KissMeData/277810/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,205500,127087716500,175700,175700,175700,175700,8118
20231219,205400,127087716500,175700,175700,175700,175700,0
20231219,205300,127087716500,175700,175700,175700,175700,0
20231219,205200,127087716500,175700,175700,175700,175700,0
20231219,205100,127087716500,175700,175700,175700,175700,0
20231219,205000,127087716500,175700,175700,175700,175700,0
20231219,204900,127087716500,175700,175700,175700,175700,0
20231219,204800,127087716500,175700,175700,175700,175700,0
20231219,204700,127087716500,175700,175700,175700,175700,0
20231219,204600,127087716500,175700,175700,175700,175700,0
20231219,204500,127087716500,175700,175700,175700,175700,0
20231219,204400,127087716500,175700,175700,175700,175700,0
20231219,204300,127087716500,175700,175700,175700,175700,0
20231219,204200,127087716500,175700,175700,175700,175700,0
20231219,204100,127087716500,175700,175700,175700,175700,0
20231219,204000,127087716500,175700,175700,175700,175700,0
20231219,203900,127087716500,175700,175700,175700,175700,0
20231219,203800,127087716500,175700,175700,175700,175700,0
20231219,203700,127087716500,175700,175700,175700,175700,0
20231219,203600,127087716500,175700,175700,175700,175700,0
20231219,203500,127087716500,175700,175700,175700,175700,0
20231219,203400,127087716500,175700,175700,175700,175700,0
20231219,203300,127087716500,175700,175700,175700,175700,0
20231219,203200,127087716500,175700,175700,175700,175700,0
20231219,203100,127087716500,175700,175700,175700,175700,0
20231219,203000,127087716500,175700,175700,175700,175700,0
20231219,202900,127087716500,175700,175700,175700,175700,0
20231219,202800,127087716500,175700,175700,175700,175700,0
20231219,202700,127087716500,175700,175700,175700,175700,0
20231219,202600,127087716500,175700,175700,175700,175700,0
20231219,202500,127087716500,175700,175700,175700,175700,8118
20231219,202400,127087716500,175700,175700,175700,175700,0
20231219,202300,127087716500,175700,175700,175700,175700,0
20231219,202200,127087716500,175700,175700,175700,175700,0
20231219,202100,127087716500,175700,175700,175700,175700,0
20231219,202000,127087716500,175700,175700,175700,175700,0
20231219,201900,127087716500,175700,175700,175700,175700,0
20231219,201800,127087716500,175700,175700,175700,175700,0
20231219,201700,127087716500,175700,175700,175700,175700,0
20231219,201600,127087716500,175700,175700,175700,175700,0
20231219,201500,127087716500,175700,175700,175700,175700,0
20231219,201400,127087716500,175700,175700,175700,175700,0
20231219,201300,127087716500,175700,175700,175700,175700,0
20231219,201200,127087716500,175700,175700,175700,175700,0
20231219,201100,127087716500,175700,175700,175700,175700,0
20231219,201000,127087716500,175700,175700,175700,175700,0
20231219,200900,127087716500,175700,175700,175700,175700,0
20231219,200800,127087716500,175700,175700,175700,175700,0
20231219,200700,127087716500,175700,175700,175700,175700,0
20231219,200600,127087716500,175700,175700,175700,175700,0
20231219,200500,127087716500,175700,175700,175700,175700,0
20231219,200400,127087716500,175700,175700,175700,175700,0
20231219,200300,127087716500,175700,175700,175700,175700,0
20231219,200200,127087716500,175700,175700,175700,175700,0
20231219,200100,127087716500,175700,175700,175700,175700,0
20231219,200000,127087716500,175700,175700,175700,175700,0
20231219,195900,127087716500,175700,175700,175700,175700,0
20231219,195800,127087716500,175700,175700,175700,175700,0
20231219,195700,127087716500,175700,175700,175700,175700,0
20231219,195600,127087716500,175700,175700,175700,175700,0
20231219,195500,127087716500,175700,175700,175700,175700,8118
20231219,195400,127087716500,175700,175700,175700,175700,0
20231219,195300,127087716500,175700,175700,175700,175700,0
20231219,195200,127087716500,175700,175700,175700,175700,0
20231219,195100,127087716500,175700,175700,175700,175700,0
20231219,195000,127087716500,175700,175700,175700,175700,0
20231219,194900,127087716500,175700,175700,175700,175700,0
20231219,194800,127087716500,175700,175700,175700,175700,0
20231219,194700,127087716500,175700,175700,175700,175700,0
20231219,194600,127087716500,175700,175700,175700,175700,0
20231219,194500,127087716500,175700,175700,175700,175700,0
20231219,194400,127087716500,175700,175700,175700,175700,0
20231219,194300,127087716500,175700,175700,175700,175700,0
20231219,194200,127087716500,175700,175700,175700,175700,0
20231219,194100,127087716500,175700,175700,175700,175700,0
20231219,194000,127087716500,175700,175700,175700,175700,0
20231219,193900,127087716500,175700,175700,175700,175700,0
20231219,193800,127087716500,175700,175700,175700,175700,0
20231219,193700,127087716500,175700,175700,175700,175700,0
20231219,193600,127087716500,175700,175700,175700,175700,0
20231219,193500,127087716500,175700,175700,175700,175700,0
20231219,193400,127087716500,175700,175700,175700,175700,0
20231219,193300,127087716500,175700,175700,175700,175700,0
20231219,193200,127087716500,175700,175700,175700,175700,0
20231219,193100,127087716500,175700,175700,175700,175700,0
20231219,193000,127087716500,175700,175700,175700,175700,0
20231219,192900,127087716500,175700,175700,175700,175700,0
20231219,192800,127087716500,175700,175700,175700,175700,0
20231219,192700,127087716500,175700,175700,175700,175700,0
20231219,192600,127087716500,175700,175700,175700,175700,0
20231219,192500,127087716500,175700,175700,175700,175700,8118
20231219,192400,127087716500,175700,175700,175700,175700,0
20231219,192300,127087716500,175700,175700,175700,175700,0
20231219,192200,127087716500,175700,175700,175700,175700,0
20231219,192100,127087716500,175700,175700,175700,175700,0
20231219,192000,127087716500,175700,175700,175700,175700,0
20231219,191900,127087716500,175700,175700,175700,175700,0
20231219,191800,127087716500,175700,175700,175700,175700,0
20231219,191700,127087716500,175700,175700,175700,175700,0
20231219,191600,127087716500,175700,175700,175700,175700,0
20231219,191500,127087716500,175700,175700,175700,175700,0
20231219,191400,127087716500,175700,175700,175700,175700,0
20231219,191300,127087716500,175700,175700,175700,175700,0
20231219,191200,127087716500,175700,175700,175700,175700,0
20231219,191100,127087716500,175700,175700,175700,175700,0
20231219,191000,127087716500,175700,175700,175700,175700,0
20231219,190900,127087716500,175700,175700,175700,175700,0
20231219,190800,127087716500,175700,175700,175700,175700,0
20231219,190700,127087716500,175700,175700,175700,175700,0
20231219,190600,127087716500,175700,175700,175700,175700,0
20231219,190500,127087716500,175700,175700,175700,175700,0
20231219,190400,127087716500,175700,175700,175700,175700,0
20231219,190300,127087716500,175700,175700,175700,175700,0
20231219,190200,127087716500,175700,175700,175700,175700,0
20231219,190100,127087716500,175700,175700,175700,175700,0
20231219,190000,127087716500,175700,175700,175700,175700,0
20231219,185900,127087716500,175700,175700,175700,175700,0
20231219,185800,127087716500,175700,175700,175700,175700,0
20231219,185700,127087716500,175700,175700,175700,175700,0
20231219,185600,127087716500,175700,175700,175700,175700,0
20231219,185500,127087716500,175700,175700,175700,175700,8118
20231219,185400,127087716500,175700,175700,175700,175700,0
20231219,185300,127087716500,175700,175700,175700,175700,0
20231219,185200,127087716500,175700,175700,175700,175700,0
20231219,185100,127087716500,175700,175700,175700,175700,0
20231219,185000,127087716500,175700,175700,175700,175700,0
20231219,184900,127087716500,175700,175700,175700,175700,0
20231219,184800,127087716500,175700,175700,175700,175700,0
20231219,184700,127087716500,175700,175700,175700,175700,0
20231219,184600,127087716500,175700,175700,175700,175700,0
20231219,184500,127087716500,175700,175700,175700,175700,0
20231219,184400,127087716500,175700,175700,175700,175700,0
20231219,184300,127087716500,175700,175700,175700,175700,0
20231219,184200,127087716500,175700,175700,175700,175700,0
20231219,184100,127087716500,175700,175700,175700,175700,0
20231219,184000,127087716500,175700,175700,175700,175700,0
20231219,183900,127087716500,175700,175700,175700,175700,0
20231219,183800,127087716500,175700,175700,175700,175700,0
20231219,183700,127087716500,175700,175700,175700,175700,0
20231219,183600,127087716500,175700,175700,175700,175700,0
20231219,183500,127087716500,175700,175700,175700,175700,0
20231219,183400,127087716500,175700,175700,175700,175700,0
20231219,183300,127087716500,175700,175700,175700,175700,0
20231219,183200,127087716500,175700,175700,175700,175700,0
20231219,183100,127087716500,175700,175700,175700,175700,0
20231219,183000,127087716500,175700,175700,175700,175700,0
20231219,182900,127087716500,175700,175700,175700,175700,0
20231219,182800,127087716500,175700,175700,175700,175700,0
20231219,182700,127087716500,175700,175700,175700,175700,0
20231219,182600,127087716500,175700,175700,175700,175700,0
20231219,182500,127087716500,175700,175700,175700,175700,8118
20231219,182400,127087716500,175700,175700,175700,175700,0
20231219,182300,127087716500,175700,175700,175700,175700,0
20231219,182200,127087716500,175700,175700,175700,175700,0
20231219,182100,127087716500,175700,175700,175700,175700,0
20231219,182000,127087716500,175700,175700,175700,175700,0
20231219,181900,127087716500,175700,175700,175700,175700,0
20231219,181800,127087716500,175700,175700,175700,175700,0
20231219,181700,127087716500,175700,175700,175700,175700,0
20231219,181600,127087716500,175700,175700,175700,175700,0
20231219,181500,127087716500,175700,175700,175700,175700,0
20231219,181400,127087716500,175700,175700,175700,175700,0
20231219,181300,127087716500,175700,175700,175700,175700,0
20231219,181200,127087716500,175700,175700,175700,175700,0
20231219,181100,127087716500,175700,175700,175700,175700,0
20231219,181000,127087716500,175700,175700,175700,175700,0
20231219,180900,127087716500,175700,175700,175700,175700,0
20231219,180800,127087716500,175700,175700,175700,175700,0
20231219,180700,127087716500,175700,175700,175700,175700,0
20231219,180600,127087716500,175700,175700,175700,175700,0
20231219,180500,127087716500,175700,175700,175700,175700,0
20231219,180400,127087716500,175700,175700,175700,175700,0
20231219,180300,127087716500,175700,175700,175700,175700,0
20231219,180200,127087716500,175700,175700,175700,175700,0
20231219,180100,127087716500,175700,175700,175700,175700,0
20231219,180000,127087716500,175700,175700,175700,175700,0
20231219,175900,127087716500,175700,175700,175700,175700,0
20231219,175800,127087716500,175700,175700,175700,175700,0
20231219,175700,127087716500,175700,175700,175700,175700,0
20231219,175600,127087716500,175700,175700,175700,175700,0
20231219,175500,127087716500,175700,175700,175700,175700,8118
20231219,175400,127087716500,175700,175700,175700,175700,0
20231219,175300,127087716500,175700,175700,175700,175700,0
20231219,175200,127087716500,175700,175700,175700,175700,0
20231219,175100,127087716500,175700,175700,175700,175700,0
20231219,175000,127087716500,175700,175700,175700,175700,0
20231219,174900,127087716500,175700,175700,175700,175700,0
20231219,174800,127087716500,175700,175700,175700,175700,0
20231219,174700,127087716500,175700,175700,175700,175700,0
20231219,174600,127087716500,175700,175700,175700,175700,0
20231219,174500,127087716500,175700,175700,175700,175700,0
20231219,174400,127087716500,175700,175700,175700,175700,0
20231219,174300,127087716500,175700,175700,175700,175700,0
20231219,174200,127087716500,175700,175700,175700,175700,0
20231219,174100,127087716500,175700,175700,175700,175700,0
20231219,174000,127087716500,175700,175700,175700,175700,0
20231219,173900,127087716500,175700,175700,175700,175700,0
20231219,173800,127087716500,175700,175700,175700,175700,0
20231219,173700,127087716500,175700,175700,175700,175700,0
20231219,173600,127087716500,175700,175700,175700,175700,0
20231219,173500,127087716500,175700,175700,175700,175700,0
20231219,173400,127087716500,175700,175700,175700,175700,0
20231219,173300,127087716500,175700,175700,175700,175700,0
20231219,173200,127087716500,175700,175700,175700,175700,0
20231219,173100,127087716500,175700,175700,175700,175700,0
20231219,173000,127087716500,175700,175700,175700,175700,0
20231219,172900,127087716500,175700,175700,175700,175700,0
20231219,172800,127087716500,175700,175700,175700,175700,0
20231219,172700,127087716500,175700,175700,175700,175700,0
20231219,172600,127087716500,175700,175700,175700,175700,0
20231219,172500,127087716500,175700,175700,175700,175700,8118
20231219,172400,127087716500,175700,175700,175700,175700,0
20231219,172300,127087716500,175700,175700,175700,175700,0
20231219,172200,127087716500,175700,175700,175700,175700,0
20231219,172100,127087716500,175700,175700,175700,175700,0
20231219,172000,127087716500,175700,175700,175700,175700,0
20231219,171900,127087716500,175700,175700,175700,175700,0
20231219,171800,127087716500,175700,175700,175700,175700,0
20231219,171700,127087716500,175700,175700,175700,175700,0
20231219,171600,127087716500,175700,175700,175700,175700,0
20231219,171500,127087716500,175700,175700,175700,175700,0
20231219,171400,127087716500,175700,175700,175700,175700,0
20231219,171300,127087716500,175700,175700,175700,175700,0
20231219,171200,127087716500,175700,175700,175700,175700,0
20231219,171100,127087716500,175700,175700,175700,175700,0
20231219,171000,127087716500,175700,175700,175700,175700,0
20231219,170900,127087716500,175700,175700,175700,175700,0
20231219,170800,127087716500,175700,175700,175700,175700,0
20231219,170700,127087716500,175700,175700,175700,175700,0
20231219,170600,127087716500,175700,175700,175700,175700,0
20231219,170500,127087716500,175700,175700,175700,175700,0
20231219,170400,127087716500,175700,175700,175700,175700,0
20231219,170300,127087716500,175700,175700,175700,175700,0
20231219,170200,127087716500,175700,175700,175700,175700,0
20231219,170100,127087716500,175700,175700,175700,175700,0
20231219,170000,127087716500,175700,175700,175700,175700,0
20231219,165900,127087716500,175700,175700,175700,175700,0
20231219,165800,127087716500,175700,175700,175700,175700,0
20231219,165700,127087716500,175700,175700,175700,175700,0
20231219,165600,127087716500,175700,175700,175700,175700,0
20231219,165500,127087716500,175700,175700,175700,175700,8118
20231219,165400,127087716500,175700,175700,175700,175700,0
20231219,165300,127087716500,175700,175700,175700,175700,0
20231219,165200,127087716500,175700,175700,175700,175700,0
20231219,165100,127087716500,175700,175700,175700,175700,0
20231219,165000,127087716500,175700,175700,175700,175700,0
20231219,164900,127087716500,175700,175700,175700,175700,0
20231219,164800,127087716500,175700,175700,175700,175700,0
20231219,164700,127087716500,175700,175700,175700,175700,0
20231219,164600,127087716500,175700,175700,175700,175700,0
20231219,164500,127087716500,175700,175700,175700,175700,0
20231219,164400,127087716500,175700,175700,175700,175700,0
20231219,164300,127087716500,175700,175700,175700,175700,0
20231219,164200,127087716500,175700,175700,175700,175700,0
20231219,164100,127087716500,175700,175700,175700,175700,0
20231219,164000,127087716500,175700,175700,175700,175700,0
20231219,163900,127087716500,175700,175700,175700,175700,0
20231219,163800,127087716500,175700,175700,175700,175700,0
20231219,163700,127087716500,175700,175700,175700,175700,0
20231219,163600,127087716500,175700,175700,175700,175700,0
20231219,163500,127087716500,175700,175700,175700,175700,0
20231219,163400,127087716500,175700,175700,175700,175700,0
20231219,163300,127087716500,175700,175700,175700,175700,0
20231219,163200,127087716500,175700,175700,175700,175700,0
20231219,163100,127087716500,175700,175700,175700,175700,0
20231219,163000,127087716500,175700,175700,175700,175700,0
20231219,162900,127087716500,175700,175700,175700,175700,0
20231219,162800,127087716500,175700,175700,175700,175700,0
20231219,162700,127087716500,175700,175700,175700,175700,0
20231219,162600,127087716500,175700,175700,175700,175700,0
20231219,162500,127087716500,175700,175700,175700,175700,8118
20231219,162400,127087716500,175700,175700,175700,175700,0
20231219,162300,127087716500,175700,175700,175700,175700,0
20231219,162200,127087716500,175700,175700,175700,175700,0
20231219,162100,127087716500,175700,175700,175700,175700,0
20231219,162000,127087716500,175700,175700,175700,175700,0
20231219,161900,127087716500,175700,175700,175700,175700,0
20231219,161800,127087716500,175700,175700,175700,175700,0
20231219,161700,127087716500,175700,175700,175700,175700,0
20231219,161600,127087716500,175700,175700,175700,175700,0
20231219,161500,127087716500,175700,175700,175700,175700,0
20231219,161400,127087716500,175700,175700,175700,175700,0
20231219,161300,127087716500,175700,175700,175700,175700,0
20231219,161200,127087716500,175700,175700,175700,175700,0
20231219,161100,127087716500,175700,175700,175700,175700,0
20231219,161000,127087716500,175700,175700,175700,175700,0
20231219,160900,127087716500,175700,175700,175700,175700,0
20231219,160800,127087716500,175700,175700,175700,175700,0
20231219,160700,127087716500,175700,175700,175700,175700,0
20231219,160600,127087716500,175700,175700,175700,175700,0
20231219,160500,127087716500,175700,175700,175700,175700,0
20231219,160400,127087716500,175700,175700,175700,175700,0
20231219,160300,127087716500,175700,175700,175700,175700,0
20231219,160200,127087716500,175700,175700,175700,175700,0
20231219,160100,127087716500,175700,175700,175700,175700,0
20231219,160000,127087716500,175700,175700,175700,175700,0
20231219,155900,127087716500,175700,175700,175700,175700,0
20231219,155800,127087716500,175700,175700,175700,175700,0
20231219,155700,127087716500,175700,175700,175700,175700,0
20231219,155600,127087716500,175700,175700,175700,175700,0
20231219,155500,127087716500,175700,175700,175700,175700,8118
20231219,155400,127087716500,175700,175700,175700,175700,0
20231219,155300,127087716500,175700,175700,175700,175700,0
20231219,155200,127087716500,175700,175700,175700,175700,0
20231219,155100,127087716500,175700,175700,175700,175700,0
20231219,155000,127087716500,175700,175700,175700,175700,0
20231219,154900,127087716500,175700,175700,175700,175700,0
20231219,154800,127087716500,175700,175700,175700,175700,0
20231219,154700,127087716500,175700,175700,175700,175700,0
20231219,154600,127087716500,175700,175700,175700,175700,0
20231219,154500,127087716500,175700,175700,175700,175700,0
20231219,154400,127087716500,175700,175700,175700,175700,0
20231219,154300,127087716500,175700,175700,175700,175700,0
20231219,154200,127087716500,175700,175700,175700,175700,0
20231219,154100,127087716500,175700,175700,175700,175700,0
20231219,154000,127087716500,175700,175700,175700,175700,0
20231219,153900,127087716500,175700,175700,175700,175700,0
20231219,153800,127087716500,175700,175700,175700,175700,0
20231219,153700,127087716500,175700,175700,175700,175700,0
20231219,153600,127087716500,175700,175700,175700,175700,0
20231219,153500,127087716500,175700,175700,175700,175700,0
20231219,153400,127087716500,175700,175700,175700,175700,0
20231219,153300,127087716500,175700,175700,175700,175700,0
20231219,153200,127087716500,175700,175700,175700,175700,0
20231219,153100,127087716500,175700,175700,175700,175700,0
20231219,153000,127087716500,175700,175700,175700,175700,8118
20231219,152900,125661383900,175900,175900,175900,175900,0
20231219,152800,125661383900,175900,175900,175900,175900,0
20231219,152700,125661383900,175900,175900,175900,175900,0
20231219,152600,125661383900,175900,175900,175900,175900,0
20231219,152500,125661383900,175900,175900,175900,175900,0
20231219,152400,125661383900,175900,175900,175900,175900,0
20231219,152300,125661383900,175900,175900,175900,175900,0
20231219,152200,125661383900,175900,175900,175900,175900,0
20231219,152100,125661383900,175900,175900,175900,175900,0
20231219,152000,125661383900,175900,175900,175900,175900,0
20231219,151900,125661383900,175900,176000,176100,175900,1587
20231219,151800,125382078700,175900,176000,176000,175900,2060
20231219,151700,125019574400,175900,176000,176000,175800,710
20231219,151600,124894644400,176000,175700,176000,175700,1371
20231219,151500,124653648200,175700,176000,176000,175700,1168
20231219,151400,124448285500,176000,176200,176200,175900,1655
20231219,151300,124156960900,176100,176200,176300,176100,1066
20231219,151200,123969175800,176200,176300,176300,176200,1162
20231219,151100,123764384800,176300,176200,176300,176200,1111
20231219,151000,123568555400,176200,176200,176300,176100,1295
20231219,150900,123340328800,176300,176300,176400,176100,1084
20231219,150800,123149235700,176300,176500,176500,176000,2256
20231219,150700,122751669200,176400,176400,176600,176400,2608
20231219,150600,122291385200,176400,176400,176500,176300,1219
20231219,150500,122076292500,176400,176300,176500,176200,1854
20231219,150400,121749333900,176200,175900,176300,175800,1888
20231219,150300,121417011000,175800,175500,175900,175500,2018
20231219,150200,121062358500,175500,175100,175600,175000,2597
20231219,150100,120606924100,175000,175000,175100,174900,774
20231219,150000,120471474100,175000,174800,175000,174600,849
20231219,145900,120322980700,174800,174800,174900,174700,1531
20231219,145800,120055367600,174900,174800,174900,174700,825
20231219,145700,119911130200,174900,175000,175000,174700,1720
20231219,145600,119610388500,175000,174800,175000,174800,699
20231219,145500,119488141500,174800,174800,174900,174800,636
20231219,145400,119376937600,174900,175000,175000,174700,1019
20231219,145300,119198820700,174900,175300,175300,174900,2141
20231219,145200,118823900100,175300,175400,175500,175300,1096
20231219,145100,118631719700,175400,175400,175500,175300,806
20231219,145000,118490346200,175400,175400,175500,175300,1064
20231219,144900,118303727700,175400,175600,175700,175300,2384
20231219,144800,117885196600,175600,175600,175800,175600,1040
20231219,144700,117702475000,175600,175600,175800,175500,1474
20231219,144600,117443555900,175600,175300,175600,175200,3570
20231219,144500,116817207000,175300,175300,175400,175200,1084
20231219,144400,116627143200,175300,175300,175400,175100,1659
20231219,144300,116336363800,175300,175200,175400,175100,2138
20231219,144200,115961615400,175100,174400,175200,174400,1916
20231219,144100,115626383900,174400,174000,174400,173700,992
20231219,144000,115453596200,173900,173600,174000,173500,1818
20231219,143900,115137848200,173500,173400,173600,173300,1544
20231219,143800,114870027100,173400,173500,173500,173300,885
20231219,143700,114716574400,173400,173600,173600,173400,557
20231219,143600,114619934000,173600,173300,173600,173200,1593
20231219,143500,114343782700,173200,173300,173400,173200,789
20231219,143400,114207085300,173300,173400,173500,173300,1684
20231219,143300,113915160100,173500,173700,173700,173400,2379
20231219,143200,113502353900,173700,173600,173700,173500,958
20231219,143100,113336036600,173600,173600,173800,173600,895
20231219,143000,113180619400,173600,173600,173700,173500,1016
20231219,142900,113004232900,173700,173800,173800,173600,719
20231219,142800,112879376600,173800,173800,174000,173700,1410
20231219,142700,112634237400,173900,173900,173900,173700,1298
20231219,142600,112408640300,173800,173900,174000,173800,780
20231219,142500,112272981500,174000,174100,174200,173900,1975
20231219,142400,111929320000,174100,174200,174200,174000,669
20231219,142300,111812831600,174200,174100,174200,174000,516
20231219,142200,111722991800,174100,174200,174200,174100,538
20231219,142100,111629316900,174100,174100,174200,174100,618
20231219,142000,111521707900,174200,174400,174400,174000,1552
20231219,141900,111251383700,174400,174800,174800,174400,877
20231219,141800,111098297200,174700,174800,174900,174600,708
20231219,141700,110974537300,174800,175000,175100,174800,534
20231219,141600,110881097900,175000,175100,175100,174900,454
20231219,141500,110801646800,175100,174900,175100,174900,691
20231219,141400,110680737900,175000,175000,175100,174700,502
20231219,141300,110592942800,174900,175200,175300,174500,1618
20231219,141200,110309809700,175100,175300,175300,175100,1044
20231219,141100,110126859400,175300,175100,175300,175000,1371
20231219,141000,109886662800,175100,174300,175100,174300,2792
20231219,140900,109398549500,174300,174200,174400,174200,600
20231219,140800,109293965200,174200,174200,174300,174200,721
20231219,140700,109168344000,174200,174400,174400,174200,582
20231219,140600,109066891400,174300,174200,174400,174200,377
20231219,140500,109001175000,174200,174100,174400,174100,516
20231219,140400,108911293200,174100,174000,174200,174000,519
20231219,140300,108820946100,174000,174200,174200,174000,981
20231219,140200,108650139900,174200,174600,174600,174100,2556
20231219,140100,108204403800,174600,174700,174800,174500,1374
20231219,140000,107964456700,174700,174800,174900,174600,2334
20231219,135900,107556540800,174800,174500,174900,174500,992
20231219,135800,107383249000,174600,174400,174600,174300,733
20231219,135700,107255339300,174400,174500,174600,174300,2414
20231219,135600,106834242100,174500,174300,174500,174200,827
20231219,135500,106690057800,174300,174200,174400,174100,1265
20231219,135400,106469644900,174100,173900,174300,173900,956
20231219,135300,106303230200,173800,173700,173900,173700,390
20231219,135200,106235461000,173600,173500,173800,173500,4307
20231219,135100,105487421300,173600,173500,173600,173400,731
20231219,135000,105360549700,173500,173600,173600,173400,373
20231219,134900,105295823600,173500,173600,173700,173400,591
20231219,134800,105193250100,173700,173200,173700,173100,1576
20231219,134700,104919715800,173200,172900,173200,172800,554
20231219,134600,104823875400,172900,172900,172900,172800,542
20231219,134500,104730190700,172900,172700,172900,172700,754
20231219,134400,104599921200,172800,172900,172900,172700,1316
20231219,134300,104372508100,172900,172800,172900,172800,374
20231219,134200,104307861200,172900,172900,172900,172800,716
20231219,134100,104184111500,172900,172800,172900,172800,513
20231219,134000,104095451800,172800,172800,172900,172700,478
20231219,133900,104012850200,172700,172800,172900,172700,989
20231219,133800,103841983400,172800,172700,172900,172700,591
20231219,133700,103739884000,172700,172700,172800,172700,557
20231219,133600,103643683000,172800,172700,172800,172600,688
20231219,133500,103524889600,172600,172900,173000,172600,4075
20231219,133400,102820908800,172900,173000,173000,172800,615
20231219,133300,102714584900,172900,172800,173200,172800,866
20231219,133200,102564835000,172800,173200,173400,172800,2890
20231219,133100,102064670600,173300,173300,173300,173200,904
20231219,133000,101908062000,173300,173400,173400,173200,984
20231219,132900,101737536300,173400,173300,173500,173300,504
20231219,132800,101650148500,173300,173200,173400,173200,317
20231219,132700,101595216400,173200,173200,173400,173100,1097
20231219,132600,101405186300,173200,172900,173200,172900,448
20231219,132500,101327658400,172900,172800,173100,172800,3415
20231219,132400,100737251800,172800,172700,172800,172700,749
20231219,132300,100607846000,172800,172700,172800,172700,990
20231219,132200,100436860100,172700,172800,172800,172700,1089
20231219,132100,100248781400,172800,172700,172900,172600,2552
20231219,132000,99808153200,172700,172800,172900,172600,1767
20231219,131900,99502937300,172900,173000,173100,172800,1159
20231219,131800,99302579600,173100,173000,173100,172900,1526
20231219,131700,99038635100,173000,173000,173000,172900,954
20231219,131600,98873634000,172900,172900,173000,172900,386
20231219,131500,98806881400,172900,173200,173200,172900,1648
20231219,131400,98521815800,173100,173200,173200,173000,2377
20231219,131300,98110448000,173200,173200,173300,173100,1184
20231219,131200,97905444400,173200,172800,173700,172700,2070
20231219,131100,97547284000,172800,172900,172900,172700,1172
20231219,131000,97344798300,172900,172900,172900,172700,1734
20231219,130900,97045149800,172900,173200,173300,172800,4782
20231219,130800,96217762900,173200,173200,173300,173200,1621
20231219,130700,95936928000,173300,173300,173400,173200,997
20231219,130600,95764172200,173300,173600,173700,173300,2990
20231219,130500,95245510300,173600,173700,173700,173600,490
20231219,130400,95160415000,173700,173700,173700,173600,623
20231219,130300,95052242700,173700,173600,173800,173500,1165
20231219,130200,94849966100,173700,173600,173700,173500,862
20231219,130100,94700323200,173700,173700,173800,173600,769
20231219,130000,94566774600,173800,174200,174200,173700,2633
20231219,125900,94108885300,174200,174600,174600,174200,652
20231219,125800,93995165600,174600,174900,175000,174600,928
20231219,125700,93832978200,174900,175100,175200,174900,2980
20231219,125600,93311366600,175100,175000,175300,174900,2533
20231219,125500,92867898800,175000,174900,175000,174900,924
20231219,125400,92706239100,174900,174500,174900,174500,894
20231219,125300,92550033400,174600,174100,174700,174100,1271
20231219,125200,92328377800,174100,173900,174100,173800,1043
20231219,125100,92146982200,173900,174000,174000,173800,682
20231219,125000,92028366100,174000,173800,174100,173800,727
20231219,124900,91901930300,173900,173800,173900,173700,463
20231219,124800,91821457200,173800,173900,174000,173700,1204
20231219,124700,91612166700,173900,174000,174000,173900,1447
20231219,124600,91360498200,174000,174000,174200,174000,950
20231219,124500,91195153200,174000,174000,174100,173900,1020
20231219,124400,91017658600,174000,174100,174100,173900,560
20231219,124300,90920217100,174100,174200,174500,174000,1648
20231219,124200,90633052200,174200,174500,174500,173900,2502
20231219,124100,90197352300,174400,175000,175000,174400,3613
20231219,124000,89566247700,175000,174800,175000,174700,1004
20231219,123900,89390723700,174800,174800,174900,174500,1587
20231219,123800,89113416200,174800,174700,174900,174500,2827
20231219,123700,88619391600,174700,174200,174700,174200,1334
20231219,123600,88386656900,174300,174300,174400,174100,1597
20231219,123500,88108301400,174300,173200,174300,173200,3473
20231219,123400,87505224100,173200,173200,173200,173000,1309
20231219,123300,87278583400,173200,173100,173300,173000,1060
20231219,123200,87095056800,173100,173100,173100,172900,422
20231219,123100,87022043200,173000,172900,173100,172900,1755
20231219,123000,86718393100,173000,172600,173100,172500,2968
20231219,122900,86205464200,172600,172900,173000,172500,2612
20231219,122800,85754509000,173000,173000,173200,172900,1110
20231219,122700,85562475200,173100,173800,173900,173000,2988
20231219,122600,85044277300,173800,173800,173900,173700,1423
20231219,122500,84796973500,173800,173600,173800,173500,1302
20231219,122400,84570895000,173500,173900,174000,173400,1203
20231219,122300,84361910900,174100,174200,174400,173900,2705
20231219,122200,83890836800,174300,174000,174500,173900,1791
20231219,122100,83578899800,174000,173300,174200,173300,5370
20231219,122000,82645141300,173300,172700,173300,172600,2114
20231219,121900,82279966900,172600,173500,173600,172600,6423
20231219,121800,81168307000,173500,173100,173600,173000,3930
20231219,121700,80487278900,173200,172700,173200,172700,3139
20231219,121600,79944744500,172800,172500,172800,172400,3972
20231219,121500,79258893600,172500,171900,172700,171700,5720
20231219,121400,78273706300,171900,172900,173000,171700,11265
20231219,121300,76333312700,173000,173700,173800,173000,11516
20231219,121200,74337092000,173800,173900,174000,173600,4466
20231219,121100,73560869500,173900,173800,174000,173600,7350
20231219,121000,72283766300,173900,174400,174500,173800,7783
20231219,120900,70928427000,174500,174300,174500,174200,4459
20231219,120800,70151102500,174300,174800,174900,174300,4936
20231219,120700,69289186500,174800,174900,175300,174700,2894
20231219,120600,68782859600,174900,175300,175400,174600,9836
20231219,120500,67061641900,175300,175700,175700,175300,2696
20231219,120400,66588446900,175700,175800,175900,175700,2493
20231219,120300,66150283400,175900,175900,176000,175700,2051
20231219,120200,65789589500,175800,176600,176600,175800,4997
20231219,120100,64909342900,176600,177100,177200,176500,6973
20231219,120000,63675975400,177100,177300,177400,177100,1934
20231219,115900,63333289800,177300,177600,177600,177300,5086
20231219,115800,62430847700,177500,177900,178000,177500,6279
20231219,115700,61315011000,177900,178000,178100,177900,1946
20231219,115600,60968794600,178000,178000,178100,178000,1412
20231219,115500,60717443900,178000,178100,178200,178000,4200
20231219,115400,59969641100,178100,178300,178300,178100,1495
20231219,115300,59703216100,178200,178300,178400,178200,718
20231219,115200,59575231600,178300,178400,178500,178200,850
20231219,115100,59423688300,178400,178400,178500,178400,197
20231219,115000,59388538900,178500,178500,178500,178400,490
20231219,114900,59301118700,178500,178400,178500,178400,184
20231219,114800,59268289600,178400,178400,178500,178400,280
20231219,114700,59218327800,178400,178500,178500,178400,310
20231219,114600,59163006100,178500,178400,178500,178300,558
20231219,114500,59063459000,178400,178400,178400,178300,300
20231219,114400,59009944400,178400,178300,178400,178300,141
20231219,114300,58984796700,178300,178200,178400,178200,367
20231219,114200,58919363000,178200,178400,178400,178200,781
20231219,114100,58780126100,178400,178400,178400,178300,374
20231219,114000,58713425400,178300,178300,178400,178200,1563
20231219,113900,58434728600,178400,178400,178400,178300,276
20231219,113800,58385505000,178400,178400,178500,178300,1286
20231219,113700,58156082500,178500,178500,178600,178400,212
20231219,113600,58118246300,178500,178500,178600,178400,545
20231219,113500,58020964200,178600,178500,178600,178500,411
20231219,113400,57947586800,178600,178500,178600,178500,347
20231219,113300,57885635800,178600,178500,178600,178400,279
20231219,113200,57835824600,178400,178500,178500,178400,424
20231219,113100,57760153100,178500,178400,178500,178400,625
20231219,113000,57648599300,178400,178400,178500,178400,275
20231219,112900,57599531500,178500,178500,178500,178400,328
20231219,112800,57540996800,178500,178400,178500,178400,376
20231219,112700,57473902700,178500,178400,178500,178400,280
20231219,112600,57423944400,178500,178600,178600,178400,655
20231219,112500,57307077800,178500,178600,178600,178500,744
20231219,112400,57174240500,178500,178600,178700,178400,1088
20231219,112300,56979980600,178700,178900,178900,178600,525
20231219,112200,56886105700,178800,178600,178900,178600,435
20231219,112100,56808364800,178700,178600,178700,178600,659
20231219,112000,56690640900,178600,178600,178700,178500,480
20231219,111900,56604933300,178600,178700,178700,178500,408
20231219,111800,56532064500,178600,178800,178800,178600,686
20231219,111700,56409468900,178800,178600,178800,178500,376
20231219,111600,56342287100,178600,178400,178600,178400,771
20231219,111500,56204695600,178400,178300,178600,178200,838
20231219,111400,56055267600,178300,178300,178300,178200,412
20231219,111300,55981821300,178300,178200,178300,178200,672
20231219,111200,55862064100,178200,178100,178200,178000,383
20231219,111100,55793844500,178000,178100,178200,178000,1953
20231219,111000,55446021900,178100,178300,178300,178100,1247
20231219,110900,55223773600,178200,178300,178400,178200,752
20231219,110800,55089681100,178400,178200,178400,178200,1066
20231219,110700,54899636800,178300,178400,178400,178200,1172
20231219,110600,54690656800,178400,178800,178800,178300,2989
20231219,110500,54157195900,178800,179100,179200,178700,1314
20231219,110400,53921984700,179100,179400,179400,179000,1940
20231219,110300,53574287200,179300,178900,179400,178800,1319
20231219,110200,53338153600,178900,178600,178900,178500,1068
20231219,110100,53147282900,178600,178000,178600,177900,2720
20231219,110000,52662591700,178000,178200,178200,177900,6306
20231219,105900,51540107200,178200,178200,178200,178100,2332
20231219,105800,51124684000,178200,178400,178400,178100,3419
20231219,105700,50515330400,178500,178700,178700,178400,3687
20231219,105600,49857127300,178600,178600,178800,178600,1324
20231219,105500,49620587500,178600,178800,178800,178500,3249
20231219,105400,49040270700,178800,179200,179200,178700,6094
20231219,105300,47949455400,179200,179400,179500,179100,3441
20231219,105200,47332556800,179500,179500,179600,179400,1247
20231219,105100,47108797000,179500,179600,179600,179400,2717
20231219,105000,46621071900,179500,179900,180000,179500,4949
20231219,104900,45731882800,180000,179900,180000,179900,831
20231219,104800,45582367500,180000,180000,180200,179900,893
20231219,104700,45421616600,180000,179900,180000,179900,595
20231219,104600,45314541100,180000,179800,180000,179800,608
20231219,104500,45205174100,179800,179800,179900,179700,2140
20231219,104400,44820511100,179800,179700,179900,179600,2124
20231219,104300,44438730600,179800,180100,180100,179700,2482
20231219,104200,43992230700,180100,180300,180400,180000,2678
20231219,104100,43509974200,180300,180400,180500,180300,714
20231219,104000,43381215700,180500,180400,180500,180400,676
20231219,103900,43259253500,180500,180500,180500,180400,719
20231219,103800,43129490300,180400,180400,180500,180300,771
20231219,103700,42990418700,180300,180300,180400,180300,481
20231219,103600,42903688600,180300,180500,180500,180300,1089
20231219,103500,42707251000,180400,180500,180500,180400,398
20231219,103400,42635434100,180400,180700,180700,180400,877
20231219,103300,42477115200,180600,180800,181000,180600,637
20231219,103200,42362016000,180900,180900,181100,180800,520
20231219,103100,42267945800,180900,180800,181300,180600,205
20231219,103000,42230866400,180800,180900,182000,180200,1499
20231219,102900,41958669300,180900,181600,181600,180000,6226
20231219,102800,40835025200,181600,181600,181700,181500,439
20231219,102700,40755319100,181600,181600,181600,181500,339
20231219,102600,40693782400,181600,181700,181700,181500,237
20231219,102500,40650755500,181600,181500,181600,181400,175
20231219,102400,40618986600,181500,181700,181700,181400,932
20231219,102300,40449746900,181700,181900,181900,181600,449
20231219,102200,40368158600,181900,181700,181900,181500,789
20231219,102100,40224821400,181700,181900,181900,181600,485
20231219,102000,40136681300,181800,182400,182400,181200,390
20231219,101900,40065777100,182400,181000,183000,180700,4129
20231219,101800,39314199300,181000,180900,181100,180800,219
20231219,101700,39274568600,180800,180700,181000,180500,816
20231219,101600,39127069000,180700,181300,181300,180700,454
20231219,101500,39044939700,181300,181200,181500,180500,3076
20231219,101400,38488262400,181200,181200,181400,181200,335
20231219,101300,38427540800,181200,181300,181400,181100,999
20231219,101200,38246580300,181300,181400,181500,181200,498
20231219,101100,38156260400,181400,181800,181800,181200,1494
20231219,101000,37885142200,181800,181100,182700,181000,3201
20231219,100900,37303074200,181000,181100,181100,181000,574
20231219,100800,37199157500,181000,181000,181100,180800,646
20231219,100700,37082257500,180900,181200,181200,180900,764
20231219,100600,36943926200,181200,180900,181200,180800,3075
20231219,100500,36387405600,180800,180900,181000,180800,806
20231219,100400,36241603000,180900,180800,181000,180700,2132
20231219,100300,35856016800,180800,180100,180800,180000,1383
20231219,100200,35606509900,180100,179700,180400,179600,2154
20231219,100100,35219099600,179800,180400,180400,179700,13920
20231219,100000,32713776500,180300,180900,180900,180200,1829
20231219,095900,32383944100,180300,180500,180900,180200,2532
20231219,095800,31927403400,180400,180400,180500,180200,2864
20231219,095700,31410929400,180400,180800,180900,180400,4171
20231219,095600,30657684700,180800,181000,181000,180700,1928
20231219,095500,30309019200,181000,181400,181500,180900,6266
20231219,095400,29174639800,181500,181600,181600,181200,1698
20231219,095300,28866650700,181500,181800,181900,181400,3523
20231219,095200,28226614300,181900,182100,182100,181800,1285
20231219,095100,27992874500,182100,181900,182100,181800,1471
20231219,095000,27725164200,181900,182000,182000,181800,882
20231219,094900,27564740700,181900,182300,182300,181900,867
20231219,094800,27406860600,182300,182100,182400,181800,798
20231219,094700,27261651900,182100,182600,182800,181900,2263
20231219,094600,26849245700,182600,182800,182900,182100,1291
20231219,094500,26613580900,182800,182800,183000,182700,1213
20231219,094400,26391776300,182700,182800,182900,182700,782
20231219,094300,26248838700,182700,182700,183000,182700,841
20231219,094200,26095088400,182700,183300,183300,182700,691
20231219,094100,25968608200,183300,182700,183300,182700,1596
20231219,094000,25676596200,182800,182800,182900,182700,567
20231219,093900,25572948500,182800,182800,182900,182700,405
20231219,093800,25498915900,182800,182000,182800,182000,1702
20231219,093700,25188656500,182000,182000,182100,181800,1246
20231219,093600,24961939300,181900,182200,182400,181900,1235
20231219,093500,24737038500,182100,182400,182400,182000,914
20231219,093400,24570588600,182400,182700,182800,182300,452
20231219,093300,24488080800,182700,182900,182900,182700,1194
20231219,093200,24269861700,182900,182800,182900,182500,1192
20231219,093100,24052016100,182800,182300,182800,182300,1523
20231219,093000,23774024400,182300,182000,182400,181900,1297
20231219,092900,23537898600,182100,182500,182600,182000,1399
20231219,092800,23282884700,182600,182400,182900,182100,1230
20231219,092700,23058380300,182400,182800,182900,182200,667
20231219,092600,22936586300,182900,183100,183100,182600,504
20231219,092500,22844415600,182500,182800,183200,182300,1762
20231219,092400,22522114200,182700,182400,182900,182000,2514
20231219,092300,22063815000,182400,183200,183200,182400,2453
20231219,092200,21615341700,183100,183500,183700,183100,3992
20231219,092100,20882980300,183500,184000,184000,183400,6911
20231219,092000,19613349800,183900,183400,184000,183300,9179
20231219,091900,17926321600,183400,182300,183600,182300,5199
20231219,091800,16974855900,182300,181900,182600,181700,3047
20231219,091700,16419440900,181800,180500,181900,180400,4231
20231219,091600,15654119100,180400,180100,180600,180000,2314
20231219,091500,15237026400,180100,180600,180600,180000,8752
20231219,091400,13659646400,180500,180700,180700,180500,2507
20231219,091300,13206921200,180700,181200,181200,180600,3398
20231219,091200,12592057700,181100,181000,181400,180500,3545
20231219,091100,11949926000,180600,180800,181100,180400,4661
20231219,091000,11107792000,180800,181300,181400,180800,7367
20231219,090900,9773431600,181200,181400,181700,181200,3466
20231219,090800,9144848100,181400,182700,182900,181400,4411
20231219,090700,8342369400,182900,183200,183700,182800,3636
20231219,090600,7676803600,183200,184000,184200,181900,4393
20231219,090500,6870989700,184000,181900,184200,181900,3437
20231219,090400,6240326400,182500,182300,182500,181600,6811
20231219,090300,5000722400,182200,182500,182600,182000,6718
20231219,090200,3776129300,182500,182200,182500,181400,4078
20231219,090100,3034344300,182200,181100,182900,180800,4252
20231219,090000,2260414200,181200,181400,181500,180100,12462