KissMeData/277810/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,205500,117019229300,183400,183400,183400,183400,8754
20231218,205400,117019229300,183400,183400,183400,183400,0
20231218,205300,117019229300,183400,183400,183400,183400,0
20231218,205200,117019229300,183400,183400,183400,183400,0
20231218,205100,117019229300,183400,183400,183400,183400,0
20231218,205000,117019229300,183400,183400,183400,183400,0
20231218,204900,117019229300,183400,183400,183400,183400,0
20231218,204800,117019229300,183400,183400,183400,183400,0
20231218,204700,117019229300,183400,183400,183400,183400,0
20231218,204600,117019229300,183400,183400,183400,183400,0
20231218,204500,117019229300,183400,183400,183400,183400,0
20231218,204400,117019229300,183400,183400,183400,183400,0
20231218,204300,117019229300,183400,183400,183400,183400,0
20231218,204200,117019229300,183400,183400,183400,183400,0
20231218,204100,117019229300,183400,183400,183400,183400,0
20231218,204000,117019229300,183400,183400,183400,183400,0
20231218,203900,117019229300,183400,183400,183400,183400,0
20231218,203800,117019229300,183400,183400,183400,183400,0
20231218,203700,117019229300,183400,183400,183400,183400,0
20231218,203600,117019229300,183400,183400,183400,183400,0
20231218,203500,117019229300,183400,183400,183400,183400,0
20231218,203400,117019229300,183400,183400,183400,183400,0
20231218,203300,117019229300,183400,183400,183400,183400,0
20231218,203200,117019229300,183400,183400,183400,183400,0
20231218,203100,117019229300,183400,183400,183400,183400,0
20231218,203000,117019229300,183400,183400,183400,183400,0
20231218,202900,117019229300,183400,183400,183400,183400,0
20231218,202800,117019229300,183400,183400,183400,183400,0
20231218,202700,117019229300,183400,183400,183400,183400,0
20231218,202600,117019229300,183400,183400,183400,183400,0
20231218,202500,117019229300,183400,183400,183400,183400,8754
20231218,202400,117019229300,183400,183400,183400,183400,0
20231218,202300,117019229300,183400,183400,183400,183400,0
20231218,202200,117019229300,183400,183400,183400,183400,0
20231218,202100,117019229300,183400,183400,183400,183400,0
20231218,202000,117019229300,183400,183400,183400,183400,0
20231218,201900,117019229300,183400,183400,183400,183400,0
20231218,201800,117019229300,183400,183400,183400,183400,0
20231218,201700,117019229300,183400,183400,183400,183400,0
20231218,201600,117019229300,183400,183400,183400,183400,0
20231218,201500,117019229300,183400,183400,183400,183400,0
20231218,201400,117019229300,183400,183400,183400,183400,0
20231218,201300,117019229300,183400,183400,183400,183400,0
20231218,201200,117019229300,183400,183400,183400,183400,0
20231218,201100,117019229300,183400,183400,183400,183400,0
20231218,201000,117019229300,183400,183400,183400,183400,0
20231218,200900,117019229300,183400,183400,183400,183400,0
20231218,200800,117019229300,183400,183400,183400,183400,0
20231218,200700,117019229300,183400,183400,183400,183400,0
20231218,200600,117019229300,183400,183400,183400,183400,0
20231218,200500,117019229300,183400,183400,183400,183400,0
20231218,200400,117019229300,183400,183400,183400,183400,0
20231218,200300,117019229300,183400,183400,183400,183400,0
20231218,200200,117019229300,183400,183400,183400,183400,0
20231218,200100,117019229300,183400,183400,183400,183400,0
20231218,200000,117019229300,183400,183400,183400,183400,0
20231218,195900,117019229300,183400,183400,183400,183400,0
20231218,195800,117019229300,183400,183400,183400,183400,0
20231218,195700,117019229300,183400,183400,183400,183400,0
20231218,195600,117019229300,183400,183400,183400,183400,0
20231218,195500,117019229300,183400,183400,183400,183400,8754
20231218,195400,117019229300,183400,183400,183400,183400,0
20231218,195300,117019229300,183400,183400,183400,183400,0
20231218,195200,117019229300,183400,183400,183400,183400,0
20231218,195100,117019229300,183400,183400,183400,183400,0
20231218,195000,117019229300,183400,183400,183400,183400,0
20231218,194900,117019229300,183400,183400,183400,183400,0
20231218,194800,117019229300,183400,183400,183400,183400,0
20231218,194700,117019229300,183400,183400,183400,183400,0
20231218,194600,117019229300,183400,183400,183400,183400,0
20231218,194500,117019229300,183400,183400,183400,183400,0
20231218,194400,117019229300,183400,183400,183400,183400,0
20231218,194300,117019229300,183400,183400,183400,183400,0
20231218,194200,117019229300,183400,183400,183400,183400,0
20231218,194100,117019229300,183400,183400,183400,183400,0
20231218,194000,117019229300,183400,183400,183400,183400,0
20231218,193900,117019229300,183400,183400,183400,183400,0
20231218,193800,117019229300,183400,183400,183400,183400,0
20231218,193700,117019229300,183400,183400,183400,183400,0
20231218,193600,117019229300,183400,183400,183400,183400,0
20231218,193500,117019229300,183400,183400,183400,183400,0
20231218,193400,117019229300,183400,183400,183400,183400,0
20231218,193300,117019229300,183400,183400,183400,183400,0
20231218,193200,117019229300,183400,183400,183400,183400,0
20231218,193100,117019229300,183400,183400,183400,183400,0
20231218,193000,117019229300,183400,183400,183400,183400,0
20231218,192900,117019229300,183400,183400,183400,183400,0
20231218,192800,117019229300,183400,183400,183400,183400,0
20231218,192700,117019229300,183400,183400,183400,183400,0
20231218,192600,117019229300,183400,183400,183400,183400,0
20231218,192500,117019229300,183400,183400,183400,183400,8754
20231218,192400,117019229300,183400,183400,183400,183400,0
20231218,192300,117019229300,183400,183400,183400,183400,0
20231218,192200,117019229300,183400,183400,183400,183400,0
20231218,192100,117019229300,183400,183400,183400,183400,0
20231218,192000,117019229300,183400,183400,183400,183400,0
20231218,191900,117019229300,183400,183400,183400,183400,0
20231218,191800,117019229300,183400,183400,183400,183400,0
20231218,191700,117019229300,183400,183400,183400,183400,0
20231218,191600,117019229300,183400,183400,183400,183400,0
20231218,191500,117019229300,183400,183400,183400,183400,0
20231218,191400,117019229300,183400,183400,183400,183400,0
20231218,191300,117019229300,183400,183400,183400,183400,0
20231218,191200,117019229300,183400,183400,183400,183400,0
20231218,191100,117019229300,183400,183400,183400,183400,0
20231218,191000,117019229300,183400,183400,183400,183400,0
20231218,190900,117019229300,183400,183400,183400,183400,0
20231218,190800,117019229300,183400,183400,183400,183400,0
20231218,190700,117019229300,183400,183400,183400,183400,0
20231218,190600,117019229300,183400,183400,183400,183400,0
20231218,190500,117019229300,183400,183400,183400,183400,0
20231218,190400,117019229300,183400,183400,183400,183400,0
20231218,190300,117019229300,183400,183400,183400,183400,0
20231218,190200,117019229300,183400,183400,183400,183400,0
20231218,190100,117019229300,183400,183400,183400,183400,0
20231218,190000,117019229300,183400,183400,183400,183400,0
20231218,185900,117019229300,183400,183400,183400,183400,0
20231218,185800,117019229300,183400,183400,183400,183400,0
20231218,185700,117019229300,183400,183400,183400,183400,0
20231218,185600,117019229300,183400,183400,183400,183400,0
20231218,185500,117019229300,183400,183400,183400,183400,8754
20231218,185400,117019229300,183400,183400,183400,183400,0
20231218,185300,117019229300,183400,183400,183400,183400,0
20231218,185200,117019229300,183400,183400,183400,183400,0
20231218,185100,117019229300,183400,183400,183400,183400,0
20231218,185000,117019229300,183400,183400,183400,183400,0
20231218,184900,117019229300,183400,183400,183400,183400,0
20231218,184800,117019229300,183400,183400,183400,183400,0
20231218,184700,117019229300,183400,183400,183400,183400,0
20231218,184600,117019229300,183400,183400,183400,183400,0
20231218,184500,117019229300,183400,183400,183400,183400,0
20231218,184400,117019229300,183400,183400,183400,183400,0
20231218,184300,117019229300,183400,183400,183400,183400,0
20231218,184200,117019229300,183400,183400,183400,183400,0
20231218,184100,117019229300,183400,183400,183400,183400,0
20231218,184000,117019229300,183400,183400,183400,183400,0
20231218,183900,117019229300,183400,183400,183400,183400,0
20231218,183800,117019229300,183400,183400,183400,183400,0
20231218,183700,117019229300,183400,183400,183400,183400,0
20231218,183600,117019229300,183400,183400,183400,183400,0
20231218,183500,117019229300,183400,183400,183400,183400,0
20231218,183400,117019229300,183400,183400,183400,183400,0
20231218,183300,117019229300,183400,183400,183400,183400,0
20231218,183200,117019229300,183400,183400,183400,183400,0
20231218,183100,117019229300,183400,183400,183400,183400,0
20231218,183000,117019229300,183400,183400,183400,183400,0
20231218,182900,117019229300,183400,183400,183400,183400,0
20231218,182800,117019229300,183400,183400,183400,183400,0
20231218,182700,117019229300,183400,183400,183400,183400,0
20231218,182600,117019229300,183400,183400,183400,183400,0
20231218,182500,117019229300,183400,183400,183400,183400,8754
20231218,182400,117019229300,183400,183400,183400,183400,0
20231218,182300,117019229300,183400,183400,183400,183400,0
20231218,182200,117019229300,183400,183400,183400,183400,0
20231218,182100,117019229300,183400,183400,183400,183400,0
20231218,182000,117019229300,183400,183400,183400,183400,0
20231218,181900,117019229300,183400,183400,183400,183400,0
20231218,181800,117019229300,183400,183400,183400,183400,0
20231218,181700,117019229300,183400,183400,183400,183400,0
20231218,181600,117019229300,183400,183400,183400,183400,0
20231218,181500,117019229300,183400,183400,183400,183400,0
20231218,181400,117019229300,183400,183400,183400,183400,0
20231218,181300,117019229300,183400,183400,183400,183400,0
20231218,181200,117019229300,183400,183400,183400,183400,0
20231218,181100,117019229300,183400,183400,183400,183400,0
20231218,181000,117019229300,183400,183400,183400,183400,0
20231218,180900,117019229300,183400,183400,183400,183400,0
20231218,180800,117019229300,183400,183400,183400,183400,0
20231218,180700,117019229300,183400,183400,183400,183400,0
20231218,180600,117019229300,183400,183400,183400,183400,0
20231218,180500,117019229300,183400,183400,183400,183400,0
20231218,180400,117019229300,183400,183400,183400,183400,0
20231218,180300,117019229300,183400,183400,183400,183400,0
20231218,180200,117019229300,183400,183400,183400,183400,0
20231218,180100,117019229300,183400,183400,183400,183400,0
20231218,180000,117019229300,183400,183400,183400,183400,0
20231218,175900,117019229300,183400,183400,183400,183400,0
20231218,175800,117019229300,183400,183400,183400,183400,0
20231218,175700,117019229300,183400,183400,183400,183400,0
20231218,175600,117019229300,183400,183400,183400,183400,0
20231218,175500,117019229300,183400,183400,183400,183400,8754
20231218,175400,117019229300,183400,183400,183400,183400,0
20231218,175300,117019229300,183400,183400,183400,183400,0
20231218,175200,117019229300,183400,183400,183400,183400,0
20231218,175100,117019229300,183400,183400,183400,183400,0
20231218,175000,117019229300,183400,183400,183400,183400,0
20231218,174900,117019229300,183400,183400,183400,183400,0
20231218,174800,117019229300,183400,183400,183400,183400,0
20231218,174700,117019229300,183400,183400,183400,183400,0
20231218,174600,117019229300,183400,183400,183400,183400,0
20231218,174500,117019229300,183400,183400,183400,183400,0
20231218,174400,117019229300,183400,183400,183400,183400,0
20231218,174300,117019229300,183400,183400,183400,183400,0
20231218,174200,117019229300,183400,183400,183400,183400,0
20231218,174100,117019229300,183400,183400,183400,183400,0
20231218,174000,117019229300,183400,183400,183400,183400,0
20231218,173900,117019229300,183400,183400,183400,183400,0
20231218,173800,117019229300,183400,183400,183400,183400,0
20231218,173700,117019229300,183400,183400,183400,183400,0
20231218,173600,117019229300,183400,183400,183400,183400,0
20231218,173500,117019229300,183400,183400,183400,183400,0
20231218,173400,117019229300,183400,183400,183400,183400,0
20231218,173300,117019229300,183400,183400,183400,183400,0
20231218,173200,117019229300,183400,183400,183400,183400,0
20231218,173100,117019229300,183400,183400,183400,183400,0
20231218,173000,117019229300,183400,183400,183400,183400,0
20231218,172900,117019229300,183400,183400,183400,183400,0
20231218,172800,117019229300,183400,183400,183400,183400,0
20231218,172700,117019229300,183400,183400,183400,183400,0
20231218,172600,117019229300,183400,183400,183400,183400,0
20231218,172500,117019229300,183400,183400,183400,183400,8754
20231218,172400,117019229300,183400,183400,183400,183400,0
20231218,172300,117019229300,183400,183400,183400,183400,0
20231218,172200,117019229300,183400,183400,183400,183400,0
20231218,172100,117019229300,183400,183400,183400,183400,0
20231218,172000,117019229300,183400,183400,183400,183400,0
20231218,171900,117019229300,183400,183400,183400,183400,0
20231218,171800,117019229300,183400,183400,183400,183400,0
20231218,171700,117019229300,183400,183400,183400,183400,0
20231218,171600,117019229300,183400,183400,183400,183400,0
20231218,171500,117019229300,183400,183400,183400,183400,0
20231218,171400,117019229300,183400,183400,183400,183400,0
20231218,171300,117019229300,183400,183400,183400,183400,0
20231218,171200,117019229300,183400,183400,183400,183400,0
20231218,171100,117019229300,183400,183400,183400,183400,0
20231218,171000,117019229300,183400,183400,183400,183400,0
20231218,170900,117019229300,183400,183400,183400,183400,0
20231218,170800,117019229300,183400,183400,183400,183400,0
20231218,170700,117019229300,183400,183400,183400,183400,0
20231218,170600,117019229300,183400,183400,183400,183400,0
20231218,170500,117019229300,183400,183400,183400,183400,0
20231218,170400,117019229300,183400,183400,183400,183400,0
20231218,170300,117019229300,183400,183400,183400,183400,0
20231218,170200,117019229300,183400,183400,183400,183400,0
20231218,170100,117019229300,183400,183400,183400,183400,0
20231218,170000,117019229300,183400,183400,183400,183400,0
20231218,165900,117019229300,183400,183400,183400,183400,0
20231218,165800,117019229300,183400,183400,183400,183400,0
20231218,165700,117019229300,183400,183400,183400,183400,0
20231218,165600,117019229300,183400,183400,183400,183400,0
20231218,165500,117019229300,183400,183400,183400,183400,8754
20231218,165400,117019229300,183400,183400,183400,183400,0
20231218,165300,117019229300,183400,183400,183400,183400,0
20231218,165200,117019229300,183400,183400,183400,183400,0
20231218,165100,117019229300,183400,183400,183400,183400,0
20231218,165000,117019229300,183400,183400,183400,183400,0
20231218,164900,117019229300,183400,183400,183400,183400,0
20231218,164800,117019229300,183400,183400,183400,183400,0
20231218,164700,117019229300,183400,183400,183400,183400,0
20231218,164600,117019229300,183400,183400,183400,183400,0
20231218,164500,117019229300,183400,183400,183400,183400,0
20231218,164400,117019229300,183400,183400,183400,183400,0
20231218,164300,117019229300,183400,183400,183400,183400,0
20231218,164200,117019229300,183400,183400,183400,183400,0
20231218,164100,117019229300,183400,183400,183400,183400,0
20231218,164000,117019229300,183400,183400,183400,183400,0
20231218,163900,117019229300,183400,183400,183400,183400,0
20231218,163800,117019229300,183400,183400,183400,183400,0
20231218,163700,117019229300,183400,183400,183400,183400,0
20231218,163600,117019229300,183400,183400,183400,183400,0
20231218,163500,117019229300,183400,183400,183400,183400,0
20231218,163400,117019229300,183400,183400,183400,183400,0
20231218,163300,117019229300,183400,183400,183400,183400,0
20231218,163200,117019229300,183400,183400,183400,183400,0
20231218,163100,117019229300,183400,183400,183400,183400,0
20231218,163000,117019229300,183400,183400,183400,183400,0
20231218,162900,117019229300,183400,183400,183400,183400,0
20231218,162800,117019229300,183400,183400,183400,183400,0
20231218,162700,117019229300,183400,183400,183400,183400,0
20231218,162600,117019229300,183400,183400,183400,183400,0
20231218,162500,117019229300,183400,183400,183400,183400,8754
20231218,162400,117019229300,183400,183400,183400,183400,0
20231218,162300,117019229300,183400,183400,183400,183400,0
20231218,162200,117019229300,183400,183400,183400,183400,0
20231218,162100,117019229300,183400,183400,183400,183400,0
20231218,162000,117019229300,183400,183400,183400,183400,0
20231218,161900,117019229300,183400,183400,183400,183400,0
20231218,161800,117019229300,183400,183400,183400,183400,0
20231218,161700,117019229300,183400,183400,183400,183400,0
20231218,161600,117019229300,183400,183400,183400,183400,0
20231218,161500,117019229300,183400,183400,183400,183400,0
20231218,161400,117019229300,183400,183400,183400,183400,0
20231218,161300,117019229300,183400,183400,183400,183400,0
20231218,161200,117019229300,183400,183400,183400,183400,0
20231218,161100,117019229300,183400,183400,183400,183400,0
20231218,161000,117019229300,183400,183400,183400,183400,0
20231218,160900,117019229300,183400,183400,183400,183400,0
20231218,160800,117019229300,183400,183400,183400,183400,0
20231218,160700,117019229300,183400,183400,183400,183400,0
20231218,160600,117019229300,183400,183400,183400,183400,0
20231218,160500,117019229300,183400,183400,183400,183400,0
20231218,160400,117019229300,183400,183400,183400,183400,0
20231218,160300,117019229300,183400,183400,183400,183400,0
20231218,160200,117019229300,183400,183400,183400,183400,0
20231218,160100,117019229300,183400,183400,183400,183400,0
20231218,160000,117019229300,183400,183400,183400,183400,0
20231218,155900,117019229300,183400,183400,183400,183400,0
20231218,155800,117019229300,183400,183400,183400,183400,0
20231218,155700,117019229300,183400,183400,183400,183400,0
20231218,155600,117019229300,183400,183400,183400,183400,0
20231218,155500,117019229300,183400,183400,183400,183400,8754
20231218,155400,117019229300,183400,183400,183400,183400,0
20231218,155300,117019229300,183400,183400,183400,183400,0
20231218,155200,117019229300,183400,183400,183400,183400,0
20231218,155100,117019229300,183400,183400,183400,183400,0
20231218,155000,117019229300,183400,183400,183400,183400,0
20231218,154900,117019229300,183400,183400,183400,183400,0
20231218,154800,117019229300,183400,183400,183400,183400,0
20231218,154700,117019229300,183400,183400,183400,183400,0
20231218,154600,117019229300,183400,183400,183400,183400,0
20231218,154500,117019229300,183400,183400,183400,183400,0
20231218,154400,117019229300,183400,183400,183400,183400,0
20231218,154300,117019229300,183400,183400,183400,183400,0
20231218,154200,117019229300,183400,183400,183400,183400,0
20231218,154100,117019229300,183400,183400,183400,183400,0
20231218,154000,117019229300,183400,183400,183400,183400,0
20231218,153900,117019229300,183400,183400,183400,183400,0
20231218,153800,117019229300,183400,183400,183400,183400,0
20231218,153700,117019229300,183400,183400,183400,183400,0
20231218,153600,117019229300,183400,183400,183400,183400,0
20231218,153500,117019229300,183400,183400,183400,183400,0
20231218,153400,117019229300,183400,183400,183400,183400,0
20231218,153300,117019229300,183400,183400,183400,183400,0
20231218,153200,117019229300,183400,183400,183400,183400,0
20231218,153100,117019229300,183400,183400,183400,183400,0
20231218,153000,117019229300,183400,183400,183400,183400,8754
20231218,152900,115413745700,183400,183400,183400,183400,0
20231218,152800,115413745700,183400,183400,183400,183400,0
20231218,152700,115413745700,183400,183400,183400,183400,0
20231218,152600,115413745700,183400,183400,183400,183400,0
20231218,152500,115413745700,183400,183400,183400,183400,0
20231218,152400,115413745700,183400,183400,183400,183400,0
20231218,152300,115413745700,183400,183400,183400,183400,0
20231218,152200,115413745700,183400,183400,183400,183400,0
20231218,152100,115413745700,183400,183400,183400,183400,0
20231218,152000,115413745700,183400,183400,183400,183400,0
20231218,151900,115413745700,183400,182800,183400,182800,1952
20231218,151800,115056357700,182800,182900,183000,182700,1797
20231218,151700,114727747500,183000,182900,183000,182900,1432
20231218,151600,114465783600,182900,183300,183300,182700,2537
20231218,151500,114001609100,183200,183500,183600,183200,1537
20231218,151400,113719667100,183600,183600,183600,183400,1236
20231218,151300,113492853200,183500,183600,183700,183500,786
20231218,151200,113348549300,183600,183700,183800,183500,928
20231218,151100,113178174800,183700,183500,183800,183200,1124
20231218,151000,112971768200,183500,183600,183700,183400,1695
20231218,150900,112660618800,183500,183700,183900,183200,2887
20231218,150800,112130850100,183700,183900,183900,183700,1703
20231218,150700,111817862500,183800,183900,184100,183800,1144
20231218,150600,111607396100,183800,184200,184400,183800,3722
20231218,150500,110922090600,184200,183900,184200,183900,1441
20231218,150400,110656806500,184200,184600,184600,184000,2501
20231218,150300,110196090400,184600,184500,184800,184500,2837
20231218,150200,109672212500,184500,183800,184600,183800,5526
20231218,150100,108654635300,183900,183800,183900,183600,1547
20231218,150000,108370306500,183800,183600,183800,183400,1850
20231218,145900,108030602800,183600,183600,183700,183500,674
20231218,145800,107906850900,183600,183700,183700,183500,561
20231218,145700,107803836100,183700,183800,183900,183100,2703
20231218,145600,107307785100,183900,183800,183900,183700,1409
20231218,145500,107048797600,183800,183200,183900,183100,5205
20231218,145400,106093378000,183100,182900,183200,182800,1681
20231218,145300,105785734300,182800,182900,182900,182700,1305
20231218,145200,105547160200,182900,183000,183000,182800,626
20231218,145100,105432666300,183000,183000,183100,182900,1322
20231218,145000,105190744800,183100,183100,183200,182800,863
20231218,144900,105032773700,183100,183000,183200,183000,933
20231218,144800,104861934200,183000,182800,183000,182800,1519
20231218,144700,104584080800,182800,182600,182900,182500,443
20231218,144600,104503134300,182500,182200,182500,182100,916
20231218,144500,104336131200,182200,182100,182200,182100,890
20231218,144400,104174025300,182100,182200,182200,182000,759
20231218,144300,104035840400,182200,182100,182200,182100,630
20231218,144200,103921098300,182100,182200,182200,181900,1598
20231218,144100,103630218000,182200,181800,182200,181700,1179
20231218,144000,103415800200,181800,181900,181900,181800,1030
20231218,143900,103228531800,182000,182200,182300,181900,3047
20231218,143800,102673850200,182200,182500,182600,182100,2153
20231218,143700,102281443600,182500,182500,182600,182400,518
20231218,143600,102186921700,182500,182700,182700,182400,1073
20231218,143500,101991114600,182800,182700,183000,182600,1903
20231218,143400,101643118900,182700,182600,182700,182500,782
20231218,143300,101500348000,182600,182500,182600,182400,506
20231218,143200,101407988900,182500,182500,182500,182300,589
20231218,143100,101300545000,182500,182400,182500,182300,974
20231218,143000,101122930600,182400,182800,182800,182300,2187
20231218,142900,100723775400,182800,183100,183200,182700,3035
20231218,142800,100168462200,183200,183200,183200,183100,372
20231218,142700,100100341400,183200,183100,183300,183100,579
20231218,142600,99994311900,183200,183400,183400,183100,1907
20231218,142500,99644827200,183300,183500,183500,183200,1054
20231218,142400,99451566000,183600,183400,183800,183400,913
20231218,142300,99283936300,183500,183500,183600,183400,570
20231218,142200,99179344100,183500,183500,183600,183500,528
20231218,142100,99082443200,183500,183500,183500,183400,304
20231218,142000,99026664500,183400,183300,183500,183300,535
20231218,141900,98928505500,183300,183200,183300,183100,486
20231218,141800,98839452900,183100,183100,183200,183100,991
20231218,141700,98657995000,183100,183200,183200,183000,782
20231218,141600,98514829100,183100,183300,183300,183000,1192
20231218,141500,98296539400,183200,183400,183600,183200,1327
20231218,141400,98053258000,183500,183500,183700,183500,231
20231218,141300,98010850900,183700,183500,183700,183100,2979
20231218,141200,97464760300,183400,183400,183500,183300,1876
20231218,141100,97120762300,183400,183400,183700,183400,697
20231218,141000,96992868900,183500,183600,183700,183400,1261
20231218,140900,96761483900,183600,183600,183700,183500,453
20231218,140800,96678320300,183500,183700,183800,183500,358
20231218,140700,96612585700,183700,183400,183800,183300,1033
20231218,140600,96423052800,183400,183800,183800,183300,2535
20231218,140500,95957841500,183800,184500,184500,183700,2930
20231218,140400,95418368800,184400,184600,184800,184400,2050
20231218,140300,95040048500,184700,185500,185600,184600,2280
20231218,140200,94618036600,185500,185500,185600,185400,770
20231218,140100,94475197000,185500,185400,185500,185300,928
20231218,140000,94303152000,185400,185200,185400,185100,532
20231218,135900,94204613400,185200,185200,185200,185100,449
20231218,135800,94121477400,185200,185400,185500,185200,1668
20231218,135700,93812253200,185500,185500,185600,185400,1183
20231218,135600,93592802800,185500,185400,185500,185300,1095
20231218,135500,93389730500,185300,185700,185700,185300,1277
20231218,135400,93152797000,185700,185600,185700,185500,1936
20231218,135300,92793387300,185600,185100,185700,185000,2065
20231218,135200,92410595000,185200,185100,185200,185000,1622
20231218,135100,92110456600,185100,185400,185500,185100,3026
20231218,135000,91549451200,185500,185600,185700,185300,2333
20231218,134900,91116573000,185600,185500,185600,185400,3011
20231218,134800,90557939800,185500,185200,185500,185200,2383
20231218,134700,90116264500,185300,184900,185300,184700,7246
20231218,134600,88775798500,184900,184400,184900,184400,2719
20231218,134500,88273740000,184400,184400,184400,184300,951
20231218,134400,88098426100,184400,184500,184500,184300,405
20231218,134300,88023749800,184500,184700,184800,184300,763
20231218,134200,87882901700,184700,184700,184900,184100,3580
20231218,134100,87221437800,184700,184100,184800,184100,1957
20231218,134000,86860404900,184100,184200,184300,184000,903
20231218,133900,86694109000,184200,184300,184400,184200,258
20231218,133800,86646560400,184500,184600,184700,184300,461
20231218,133700,86561552800,184700,184800,184800,184500,809
20231218,133600,86412174800,184800,184600,184800,184600,482
20231218,133500,86323150100,184600,184600,184700,184600,344
20231218,133400,86259628900,184700,184500,184700,184500,402
20231218,133300,86185422300,184500,184600,184700,184500,525
20231218,133200,86088513800,184600,184600,184700,184500,601
20231218,133100,85977554800,184700,184700,184800,184600,1286
20231218,133000,85740002700,184700,184800,184800,184600,818
20231218,132900,85588886200,184800,184800,184900,184700,2775
20231218,132800,85076152900,184700,183800,184800,183800,4587
20231218,132700,84229887200,183800,184000,184000,183600,257
20231218,132600,84182637200,184000,184200,184200,184000,1047
20231218,132500,83989912600,184100,183700,184100,183500,2091
20231218,132400,83605562900,183800,183700,183800,183400,3075
20231218,132300,83041234100,183800,184300,184300,183700,582
20231218,132200,82934175200,184200,183800,184200,183800,1867
20231218,132100,82590566200,183800,183500,183900,183500,1014
20231218,132000,82404323000,183500,183600,183600,183500,194
20231218,131900,82368717700,183500,183600,183600,183500,200
20231218,131800,82332014400,183600,183500,183600,183500,208
20231218,131700,82293834800,183600,183500,183600,183500,232
20231218,131600,82251254700,183600,183600,183700,183600,421
20231218,131500,82173946100,183700,183500,183700,183400,194
20231218,131400,82138334400,183500,183400,183500,183200,845
20231218,131300,81983434200,183400,183600,183600,183300,427
20231218,131200,81905106200,183500,183700,183700,183500,332
20231218,131100,81844143100,183700,183800,183800,183700,212
20231218,131000,81805195000,183800,183900,183900,183700,471
20231218,130900,81718641600,183900,184000,184000,183800,322
20231218,130800,81659428100,183900,184000,184000,183900,63
20231218,130700,81647840300,184000,184000,184000,183900,627
20231218,130600,81532484700,184100,183900,184100,183900,222
20231218,130500,81491640800,184000,184000,184100,183900,481
20231218,130400,81403128200,184000,184300,184400,183900,950
20231218,130300,81228313500,184100,184300,184400,184100,935
20231218,130200,81056081100,184300,184300,184400,184300,285
20231218,130100,81003552700,184200,184200,184300,184100,521
20231218,130000,80907594700,184100,184200,184200,184100,207
20231218,125900,80869483500,184200,184000,184300,184000,260
20231218,125800,80821592900,184000,184300,184400,184000,486
20231218,125700,80732053200,184300,184000,184400,183900,1716
20231218,125600,80416026200,184000,183900,184000,183900,184
20231218,125500,80382172800,183900,183800,184000,183800,212
20231218,125400,80343197100,183800,184000,184100,183800,895
20231218,125300,80178597900,184100,184000,184100,184000,444
20231218,125200,80096891400,184100,183900,184100,183900,630
20231218,125100,79980945500,184000,184100,184100,183800,1355
20231218,125000,79731668500,184000,183900,184200,183800,1347
20231218,124900,79483792000,183900,183900,184100,183900,993
20231218,124800,79301102900,184000,184100,184300,184000,1162
20231218,124700,79087110300,184100,184300,184400,184100,1147
20231218,124600,78875736400,184300,184400,184500,184300,899
20231218,124500,78709959900,184500,184300,184500,184300,1517
20231218,124400,78430143200,184300,184400,184500,184300,641
20231218,124300,78311972300,184400,184300,184400,184300,630
20231218,124200,78195806700,184400,184200,184400,184200,527
20231218,124100,78098665500,184400,184200,184400,184100,1496
20231218,124000,77823054000,184200,184200,184400,184100,1828
20231218,123900,77486165800,184200,184200,184200,184100,1094
20231218,123800,77284693400,184200,183900,184200,183800,1152
20231218,123700,77072684900,184000,183800,184000,183800,550
20231218,123600,76971538500,183800,183200,183800,183100,1076
20231218,123500,76774284200,183200,183300,183400,183100,646
20231218,123400,76655905400,183400,183400,183500,183300,212
20231218,123300,76617024500,183400,183400,183500,183400,361
20231218,123200,76550812700,183400,183300,183400,183300,990
20231218,123100,76369265400,183300,183200,183400,183200,258
20231218,123000,76321979400,183200,183300,183300,183100,411
20231218,122900,76246701000,183400,183300,183400,183200,374
20231218,122800,76178135100,183400,183400,183500,183200,397
20231218,122700,76105325100,183500,183700,183700,183400,541
20231218,122600,76006046300,183800,183900,183900,183600,614
20231218,122500,75893189000,183900,183900,184000,183800,570
20231218,122400,75788341300,183900,184100,184200,183900,1433
20231218,122300,75524662600,184000,183800,184100,183700,1589
20231218,122200,75232454300,183800,183500,183800,183500,626
20231218,122100,75117517800,183500,183600,183600,183400,1554
20231218,122000,74832342800,183600,182800,183600,182800,611
20231218,121900,74720401700,182800,182800,182900,182600,693
20231218,121800,74593768400,182800,183100,183100,182700,506
20231218,121700,74501265900,182900,183300,183300,182900,461
20231218,121600,74416841700,183100,183200,183400,183000,467
20231218,121500,74331295400,183200,183400,183500,183000,754
20231218,121400,74193100900,183400,183600,183600,183400,467
20231218,121300,74107402600,183500,183700,183700,183300,1873
20231218,121200,73763557600,183600,183500,183700,183400,471
20231218,121100,73677117000,183400,183500,183800,183300,846
20231218,121000,73521839300,183100,182800,183600,182700,576
20231218,120900,73416400800,182800,182600,182800,182600,164
20231218,120800,73386430300,182800,182500,182800,182400,158
20231218,120700,73357589700,182500,182400,182800,182400,683
20231218,120600,73232945100,182400,182500,182500,182300,491
20231218,120500,73143383400,182500,182500,182500,182300,674
20231218,120400,73020459600,182500,182500,182800,182400,659
20231218,120300,72900201000,182500,182900,183000,182400,701
20231218,120200,72772174900,182900,183000,183100,182500,1422
20231218,120100,72512284100,183000,183000,183000,182800,446
20231218,120000,72430706300,183000,183000,183000,182900,412
20231218,115900,72355332400,183000,183100,183100,182900,473
20231218,115800,72268770600,183000,183100,183200,183000,382
20231218,115700,72198837900,183100,183300,183400,183100,880
20231218,115600,72037619300,183300,183300,183300,183200,274
20231218,115500,71987415900,183200,183400,183400,183200,469
20231218,115400,71901432700,183500,183500,183700,183400,304
20231218,115300,71845660600,183400,183500,183700,183300,457
20231218,115200,71761825200,183500,183800,183800,183400,410
20231218,115100,71686510200,183500,184000,184000,183200,1632
20231218,115000,71386715600,183900,183700,184200,183600,3877
20231218,114900,70673877900,183600,183500,183700,183400,1667
20231218,114800,70367782600,183500,183100,183500,183000,1387
20231218,114700,70113621000,183100,183000,183100,183000,459
20231218,114600,70029615400,183000,183100,183100,182900,2283
20231218,114500,69611625100,183100,183000,183100,183000,197
20231218,114400,69575569700,183000,183100,183100,183000,137
20231218,114300,69550488200,182900,182800,183100,182600,987
20231218,114200,69369862900,182600,182600,182700,182600,623
20231218,114100,69256061800,182600,182500,182700,182500,359
20231218,114000,69190536900,182500,182500,182600,182300,654
20231218,113900,69071229700,182400,182600,182600,182400,439
20231218,113800,68991099300,182600,182700,182700,182500,378
20231218,113700,68922082400,182800,182700,182800,182600,585
20231218,113600,68815180500,182700,182900,182900,182700,385
20231218,113500,68744819000,182700,182800,183000,182700,361
20231218,113400,68678796000,182900,182900,183000,182800,254
20231218,113300,68632348300,182800,182900,183000,182800,1322
20231218,113200,68390542300,182900,183000,183000,182900,155
20231218,113100,68362177900,183000,183000,183000,182900,508
20231218,113000,68269241700,183000,182800,183000,182800,245
20231218,112900,68224419700,182700,183000,183000,182700,763
20231218,112800,68084911900,183000,182900,183000,182800,224
20231218,112700,68043941900,182900,183000,183000,182800,287
20231218,112600,67991450000,182900,183100,183200,182900,1155
20231218,112500,67780053800,183100,183000,183200,182900,1350
20231218,112400,67533015500,183000,182900,183000,182800,644
20231218,112300,67415213900,182900,182900,182900,182800,687
20231218,112200,67289599600,182800,182600,182900,182400,541
20231218,112100,67190770300,182600,182900,182900,182600,1256
20231218,112000,66961201600,182800,182400,182900,182400,1091
20231218,111900,66761959100,182400,182000,182400,181800,641
20231218,111800,66645257200,182000,181800,182000,181700,2299
20231218,111700,66227267100,181800,181800,181800,181600,1140
20231218,111600,66020069200,181900,181700,181900,181700,1323
20231218,111500,65779491600,181700,181700,181800,181400,1025
20231218,111400,65593312600,181400,182100,182100,181300,5260
20231218,111300,64637593600,182100,182300,182300,182000,1812
20231218,111200,64307573600,182200,182200,182300,182200,469
20231218,111100,64222104100,182200,182300,182300,182200,691
20231218,111000,64096188000,182300,182300,182400,182200,476
20231218,110900,64009410100,182300,182500,182500,182300,671
20231218,110800,63887054400,182500,182500,182500,182400,798
20231218,110700,63741484400,182500,182700,182800,182400,1248
20231218,110600,63513644100,182700,182600,182900,182600,760
20231218,110500,63374771300,182700,182400,182700,182400,767
20231218,110400,63234766900,182500,182400,182500,182300,577
20231218,110300,63129487100,182400,182300,182500,182200,606
20231218,110200,63019044300,182300,182700,182700,182200,2563
20231218,110100,62551211700,182700,182800,182900,182700,963
20231218,110000,62375222800,182900,182600,182900,182600,590
20231218,105900,62267357200,182600,182600,182600,182500,780
20231218,105800,62124957700,182500,182900,182900,182500,1244
20231218,105700,61897793200,182900,182900,183100,182500,1181
20231218,105600,61682085300,182600,183200,183400,182600,1847
20231218,105500,61344170400,183500,183000,183500,183000,2000
20231218,105400,60977769900,183000,183500,183500,183000,1335
20231218,105300,60733197900,183400,183700,183800,183400,854
20231218,105200,60576438100,183800,183400,183800,183200,1151
20231218,105100,60365135100,183400,183300,183500,182500,2903
20231218,105000,59833464800,183300,183900,183900,183200,2167
20231218,104900,59435714500,183800,184000,184100,183600,1207
20231218,104800,59213759700,184000,184500,184700,184000,1927
20231218,104700,58858746500,184400,184900,184900,184400,1583
20231218,104600,58566669300,184600,184900,185100,184500,2486
20231218,104500,58107084800,184900,185200,185200,184700,567
20231218,104400,58002198300,185000,185200,185300,184500,786
20231218,104300,57856708200,184500,185000,185300,184500,1341
20231218,104200,57608461100,185100,184900,185100,184800,939
20231218,104100,57434830300,184800,184500,185000,184300,1809
20231218,104000,57100881600,184500,184500,184500,184300,1762
20231218,103900,56775872700,184500,184600,184700,184500,1742
20231218,103800,56454287400,184600,185100,185300,184500,3337
20231218,103700,55837280400,185100,185100,185200,185000,1448
20231218,103600,55569297000,185100,185200,185400,184900,1004
20231218,103500,55383413000,185200,185600,185700,185000,2538
20231218,103400,54913288700,185600,186000,186100,185200,4851
20231218,103300,54012278800,186000,185800,186000,185500,4161
20231218,103200,53239160200,185800,186000,186400,185100,12476
20231218,103100,50920350700,186000,184900,186000,184800,16337
20231218,103000,47892107700,184900,184900,185000,184800,4732
20231218,102900,47017038400,184900,184500,184900,184500,3138
20231218,102800,46437410700,184500,184000,184600,184000,4041
20231218,102700,45692304200,184100,182900,184100,182900,8861
20231218,102600,44066016700,182600,182900,182900,182600,515
20231218,102500,43971924400,182900,182700,182900,182100,870
20231218,102400,43813141400,182900,183300,183300,182600,600
20231218,102300,43703396200,183000,182900,183300,182900,914
20231218,102200,43536111800,182900,182600,183000,182600,1070
20231218,102100,43340561100,182700,182400,182700,182400,800
20231218,102000,43194525500,182400,181800,182400,181800,1853
20231218,101900,42857279600,181800,181900,182000,181800,867
20231218,101800,42699576000,182000,182500,182600,181900,1572
20231218,101700,42413128200,182300,182300,182500,182100,1945
20231218,101600,42058729300,182300,183000,183000,182300,1586
20231218,101500,41768812200,183000,183500,183500,183000,3103
20231218,101400,41200450600,183500,183900,183900,183200,2389
20231218,101300,40761828700,183800,183500,183900,183500,726
20231218,101200,40628421500,183500,183300,184000,183200,2362
20231218,101100,40194525600,183200,184100,184100,183200,3019
20231218,101000,39640111400,184000,183600,184100,183500,1537
20231218,100900,39357598000,183600,183600,184100,183200,7526
20231218,100800,37975312800,183600,183300,183600,183300,2172
20231218,100700,37576822100,183200,183000,183400,182700,2583
20231218,100600,37103818500,183000,183000,183100,182900,805
20231218,100500,36956468900,182900,183000,183000,182800,906
20231218,100400,36790710400,183000,182200,183000,182200,1857
20231218,100300,36451668900,182200,182200,182300,182200,773
20231218,100200,36310819900,182200,182400,182500,182200,1043
20231218,100100,36120638000,182400,182600,182700,182400,828
20231218,100000,35969475000,182600,182600,182800,182500,1544
20231218,095900,35687542400,182600,182900,183100,182500,1657
20231218,095800,35384788300,182700,182700,183200,182700,5262
20231218,095700,34422098000,182800,182800,182800,182600,2147
20231218,095600,34029718600,182800,182400,182800,182400,1918
20231218,095500,33679529600,182400,182700,182700,182300,1048
20231218,095400,33488216400,182700,181900,182800,180900,6734
20231218,095300,32262156600,181800,182300,182400,181800,3006
20231218,095200,31714411700,182300,181900,182300,181700,3594
20231218,095100,31059957300,181900,181700,182000,181300,1724
20231218,095000,30746593900,181300,180900,181800,180900,1810
20231218,094900,30418117000,180900,180900,181100,180900,1242
20231218,094800,30193318900,181000,180900,181000,180700,1304
20231218,094700,29957476100,180800,180900,181100,180800,985
20231218,094600,29779334300,181000,181200,181200,180900,1896
20231218,094500,29436124100,181300,181300,181300,181000,1335
20231218,094400,29194269000,181300,181400,181400,181200,797
20231218,094300,29049769900,181400,181100,181400,181100,412
20231218,094200,28975095400,181200,181400,181500,181100,728
20231218,094100,28843152300,181700,181800,181900,181400,1498
20231218,094000,28571127900,181500,181400,182200,181400,5932
20231218,093900,27492975200,181500,181400,181500,181400,618
20231218,093800,27380840300,181400,181200,181500,181000,2853
20231218,093700,26863919600,181300,181700,181800,181100,748
20231218,093600,26728143300,181700,182300,182300,181700,1338
20231218,093500,26484495200,182200,181100,182300,181000,9403
20231218,093400,24775603200,181100,181000,181300,180800,697
20231218,093300,24649485400,180900,181000,181300,180800,1456
20231218,093200,24386070300,181000,181300,181400,180800,1825
20231218,093100,24055486300,181400,181400,181400,181100,1128
20231218,093000,23850994900,181200,181800,181900,181100,2155
20231218,092900,23459776200,181800,181800,181900,181700,1447
20231218,092800,23196736000,181800,181900,182000,181600,1087
20231218,092700,22999058100,181900,181500,182000,181400,2201
20231218,092600,22599249500,181500,180800,181500,180700,1887
20231218,092500,22257443600,180700,181000,181100,180700,1229
20231218,092400,22035171000,181000,180900,181100,180700,1275
20231218,092300,21804558500,180900,181600,182000,180800,3279
20231218,092200,21209937100,181900,181100,182000,181000,3831
20231218,092100,20514401800,181000,180800,181100,180700,855
20231218,092000,20359734300,180700,179800,180800,179800,1529
20231218,091900,20084151200,179800,180300,180300,179700,1296
20231218,091800,19850759500,180300,180300,180600,180000,1972
20231218,091700,19495482400,180400,180000,180700,180000,1391
20231218,091600,19244696500,180000,179600,180000,179300,3506
20231218,091500,18615130800,179600,179800,179800,179500,3065
20231218,091400,18064704900,179800,179900,180000,179600,1869
20231218,091300,17728852800,179900,180800,180900,179700,2870
20231218,091200,17211971700,180800,181400,181500,180600,5660
20231218,091100,16187142700,181400,182400,182400,181300,2646
20231218,091000,15706761600,182400,181800,182800,181500,7592
20231218,090900,14323716100,181800,180900,182000,180800,4258
20231218,090800,13551198000,180900,179700,181000,179600,3956
20231218,090700,12837742600,179700,178500,179800,178300,1931
20231218,090600,12491598100,178300,179000,179000,177400,10498
20231218,090500,10623158900,179000,179300,179900,178700,4767
20231218,090400,9768527700,179300,179900,179900,178900,4005
20231218,090300,9049667200,179100,179300,179900,177100,10838
20231218,090200,7113658400,179400,180100,180700,179300,8629
20231218,090100,5561180600,180200,183500,183900,180000,10214
20231218,090000,3708502700,183200,185400,185400,182400,19912