KissMeData/300080/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,210100,2332563300,28850,28850,28850,28850,875
20231218,210000,2332563300,28850,28850,28850,28850,0
20231218,205900,2332563300,28850,28850,28850,28850,0
20231218,205800,2332563300,28850,28850,28850,28850,0
20231218,205700,2332563300,28850,28850,28850,28850,0
20231218,205600,2332563300,28850,28850,28850,28850,0
20231218,205500,2332563300,28850,28850,28850,28850,0
20231218,205400,2332563300,28850,28850,28850,28850,0
20231218,205300,2332563300,28850,28850,28850,28850,0
20231218,205200,2332563300,28850,28850,28850,28850,0
20231218,205100,2332563300,28850,28850,28850,28850,0
20231218,205000,2332563300,28850,28850,28850,28850,0
20231218,204900,2332563300,28850,28850,28850,28850,0
20231218,204800,2332563300,28850,28850,28850,28850,0
20231218,204700,2332563300,28850,28850,28850,28850,0
20231218,204600,2332563300,28850,28850,28850,28850,0
20231218,204500,2332563300,28850,28850,28850,28850,0
20231218,204400,2332563300,28850,28850,28850,28850,0
20231218,204300,2332563300,28850,28850,28850,28850,0
20231218,204200,2332563300,28850,28850,28850,28850,0
20231218,204100,2332563300,28850,28850,28850,28850,0
20231218,204000,2332563300,28850,28850,28850,28850,0
20231218,203900,2332563300,28850,28850,28850,28850,0
20231218,203800,2332563300,28850,28850,28850,28850,0
20231218,203700,2332563300,28850,28850,28850,28850,0
20231218,203600,2332563300,28850,28850,28850,28850,0
20231218,203500,2332563300,28850,28850,28850,28850,0
20231218,203400,2332563300,28850,28850,28850,28850,0
20231218,203300,2332563300,28850,28850,28850,28850,0
20231218,203200,2332563300,28850,28850,28850,28850,0
20231218,203100,2332563300,28850,28850,28850,28850,875
20231218,203000,2332563300,28850,28850,28850,28850,0
20231218,202900,2332563300,28850,28850,28850,28850,0
20231218,202800,2332563300,28850,28850,28850,28850,0
20231218,202700,2332563300,28850,28850,28850,28850,0
20231218,202600,2332563300,28850,28850,28850,28850,0
20231218,202500,2332563300,28850,28850,28850,28850,0
20231218,202400,2332563300,28850,28850,28850,28850,0
20231218,202300,2332563300,28850,28850,28850,28850,0
20231218,202200,2332563300,28850,28850,28850,28850,0
20231218,202100,2332563300,28850,28850,28850,28850,0
20231218,202000,2332563300,28850,28850,28850,28850,0
20231218,201900,2332563300,28850,28850,28850,28850,0
20231218,201800,2332563300,28850,28850,28850,28850,0
20231218,201700,2332563300,28850,28850,28850,28850,0
20231218,201600,2332563300,28850,28850,28850,28850,0
20231218,201500,2332563300,28850,28850,28850,28850,0
20231218,201400,2332563300,28850,28850,28850,28850,0
20231218,201300,2332563300,28850,28850,28850,28850,0
20231218,201200,2332563300,28850,28850,28850,28850,0
20231218,201100,2332563300,28850,28850,28850,28850,0
20231218,201000,2332563300,28850,28850,28850,28850,0
20231218,200900,2332563300,28850,28850,28850,28850,0
20231218,200800,2332563300,28850,28850,28850,28850,0
20231218,200700,2332563300,28850,28850,28850,28850,0
20231218,200600,2332563300,28850,28850,28850,28850,0
20231218,200500,2332563300,28850,28850,28850,28850,0
20231218,200400,2332563300,28850,28850,28850,28850,0
20231218,200300,2332563300,28850,28850,28850,28850,0
20231218,200200,2332563300,28850,28850,28850,28850,0
20231218,200100,2332563300,28850,28850,28850,28850,875
20231218,200000,2332563300,28850,28850,28850,28850,0
20231218,195900,2332563300,28850,28850,28850,28850,0
20231218,195800,2332563300,28850,28850,28850,28850,0
20231218,195700,2332563300,28850,28850,28850,28850,0
20231218,195600,2332563300,28850,28850,28850,28850,0
20231218,195500,2332563300,28850,28850,28850,28850,0
20231218,195400,2332563300,28850,28850,28850,28850,0
20231218,195300,2332563300,28850,28850,28850,28850,0
20231218,195200,2332563300,28850,28850,28850,28850,0
20231218,195100,2332563300,28850,28850,28850,28850,0
20231218,195000,2332563300,28850,28850,28850,28850,0
20231218,194900,2332563300,28850,28850,28850,28850,0
20231218,194800,2332563300,28850,28850,28850,28850,0
20231218,194700,2332563300,28850,28850,28850,28850,0
20231218,194600,2332563300,28850,28850,28850,28850,0
20231218,194500,2332563300,28850,28850,28850,28850,0
20231218,194400,2332563300,28850,28850,28850,28850,0
20231218,194300,2332563300,28850,28850,28850,28850,0
20231218,194200,2332563300,28850,28850,28850,28850,0
20231218,194100,2332563300,28850,28850,28850,28850,0
20231218,194000,2332563300,28850,28850,28850,28850,0
20231218,193900,2332563300,28850,28850,28850,28850,0
20231218,193800,2332563300,28850,28850,28850,28850,0
20231218,193700,2332563300,28850,28850,28850,28850,0
20231218,193600,2332563300,28850,28850,28850,28850,0
20231218,193500,2332563300,28850,28850,28850,28850,0
20231218,193400,2332563300,28850,28850,28850,28850,0
20231218,193300,2332563300,28850,28850,28850,28850,0
20231218,193200,2332563300,28850,28850,28850,28850,0
20231218,193100,2332563300,28850,28850,28850,28850,875
20231218,193000,2332563300,28850,28850,28850,28850,0
20231218,192900,2332563300,28850,28850,28850,28850,0
20231218,192800,2332563300,28850,28850,28850,28850,0
20231218,192700,2332563300,28850,28850,28850,28850,0
20231218,192600,2332563300,28850,28850,28850,28850,0
20231218,192500,2332563300,28850,28850,28850,28850,0
20231218,192400,2332563300,28850,28850,28850,28850,0
20231218,192300,2332563300,28850,28850,28850,28850,0
20231218,192200,2332563300,28850,28850,28850,28850,0
20231218,192100,2332563300,28850,28850,28850,28850,0
20231218,192000,2332563300,28850,28850,28850,28850,0
20231218,191900,2332563300,28850,28850,28850,28850,0
20231218,191800,2332563300,28850,28850,28850,28850,0
20231218,191700,2332563300,28850,28850,28850,28850,0
20231218,191600,2332563300,28850,28850,28850,28850,0
20231218,191500,2332563300,28850,28850,28850,28850,0
20231218,191400,2332563300,28850,28850,28850,28850,0
20231218,191300,2332563300,28850,28850,28850,28850,0
20231218,191200,2332563300,28850,28850,28850,28850,0
20231218,191100,2332563300,28850,28850,28850,28850,0
20231218,191000,2332563300,28850,28850,28850,28850,0
20231218,190900,2332563300,28850,28850,28850,28850,0
20231218,190800,2332563300,28850,28850,28850,28850,0
20231218,190700,2332563300,28850,28850,28850,28850,0
20231218,190600,2332563300,28850,28850,28850,28850,0
20231218,190500,2332563300,28850,28850,28850,28850,0
20231218,190400,2332563300,28850,28850,28850,28850,0
20231218,190300,2332563300,28850,28850,28850,28850,0
20231218,190200,2332563300,28850,28850,28850,28850,0
20231218,190100,2332563300,28850,28850,28850,28850,875
20231218,190000,2332563300,28850,28850,28850,28850,0
20231218,185900,2332563300,28850,28850,28850,28850,0
20231218,185800,2332563300,28850,28850,28850,28850,0
20231218,185700,2332563300,28850,28850,28850,28850,0
20231218,185600,2332563300,28850,28850,28850,28850,0
20231218,185500,2332563300,28850,28850,28850,28850,0
20231218,185400,2332563300,28850,28850,28850,28850,0
20231218,185300,2332563300,28850,28850,28850,28850,0
20231218,185200,2332563300,28850,28850,28850,28850,0
20231218,185100,2332563300,28850,28850,28850,28850,0
20231218,185000,2332563300,28850,28850,28850,28850,0
20231218,184900,2332563300,28850,28850,28850,28850,0
20231218,184800,2332563300,28850,28850,28850,28850,0
20231218,184700,2332563300,28850,28850,28850,28850,0
20231218,184600,2332563300,28850,28850,28850,28850,0
20231218,184500,2332563300,28850,28850,28850,28850,0
20231218,184400,2332563300,28850,28850,28850,28850,0
20231218,184300,2332563300,28850,28850,28850,28850,0
20231218,184200,2332563300,28850,28850,28850,28850,0
20231218,184100,2332563300,28850,28850,28850,28850,0
20231218,184000,2332563300,28850,28850,28850,28850,0
20231218,183900,2332563300,28850,28850,28850,28850,0
20231218,183800,2332563300,28850,28850,28850,28850,0
20231218,183700,2332563300,28850,28850,28850,28850,0
20231218,183600,2332563300,28850,28850,28850,28850,0
20231218,183500,2332563300,28850,28850,28850,28850,0
20231218,183400,2332563300,28850,28850,28850,28850,0
20231218,183300,2332563300,28850,28850,28850,28850,0
20231218,183200,2332563300,28850,28850,28850,28850,0
20231218,183100,2332563300,28850,28850,28850,28850,875
20231218,183000,2332563300,28850,28850,28850,28850,0
20231218,182900,2332563300,28850,28850,28850,28850,0
20231218,182800,2332563300,28850,28850,28850,28850,0
20231218,182700,2332563300,28850,28850,28850,28850,0
20231218,182600,2332563300,28850,28850,28850,28850,0
20231218,182500,2332563300,28850,28850,28850,28850,0
20231218,182400,2332563300,28850,28850,28850,28850,0
20231218,182300,2332563300,28850,28850,28850,28850,0
20231218,182200,2332563300,28850,28850,28850,28850,0
20231218,182100,2332563300,28850,28850,28850,28850,0
20231218,182000,2332563300,28850,28850,28850,28850,0
20231218,181900,2332563300,28850,28850,28850,28850,0
20231218,181800,2332563300,28850,28850,28850,28850,0
20231218,181700,2332563300,28850,28850,28850,28850,0
20231218,181600,2332563300,28850,28850,28850,28850,0
20231218,181500,2332563300,28850,28850,28850,28850,0
20231218,181400,2332563300,28850,28850,28850,28850,0
20231218,181300,2332563300,28850,28850,28850,28850,0
20231218,181200,2332563300,28850,28850,28850,28850,0
20231218,181100,2332563300,28850,28850,28850,28850,0
20231218,181000,2332563300,28850,28850,28850,28850,0
20231218,180900,2332563300,28850,28850,28850,28850,0
20231218,180800,2332563300,28850,28850,28850,28850,0
20231218,180700,2332563300,28850,28850,28850,28850,0
20231218,180600,2332563300,28850,28850,28850,28850,0
20231218,180500,2332563300,28850,28850,28850,28850,0
20231218,180400,2332563300,28850,28850,28850,28850,0
20231218,180300,2332563300,28850,28850,28850,28850,0
20231218,180200,2332563300,28850,28850,28850,28850,0
20231218,180100,2332563300,28850,28850,28850,28850,875
20231218,180000,2332563300,28850,28850,28850,28850,0
20231218,175900,2332563300,28850,28850,28850,28850,0
20231218,175800,2332563300,28850,28850,28850,28850,0
20231218,175700,2332563300,28850,28850,28850,28850,0
20231218,175600,2332563300,28850,28850,28850,28850,0
20231218,175500,2332563300,28850,28850,28850,28850,0
20231218,175400,2332563300,28850,28850,28850,28850,0
20231218,175300,2332563300,28850,28850,28850,28850,0
20231218,175200,2332563300,28850,28850,28850,28850,0
20231218,175100,2332563300,28850,28850,28850,28850,0
20231218,175000,2332563300,28850,28850,28850,28850,0
20231218,174900,2332563300,28850,28850,28850,28850,0
20231218,174800,2332563300,28850,28850,28850,28850,0
20231218,174700,2332563300,28850,28850,28850,28850,0
20231218,174600,2332563300,28850,28850,28850,28850,0
20231218,174500,2332563300,28850,28850,28850,28850,0
20231218,174400,2332563300,28850,28850,28850,28850,0
20231218,174300,2332563300,28850,28850,28850,28850,0
20231218,174200,2332563300,28850,28850,28850,28850,0
20231218,174100,2332563300,28850,28850,28850,28850,0
20231218,174000,2332563300,28850,28850,28850,28850,0
20231218,173900,2332563300,28850,28850,28850,28850,0
20231218,173800,2332563300,28850,28850,28850,28850,0
20231218,173700,2332563300,28850,28850,28850,28850,0
20231218,173600,2332563300,28850,28850,28850,28850,0
20231218,173500,2332563300,28850,28850,28850,28850,0
20231218,173400,2332563300,28850,28850,28850,28850,0
20231218,173300,2332563300,28850,28850,28850,28850,0
20231218,173200,2332563300,28850,28850,28850,28850,0
20231218,173100,2332563300,28850,28850,28850,28850,875
20231218,173000,2332563300,28850,28850,28850,28850,0
20231218,172900,2332563300,28850,28850,28850,28850,0
20231218,172800,2332563300,28850,28850,28850,28850,0
20231218,172700,2332563300,28850,28850,28850,28850,0
20231218,172600,2332563300,28850,28850,28850,28850,0
20231218,172500,2332563300,28850,28850,28850,28850,0
20231218,172400,2332563300,28850,28850,28850,28850,0
20231218,172300,2332563300,28850,28850,28850,28850,0
20231218,172200,2332563300,28850,28850,28850,28850,0
20231218,172100,2332563300,28850,28850,28850,28850,0
20231218,172000,2332563300,28850,28850,28850,28850,0
20231218,171900,2332563300,28850,28850,28850,28850,0
20231218,171800,2332563300,28850,28850,28850,28850,0
20231218,171700,2332563300,28850,28850,28850,28850,0
20231218,171600,2332563300,28850,28850,28850,28850,0
20231218,171500,2332563300,28850,28850,28850,28850,0
20231218,171400,2332563300,28850,28850,28850,28850,0
20231218,171300,2332563300,28850,28850,28850,28850,0
20231218,171200,2332563300,28850,28850,28850,28850,0
20231218,171100,2332563300,28850,28850,28850,28850,0
20231218,171000,2332563300,28850,28850,28850,28850,0
20231218,170900,2332563300,28850,28850,28850,28850,0
20231218,170800,2332563300,28850,28850,28850,28850,0
20231218,170700,2332563300,28850,28850,28850,28850,0
20231218,170600,2332563300,28850,28850,28850,28850,0
20231218,170500,2332563300,28850,28850,28850,28850,0
20231218,170400,2332563300,28850,28850,28850,28850,0
20231218,170300,2332563300,28850,28850,28850,28850,0
20231218,170200,2332563300,28850,28850,28850,28850,0
20231218,170100,2332563300,28850,28850,28850,28850,875
20231218,170000,2332563300,28850,28850,28850,28850,0
20231218,165900,2332563300,28850,28850,28850,28850,0
20231218,165800,2332563300,28850,28850,28850,28850,0
20231218,165700,2332563300,28850,28850,28850,28850,0
20231218,165600,2332563300,28850,28850,28850,28850,0
20231218,165500,2332563300,28850,28850,28850,28850,0
20231218,165400,2332563300,28850,28850,28850,28850,0
20231218,165300,2332563300,28850,28850,28850,28850,0
20231218,165200,2332563300,28850,28850,28850,28850,0
20231218,165100,2332563300,28850,28850,28850,28850,0
20231218,165000,2332563300,28850,28850,28850,28850,0
20231218,164900,2332563300,28850,28850,28850,28850,0
20231218,164800,2332563300,28850,28850,28850,28850,0
20231218,164700,2332563300,28850,28850,28850,28850,0
20231218,164600,2332563300,28850,28850,28850,28850,0
20231218,164500,2332563300,28850,28850,28850,28850,0
20231218,164400,2332563300,28850,28850,28850,28850,0
20231218,164300,2332563300,28850,28850,28850,28850,0
20231218,164200,2332563300,28850,28850,28850,28850,0
20231218,164100,2332563300,28850,28850,28850,28850,0
20231218,164000,2332563300,28850,28850,28850,28850,0
20231218,163900,2332563300,28850,28850,28850,28850,0
20231218,163800,2332563300,28850,28850,28850,28850,0
20231218,163700,2332563300,28850,28850,28850,28850,0
20231218,163600,2332563300,28850,28850,28850,28850,0
20231218,163500,2332563300,28850,28850,28850,28850,0
20231218,163400,2332563300,28850,28850,28850,28850,0
20231218,163300,2332563300,28850,28850,28850,28850,0
20231218,163200,2332563300,28850,28850,28850,28850,0
20231218,163100,2332563300,28850,28850,28850,28850,875
20231218,163000,2332563300,28850,28850,28850,28850,0
20231218,162900,2332563300,28850,28850,28850,28850,0
20231218,162800,2332563300,28850,28850,28850,28850,0
20231218,162700,2332563300,28850,28850,28850,28850,0
20231218,162600,2332563300,28850,28850,28850,28850,0
20231218,162500,2332563300,28850,28850,28850,28850,0
20231218,162400,2332563300,28850,28850,28850,28850,0
20231218,162300,2332563300,28850,28850,28850,28850,0
20231218,162200,2332563300,28850,28850,28850,28850,0
20231218,162100,2332563300,28850,28850,28850,28850,0
20231218,162000,2332563300,28850,28850,28850,28850,0
20231218,161900,2332563300,28850,28850,28850,28850,0
20231218,161800,2332563300,28850,28850,28850,28850,0
20231218,161700,2332563300,28850,28850,28850,28850,0
20231218,161600,2332563300,28850,28850,28850,28850,0
20231218,161500,2332563300,28850,28850,28850,28850,0
20231218,161400,2332563300,28850,28850,28850,28850,0
20231218,161300,2332563300,28850,28850,28850,28850,0
20231218,161200,2332563300,28850,28850,28850,28850,0
20231218,161100,2332563300,28850,28850,28850,28850,0
20231218,161000,2332563300,28850,28850,28850,28850,0
20231218,160900,2332563300,28850,28850,28850,28850,0
20231218,160800,2332563300,28850,28850,28850,28850,0
20231218,160700,2332563300,28850,28850,28850,28850,0
20231218,160600,2332563300,28850,28850,28850,28850,0
20231218,160500,2332563300,28850,28850,28850,28850,0
20231218,160400,2332563300,28850,28850,28850,28850,0
20231218,160300,2332563300,28850,28850,28850,28850,0
20231218,160200,2332563300,28850,28850,28850,28850,0
20231218,160100,2332563300,28850,28850,28850,28850,875
20231218,160000,2332563300,28850,28850,28850,28850,0
20231218,155900,2332563300,28850,28850,28850,28850,0
20231218,155800,2332563300,28850,28850,28850,28850,0
20231218,155700,2332563300,28850,28850,28850,28850,0
20231218,155600,2332563300,28850,28850,28850,28850,0
20231218,155500,2332563300,28850,28850,28850,28850,0
20231218,155400,2332563300,28850,28850,28850,28850,0
20231218,155300,2332563300,28850,28850,28850,28850,0
20231218,155200,2332563300,28850,28850,28850,28850,0
20231218,155100,2332563300,28850,28850,28850,28850,0
20231218,155000,2332563300,28850,28850,28850,28850,0
20231218,154900,2332563300,28850,28850,28850,28850,0
20231218,154800,2332563300,28850,28850,28850,28850,0
20231218,154700,2332563300,28850,28850,28850,28850,0
20231218,154600,2332563300,28850,28850,28850,28850,0
20231218,154500,2332563300,28850,28850,28850,28850,0
20231218,154400,2332563300,28850,28850,28850,28850,0
20231218,154300,2332563300,28850,28850,28850,28850,0
20231218,154200,2332563300,28850,28850,28850,28850,0
20231218,154100,2332563300,28850,28850,28850,28850,0
20231218,154000,2332563300,28850,28850,28850,28850,0
20231218,153900,2332563300,28850,28850,28850,28850,0
20231218,153800,2332563300,28850,28850,28850,28850,0
20231218,153700,2332563300,28850,28850,28850,28850,0
20231218,153600,2332563300,28850,28850,28850,28850,0
20231218,153500,2332563300,28850,28850,28850,28850,0
20231218,153400,2332563300,28850,28850,28850,28850,0
20231218,153300,2332563300,28850,28850,28850,28850,0
20231218,153200,2332563300,28850,28850,28850,28850,0
20231218,153100,2332563300,28850,28850,28850,28850,875
20231218,153000,2332563300,28850,28850,28850,28850,875
20231218,152900,2307319550,28850,28850,28850,28850,0
20231218,152800,2307319550,28850,28850,28850,28850,0
20231218,152700,2307319550,28850,28850,28850,28850,0
20231218,152600,2307319550,28850,28850,28850,28850,0
20231218,152500,2307319550,28850,28850,28850,28850,0
20231218,152400,2307319550,28850,28850,28850,28850,0
20231218,152300,2307319550,28850,28850,28850,28850,0
20231218,152200,2307319550,28850,28850,28850,28850,0
20231218,152100,2307319550,28850,28850,28850,28850,0
20231218,152000,2307319550,28850,28850,28850,28850,0
20231218,151900,2307319550,28850,28900,28900,28800,191
20231218,151800,2301809000,28850,28900,28900,28850,176
20231218,151700,2296728900,28900,28850,28900,28850,3
20231218,151600,2296642300,28900,28900,28900,28900,5
20231218,151500,2296497800,28800,28850,28850,28800,118
20231218,151400,2293093550,28850,28850,28850,28850,141
20231218,151300,2289025700,28850,28900,28900,28850,422
20231218,151200,2276850950,28900,28850,28900,28850,195
20231218,151100,2271223400,28950,28850,28950,28850,266
20231218,151000,2263543350,28900,28950,28950,28900,239
20231218,150900,2256636200,28950,28950,28950,28950,66
20231218,150800,2254725500,28950,29000,29000,28950,127
20231218,150700,2251042900,29000,29000,29000,28900,3
20231218,150600,2250956000,28950,28900,28950,28900,220
20231218,150500,2244597500,28950,28850,28950,28850,373
20231218,150400,2233835300,28900,28900,28900,28900,0
20231218,150300,2233835300,28900,28900,28900,28900,29
20231218,150200,2232997200,28900,28850,28900,28850,275
20231218,150100,2225059700,28850,28850,28900,28850,458
20231218,150000,2211845400,28900,28900,28900,28850,59
20231218,145900,2210140350,28900,28950,28950,28900,225
20231218,145800,2203637750,28900,28950,28950,28900,44
20231218,145700,2202365100,28950,28900,28950,28850,279
20231218,145600,2194311400,28950,28900,28950,28900,25
20231218,145500,2193588850,28950,28900,28950,28900,85
20231218,145400,2191132150,28900,28900,28900,28900,261
20231218,145300,2183589250,28950,28950,28950,28950,6
20231218,145200,2183415550,29000,28950,29000,28950,52
20231218,145100,2181910050,29000,28950,29000,28950,7
20231218,145000,2181707350,28900,28900,28950,28900,223
20231218,144900,2175262150,28950,29000,29000,28900,252
20231218,144800,2167961350,29000,29000,29000,28950,31
20231218,144700,2167063350,29050,29000,29050,28900,268
20231218,144600,2159302950,29000,28900,29050,28900,1205
20231218,144500,2124393400,28850,28900,28900,28850,21
20231218,144400,2123787400,28850,28950,28950,28850,245
20231218,144300,2116703500,28950,28750,29000,28750,501
20231218,144200,2102238150,28850,28800,28850,28800,46
20231218,144100,2100912100,28850,28650,28850,28650,1042
20231218,144000,2070939900,28700,28650,28700,28650,190
20231218,143900,2065487800,28600,28600,28600,28600,49
20231218,143800,2064086400,28600,28700,28700,28600,11
20231218,143700,2063771400,28700,28650,28700,28600,791
20231218,143600,2041143250,28650,28650,28700,28650,599
20231218,143500,2023979400,28650,28700,28700,28650,92
20231218,143400,2021342550,28650,28650,28750,28650,297
20231218,143300,2012824450,28700,28700,28700,28700,133
20231218,143200,2009007350,28700,28700,28700,28700,355
20231218,143100,1998818850,28700,28700,28700,28600,574
20231218,143000,1982383400,28700,28700,28700,28700,19
20231218,142900,1981838100,28750,28750,28750,28750,18
20231218,142800,1981320600,28750,28750,28750,28750,29
20231218,142700,1980486850,28750,28750,28750,28750,173
20231218,142600,1975513100,28800,28700,28800,28650,415
20231218,142500,1963584900,28650,28650,28650,28650,122
20231218,142400,1960089600,28650,28600,28650,28600,189
20231218,142300,1954680250,28600,28650,28650,28600,67
20231218,142200,1952762300,28650,28650,28650,28650,64
20231218,142100,1950928700,28600,28600,28650,28600,247
20231218,142000,1943862550,28600,28600,28600,28600,49
20231218,141900,1942461150,28650,28650,28650,28650,5
20231218,141800,1942317900,28600,28600,28600,28600,216
20231218,141700,1936140300,28600,28650,28650,28600,24
20231218,141600,1935453650,28600,28600,28600,28600,23
20231218,141500,1934795850,28600,28600,28600,28600,48
20231218,141400,1933423050,28600,28600,28600,28600,166
20231218,141300,1928675450,28650,28650,28650,28650,5
20231218,141200,1928532200,28600,28600,28650,28600,108
20231218,141100,1925442050,28600,28600,28600,28600,188
20231218,141000,1920065250,28600,28650,28650,28600,13
20231218,140900,1919693300,28650,28550,28650,28550,127
20231218,140800,1916059050,28600,28600,28600,28550,359
20231218,140700,1905808850,28550,28600,28600,28550,632
20231218,140600,1887741600,28650,28600,28650,28600,30
20231218,140500,1886883050,28600,28600,28600,28600,29
20231218,140400,1886053650,28650,28650,28650,28600,190
20231218,140300,1880610550,28700,28650,28700,28650,27
20231218,140200,1879836750,28650,28700,28700,28650,44
20231218,140100,1878576000,28700,28700,28700,28700,180
20231218,140000,1873410000,28700,28700,28700,28700,50
20231218,135900,1871975000,28650,28600,28650,28600,398
20231218,135800,1860575000,28550,28550,28550,28550,192
20231218,135700,1855093400,28550,28600,28600,28550,348
20231218,135600,1845148050,28600,28600,28600,28600,1
20231218,135500,1845119450,28550,28550,28550,28550,190
20231218,135400,1839694950,28550,28550,28550,28550,49
20231218,135300,1838296000,28600,28550,28600,28550,44
20231218,135200,1837039750,28550,28550,28600,28550,339
20231218,135100,1827361250,28550,28600,28600,28550,226
20231218,135000,1820906850,28600,28600,28600,28600,71
20231218,134900,1818876250,28600,28600,28600,28600,48
20231218,134800,1817503450,28650,28550,28650,28550,195
20231218,134700,1811936050,28550,28550,28650,28550,204
20231218,134600,1806092750,28550,28600,28600,28550,207
20231218,134500,1800174100,28600,28600,28600,28600,2091
20231218,134400,1740371500,28600,28650,28650,28600,54
20231218,134300,1738826850,28600,28600,28600,28600,21
20231218,134200,1738226250,28600,28600,28650,28600,177
20231218,134100,1733163800,28600,28650,28650,28600,54
20231218,134000,1731619350,28650,28650,28650,28650,21
20231218,133900,1731017700,28650,28700,28700,28650,37
20231218,133800,1729956900,28600,28650,28650,28600,213
20231218,133700,1723862050,28650,28650,28700,28650,232
20231218,133600,1717214750,28650,28650,28700,28650,83
20231218,133500,1714836450,28650,28600,28650,28600,195
20231218,133400,1709259350,28650,28600,28650,28600,40
20231218,133300,1708114300,28650,28650,28650,28650,21
20231218,133200,1707512650,28650,28650,28650,28600,185
20231218,133100,1702217000,28700,28650,28700,28650,23
20231218,133000,1701557800,28650,28600,28650,28600,152
20231218,132900,1697208100,28600,28600,28600,28600,0
20231218,132800,1697208100,28600,28600,28650,28600,230
20231218,132700,1690629650,28600,28650,28650,28600,60
20231218,132600,1688913600,28650,28600,28650,28600,40
20231218,132500,1687768550,28600,28600,28650,28600,833
20231218,132400,1663944500,28600,28600,28600,28600,400
20231218,132300,1652504500,28600,28600,28600,28600,1479
20231218,132200,1610205100,28600,28650,28650,28600,621
20231218,132100,1592422150,28650,28650,28650,28650,21
20231218,132000,1591820500,28650,28650,28650,28650,41
20231218,131900,1590645850,28650,28650,28700,28600,332
20231218,131800,1581141300,28650,28700,28700,28650,438
20231218,131700,1568592550,28650,28650,28700,28650,559
20231218,131600,1552577150,28650,28650,28650,28650,18
20231218,131500,1552061450,28600,28650,28650,28600,221
20231218,131400,1545740100,28600,28650,28650,28600,26
20231218,131300,1544996250,28650,28650,28650,28650,0
20231218,131200,1544996250,28650,28650,28650,28600,273
20231218,131100,1537178450,28650,28650,28700,28650,188
20231218,131000,1531792150,28650,28700,28700,28650,1313
20231218,130900,1494173500,28700,28700,28700,28700,198
20231218,130800,1488490900,28700,28700,28700,28700,20
20231218,130700,1487916900,28700,28700,28700,28700,29
20231218,130600,1487084600,28750,28700,28750,28700,1390
20231218,130500,1447181750,28750,28850,28850,28750,1850
20231218,130400,1393954500,28850,28900,28900,28850,66
20231218,130300,1392050150,28850,28850,28850,28850,184
20231218,130200,1386741750,28850,28850,28850,28850,63
20231218,130100,1384924200,28850,28850,28850,28850,58
20231218,130000,1383250900,28850,28850,28900,28850,32
20231218,125900,1382327650,28900,28850,28900,28850,300
20231218,125800,1373662650,28900,28900,28900,28900,72
20231218,125700,1371581850,28850,28800,28850,28800,101
20231218,125600,1368673000,28800,28800,28800,28800,33
20231218,125500,1367722600,28800,28800,28800,28800,0
20231218,125400,1367722600,28800,28850,28850,28800,36
20231218,125300,1366685450,28800,28800,28800,28800,0
20231218,125200,1366685450,28800,28800,28800,28800,0
20231218,125100,1366685450,28800,28850,28900,28800,30
20231218,125000,1365819750,28850,28850,28850,28850,0
20231218,124900,1365819750,28850,28850,28850,28850,34
20231218,124800,1364838850,28900,28900,28900,28900,1
20231218,124700,1364809950,28850,28850,28850,28850,37
20231218,124600,1363742500,28850,28850,28850,28850,27
20231218,124500,1362963550,28800,28800,28800,28800,30
20231218,124400,1362099550,28800,28800,28800,28800,50
20231218,124300,1360659550,28850,28850,28850,28850,36
20231218,124200,1359620950,28850,28850,28850,28850,0
20231218,124100,1359620950,28850,28800,28850,28800,210
20231218,124000,1353563950,28850,28850,28850,28850,1
20231218,123900,1353535100,28850,28850,28850,28850,0
20231218,123800,1353535100,28850,28750,28850,28750,36
20231218,123700,1352499450,28750,28750,28750,28750,0
20231218,123600,1352499450,28750,28750,28750,28750,98
20231218,123500,1349681950,28750,28750,28750,28750,5
20231218,123400,1349538200,28750,28750,28750,28750,40
20231218,123300,1348388200,28750,28750,28750,28750,30
20231218,123200,1347525700,28800,28800,28800,28800,7
20231218,123100,1347324100,28800,28800,28800,28800,16
20231218,123000,1346863300,28750,28750,28750,28750,32
20231218,122900,1345943300,28750,28750,28750,28750,0
20231218,122800,1345943300,28750,28750,28750,28750,29
20231218,122700,1345109550,28750,28750,28750,28750,0
20231218,122600,1345109550,28750,28750,28750,28750,0
20231218,122500,1345109550,28750,28750,28750,28750,104
20231218,122400,1342119550,28750,28750,28750,28750,0
20231218,122300,1342119550,28750,28750,28750,28750,0
20231218,122200,1342119550,28750,28750,28750,28750,29
20231218,122100,1341285800,28750,28750,28750,28750,1
20231218,122000,1341257050,28750,28750,28750,28750,49
20231218,121900,1339848300,28800,28800,28800,28800,0
20231218,121800,1339848300,28800,28800,28800,28800,253
20231218,121700,1332561900,28750,28750,28750,28750,29
20231218,121600,1331728150,28750,28750,28750,28750,0
20231218,121500,1331728150,28750,28750,28750,28750,29
20231218,121400,1330894400,28800,28800,28800,28800,1
20231218,121300,1330865600,28800,28800,28800,28800,10
20231218,121200,1330577600,28800,28750,28800,28750,30
20231218,121100,1329715050,28800,28800,28800,28800,17
20231218,121000,1329225450,28750,28750,28750,28750,10
20231218,120900,1328937950,28750,28800,28800,28750,46
20231218,120800,1327614600,28800,28800,28800,28800,104
20231218,120700,1324619400,28800,28750,28800,28750,49
20231218,120600,1323209650,28800,28800,28800,28800,31
20231218,120500,1322316850,28800,28750,28850,28750,890
20231218,120400,1296691650,28750,28750,28750,28750,59
20231218,120300,1294995400,28750,28750,28750,28750,1
20231218,120200,1294966650,28750,28750,28750,28750,0
20231218,120100,1294966650,28750,28800,28800,28750,68
20231218,120000,1293009700,28800,28750,28800,28750,12
20231218,115900,1292664600,28800,28750,28800,28750,502
20231218,115800,1278209450,28800,28900,28900,28800,6100
20231218,115700,1102435750,28950,28950,28950,28950,0
20231218,115600,1102435750,28950,28900,28950,28900,29
20231218,115500,1101597600,28900,28900,28900,28900,1
20231218,115400,1101568700,28900,28900,28900,28900,29
20231218,115300,1100730600,28950,28950,28950,28950,9
20231218,115200,1100470050,28900,28900,28900,28900,0
20231218,115100,1100470050,28900,28900,28900,28900,145
20231218,115000,1096279550,28900,28950,28950,28900,116
20231218,114900,1092924650,28900,28900,28900,28900,20
20231218,114800,1092346650,28900,28900,28900,28900,43
20231218,114700,1091103950,28900,28850,28900,28850,102
20231218,114600,1088156200,28850,28850,28850,28850,29
20231218,114500,1087319550,28850,28850,28850,28850,70
20231218,114400,1085300050,28850,28850,28850,28850,83
20231218,114300,1082905500,28850,28900,28900,28850,320
20231218,114200,1073658950,28900,28900,28900,28900,1
20231218,114100,1073630050,28900,28900,28900,28900,329
20231218,114000,1064121950,28900,28900,28900,28900,0
20231218,113900,1064121950,28900,28900,28900,28900,0
20231218,113800,1064121950,28900,28900,28900,28900,135
20231218,113700,1060220450,29000,29000,29000,29000,3
20231218,113600,1060133450,28950,28950,28950,28950,0
20231218,113500,1060133450,28950,28950,28950,28950,44
20231218,113400,1058859650,29000,29000,29000,29000,1
20231218,113300,1058830650,28950,28950,28950,28950,29
20231218,113200,1057991100,28950,28950,28950,28950,12
20231218,113100,1057643700,28950,28950,28950,28950,50
20231218,113000,1056196200,28950,28950,28950,28950,249
20231218,112900,1048987650,28950,28950,28950,28950,135
20231218,112800,1045079400,28900,29000,29000,28900,460
20231218,112700,1031763300,29000,29050,29050,29000,32
20231218,112600,1030835150,29050,29000,29050,29000,158
20231218,112500,1026250150,29000,29000,29050,29000,234
20231218,112400,1019463900,28950,28950,28950,28950,0
20231218,112300,1019463900,28950,28950,28950,28950,1
20231218,112200,1019434950,29000,29050,29050,28950,83
20231218,112100,1017029350,29000,29000,29000,29000,354
20231218,112000,1006763350,29000,28900,29000,28900,44
20231218,111900,1005491250,29000,29000,29000,29000,0
20231218,111800,1005491250,29000,28950,29000,28950,31
20231218,111700,1004592300,28900,28900,28900,28900,28
20231218,111600,1003783100,28900,28900,28900,28900,2
20231218,111500,1003725300,28900,28900,28900,28900,65
20231218,111400,1001846800,28900,28950,28950,28900,32
20231218,111300,1000921850,28950,28950,28950,28950,8
20231218,111200,1000690250,28900,28850,28900,28850,189
20231218,111100,995229600,28900,28900,28900,28900,1
20231218,111000,995200700,28900,28850,28900,28850,507
20231218,110900,980573500,28850,28900,28900,28850,52
20231218,110800,979073200,28850,28900,28900,28850,340
20231218,110700,969247250,28900,28900,28900,28900,93
20231218,110600,966559550,28900,28900,28950,28900,774
20231218,110500,944190900,28950,28950,28950,28950,0
20231218,110400,944190900,28950,28950,28950,28950,155
20231218,110300,939703650,29000,28950,29000,28950,15
20231218,110200,939269150,29000,29000,29000,29000,0
20231218,110100,939269150,29000,29000,29000,29000,118
20231218,110000,935847150,29000,29000,29000,29000,0
20231218,105900,935847150,29000,29000,29000,29000,29
20231218,105800,935006150,29100,29100,29100,29100,5
20231218,105700,934860650,29000,29000,29000,29000,0
20231218,105600,934860650,29000,29050,29050,29000,30
20231218,105500,933990600,29000,29000,29000,29000,0
20231218,105400,933990600,29000,29050,29050,29000,353
20231218,105300,923747600,29000,29000,29050,28950,40
20231218,105200,922587450,29000,29000,29000,29000,8
20231218,105100,922355450,28950,28950,28950,28950,45
20231218,105000,921052700,29000,28950,29000,28950,17
20231218,104900,920560500,28950,28900,28950,28900,238
20231218,104800,913682050,28900,28950,28950,28900,458
20231218,104700,900424400,29000,29000,29000,29000,2
20231218,104600,900366400,28950,28950,29000,28950,586
20231218,104500,883401550,29000,29000,29000,29000,2
20231218,104400,883343550,29000,29000,29000,29000,9
20231218,104300,883082550,29000,29050,29050,29000,879
20231218,104200,857589300,29050,29050,29050,29050,51
20231218,104100,856107750,29050,29050,29050,29050,2
20231218,104000,856049650,29000,29050,29050,29000,47
20231218,103900,854684600,29050,29050,29050,29050,11
20231218,103800,854365050,29000,29000,29000,29000,28
20231218,103700,853553050,29000,29050,29050,29000,300
20231218,103600,844850350,29050,29050,29050,29050,9
20231218,103500,844588900,29050,29050,29050,29050,100
20231218,103400,841683900,29050,29100,29100,29050,220
20231218,103300,835292850,29050,29100,29100,29050,4
20231218,103200,835176600,29050,29100,29100,29050,353
20231218,103100,824905750,29050,29050,29050,29050,46
20231218,103000,823569450,29050,29050,29050,29050,29
20231218,102900,822727000,29050,29050,29050,29050,1
20231218,102800,822697950,29050,29050,29050,29050,0
20231218,102700,822697950,29050,29050,29050,29050,29
20231218,102600,821855500,29050,29050,29050,29050,27
20231218,102500,821071150,29000,29000,29000,29000,30
20231218,102400,820201150,29050,29050,29050,29050,121
20231218,102300,816686100,29050,29050,29050,29050,78
20231218,102200,814420200,29000,29000,29000,29000,29
20231218,102100,813579200,29000,29000,29000,29000,4
20231218,102000,813463200,29000,29000,29000,29000,49
20231218,101900,812042200,29000,29050,29050,29000,37
20231218,101800,810968950,29050,29050,29050,29050,0
20231218,101700,810968950,29050,29000,29050,29000,49
20231218,101600,809546950,29000,29050,29050,29000,8
20231218,101500,809314750,29100,29100,29100,29100,33
20231218,101400,808354450,29100,29100,29100,29100,29
20231218,101300,807510550,29100,29100,29100,29100,3
20231218,101200,807423250,29000,29000,29000,29000,30
20231218,101100,806553250,28950,28950,28950,28950,101
20231218,101000,803629300,28950,29000,29100,28950,1021
20231218,100900,774059350,29000,29050,29050,29000,556
20231218,100800,757934000,29050,29050,29050,29050,178
20231218,100700,752763100,29200,29100,29200,29050,295
20231218,100600,744191100,29050,29100,29100,29050,61
20231218,100500,742417450,29100,29050,29100,29050,27
20231218,100400,741631850,29000,29050,29100,29000,811
20231218,100300,718086000,29050,29050,29050,29050,10
20231218,100200,717795500,29100,29100,29100,29100,0
20231218,100100,717795500,29100,29050,29100,29050,144
20231218,100000,713606550,29050,29000,29100,29000,1261
20231218,095900,677034600,29050,29050,29100,29050,581
20231218,095800,660156250,29050,29150,29150,29050,416
20231218,095700,648047400,29150,29150,29150,29150,528
20231218,095600,632656200,29200,29200,29200,29150,108
20231218,095500,629504050,29200,29200,29200,29200,1
20231218,095400,629474850,29200,29200,29200,29150,153
20231218,095300,625007300,29200,29150,29200,29150,130
20231218,095200,621212750,29150,29100,29150,29100,321
20231218,095100,611861500,29050,29050,29050,29050,29
20231218,095000,611019050,29100,29100,29100,29100,3
20231218,094900,610931750,29100,29100,29100,29050,519
20231218,094800,595847750,29100,29100,29100,29100,35
20231218,094700,594829250,29150,29150,29150,29150,10
20231218,094600,594537750,29150,29150,29150,29150,94
20231218,094500,591797650,29150,29150,29150,29150,29
20231218,094400,590952300,29200,29200,29200,29200,82
20231218,094300,588557900,29200,29250,29250,29200,67
20231218,094200,586601450,29200,29300,29300,29200,135
20231218,094100,582657750,29300,29450,29450,29300,533
20231218,094000,566994850,29450,29450,29450,29400,262
20231218,093900,559288000,29450,29450,29450,29400,198
20231218,093800,553461600,29450,29450,29450,29400,99
20231218,093700,550549650,29400,29400,29500,29400,282
20231218,093600,542247450,29400,29350,29400,29350,37
20231218,093500,541159950,29350,29350,29350,29350,47
20231218,093400,539780500,29350,29250,29350,29250,834
20231218,093300,515358600,29200,29150,29200,29150,287
20231218,093200,506978300,29150,29050,29150,29050,307
20231218,093100,498037350,29150,29100,29150,29100,111
20231218,093000,494807000,29050,29050,29050,29050,0
20231218,092900,494807000,29050,29050,29050,29050,0
20231218,092800,494807000,29050,29050,29050,29050,1002
20231218,092700,465698900,29050,29050,29050,29050,48
20231218,092600,464304500,29000,29000,29000,29000,386
20231218,092500,453110500,28950,28950,28950,28950,130
20231218,092400,449347000,28950,28950,28950,28950,0
20231218,092300,449347000,28950,28950,28950,28950,150
20231218,092200,445004500,28900,28900,28900,28900,246
20231218,092100,437895100,28900,28950,28950,28900,314
20231218,092000,428804850,28950,28950,28950,28950,5
20231218,091900,428660100,28950,28950,28950,28950,114
20231218,091800,425359800,28950,28950,28950,28950,92
20231218,091700,422696400,28950,29000,29000,28950,279
20231218,091600,414607950,29000,29050,29050,29000,462
20231218,091500,401209850,29050,29100,29250,29050,378
20231218,091400,390211800,29000,29300,29300,29000,2098
20231218,091300,329120950,29300,29350,29350,29300,698
20231218,091200,308652850,29400,29350,29400,29350,48
20231218,091100,307242200,29400,29500,29500,29400,370
20231218,091000,296333350,29550,29500,29550,29500,175
20231218,090900,291166000,29500,29350,29500,29350,1064
20231218,090800,259849300,29350,29450,29450,29350,452
20231218,090700,246550050,29400,29300,29400,29300,208
20231218,090600,240445250,29300,29200,29350,29200,596
20231218,090500,223006600,29200,29300,29300,29150,729
20231218,090400,201713500,29450,29450,29450,29350,1674
20231218,090300,152528250,29400,29150,29400,29000,2721
20231218,090200,73126600,29000,29000,29000,29000,104
20231218,090100,70110600,29000,29000,29000,28950,419
20231218,090000,57962000,29000,29150,29150,29000,1992