KissMeData/214390/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,203600,1869984750,8550,8550,8550,8550,11293
20231218,203500,1869984750,8550,8550,8550,8550,0
20231218,203400,1869984750,8550,8550,8550,8550,0
20231218,203300,1869984750,8550,8550,8550,8550,0
20231218,203200,1869984750,8550,8550,8550,8550,0
20231218,203100,1869984750,8550,8550,8550,8550,0
20231218,203000,1869984750,8550,8550,8550,8550,0
20231218,202900,1869984750,8550,8550,8550,8550,0
20231218,202800,1869984750,8550,8550,8550,8550,0
20231218,202700,1869984750,8550,8550,8550,8550,0
20231218,202600,1869984750,8550,8550,8550,8550,0
20231218,202500,1869984750,8550,8550,8550,8550,0
20231218,202400,1869984750,8550,8550,8550,8550,0
20231218,202300,1869984750,8550,8550,8550,8550,0
20231218,202200,1869984750,8550,8550,8550,8550,0
20231218,202100,1869984750,8550,8550,8550,8550,0
20231218,202000,1869984750,8550,8550,8550,8550,0
20231218,201900,1869984750,8550,8550,8550,8550,0
20231218,201800,1869984750,8550,8550,8550,8550,0
20231218,201700,1869984750,8550,8550,8550,8550,0
20231218,201600,1869984750,8550,8550,8550,8550,0
20231218,201500,1869984750,8550,8550,8550,8550,0
20231218,201400,1869984750,8550,8550,8550,8550,0
20231218,201300,1869984750,8550,8550,8550,8550,0
20231218,201200,1869984750,8550,8550,8550,8550,0
20231218,201100,1869984750,8550,8550,8550,8550,0
20231218,201000,1869984750,8550,8550,8550,8550,0
20231218,200900,1869984750,8550,8550,8550,8550,0
20231218,200800,1869984750,8550,8550,8550,8550,0
20231218,200700,1869984750,8550,8550,8550,8550,0
20231218,200600,1869984750,8550,8550,8550,8550,11293
20231218,200500,1869984750,8550,8550,8550,8550,0
20231218,200400,1869984750,8550,8550,8550,8550,0
20231218,200300,1869984750,8550,8550,8550,8550,0
20231218,200200,1869984750,8550,8550,8550,8550,0
20231218,200100,1869984750,8550,8550,8550,8550,0
20231218,200000,1869984750,8550,8550,8550,8550,0
20231218,195900,1869984750,8550,8550,8550,8550,0
20231218,195800,1869984750,8550,8550,8550,8550,0
20231218,195700,1869984750,8550,8550,8550,8550,0
20231218,195600,1869984750,8550,8550,8550,8550,0
20231218,195500,1869984750,8550,8550,8550,8550,0
20231218,195400,1869984750,8550,8550,8550,8550,0
20231218,195300,1869984750,8550,8550,8550,8550,0
20231218,195200,1869984750,8550,8550,8550,8550,0
20231218,195100,1869984750,8550,8550,8550,8550,0
20231218,195000,1869984750,8550,8550,8550,8550,0
20231218,194900,1869984750,8550,8550,8550,8550,0
20231218,194800,1869984750,8550,8550,8550,8550,0
20231218,194700,1869984750,8550,8550,8550,8550,0
20231218,194600,1869984750,8550,8550,8550,8550,0
20231218,194500,1869984750,8550,8550,8550,8550,0
20231218,194400,1869984750,8550,8550,8550,8550,0
20231218,194300,1869984750,8550,8550,8550,8550,0
20231218,194200,1869984750,8550,8550,8550,8550,0
20231218,194100,1869984750,8550,8550,8550,8550,0
20231218,194000,1869984750,8550,8550,8550,8550,0
20231218,193900,1869984750,8550,8550,8550,8550,0
20231218,193800,1869984750,8550,8550,8550,8550,0
20231218,193700,1869984750,8550,8550,8550,8550,0
20231218,193600,1869984750,8550,8550,8550,8550,11293
20231218,193500,1869984750,8550,8550,8550,8550,0
20231218,193400,1869984750,8550,8550,8550,8550,0
20231218,193300,1869984750,8550,8550,8550,8550,0
20231218,193200,1869984750,8550,8550,8550,8550,0
20231218,193100,1869984750,8550,8550,8550,8550,0
20231218,193000,1869984750,8550,8550,8550,8550,0
20231218,192900,1869984750,8550,8550,8550,8550,0
20231218,192800,1869984750,8550,8550,8550,8550,0
20231218,192700,1869984750,8550,8550,8550,8550,0
20231218,192600,1869984750,8550,8550,8550,8550,0
20231218,192500,1869984750,8550,8550,8550,8550,0
20231218,192400,1869984750,8550,8550,8550,8550,0
20231218,192300,1869984750,8550,8550,8550,8550,0
20231218,192200,1869984750,8550,8550,8550,8550,0
20231218,192100,1869984750,8550,8550,8550,8550,0
20231218,192000,1869984750,8550,8550,8550,8550,0
20231218,191900,1869984750,8550,8550,8550,8550,0
20231218,191800,1869984750,8550,8550,8550,8550,0
20231218,191700,1869984750,8550,8550,8550,8550,0
20231218,191600,1869984750,8550,8550,8550,8550,0
20231218,191500,1869984750,8550,8550,8550,8550,0
20231218,191400,1869984750,8550,8550,8550,8550,0
20231218,191300,1869984750,8550,8550,8550,8550,0
20231218,191200,1869984750,8550,8550,8550,8550,0
20231218,191100,1869984750,8550,8550,8550,8550,0
20231218,191000,1869984750,8550,8550,8550,8550,0
20231218,190900,1869984750,8550,8550,8550,8550,0
20231218,190800,1869984750,8550,8550,8550,8550,0
20231218,190700,1869984750,8550,8550,8550,8550,0
20231218,190600,1869984750,8550,8550,8550,8550,11293
20231218,190500,1869984750,8550,8550,8550,8550,0
20231218,190400,1869984750,8550,8550,8550,8550,0
20231218,190300,1869984750,8550,8550,8550,8550,0
20231218,190200,1869984750,8550,8550,8550,8550,0
20231218,190100,1869984750,8550,8550,8550,8550,0
20231218,190000,1869984750,8550,8550,8550,8550,0
20231218,185900,1869984750,8550,8550,8550,8550,0
20231218,185800,1869984750,8550,8550,8550,8550,0
20231218,185700,1869984750,8550,8550,8550,8550,0
20231218,185600,1869984750,8550,8550,8550,8550,0
20231218,185500,1869984750,8550,8550,8550,8550,0
20231218,185400,1869984750,8550,8550,8550,8550,0
20231218,185300,1869984750,8550,8550,8550,8550,0
20231218,185200,1869984750,8550,8550,8550,8550,0
20231218,185100,1869984750,8550,8550,8550,8550,0
20231218,185000,1869984750,8550,8550,8550,8550,0
20231218,184900,1869984750,8550,8550,8550,8550,0
20231218,184800,1869984750,8550,8550,8550,8550,0
20231218,184700,1869984750,8550,8550,8550,8550,0
20231218,184600,1869984750,8550,8550,8550,8550,0
20231218,184500,1869984750,8550,8550,8550,8550,0
20231218,184400,1869984750,8550,8550,8550,8550,0
20231218,184300,1869984750,8550,8550,8550,8550,0
20231218,184200,1869984750,8550,8550,8550,8550,0
20231218,184100,1869984750,8550,8550,8550,8550,0
20231218,184000,1869984750,8550,8550,8550,8550,0
20231218,183900,1869984750,8550,8550,8550,8550,0
20231218,183800,1869984750,8550,8550,8550,8550,0
20231218,183700,1869984750,8550,8550,8550,8550,0
20231218,183600,1869984750,8550,8550,8550,8550,11293
20231218,183500,1869984750,8550,8550,8550,8550,0
20231218,183400,1869984750,8550,8550,8550,8550,0
20231218,183300,1869984750,8550,8550,8550,8550,0
20231218,183200,1869984750,8550,8550,8550,8550,0
20231218,183100,1869984750,8550,8550,8550,8550,0
20231218,183000,1869984750,8550,8550,8550,8550,0
20231218,182900,1869984750,8550,8550,8550,8550,0
20231218,182800,1869984750,8550,8550,8550,8550,0
20231218,182700,1869984750,8550,8550,8550,8550,0
20231218,182600,1869984750,8550,8550,8550,8550,0
20231218,182500,1869984750,8550,8550,8550,8550,0
20231218,182400,1869984750,8550,8550,8550,8550,0
20231218,182300,1869984750,8550,8550,8550,8550,0
20231218,182200,1869984750,8550,8550,8550,8550,0
20231218,182100,1869984750,8550,8550,8550,8550,0
20231218,182000,1869984750,8550,8550,8550,8550,0
20231218,181900,1869984750,8550,8550,8550,8550,0
20231218,181800,1869984750,8550,8550,8550,8550,0
20231218,181700,1869984750,8550,8550,8550,8550,0
20231218,181600,1869984750,8550,8550,8550,8550,0
20231218,181500,1869984750,8550,8550,8550,8550,0
20231218,181400,1869984750,8550,8550,8550,8550,0
20231218,181300,1869984750,8550,8550,8550,8550,0
20231218,181200,1869984750,8550,8550,8550,8550,0
20231218,181100,1869984750,8550,8550,8550,8550,0
20231218,181000,1869984750,8550,8550,8550,8550,0
20231218,180900,1869984750,8550,8550,8550,8550,0
20231218,180800,1869984750,8550,8550,8550,8550,0
20231218,180700,1869984750,8550,8550,8550,8550,0
20231218,180600,1869984750,8550,8550,8550,8550,11293
20231218,180500,1869984750,8550,8550,8550,8550,0
20231218,180400,1869984750,8550,8550,8550,8550,0
20231218,180300,1869984750,8550,8550,8550,8550,0
20231218,180200,1869984750,8550,8550,8550,8550,0
20231218,180100,1869984750,8550,8550,8550,8550,0
20231218,180000,1869984750,8550,8550,8550,8550,0
20231218,175900,1869984750,8550,8550,8550,8550,0
20231218,175800,1869984750,8550,8550,8550,8550,0
20231218,175700,1869984750,8550,8550,8550,8550,0
20231218,175600,1869984750,8550,8550,8550,8550,0
20231218,175500,1869984750,8550,8550,8550,8550,0
20231218,175400,1869984750,8550,8550,8550,8550,0
20231218,175300,1869984750,8550,8550,8550,8550,0
20231218,175200,1869984750,8550,8550,8550,8550,0
20231218,175100,1869984750,8550,8550,8550,8550,0
20231218,175000,1869984750,8550,8550,8550,8550,0
20231218,174900,1869984750,8550,8550,8550,8550,0
20231218,174800,1869984750,8550,8550,8550,8550,0
20231218,174700,1869984750,8550,8550,8550,8550,0
20231218,174600,1869984750,8550,8550,8550,8550,0
20231218,174500,1869984750,8550,8550,8550,8550,0
20231218,174400,1869984750,8550,8550,8550,8550,0
20231218,174300,1869984750,8550,8550,8550,8550,0
20231218,174200,1869984750,8550,8550,8550,8550,0
20231218,174100,1869984750,8550,8550,8550,8550,0
20231218,174000,1869984750,8550,8550,8550,8550,0
20231218,173900,1869984750,8550,8550,8550,8550,0
20231218,173800,1869984750,8550,8550,8550,8550,0
20231218,173700,1869984750,8550,8550,8550,8550,0
20231218,173600,1869984750,8550,8550,8550,8550,11293
20231218,173500,1869984750,8550,8550,8550,8550,0
20231218,173400,1869984750,8550,8550,8550,8550,0
20231218,173300,1869984750,8550,8550,8550,8550,0
20231218,173200,1869984750,8550,8550,8550,8550,0
20231218,173100,1869984750,8550,8550,8550,8550,0
20231218,173000,1869984750,8550,8550,8550,8550,0
20231218,172900,1869984750,8550,8550,8550,8550,0
20231218,172800,1869984750,8550,8550,8550,8550,0
20231218,172700,1869984750,8550,8550,8550,8550,0
20231218,172600,1869984750,8550,8550,8550,8550,0
20231218,172500,1869984750,8550,8550,8550,8550,0
20231218,172400,1869984750,8550,8550,8550,8550,0
20231218,172300,1869984750,8550,8550,8550,8550,0
20231218,172200,1869984750,8550,8550,8550,8550,0
20231218,172100,1869984750,8550,8550,8550,8550,0
20231218,172000,1869984750,8550,8550,8550,8550,0
20231218,171900,1869984750,8550,8550,8550,8550,0
20231218,171800,1869984750,8550,8550,8550,8550,0
20231218,171700,1869984750,8550,8550,8550,8550,0
20231218,171600,1869984750,8550,8550,8550,8550,0
20231218,171500,1869984750,8550,8550,8550,8550,0
20231218,171400,1869984750,8550,8550,8550,8550,0
20231218,171300,1869984750,8550,8550,8550,8550,0
20231218,171200,1869984750,8550,8550,8550,8550,0
20231218,171100,1869984750,8550,8550,8550,8550,0
20231218,171000,1869984750,8550,8550,8550,8550,0
20231218,170900,1869984750,8550,8550,8550,8550,0
20231218,170800,1869984750,8550,8550,8550,8550,0
20231218,170700,1869984750,8550,8550,8550,8550,0
20231218,170600,1869984750,8550,8550,8550,8550,11293
20231218,170500,1869984750,8550,8550,8550,8550,0
20231218,170400,1869984750,8550,8550,8550,8550,0
20231218,170300,1869984750,8550,8550,8550,8550,0
20231218,170200,1869984750,8550,8550,8550,8550,0
20231218,170100,1869984750,8550,8550,8550,8550,0
20231218,170000,1869984750,8550,8550,8550,8550,0
20231218,165900,1869984750,8550,8550,8550,8550,0
20231218,165800,1869984750,8550,8550,8550,8550,0
20231218,165700,1869984750,8550,8550,8550,8550,0
20231218,165600,1869984750,8550,8550,8550,8550,0
20231218,165500,1869984750,8550,8550,8550,8550,0
20231218,165400,1869984750,8550,8550,8550,8550,0
20231218,165300,1869984750,8550,8550,8550,8550,0
20231218,165200,1869984750,8550,8550,8550,8550,0
20231218,165100,1869984750,8550,8550,8550,8550,0
20231218,165000,1869984750,8550,8550,8550,8550,0
20231218,164900,1869984750,8550,8550,8550,8550,0
20231218,164800,1869984750,8550,8550,8550,8550,0
20231218,164700,1869984750,8550,8550,8550,8550,0
20231218,164600,1869984750,8550,8550,8550,8550,0
20231218,164500,1869984750,8550,8550,8550,8550,0
20231218,164400,1869984750,8550,8550,8550,8550,0
20231218,164300,1869984750,8550,8550,8550,8550,0
20231218,164200,1869984750,8550,8550,8550,8550,0
20231218,164100,1869984750,8550,8550,8550,8550,0
20231218,164000,1869984750,8550,8550,8550,8550,0
20231218,163900,1869984750,8550,8550,8550,8550,0
20231218,163800,1869984750,8550,8550,8550,8550,0
20231218,163700,1869984750,8550,8550,8550,8550,0
20231218,163600,1869984750,8550,8550,8550,8550,11293
20231218,163500,1869984750,8550,8550,8550,8550,0
20231218,163400,1869984750,8550,8550,8550,8550,0
20231218,163300,1869984750,8550,8550,8550,8550,0
20231218,163200,1869984750,8550,8550,8550,8550,0
20231218,163100,1869984750,8550,8550,8550,8550,0
20231218,163000,1869984750,8550,8550,8550,8550,0
20231218,162900,1869984750,8550,8550,8550,8550,0
20231218,162800,1869984750,8550,8550,8550,8550,0
20231218,162700,1869984750,8550,8550,8550,8550,0
20231218,162600,1869984750,8550,8550,8550,8550,0
20231218,162500,1869984750,8550,8550,8550,8550,0
20231218,162400,1869984750,8550,8550,8550,8550,0
20231218,162300,1869984750,8550,8550,8550,8550,0
20231218,162200,1869984750,8550,8550,8550,8550,0
20231218,162100,1869984750,8550,8550,8550,8550,0
20231218,162000,1869984750,8550,8550,8550,8550,0
20231218,161900,1869984750,8550,8550,8550,8550,0
20231218,161800,1869984750,8550,8550,8550,8550,0
20231218,161700,1869984750,8550,8550,8550,8550,0
20231218,161600,1869984750,8550,8550,8550,8550,0
20231218,161500,1869984750,8550,8550,8550,8550,0
20231218,161400,1869984750,8550,8550,8550,8550,0
20231218,161300,1869984750,8550,8550,8550,8550,0
20231218,161200,1869984750,8550,8550,8550,8550,0
20231218,161100,1869984750,8550,8550,8550,8550,0
20231218,161000,1869984750,8550,8550,8550,8550,0
20231218,160900,1869984750,8550,8550,8550,8550,0
20231218,160800,1869984750,8550,8550,8550,8550,0
20231218,160700,1869984750,8550,8550,8550,8550,0
20231218,160600,1869984750,8550,8550,8550,8550,11293
20231218,160500,1869984750,8550,8550,8550,8550,0
20231218,160400,1869984750,8550,8550,8550,8550,0
20231218,160300,1869984750,8550,8550,8550,8550,0
20231218,160200,1869984750,8550,8550,8550,8550,0
20231218,160100,1869984750,8550,8550,8550,8550,0
20231218,160000,1869984750,8550,8550,8550,8550,0
20231218,155900,1869984750,8550,8550,8550,8550,0
20231218,155800,1869984750,8550,8550,8550,8550,0
20231218,155700,1869984750,8550,8550,8550,8550,0
20231218,155600,1869984750,8550,8550,8550,8550,0
20231218,155500,1869984750,8550,8550,8550,8550,0
20231218,155400,1869984750,8550,8550,8550,8550,0
20231218,155300,1869984750,8550,8550,8550,8550,0
20231218,155200,1869984750,8550,8550,8550,8550,0
20231218,155100,1869984750,8550,8550,8550,8550,0
20231218,155000,1869984750,8550,8550,8550,8550,0
20231218,154900,1869984750,8550,8550,8550,8550,0
20231218,154800,1869984750,8550,8550,8550,8550,0
20231218,154700,1869984750,8550,8550,8550,8550,0
20231218,154600,1869984750,8550,8550,8550,8550,0
20231218,154500,1869984750,8550,8550,8550,8550,0
20231218,154400,1869984750,8550,8550,8550,8550,0
20231218,154300,1869984750,8550,8550,8550,8550,0
20231218,154200,1869984750,8550,8550,8550,8550,0
20231218,154100,1869984750,8550,8550,8550,8550,0
20231218,154000,1869984750,8550,8550,8550,8550,0
20231218,153900,1869984750,8550,8550,8550,8550,0
20231218,153800,1869984750,8550,8550,8550,8550,0
20231218,153700,1869984750,8550,8550,8550,8550,0
20231218,153600,1869984750,8550,8550,8550,8550,11293
20231218,153500,1869984750,8550,8550,8550,8550,0
20231218,153400,1869984750,8550,8550,8550,8550,0
20231218,153300,1869984750,8550,8550,8550,8550,0
20231218,153200,1869984750,8550,8550,8550,8550,0
20231218,153100,1869984750,8550,8550,8550,8550,0
20231218,153000,1869984750,8550,8550,8550,8550,11293
20231218,152900,1773429600,8530,8530,8530,8530,0
20231218,152800,1773429600,8530,8530,8530,8530,0
20231218,152700,1773429600,8530,8530,8530,8530,0
20231218,152600,1773429600,8530,8530,8530,8530,0
20231218,152500,1773429600,8530,8530,8530,8530,0
20231218,152400,1773429600,8530,8530,8530,8530,0
20231218,152300,1773429600,8530,8530,8530,8530,0
20231218,152200,1773429600,8530,8530,8530,8530,0
20231218,152100,1773429600,8530,8530,8530,8530,0
20231218,152000,1773429600,8530,8530,8530,8530,0
20231218,151900,1773429600,8530,8530,8530,8520,198
20231218,151800,1771740700,8520,8520,8520,8520,369
20231218,151700,1768596820,8520,8520,8520,8520,431
20231218,151600,1764924700,8530,8520,8530,8520,267
20231218,151500,1762648190,8520,8530,8530,8520,586
20231218,151400,1757651990,8530,8530,8530,8520,302
20231218,151300,1755077620,8530,8530,8530,8530,423
20231218,151200,1751469430,8530,8530,8530,8530,47
20231218,151100,1751068520,8530,8530,8530,8530,98
20231218,151000,1750232580,8540,8530,8540,8510,583
20231218,150900,1745264640,8530,8540,8540,8530,1638
20231218,150800,1731292150,8540,8530,8540,8530,184
20231218,150700,1729721200,8540,8520,8540,8520,621
20231218,150600,1724423100,8530,8530,8530,8530,0
20231218,150500,1724423100,8530,8510,8530,8510,498
20231218,150400,1720183160,8520,8520,8520,8520,378
20231218,150300,1716962600,8520,8540,8540,8520,438
20231218,150200,1713228570,8540,8540,8540,8540,98
20231218,150100,1712391650,8540,8540,8540,8520,458
20231218,150000,1708485290,8520,8530,8530,8520,622
20231218,145900,1703179640,8550,8530,8550,8530,479
20231218,145800,1699090370,8560,8550,8560,8540,703
20231218,145700,1693081950,8550,8540,8550,8540,290
20231218,145600,1690603750,8530,8530,8550,8530,316
20231218,145500,1687904360,8530,8540,8560,8530,367
20231218,145400,1684770180,8550,8550,8550,8550,285
20231218,145300,1682333430,8550,8540,8560,8530,968
20231218,145200,1674066920,8570,8550,8570,8550,983
20231218,145100,1665658830,8570,8570,8570,8570,75
20231218,145000,1665016080,8570,8570,8570,8570,339
20231218,144900,1662110850,8570,8570,8570,8570,236
20231218,144800,1660088330,8550,8550,8550,8550,0
20231218,144700,1660088330,8550,8560,8560,8550,589
20231218,144600,1655049060,8540,8560,8560,8540,128
20231218,144500,1653953980,8540,8560,8570,8540,1431
20231218,144400,1641714620,8570,8560,8570,8560,167
20231218,144300,1640284510,8560,8560,8560,8560,399
20231218,144200,1636869070,8560,8560,8560,8560,325
20231218,144100,1634087070,8560,8570,8570,8560,132
20231218,144000,1632956170,8560,8560,8560,8560,676
20231218,143900,1627169610,8530,8530,8530,8530,10
20231218,143800,1627084310,8560,8560,8560,8520,944
20231218,143700,1619007840,8560,8570,8570,8560,508
20231218,143600,1614655280,8570,8570,8570,8560,109
20231218,143500,1613721560,8570,8570,8570,8560,199
20231218,143400,1612016420,8570,8570,8570,8570,116
20231218,143300,1611022300,8570,8570,8570,8570,0
20231218,143200,1611022300,8570,8550,8570,8550,114
20231218,143100,1610045360,8530,8560,8580,8470,2976
20231218,143000,1584717860,8500,8580,8580,8500,2658
20231218,142900,1562015610,8580,8580,8580,8580,767
20231218,142800,1555434750,8580,8580,8580,8580,231
20231218,142700,1553452770,8570,8580,8580,8570,167
20231218,142600,1552020210,8580,8580,8580,8570,367
20231218,142500,1548873360,8580,8580,8580,8560,434
20231218,142400,1545155640,8580,8580,8580,8580,69
20231218,142300,1544563620,8580,8570,8580,8570,98
20231218,142200,1543722790,8560,8560,8580,8560,314
20231218,142100,1541031180,8560,8530,8560,8530,273
20231218,142000,1538702460,8550,8580,8580,8550,561
20231218,141900,1533900040,8570,8570,8580,8570,407
20231218,141800,1530411080,8570,8570,8570,8570,161
20231218,141700,1529031310,8570,8560,8580,8560,106
20231218,141600,1528123670,8550,8560,8560,8550,642
20231218,141500,1522633240,8560,8560,8570,8560,421
20231218,141400,1519029140,8580,8570,8580,8570,135
20231218,141300,1517870880,8570,8560,8570,8560,1026
20231218,141200,1509082510,8560,8560,8560,8560,98
20231218,141100,1508243630,8560,8560,8560,8560,298
20231218,141000,1505692750,8560,8560,8560,8560,0
20231218,140900,1505692750,8560,8570,8570,8550,771
20231218,140800,1499092460,8570,8570,8570,8570,375
20231218,140700,1495878710,8570,8560,8570,8560,349
20231218,140600,1492890580,8560,8550,8560,8550,646
20231218,140500,1487365180,8550,8550,8550,8550,167
20231218,140400,1485937330,8560,8560,8560,8560,248
20231218,140300,1483814450,8570,8560,8570,8560,133
20231218,140200,1482675000,8560,8560,8570,8560,299
20231218,140100,1480114720,8560,8560,8560,8560,184
20231218,140000,1478539680,8570,8560,8570,8560,364
20231218,135900,1475423070,8560,8560,8570,8560,376
20231218,135800,1472203530,8560,8560,8560,8560,123
20231218,135700,1471150650,8570,8560,8570,8540,332
20231218,135600,1468309220,8560,8550,8560,8550,625
20231218,135500,1462965320,8560,8560,8560,8560,300
20231218,135400,1460397320,8560,8560,8570,8560,315
20231218,135300,1457699940,8560,8560,8560,8560,296
20231218,135200,1455166180,8560,8560,8560,8560,34
20231218,135100,1454875140,8560,8560,8560,8560,254
20231218,135000,1452700900,8560,8560,8570,8560,689
20231218,134900,1446802070,8560,8560,8570,8560,22
20231218,134800,1446613740,8560,8570,8570,8560,332
20231218,134700,1443769500,8560,8570,8570,8560,532
20231218,134600,1439214260,8570,8570,8570,8570,34
20231218,134500,1438922880,8570,8570,8570,8560,1004
20231218,134400,1430326320,8570,8560,8570,8560,254
20231218,134300,1428151740,8560,8560,8560,8560,280
20231218,134200,1425754940,8570,8570,8570,8570,167
20231218,134100,1424323750,8570,8570,8570,8570,256
20231218,134000,1422129830,8570,8570,8570,8570,0
20231218,133900,1422129830,8570,8550,8570,8550,468
20231218,133800,1418126470,8580,8570,8580,8570,247
20231218,133700,1416008710,8570,8570,8570,8570,446
20231218,133600,1412186490,8570,8580,8580,8570,527
20231218,133500,1407668030,8580,8590,8590,8580,915
20231218,133400,1399811770,8590,8590,8590,8590,98
20231218,133300,1398969950,8580,8570,8580,8570,160
20231218,133200,1397597400,8570,8590,8590,8570,349
20231218,133100,1394602580,8580,8580,8580,8570,411
20231218,133000,1391077410,8600,8590,8600,8590,226
20231218,132900,1389135260,8590,8600,8600,8590,224
20231218,132800,1387210120,8590,8590,8590,8590,347
20231218,132700,1384229390,8600,8580,8600,8580,98
20231218,132600,1383387160,8540,8560,8590,8540,198
20231218,132500,1381691370,8540,8560,8580,8540,233
20231218,132400,1379696650,8600,8600,8600,8560,1448
20231218,132300,1367255270,8590,8600,8600,8590,183
20231218,132200,1365681970,8600,8600,8600,8600,132
20231218,132100,1364546770,8590,8600,8600,8590,354
20231218,132000,1361504580,8600,8600,8600,8600,48
20231218,131900,1361091780,8600,8590,8600,8590,304
20231218,131800,1358479440,8590,8590,8590,8570,381
20231218,131700,1355209030,8580,8580,8580,8580,260
20231218,131600,1352978230,8600,8580,8600,8580,364
20231218,131500,1349850150,8600,8580,8600,8580,252
20231218,131400,1347686030,8560,8580,8580,8560,293
20231218,131300,1345174310,8560,8540,8560,8540,172
20231218,131200,1343703470,8540,8550,8570,8540,889
20231218,131100,1336103420,8560,8590,8590,8560,244
20231218,131000,1334010990,8600,8570,8600,8570,221
20231218,130900,1332113300,8570,8570,8570,8570,191
20231218,130800,1330476430,8550,8580,8580,8550,1140
20231218,130700,1320710270,8590,8590,8590,8580,268
20231218,130600,1318409150,8590,8570,8590,8570,135
20231218,130500,1317250170,8570,8550,8570,8550,105
20231218,130400,1316350620,8600,8570,8600,8560,286
20231218,130300,1313895690,8560,8570,8600,8560,279
20231218,130200,1311499860,8550,8560,8560,8550,308
20231218,130100,1308864010,8590,8580,8590,8580,802
20231218,130000,1301981880,8600,8590,8600,8590,328
20231218,125900,1299163960,8590,8590,8590,8580,469
20231218,125800,1295135360,8600,8600,8600,8600,201
20231218,125700,1293406760,8580,8580,8600,8580,379
20231218,125600,1290152000,8580,8580,8580,8580,152
20231218,125500,1288847840,8590,8550,8590,8550,390
20231218,125400,1285501520,8570,8570,8570,8570,167
20231218,125300,1284070330,8580,8570,8590,8570,115
20231218,125200,1283084710,8590,8570,8590,8570,280
20231218,125100,1280683150,8560,8530,8560,8530,168
20231218,125000,1279246350,8540,8530,8540,8510,26
20231218,124900,1279024940,8560,8560,8570,8480,1010
20231218,124800,1270411770,8510,8530,8590,8510,368
20231218,124700,1267270900,8530,8580,8580,8530,616
20231218,124600,1262000020,8580,8580,8590,8580,221
20231218,124500,1260103070,8580,8600,8600,8580,521
20231218,124400,1255628310,8590,8590,8590,8590,68
20231218,124300,1255044190,8590,8590,8600,8590,598
20231218,124200,1249906390,8600,8590,8600,8590,134
20231218,124100,1248754350,8590,8600,8600,8590,1033
20231218,124000,1239880190,8600,8600,8600,8600,240
20231218,123900,1237816190,8600,8600,8600,8600,232
20231218,123800,1235820990,8590,8600,8600,8590,170
20231218,123700,1234360010,8590,8580,8590,8580,702
20231218,123600,1228333130,8590,8590,8590,8590,398
20231218,123500,1224914310,8590,8580,8590,8580,159
20231218,123400,1223549750,8590,8580,8590,8580,418
20231218,123300,1219959580,8590,8590,8590,8580,169
20231218,123200,1218507880,8590,8590,8590,8590,64
20231218,123100,1217958120,8590,8580,8590,8580,506
20231218,123000,1213615320,8580,8580,8580,8580,168
20231218,122900,1212173880,8580,8570,8580,8570,98
20231218,122800,1211333680,8570,8570,8570,8570,349
20231218,122700,1208342750,8570,8570,8580,8560,422
20231218,122600,1204728430,8570,8570,8570,8570,34
20231218,122500,1204437050,8560,8560,8560,8560,516
20231218,122400,1200020090,8550,8560,8560,8550,189
20231218,122300,1198403820,8560,8560,8560,8560,132
20231218,122200,1197273900,8550,8550,8550,8550,290
20231218,122100,1194794400,8530,8530,8550,8530,118
20231218,122000,1193787160,8550,8530,8550,8530,259
20231218,121900,1191575970,8530,8530,8550,8530,524
20231218,121800,1187102210,8530,8530,8530,8530,1
20231218,121700,1187093680,8550,8530,8550,8490,772
20231218,121600,1180519600,8540,8540,8550,8540,545
20231218,121500,1175863340,8530,8510,8530,8510,2
20231218,121400,1175846300,8550,8540,8550,8510,1168
20231218,121300,1165893640,8550,8550,8550,8530,355
20231218,121200,1162861090,8550,8510,8550,8510,77
20231218,121100,1162204020,8570,8510,8570,8470,1208
20231218,121000,1151946590,8510,8520,8550,8510,1092
20231218,120900,1142643940,8570,8570,8570,8570,0
20231218,120800,1142643940,8570,8530,8570,8500,839
20231218,120700,1135505080,8530,8560,8560,8510,4313
20231218,120600,1098702030,8560,8560,8560,8560,119
20231218,120500,1097683390,8560,8580,8580,8560,381
20231218,120400,1094421230,8560,8580,8580,8560,358
20231218,120300,1091351520,8570,8570,8570,8570,40
20231218,120200,1091008720,8570,8570,8570,8570,334
20231218,120100,1088146340,8570,8550,8570,8550,115
20231218,120000,1087161130,8530,8560,8560,8530,770
20231218,115900,1080578600,8570,8570,8570,8560,913
20231218,115800,1072756850,8580,8580,8590,8570,1088
20231218,115700,1063422090,8580,8580,8580,8580,71
20231218,115600,1062812910,8580,8580,8580,8560,172
20231218,115500,1061337170,8580,8580,8580,8580,134
20231218,115400,1060187450,8580,8560,8580,8560,168
20231218,115300,1058748530,8560,8550,8560,8550,105
20231218,115200,1057850690,8550,8550,8550,8550,101
20231218,115100,1056987140,8530,8580,8580,8530,784
20231218,115000,1050283300,8560,8560,8560,8560,493
20231218,114900,1046063220,8580,8570,8580,8570,103
20231218,114800,1045180290,8570,8600,8600,8570,1011
20231218,114700,1036501130,8610,8600,8610,8590,2448
20231218,114600,1015446750,8600,8590,8600,8590,676
20231218,114500,1009633980,8600,8600,8600,8590,405
20231218,114400,1006154660,8600,8600,8600,8600,473
20231218,114300,1002086860,8600,8600,8600,8600,176
20231218,114200,1000573260,8600,8600,8600,8600,3
20231218,114100,1000547460,8600,8610,8610,8600,99
20231218,114000,999695080,8570,8590,8610,8550,1045
20231218,113900,990745070,8570,8590,8590,8570,2
20231218,113800,990727910,8560,8570,8570,8550,1971
20231218,113700,973844890,8600,8600,8640,8600,769
20231218,113600,967227240,8580,8620,8620,8580,1583
20231218,113500,953619250,8610,8620,8620,8610,206
20231218,113400,951843680,8620,8600,8620,8600,2084
20231218,113300,933896670,8590,8590,8590,8590,466
20231218,113200,929893730,8580,8580,8590,8580,255
20231218,113100,927704840,8570,8570,8580,8570,231
20231218,113000,925723940,8530,8550,8550,8530,2302
20231218,112900,906075840,8590,8580,8590,8550,670
20231218,112800,900330740,8580,8580,8580,8580,200
20231218,112700,898614740,8570,8570,8580,8570,708
20231218,112600,892544060,8550,8590,8590,8510,2253
20231218,112500,873268050,8610,8560,8610,8560,538
20231218,112400,868647670,8580,8620,8620,8560,1022
20231218,112300,859871800,8650,8650,8650,8620,563
20231218,112200,855009540,8660,8670,8680,8660,981
20231218,112100,846507380,8670,8670,8670,8670,133
20231218,112000,845354270,8670,8670,8670,8660,213
20231218,111900,843507970,8660,8670,8680,8660,640
20231218,111800,837963050,8670,8670,8670,8660,260
20231218,111700,835709350,8670,8670,8680,8670,948
20231218,111600,827485970,8670,8640,8680,8640,8068
20231218,111500,757645300,8640,8650,8650,8630,524
20231218,111400,753116980,8640,8640,8650,8630,351
20231218,111300,750083940,8640,8640,8650,8620,500
20231218,111200,745765540,8640,8640,8650,8640,1182
20231218,111100,735552080,8640,8640,8640,8630,385
20231218,111000,732226260,8650,8630,8650,8630,1748
20231218,110900,717129560,8630,8620,8630,8610,336
20231218,110800,714232920,8610,8630,8630,8610,287
20231218,110700,711758530,8630,8620,8630,8620,250
20231218,110600,709603180,8620,8620,8630,8620,273
20231218,110500,707249850,8620,8620,8630,8620,140
20231218,110400,706042530,8600,8610,8620,8600,272
20231218,110300,703699740,8620,8590,8620,8590,451
20231218,110200,699815940,8610,8590,8610,8590,99
20231218,110100,698963570,8570,8600,8610,8570,744
20231218,110000,692565940,8610,8600,8610,8600,470
20231218,105900,688521140,8590,8590,8620,8590,224
20231218,105800,686593750,8600,8590,8600,8590,240
20231218,105700,684529760,8600,8610,8610,8570,714
20231218,105600,678390880,8630,8600,8630,8560,756
20231218,105500,671892140,8580,8690,8690,8580,2824
20231218,105400,647447000,8690,8690,8690,8680,445
20231218,105300,643580450,8690,8680,8690,8680,2718
20231218,105200,619987570,8680,8670,8680,8670,162
20231218,105100,618581710,8680,8680,8680,8670,624
20231218,105000,613168340,8670,8680,8680,8670,254
20231218,104900,610964830,8680,8660,8680,8660,876
20231218,104800,603371800,8660,8660,8660,8650,286
20231218,104700,600895670,8660,8650,8660,8650,483
20231218,104600,596716370,8650,8650,8650,8650,123
20231218,104500,595652420,8650,8650,8650,8640,443
20231218,104400,591822920,8660,8680,8680,8660,505
20231218,104300,587447630,8660,8660,8680,8660,1642
20231218,104200,573218230,8670,8650,8670,8640,219
20231218,104100,571320470,8670,8670,8680,8630,871
20231218,104000,563774520,8680,8670,8680,8670,3629
20231218,103900,532306920,8670,8620,8670,8620,12269
20231218,103800,426321760,8620,8620,8620,8620,182
20231218,103700,424752920,8620,8620,8620,8610,173
20231218,103600,423261860,8620,8620,8620,8610,217
20231218,103500,421391560,8620,8620,8620,8610,209
20231218,103400,419590070,8610,8610,8620,8610,31
20231218,103300,419323110,8600,8600,8620,8590,559
20231218,103200,414518220,8610,8610,8620,8600,988
20231218,103100,406014970,8610,8610,8610,8610,34
20231218,103000,405722230,8610,8610,8610,8610,101
20231218,102900,404852620,8590,8600,8600,8590,535
20231218,102800,400253610,8600,8590,8600,8590,813
20231218,102700,393268210,8600,8600,8600,8590,351
20231218,102600,390250650,8600,8600,8600,8590,520
20231218,102500,385779150,8600,8600,8600,8590,535
20231218,102400,381179670,8590,8590,8600,8580,539
20231218,102300,376549860,8590,8600,8600,8590,2481
20231218,102200,355237350,8600,8560,8600,8560,2534
20231218,102100,333491100,8560,8560,8560,8560,684
20231218,102000,327636060,8560,8560,8560,8560,70
20231218,101900,327036860,8560,8550,8560,8540,658
20231218,101800,321410470,8540,8520,8540,8520,903
20231218,101700,313710240,8520,8520,8520,8510,171
20231218,101600,312253490,8540,8520,8540,8520,222
20231218,101500,310360510,8510,8520,8530,8510,18
20231218,101400,310207300,8520,8510,8520,8500,293
20231218,101300,307713670,8530,8520,8530,8520,283
20231218,101200,305301280,8520,8520,8520,8520,100
20231218,101100,304449280,8520,8540,8540,8520,151
20231218,101000,303160760,8540,8540,8540,8530,119
20231218,100900,302144870,8540,8550,8550,8540,134
20231218,100800,300999380,8540,8530,8550,8530,140
20231218,100700,299802800,8520,8520,8560,8520,1639
20231218,100600,285810120,8510,8510,8510,8510,130
20231218,100500,284703820,8510,8510,8510,8510,88
20231218,100400,283954940,8510,8500,8510,8500,25
20231218,100300,283742290,8500,8500,8500,8500,50
20231218,100200,283317290,8510,8500,8510,8500,12
20231218,100100,283215180,8500,8500,8500,8500,7
20231218,100000,283155680,8500,8500,8500,8500,4
20231218,095900,283121680,8480,8490,8490,8480,90
20231218,095800,282358380,8500,8490,8520,8490,988
20231218,095700,273956500,8480,8480,8480,8480,5
20231218,095600,273914100,8480,8450,8480,8430,719
20231218,095500,267824050,8450,8450,8450,8450,155
20231218,095400,266514300,8450,8450,8450,8450,6
20231218,095300,266463600,8430,8430,8430,8430,1
20231218,095200,266455170,8450,8450,8460,8450,167
20231218,095100,265043970,8450,8440,8450,8430,101
20231218,095000,264191890,8430,8430,8430,8430,201
20231218,094900,262497460,8430,8450,8460,8430,462
20231218,094800,258591460,8450,8440,8450,8430,60
20231218,094700,258085450,8430,8430,8430,8430,101
20231218,094600,257234020,8440,8440,8440,8440,5
20231218,094500,257191820,8440,8440,8440,8440,0
20231218,094400,257191820,8440,8440,8440,8440,10
20231218,094300,257107420,8460,8450,8460,8450,11
20231218,094200,257014460,8450,8440,8450,8440,16
20231218,094100,256879400,8460,8460,8460,8460,4
20231218,094000,256845560,8460,8460,8460,8460,6
20231218,093900,256794800,8460,8440,8460,8420,437
20231218,093800,253108230,8440,8440,8440,8440,110
20231218,093700,252179830,8440,8430,8440,8430,220
20231218,093600,250324040,8430,8430,8430,8430,290
20231218,093500,247879340,8430,8440,8440,8430,36
20231218,093400,247575610,8450,8460,8460,8450,76
20231218,093300,246933390,8460,8480,8480,8460,2058
20231218,093200,229508520,8480,8480,8480,8480,0
20231218,093100,229508520,8480,8500,8500,8480,209
20231218,093000,227732540,8500,8530,8540,8500,1101
20231218,092900,218358070,8510,8530,8530,8510,585
20231218,092800,213372900,8540,8530,8540,8530,164
20231218,092700,211973410,8520,8530,8530,8510,1817
20231218,092600,196497650,8510,8520,8540,8510,348
20231218,092500,193528890,8520,8520,8520,8520,250
20231218,092400,191398890,8520,8500,8520,8500,206
20231218,092300,189645550,8520,8500,8520,8500,150
20231218,092200,188368560,8500,8480,8500,8480,406
20231218,092100,184917620,8500,8460,8500,8460,1150
20231218,092000,175146670,8460,8460,8460,8460,1351
20231218,091900,163717210,8460,8460,8520,8410,2451
20231218,091800,142909580,8470,8470,8520,8450,743
20231218,091700,136613140,8470,8420,8510,8410,394
20231218,091600,133277400,8420,8420,8420,8420,10
20231218,091500,133193200,8420,8460,8460,8400,1679
20231218,091400,119032130,8460,8460,8460,8460,134
20231218,091300,117898490,8480,8480,8480,8480,82
20231218,091200,117203130,8450,8480,8510,8450,188
20231218,091100,115606110,8480,8470,8500,8460,714
20231218,091000,109553350,8480,8470,8500,8470,112
20231218,090900,108603200,8500,8500,8500,8500,567
20231218,090800,103783700,8500,8490,8500,8490,3044
20231218,090700,77912100,8500,8480,8500,8470,1330
20231218,090600,66621100,8480,8480,8480,8410,469
20231218,090500,62644060,8410,8400,8480,8400,925
20231218,090400,54801350,8400,8380,8460,8380,229
20231218,090300,52873290,8380,8380,8380,8350,792
20231218,090200,46250490,8380,8380,8380,8350,3574
20231218,090100,16333120,8380,8390,8390,8380,655
20231218,090000,10839680,8400,8430,8430,8400,1287