300,176700,2528
20231215,125300,44287861400,176800,176700,176800,176600,1729
20231215,125200,43982362300,176700,176500,176700,176400,1068
20231215,125100,43793844700,176400,175900,176600,175800,2158
20231215,125000,43413610600,175900,175700,176000,175600,648
20231215,124900,43299701500,175700,175700,175900,175600,499
20231215,124800,43212000600,175700,175600,175700,175500,517
20231215,124700,43121211200,175600,175400,175700,175400,770
20231215,124600,42986087300,175300,175300,175300,175100,258
20231215,124500,42940868400,175300,175100,175400,175100,447
20231215,124400,42862544900,175200,175000,175200,174800,199
20231215,124300,42827710900,174800,174500,175000,174200,520
20231215,124200,42736871900,174500,174400,174500,174200,1454
20231215,124100,42483449000,174400,174600,174600,174400,1443
20231215,124000,42231706800,174500,174700,174800,174500,799
20231215,123900,42092190800,174700,175000,175000,174700,1130
20231215,123800,41894594500,174900,174800,175000,174800,301
20231215,123700,41841956100,174900,174900,174900,174700,583
20231215,123600,41740021700,174900,174900,174900,174800,921
20231215,123500,41578973000,174900,174700,174900,174600,1068
20231215,123400,41392269000,174800,174900,175000,174500,586
20231215,123300,41289910500,175000,174000,175200,173500,1814
20231215,123200,40974258100,174000,175100,175200,173400,9767
20231215,123100,39273093500,175100,175600,175600,175000,3786
20231215,123000,38609632400,175600,175600,175700,175500,506
20231215,122900,38520775800,175600,175900,175900,175500,3041
20231215,122800,37986510700,175900,176200,176200,175800,5789
20231215,122700,36967568700,176200,176300,176500,176100,236
20231215,122600,36925985500,176300,176200,176300,176200,630
20231215,122500,36814963300,176200,176300,176300,176200,279
20231215,122400,36765788400,176300,176200,176300,176100,385
20231215,122300,36697950800,176200,176200,176300,176100,1149
20231215,122200,36495573600,176200,176400,176500,176100,3428
20231215,122100,35891473800,176500,176400,176500,176300,1021
20231215,122000,35711369300,176400,176400,176500,176400,191
20231215,121900,35677668200,176400,176400,176500,176400,643
20231215,121800,35564227600,176400,176400,176500,176400,232
20231215,121700,35523290400,176400,176600,176600,176400,181
20231215,121600,35491352200,176600,176600,176600,176400,637
20231215,121500,35378947000,176500,176600,176600,176500,106
20231215,121400,35360230700,176600,176500,176600,176400,134
20231215,121300,35336582200,176500,176400,176500,176400,216
20231215,121200,35298464200,176500,176500,176600,176400,187
20231215,121100,35265458900,176500,176600,176600,176400,813
20231215,121000,35121964300,176500,176500,176600,176400,308
20231215,120900,35067596500,176500,176500,176500,176400,144
20231215,120800,35042186000,176400,176500,176600,176400,219
20231215,120700,35003536100,176500,176600,176700,176500,1278
20231215,120600,34777933200,176700,176800,176800,176600,1030
20231215,120500,34595982100,176900,177000,177000,176800,405
20231215,120400,34524342200,176900,176900,177000,176900,245
20231215,120300,34480986100,176800,176900,177000,176800,540
20231215,120200,34385498600,176900,176800,176900,176800,230
20231215,120100,34344824200,176900,176800,176900,176800,159
20231215,120000,34316704100,176800,176800,176900,176800,139
20231215,115900,34292127100,176900,177000,177100,176900,300
20231215,115800,34239023300,177000,176900,177000,176800,496
20231215,115700,34151238500,176800,176800,177000,176700,193
20231215,115600,34117112500,176800,176700,176800,176700,237
20231215,115500,34075218800,176800,176700,176800,176700,108
20231215,115400,34056127700,176700,176700,176800,176700,137
20231215,115300,34031913000,176700,176700,176800,176700,115
20231215,115200,34011592300,176700,176800,176800,176700,207
20231215,115100,33975007100,176800,176700,176800,176600,315
20231215,115000,33919334500,176700,176700,176800,176600,121
20231215,114900,33897960100,176600,176800,176800,176600,242
20231215,114800,33855187300,176800,176800,176800,176700,93
20231215,114700,33838749400,176800,176800,176800,176700,207
20231215,114600,33802153000,176800,176700,176800,176700,228
20231215,114500,33761859800,176600,176500,176800,176500,267
20231215,114400,33714699200,176500,176500,176600,176400,557
20231215,114300,33616391400,176400,176400,176500,176400,407
20231215,114200,33544578300,176500,176500,176500,176400,241
20231215,114100,33502046100,176400,176500,176600,176400,574
20231215,114000,33400723200,176500,176500,176500,176400,1666
20231215,113900,33106782000,176600,176600,176600,176500,1096
20231215,113800,32913330400,176600,176800,176800,176500,1644
20231215,113700,32622971200,176800,176800,176800,176700,380
20231215,113600,32555810500,176800,176700,176800,176700,168
20231215,113500,32526116900,176700,176900,176900,176700,207
20231215,113400,32489518700,176800,176900,176900,176700,353
20231215,113300,32427122100,176800,176900,176900,176800,442
20231215,113200,32348964000,176900,177000,177100,176900,1249
20231215,113100,32127926800,177000,177100,177100,177000,561
20231215,113000,32028622800,177100,177200,177200,177000,425
20231215,112900,31953369100,177200,177200,177200,177100,356
20231215,112800,31890308000,177200,177200,177300,177200,188
20231215,112700,31856989500,177300,177200,177300,177200,268
20231215,112600,31809490600,177200,177200,177300,177100,61
20231215,112500,31798681900,177200,177200,177300,177100,164
20231215,112400,31769616000,177200,177100,177300,177100,309
20231215,112300,31714869300,177200,177100,177300,177100,229
20231215,112200,31674291200,177100,177200,177200,177100,200
20231215,112100,31638858800,177100,177200,177200,177100,147
20231215,112000,31612817200,177200,177200,177400,177100,346
20231215,111900,31551505700,177300,177200,177300,177100,193
20231215,111800,31517316100,177200,177300,177400,177100,189
20231215,111700,31483811500,177200,177200,177300,177200,223
20231215,111600,31444293600,177300,177300,177300,177200,164
20231215,111500,31415225800,177200,177400,177400,177200,1318
20231215,111400,31181539300,177400,177400,177400,177300,299
20231215,111300,31128509400,177400,177300,177400,177300,378
20231215,111200,31061485700,177300,177500,177500,177300,856
20231215,111100,30909619200,177500,177600,177600,177500,241
20231215,111000,30866832900,177600,177600,177600,177500,75
20231215,110900,30853515200,177600,177600,177600,177500,210
20231215,110800,30816228500,177500,177600,177600,177500,126
20231215,110700,30793859100,177600,177500,177600,177500,136
20231215,110600,30769714300,177500,177400,177500,177400,914
20231215,110500,30607536400,177400,177400,177500,177400,202
20231215,110400,30571697100,177500,177500,177500,177400,213
20231215,110300,30533906500,177500,177500,177500,177400,301
20231215,110200,30480479600,177600,177500,177600,177500,257
20231215,110100,30434854200,177500,177600,177600,177500,175
20231215,110000,30403784900,177600,177500,177600,177500,135
20231215,105900,30379815100,177600,177500,177600,177500,207
20231215,105800,30343062400,177500,177600,177600,177500,131
20231215,105700,30319803100,177700,177500,177700,177400,222
20231215,105600,30280391500,177500,177500,177600,177400,132
20231215,105500,30256960800,177500,177600,177600,177500,368
20231215,105400,30191632600,177600,177500,177700,177500,298
20231215,105300,30138699200,177500,177400,177600,177300,286
20231215,105200,30087938100,177500,177400,177500,177400,196
20231215,105100,30053160200,177500,177500,177500,177300,104
20231215,105000,30034707300,177400,177500,177500,177400,292
20231215,104900,29982897000,177500,177400,177500,177300,300
20231215,104800,29929677700,177400,177500,177500,177300,211
20231215,104700,29892242800,177200,177400,177500,177100,430
20231215,104600,29815963200,177100,177400,177400,177100,943
20231215,104500,29648817000,177400,177400,177400,177300,378
20231215,104400,29581761700,177400,177500,177500,177400,152
20231215,104300,29554783600,177400,177500,177500,177400,242
20231215,104200,29511837600,177500,177500,177500,177300,420
20231215,104100,29437308700,177500,177300,177500,177300,215
20231215,104000,29399177600,177400,177400,177500,177300,252
20231215,103900,29354471200,177400,177400,177500,177400,151
20231215,103800,29327674100,177500,177500,177500,177400,397
20231215,103700,29257233200,177500,177400,177500,177300,736
20231215,103600,29126662100,177400,177700,177700,177400,591
20231215,103500,29021704500,177700,177700,177800,177700,946
20231215,103400,28853591800,177800,177700,177800,177600,494
20231215,103300,28765824000,177600,177700,177700,177600,537
20231215,103200,28670441000,177600,177800,177800,177600,493
20231215,103100,28582826900,177700,177600,177800,177600,674
20231215,103000,28463053800,177700,177800,177800,177600,630
20231215,102900,28351102700,177700,178000,178100,177700,1035
20231215,102800,28166914200,178000,178200,178300,178000,1462
20231215,102700,27906498300,178100,178200,178200,178100,389
20231215,102600,27837183600,178200,178200,178300,178100,254
20231215,102500,27791918700,178300,178400,178400,178300,695
20231215,102400,27667975300,178400,178400,178500,178100,1100
20231215,102300,27471742400,178400,178200,178400,178000,2526
20231215,102200,27021548700,178200,178200,178300,178100,1064
20231215,102100,26831930100,178200,178300,178300,178200,1031
20231215,102000,26648168700,178300,178100,178300,178100,1578
20231215,101900,26366945600,178100,178100,178100,178000,743
20231215,101800,26234633800,178100,177800,178100,177800,990
20231215,101700,26058436900,177900,177300,177900,177200,2302
20231215,101600,25649736800,177300,177100,177300,177100,178
20231215,101500,25618181800,177100,177300,177300,177100,469
20231215,101400,25535076100,177200,177200,177300,177100,360
20231215,101300,25471290500,177200,177200,177200,177100,229
20231215,101200,25430719200,177200,177200,177300,177100,484
20231215,101100,25344976400,177200,177300,177300,177200,464
20231215,101000,25262730000,177200,177300,177300,177200,512
20231215,100900,25171982600,177300,177100,177300,177100,181
20231215,100800,25139895700,177100,177400,177500,177100,351
20231215,100700,25077679900,177400,177600,177600,177300,776
20231215,100600,24939994400,177600,177500,177800,177500,563
20231215,100500,24839994500,177500,176900,177600,176900,1195
20231215,100400,24628152300,176900,176800,176900,176600,221
20231215,100300,24589084500,176900,176600,176900,176600,224
20231215,100200,24549503900,176600,176500,176800,176500,316
20231215,100100,24493681900,176500,176600,176600,176500,555
20231215,100000,24395703700,176600,176500,176700,176500,450
20231215,095900,24316274900,176500,176600,176900,176500,608
20231215,095800,24208903600,176600,176600,176700,176600,688
20231215,095700,24087384600,176600,176900,177000,176500,1250
20231215,095600,23866471200,176900,176900,177000,176800,501
20231215,095500,23777862300,176900,176700,177000,176700,554
20231215,095400,23679933300,176700,176800,176800,176700,178
20231215,095300,23648470900,176700,176700,176800,176700,343
20231215,095200,23587850300,176700,176900,177000,176700,983
20231215,095100,23414051000,176900,177000,177000,176900,436
20231215,095000,23336906900,177000,176900,177000,176800,490
20231215,094900,23250210800,176900,176700,176900,176700,431
20231215,094800,23173992300,176800,176600,176800,176500,337
20231215,094700,23114475500,176600,176500,176700,176500,327
20231215,094600,23056736000,176500,176500,176600,176500,639
20231215,094500,22943940000,176400,176400,176500,176300,806
20231215,094400,22801755300,176400,176300,176500,176300,1142
20231215,094300,22600354800,176300,176400,176400,176200,2505
20231215,094200,22158767900,176500,176700,176700,176300,4171
20231215,094100,21422542400,176700,176800,176900,176600,819
20231215,094000,21277781300,176800,176900,176900,176800,1182
20231215,093900,21068790600,176900,177200,177200,176600,3525
20231215,093800,20445232500,177300,177400,177500,177200,2022
20231215,093700,20086733500,177400,177400,177500,177300,774
20231215,093600,19949456300,177400,177800,177800,177400,1876
20231215,093500,19616522700,177900,177500,177900,177400,1964
20231215,093400,19267933000,177600,178300,178400,177500,3358
20231215,093300,18670937500,178400,178700,178700,178300,700
20231215,093200,18545957000,178700,178700,178800,178100,410
20231215,093100,18472702700,178700,177900,178700,177800,2563
20231215,093000,18015929000,177900,177800,177900,177700,814
20231215,092900,17871160000,177800,177800,177900,177800,697
20231215,092800,17747223800,177800,177900,178000,177700,1208
20231215,092700,17532304900,177800,177800,178000,177700,1008
20231215,092600,17353041600,177800,177800,178000,177700,1090
20231215,092500,17159171900,177700,178100,178100,177700,779
20231215,092400,17020556100,178100,178300,178400,178000,1584
20231215,092300,16738265800,178300,178600,178600,178300,3086
20231215,092200,16187582400,178600,178400,178600,178300,2287
20231215,092100,15779425800,178400,178400,178500,178300,2175
20231215,092000,15391501600,178300,177700,178400,177700,2080
20231215,091900,15020879900,177700,177600,177800,177400,965
20231215,091800,14849564700,177600,177200,177700,177000,2215
20231215,091700,14456731300,177200,176700,177200,176600,1841
20231215,091600,14131065800,176600,176900,176900,176600,1918
20231215,091500,13791996700,176900,176900,177000,176900,1108
20231215,091400,13595981500,176900,177100,177100,176900,1874
20231215,091300,13264295500,177100,177100,177200,177000,1896
20231215,091200,12928546800,177100,177500,177500,177000,2562
20231215,091100,12474346700,177400,178200,178300,177400,1936
20231215,091000,12130452100,178200,178400,178500,178200,2132
20231215,090900,11750224100,178400,177600,178400,177500,3191
20231215,090800,11182968600,177600,177500,177600,177300,2704
20231215,090700,10703050800,177400,177100,177500,177000,2981
20231215,090600,10174202300,177100,176300,177200,176100,2552
20231215,090500,9724033400,176300,177400,177400,176100,10927
20231215,090400,7792964100,177500,177900,177900,177100,2119
20231215,090300,7417209300,177900,176900,178100,176700,3980
20231215,090200,6712947600,177000,177300,177800,176900,6748
20231215,090100,5516975300,177300,178800,179000,176700,14976
20231215,090000,2856086100,178900,179100,179400,178400,15954