KissMeData/253840/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,204800,4581672410,8420,8420,8420,8420,22788
20231219,204700,4581672410,8420,8420,8420,8420,0
20231219,204600,4581672410,8420,8420,8420,8420,0
20231219,204500,4581672410,8420,8420,8420,8420,0
20231219,204400,4581672410,8420,8420,8420,8420,0
20231219,204300,4581672410,8420,8420,8420,8420,0
20231219,204200,4581672410,8420,8420,8420,8420,0
20231219,204100,4581672410,8420,8420,8420,8420,0
20231219,204000,4581672410,8420,8420,8420,8420,0
20231219,203900,4581672410,8420,8420,8420,8420,0
20231219,203800,4581672410,8420,8420,8420,8420,0
20231219,203700,4581672410,8420,8420,8420,8420,0
20231219,203600,4581672410,8420,8420,8420,8420,0
20231219,203500,4581672410,8420,8420,8420,8420,0
20231219,203400,4581672410,8420,8420,8420,8420,0
20231219,203300,4581672410,8420,8420,8420,8420,0
20231219,203200,4581672410,8420,8420,8420,8420,0
20231219,203100,4581672410,8420,8420,8420,8420,0
20231219,203000,4581672410,8420,8420,8420,8420,0
20231219,202900,4581672410,8420,8420,8420,8420,0
20231219,202800,4581672410,8420,8420,8420,8420,0
20231219,202700,4581672410,8420,8420,8420,8420,0
20231219,202600,4581672410,8420,8420,8420,8420,0
20231219,202500,4581672410,8420,8420,8420,8420,0
20231219,202400,4581672410,8420,8420,8420,8420,0
20231219,202300,4581672410,8420,8420,8420,8420,0
20231219,202200,4581672410,8420,8420,8420,8420,0
20231219,202100,4581672410,8420,8420,8420,8420,0
20231219,202000,4581672410,8420,8420,8420,8420,0
20231219,201900,4581672410,8420,8420,8420,8420,0
20231219,201800,4581672410,8420,8420,8420,8420,22788
20231219,201700,4581672410,8420,8420,8420,8420,0
20231219,201600,4581672410,8420,8420,8420,8420,0
20231219,201500,4581672410,8420,8420,8420,8420,0
20231219,201400,4581672410,8420,8420,8420,8420,0
20231219,201300,4581672410,8420,8420,8420,8420,0
20231219,201200,4581672410,8420,8420,8420,8420,0
20231219,201100,4581672410,8420,8420,8420,8420,0
20231219,201000,4581672410,8420,8420,8420,8420,0
20231219,200900,4581672410,8420,8420,8420,8420,0
20231219,200800,4581672410,8420,8420,8420,8420,0
20231219,200700,4581672410,8420,8420,8420,8420,0
20231219,200600,4581672410,8420,8420,8420,8420,0
20231219,200500,4581672410,8420,8420,8420,8420,0
20231219,200400,4581672410,8420,8420,8420,8420,0
20231219,200300,4581672410,8420,8420,8420,8420,0
20231219,200200,4581672410,8420,8420,8420,8420,0
20231219,200100,4581672410,8420,8420,8420,8420,0
20231219,200000,4581672410,8420,8420,8420,8420,0
20231219,195900,4581672410,8420,8420,8420,8420,0
20231219,195800,4581672410,8420,8420,8420,8420,0
20231219,195700,4581672410,8420,8420,8420,8420,0
20231219,195600,4581672410,8420,8420,8420,8420,0
20231219,195500,4581672410,8420,8420,8420,8420,0
20231219,195400,4581672410,8420,8420,8420,8420,0
20231219,195300,4581672410,8420,8420,8420,8420,0
20231219,195200,4581672410,8420,8420,8420,8420,0
20231219,195100,4581672410,8420,8420,8420,8420,0
20231219,195000,4581672410,8420,8420,8420,8420,0
20231219,194900,4581672410,8420,8420,8420,8420,0
20231219,194800,4581672410,8420,8420,8420,8420,22788
20231219,194700,4581672410,8420,8420,8420,8420,0
20231219,194600,4581672410,8420,8420,8420,8420,0
20231219,194500,4581672410,8420,8420,8420,8420,0
20231219,194400,4581672410,8420,8420,8420,8420,0
20231219,194300,4581672410,8420,8420,8420,8420,0
20231219,194200,4581672410,8420,8420,8420,8420,0
20231219,194100,4581672410,8420,8420,8420,8420,0
20231219,194000,4581672410,8420,8420,8420,8420,0
20231219,193900,4581672410,8420,8420,8420,8420,0
20231219,193800,4581672410,8420,8420,8420,8420,0
20231219,193700,4581672410,8420,8420,8420,8420,0
20231219,193600,4581672410,8420,8420,8420,8420,0
20231219,193500,4581672410,8420,8420,8420,8420,0
20231219,193400,4581672410,8420,8420,8420,8420,0
20231219,193300,4581672410,8420,8420,8420,8420,0
20231219,193200,4581672410,8420,8420,8420,8420,0
20231219,193100,4581672410,8420,8420,8420,8420,0
20231219,193000,4581672410,8420,8420,8420,8420,0
20231219,192900,4581672410,8420,8420,8420,8420,0
20231219,192800,4581672410,8420,8420,8420,8420,0
20231219,192700,4581672410,8420,8420,8420,8420,0
20231219,192600,4581672410,8420,8420,8420,8420,0
20231219,192500,4581672410,8420,8420,8420,8420,0
20231219,192400,4581672410,8420,8420,8420,8420,0
20231219,192300,4581672410,8420,8420,8420,8420,0
20231219,192200,4581672410,8420,8420,8420,8420,0
20231219,192100,4581672410,8420,8420,8420,8420,0
20231219,192000,4581672410,8420,8420,8420,8420,0
20231219,191900,4581672410,8420,8420,8420,8420,0
20231219,191800,4581672410,8420,8420,8420,8420,22788
20231219,191700,4581672410,8420,8420,8420,8420,0
20231219,191600,4581672410,8420,8420,8420,8420,0
20231219,191500,4581672410,8420,8420,8420,8420,0
20231219,191400,4581672410,8420,8420,8420,8420,0
20231219,191300,4581672410,8420,8420,8420,8420,0
20231219,191200,4581672410,8420,8420,8420,8420,0
20231219,191100,4581672410,8420,8420,8420,8420,0
20231219,191000,4581672410,8420,8420,8420,8420,0
20231219,190900,4581672410,8420,8420,8420,8420,0
20231219,190800,4581672410,8420,8420,8420,8420,0
20231219,190700,4581672410,8420,8420,8420,8420,0
20231219,190600,4581672410,8420,8420,8420,8420,0
20231219,190500,4581672410,8420,8420,8420,8420,0
20231219,190400,4581672410,8420,8420,8420,8420,0
20231219,190300,4581672410,8420,8420,8420,8420,0
20231219,190200,4581672410,8420,8420,8420,8420,0
20231219,190100,4581672410,8420,8420,8420,8420,0
20231219,190000,4581672410,8420,8420,8420,8420,0
20231219,185900,4581672410,8420,8420,8420,8420,0
20231219,185800,4581672410,8420,8420,8420,8420,0
20231219,185700,4581672410,8420,8420,8420,8420,0
20231219,185600,4581672410,8420,8420,8420,8420,0
20231219,185500,4581672410,8420,8420,8420,8420,0
20231219,185400,4581672410,8420,8420,8420,8420,0
20231219,185300,4581672410,8420,8420,8420,8420,0
20231219,185200,4581672410,8420,8420,8420,8420,0
20231219,185100,4581672410,8420,8420,8420,8420,0
20231219,185000,4581672410,8420,8420,8420,8420,0
20231219,184900,4581672410,8420,8420,8420,8420,0
20231219,184800,4581672410,8420,8420,8420,8420,22788
20231219,184700,4581672410,8420,8420,8420,8420,0
20231219,184600,4581672410,8420,8420,8420,8420,0
20231219,184500,4581672410,8420,8420,8420,8420,0
20231219,184400,4581672410,8420,8420,8420,8420,0
20231219,184300,4581672410,8420,8420,8420,8420,0
20231219,184200,4581672410,8420,8420,8420,8420,0
20231219,184100,4581672410,8420,8420,8420,8420,0
20231219,184000,4581672410,8420,8420,8420,8420,0
20231219,183900,4581672410,8420,8420,8420,8420,0
20231219,183800,4581672410,8420,8420,8420,8420,0
20231219,183700,4581672410,8420,8420,8420,8420,0
20231219,183600,4581672410,8420,8420,8420,8420,0
20231219,183500,4581672410,8420,8420,8420,8420,0
20231219,183400,4581672410,8420,8420,8420,8420,0
20231219,183300,4581672410,8420,8420,8420,8420,0
20231219,183200,4581672410,8420,8420,8420,8420,0
20231219,183100,4581672410,8420,8420,8420,8420,0
20231219,183000,4581672410,8420,8420,8420,8420,0
20231219,182900,4581672410,8420,8420,8420,8420,0
20231219,182800,4581672410,8420,8420,8420,8420,0
20231219,182700,4581672410,8420,8420,8420,8420,0
20231219,182600,4581672410,8420,8420,8420,8420,0
20231219,182500,4581672410,8420,8420,8420,8420,0
20231219,182400,4581672410,8420,8420,8420,8420,0
20231219,182300,4581672410,8420,8420,8420,8420,0
20231219,182200,4581672410,8420,8420,8420,8420,0
20231219,182100,4581672410,8420,8420,8420,8420,0
20231219,182000,4581672410,8420,8420,8420,8420,0
20231219,181900,4581672410,8420,8420,8420,8420,0
20231219,181800,4581672410,8420,8420,8420,8420,22788
20231219,181700,4581672410,8420,8420,8420,8420,0
20231219,181600,4581672410,8420,8420,8420,8420,0
20231219,181500,4581672410,8420,8420,8420,8420,0
20231219,181400,4581672410,8420,8420,8420,8420,0
20231219,181300,4581672410,8420,8420,8420,8420,0
20231219,181200,4581672410,8420,8420,8420,8420,0
20231219,181100,4581672410,8420,8420,8420,8420,0
20231219,181000,4581672410,8420,8420,8420,8420,0
20231219,180900,4581672410,8420,8420,8420,8420,0
20231219,180800,4581672410,8420,8420,8420,8420,0
20231219,180700,4581672410,8420,8420,8420,8420,0
20231219,180600,4581672410,8420,8420,8420,8420,0
20231219,180500,4581672410,8420,8420,8420,8420,0
20231219,180400,4581672410,8420,8420,8420,8420,0
20231219,180300,4581672410,8420,8420,8420,8420,0
20231219,180200,4581672410,8420,8420,8420,8420,0
20231219,180100,4581672410,8420,8420,8420,8420,0
20231219,180000,4581672410,8420,8420,8420,8420,0
20231219,175900,4581672410,8420,8420,8420,8420,0
20231219,175800,4581672410,8420,8420,8420,8420,0
20231219,175700,4581672410,8420,8420,8420,8420,0
20231219,175600,4581672410,8420,8420,8420,8420,0
20231219,175500,4581672410,8420,8420,8420,8420,0
20231219,175400,4581672410,8420,8420,8420,8420,0
20231219,175300,4581672410,8420,8420,8420,8420,0
20231219,175200,4581672410,8420,8420,8420,8420,0
20231219,175100,4581672410,8420,8420,8420,8420,0
20231219,175000,4581672410,8420,8420,8420,8420,0
20231219,174900,4581672410,8420,8420,8420,8420,0
20231219,174800,4581672410,8420,8420,8420,8420,22788
20231219,174700,4581672410,8420,8420,8420,8420,0
20231219,174600,4581672410,8420,8420,8420,8420,0
20231219,174500,4581672410,8420,8420,8420,8420,0
20231219,174400,4581672410,8420,8420,8420,8420,0
20231219,174300,4581672410,8420,8420,8420,8420,0
20231219,174200,4581672410,8420,8420,8420,8420,0
20231219,174100,4581672410,8420,8420,8420,8420,0
20231219,174000,4581672410,8420,8420,8420,8420,0
20231219,173900,4581672410,8420,8420,8420,8420,0
20231219,173800,4581672410,8420,8420,8420,8420,0
20231219,173700,4581672410,8420,8420,8420,8420,0
20231219,173600,4581672410,8420,8420,8420,8420,0
20231219,173500,4581672410,8420,8420,8420,8420,0
20231219,173400,4581672410,8420,8420,8420,8420,0
20231219,173300,4581672410,8420,8420,8420,8420,0
20231219,173200,4581672410,8420,8420,8420,8420,0
20231219,173100,4581672410,8420,8420,8420,8420,0
20231219,173000,4581672410,8420,8420,8420,8420,0
20231219,172900,4581672410,8420,8420,8420,8420,0
20231219,172800,4581672410,8420,8420,8420,8420,0
20231219,172700,4581672410,8420,8420,8420,8420,0
20231219,172600,4581672410,8420,8420,8420,8420,0
20231219,172500,4581672410,8420,8420,8420,8420,0
20231219,172400,4581672410,8420,8420,8420,8420,0
20231219,172300,4581672410,8420,8420,8420,8420,0
20231219,172200,4581672410,8420,8420,8420,8420,0
20231219,172100,4581672410,8420,8420,8420,8420,0
20231219,172000,4581672410,8420,8420,8420,8420,0
20231219,171900,4581672410,8420,8420,8420,8420,0
20231219,171800,4581672410,8420,8420,8420,8420,22788
20231219,171700,4581672410,8420,8420,8420,8420,0
20231219,171600,4581672410,8420,8420,8420,8420,0
20231219,171500,4581672410,8420,8420,8420,8420,0
20231219,171400,4581672410,8420,8420,8420,8420,0
20231219,171300,4581672410,8420,8420,8420,8420,0
20231219,171200,4581672410,8420,8420,8420,8420,0
20231219,171100,4581672410,8420,8420,8420,8420,0
20231219,171000,4581672410,8420,8420,8420,8420,0
20231219,170900,4581672410,8420,8420,8420,8420,0
20231219,170800,4581672410,8420,8420,8420,8420,0
20231219,170700,4581672410,8420,8420,8420,8420,0
20231219,170600,4581672410,8420,8420,8420,8420,0
20231219,170500,4581672410,8420,8420,8420,8420,0
20231219,170400,4581672410,8420,8420,8420,8420,0
20231219,170300,4581672410,8420,8420,8420,8420,0
20231219,170200,4581672410,8420,8420,8420,8420,0
20231219,170100,4581672410,8420,8420,8420,8420,0
20231219,170000,4581672410,8420,8420,8420,8420,0
20231219,165900,4581672410,8420,8420,8420,8420,0
20231219,165800,4581672410,8420,8420,8420,8420,0
20231219,165700,4581672410,8420,8420,8420,8420,0
20231219,165600,4581672410,8420,8420,8420,8420,0
20231219,165500,4581672410,8420,8420,8420,8420,0
20231219,165400,4581672410,8420,8420,8420,8420,0
20231219,165300,4581672410,8420,8420,8420,8420,0
20231219,165200,4581672410,8420,8420,8420,8420,0
20231219,165100,4581672410,8420,8420,8420,8420,0
20231219,165000,4581672410,8420,8420,8420,8420,0
20231219,164900,4581672410,8420,8420,8420,8420,0
20231219,164800,4581672410,8420,8420,8420,8420,22788
20231219,164700,4581672410,8420,8420,8420,8420,0
20231219,164600,4581672410,8420,8420,8420,8420,0
20231219,164500,4581672410,8420,8420,8420,8420,0
20231219,164400,4581672410,8420,8420,8420,8420,0
20231219,164300,4581672410,8420,8420,8420,8420,0
20231219,164200,4581672410,8420,8420,8420,8420,0
20231219,164100,4581672410,8420,8420,8420,8420,0
20231219,164000,4581672410,8420,8420,8420,8420,0
20231219,163900,4581672410,8420,8420,8420,8420,0
20231219,163800,4581672410,8420,8420,8420,8420,0
20231219,163700,4581672410,8420,8420,8420,8420,0
20231219,163600,4581672410,8420,8420,8420,8420,0
20231219,163500,4581672410,8420,8420,8420,8420,0
20231219,163400,4581672410,8420,8420,8420,8420,0
20231219,163300,4581672410,8420,8420,8420,8420,0
20231219,163200,4581672410,8420,8420,8420,8420,0
20231219,163100,4581672410,8420,8420,8420,8420,0
20231219,163000,4581672410,8420,8420,8420,8420,0
20231219,162900,4581672410,8420,8420,8420,8420,0
20231219,162800,4581672410,8420,8420,8420,8420,0
20231219,162700,4581672410,8420,8420,8420,8420,0
20231219,162600,4581672410,8420,8420,8420,8420,0
20231219,162500,4581672410,8420,8420,8420,8420,0
20231219,162400,4581672410,8420,8420,8420,8420,0
20231219,162300,4581672410,8420,8420,8420,8420,0
20231219,162200,4581672410,8420,8420,8420,8420,0
20231219,162100,4581672410,8420,8420,8420,8420,0
20231219,162000,4581672410,8420,8420,8420,8420,0
20231219,161900,4581672410,8420,8420,8420,8420,0
20231219,161800,4581672410,8420,8420,8420,8420,22788
20231219,161700,4581672410,8420,8420,8420,8420,0
20231219,161600,4581672410,8420,8420,8420,8420,0
20231219,161500,4581672410,8420,8420,8420,8420,0
20231219,161400,4581672410,8420,8420,8420,8420,0
20231219,161300,4581672410,8420,8420,8420,8420,0
20231219,161200,4581672410,8420,8420,8420,8420,0
20231219,161100,4581672410,8420,8420,8420,8420,0
20231219,161000,4581672410,8420,8420,8420,8420,0
20231219,160900,4581672410,8420,8420,8420,8420,0
20231219,160800,4581672410,8420,8420,8420,8420,0
20231219,160700,4581672410,8420,8420,8420,8420,0
20231219,160600,4581672410,8420,8420,8420,8420,0
20231219,160500,4581672410,8420,8420,8420,8420,0
20231219,160400,4581672410,8420,8420,8420,8420,0
20231219,160300,4581672410,8420,8420,8420,8420,0
20231219,160200,4581672410,8420,8420,8420,8420,0
20231219,160100,4581672410,8420,8420,8420,8420,0
20231219,160000,4581672410,8420,8420,8420,8420,0
20231219,155900,4581672410,8420,8420,8420,8420,0
20231219,155800,4581672410,8420,8420,8420,8420,0
20231219,155700,4581672410,8420,8420,8420,8420,0
20231219,155600,4581672410,8420,8420,8420,8420,0
20231219,155500,4581672410,8420,8420,8420,8420,0
20231219,155400,4581672410,8420,8420,8420,8420,0
20231219,155300,4581672410,8420,8420,8420,8420,0
20231219,155200,4581672410,8420,8420,8420,8420,0
20231219,155100,4581672410,8420,8420,8420,8420,0
20231219,155000,4581672410,8420,8420,8420,8420,0
20231219,154900,4581672410,8420,8420,8420,8420,0
20231219,154800,4581672410,8420,8420,8420,8420,22788
20231219,154700,4581672410,8420,8420,8420,8420,0
20231219,154600,4581672410,8420,8420,8420,8420,0
20231219,154500,4581672410,8420,8420,8420,8420,0
20231219,154400,4581672410,8420,8420,8420,8420,0
20231219,154300,4581672410,8420,8420,8420,8420,0
20231219,154200,4581672410,8420,8420,8420,8420,0
20231219,154100,4581672410,8420,8420,8420,8420,0
20231219,154000,4581672410,8420,8420,8420,8420,0
20231219,153900,4581672410,8420,8420,8420,8420,0
20231219,153800,4581672410,8420,8420,8420,8420,0
20231219,153700,4581672410,8420,8420,8420,8420,0
20231219,153600,4581672410,8420,8420,8420,8420,0
20231219,153500,4581672410,8420,8420,8420,8420,0
20231219,153400,4581672410,8420,8420,8420,8420,0
20231219,153300,4581672410,8420,8420,8420,8420,0
20231219,153200,4581672410,8420,8420,8420,8420,0
20231219,153100,4581672410,8420,8420,8420,8420,0
20231219,153000,4581672410,8420,8420,8420,8420,22788
20231219,152900,4389797450,8400,8400,8400,8400,0
20231219,152800,4389797450,8400,8400,8400,8400,0
20231219,152700,4389797450,8400,8400,8400,8400,0
20231219,152600,4389797450,8400,8400,8400,8400,0
20231219,152500,4389797450,8400,8400,8400,8400,0
20231219,152400,4389797450,8400,8400,8400,8400,0
20231219,152300,4389797450,8400,8400,8400,8400,0
20231219,152200,4389797450,8400,8400,8400,8400,0
20231219,152100,4389797450,8400,8400,8400,8400,0
20231219,152000,4389797450,8400,8400,8400,8400,0
20231219,151900,4389797450,8400,8400,8420,8390,7143
20231219,151800,4329753180,8400,8380,8410,8380,6138
20231219,151700,4278232750,8390,8360,8390,8360,3629
20231219,151600,4247844220,8350,8360,8360,8350,699
20231219,151500,4242003030,8350,8350,8360,8340,1890
20231219,151400,4226213530,8350,8340,8350,8340,1600
20231219,151300,4212859300,8340,8340,8350,8340,142
20231219,151200,4211675000,8340,8340,8350,8340,1232
20231219,151100,4201399780,8340,8330,8350,8330,2166
20231219,151000,4183328440,8330,8330,8340,8330,1318
20231219,150900,4172344130,8340,8350,8350,8340,1246
20231219,150800,4161951580,8350,8340,8350,8340,478
20231219,150700,4157962270,8350,8350,8360,8340,2260
20231219,150600,4139092160,8340,8330,8340,8330,1242
20231219,150500,4128734780,8330,8320,8330,8320,1300
20231219,150400,4117906630,8320,8320,8320,8310,666
20231219,150300,4112365810,8320,8310,8320,8310,841
20231219,150200,4105370540,8320,8310,8320,8300,3179
20231219,150100,4078950350,8300,8300,8310,8300,324
20231219,150000,4076260150,8300,8310,8310,8300,498
20231219,145900,4072122220,8310,8310,8310,8300,1045
20231219,145800,4063438700,8300,8300,8310,8300,524
20231219,145700,4059089470,8300,8310,8310,8300,1109
20231219,145600,4049879890,8300,8290,8300,8290,2485
20231219,145500,4029262620,8300,8300,8300,8290,1713
20231219,145400,4015059670,8300,8310,8310,8290,2744
20231219,145300,3992272990,8310,8320,8320,8300,1280
20231219,145200,3981634400,8300,8300,8320,8300,2092
20231219,145100,3964269080,8300,8320,8330,8300,3344
20231219,145000,3936472830,8320,8320,8330,8320,3632
20231219,144900,3906248170,8320,8340,8340,8320,4026
20231219,144800,3872737220,8330,8350,8350,8320,10329
20231219,144700,3786610220,8360,8360,8370,8350,2403
20231219,144600,3766526540,8360,8370,8380,8360,4131
20231219,144500,3731960750,8380,8400,8400,8370,3800
20231219,144400,3700101420,8400,8380,8420,8380,2585
20231219,144300,3678365690,8380,8400,8400,8380,800
20231219,144200,3671653350,8400,8330,8420,8330,6736
20231219,144100,3615228290,8320,8360,8360,8320,4563
20231219,144000,3577179850,8360,8360,8370,8350,1027
20231219,143900,3568591050,8350,8350,8360,8340,2166
20231219,143800,3550506020,8350,8370,8380,8350,6376
20231219,143700,3497155810,8370,8390,8400,8370,1938
20231219,143600,3480907800,8390,8390,8400,8390,1894
20231219,143500,3465013520,8390,8370,8390,8370,2731
20231219,143400,3442117500,8370,8390,8400,8370,3326
20231219,143300,3414232110,8390,8390,8400,8390,5450
20231219,143200,3368474790,8390,8390,8400,8380,5725
20231219,143100,3320449980,8380,8420,8430,8380,7270
20231219,143000,3259359560,8430,8390,8430,8390,5200
20231219,142900,3215589530,8390,8340,8400,8340,1625
20231219,142800,3201998270,8360,8350,8370,8330,3963
20231219,142700,3168909530,8360,8370,8380,8350,10482
20231219,142600,3081265220,8370,8440,8450,8290,29668
20231219,142500,2832367320,8440,8440,8450,8420,14800
20231219,142400,2707515010,8450,8400,8450,8390,16727
20231219,142300,2566734950,8400,8380,8400,8360,14419
20231219,142200,2445822510,8380,8320,8380,8290,6002
20231219,142100,2395766700,8340,8350,8350,8320,1844
20231219,142000,2380384190,8350,8340,8350,8330,1890
20231219,141900,2364624310,8340,8300,8340,8300,2082
20231219,141800,2347275320,8300,8290,8300,8280,2073
20231219,141700,2330091020,8290,8280,8290,8280,414
20231219,141600,2326662520,8290,8310,8310,8280,3015
20231219,141500,2301674610,8310,8320,8320,8300,3458
20231219,141400,2272954880,8340,8340,8350,8310,3859
20231219,141300,2240808700,8340,8330,8340,8320,1521
20231219,141200,2228133580,8330,8320,8330,8320,655
20231219,141100,2222678290,8320,8350,8360,8320,3152
20231219,141000,2196400170,8340,8370,8370,8340,5374
20231219,140900,2151501450,8370,8380,8390,8350,7135
20231219,140800,2091849350,8390,8340,8400,8340,18887
20231219,140700,1933591460,8340,8320,8350,8320,7347
20231219,140600,1872368330,8320,8280,8320,8270,6567
20231219,140500,1817833190,8290,8310,8310,8290,601
20231219,140400,1812846720,8310,8280,8310,8280,1387
20231219,140300,1801337610,8270,8270,8270,8260,841
20231219,140200,1794386150,8270,8310,8310,8270,3153
20231219,140100,1768252200,8290,8320,8320,8280,2916
20231219,140000,1744042730,8320,8250,8320,8250,11053
20231219,135900,1652457580,8250,8240,8250,8230,3668
20231219,135800,1622223510,8210,8210,8240,8200,3670
20231219,135700,1592046910,8210,8210,8220,8200,1827
20231219,135600,1577053920,8210,8210,8210,8200,286
20231219,135500,1574707590,8200,8200,8200,8200,373
20231219,135400,1571648990,8200,8180,8200,8180,157
20231219,135300,1570364690,8180,8210,8220,8180,3287
20231219,135200,1543398220,8210,8200,8210,8200,9474
20231219,135100,1465682720,8200,8190,8200,8190,295
20231219,135000,1463265470,8180,8180,8180,8170,1446
20231219,134900,1451437340,8170,8170,8170,8170,8
20231219,134800,1451371980,8180,8180,8180,8180,0
20231219,134700,1451371980,8180,8180,8180,8160,296
20231219,134600,1448953800,8170,8170,8170,8160,1681
20231219,134500,1435226840,8170,8170,8170,8160,804
20231219,134400,1428664590,8180,8190,8190,8180,1206
20231219,134300,1418796550,8190,8200,8200,8190,11
20231219,134200,1418706450,8180,8180,8180,8180,15
20231219,134100,1418583750,8180,8190,8200,8180,436
20231219,134000,1415013500,8200,8190,8200,8190,39
20231219,133900,1414693980,8190,8200,8200,8190,121
20231219,133800,1413702880,8200,8200,8200,8200,7
20231219,133700,1413645480,8200,8190,8200,8190,367
20231219,133600,1410639680,8200,8200,8200,8200,60
20231219,133500,1410147680,8190,8190,8190,8190,63
20231219,133400,1409631710,8190,8190,8190,8180,974
20231219,133300,1401654660,8180,8180,8180,8180,0
20231219,133200,1401654660,8180,8190,8190,8180,252
20231219,133100,1399590790,8190,8180,8190,8180,605
20231219,133000,1394636040,8190,8180,8190,8180,3
20231219,132900,1394611490,8180,8180,8180,8180,167
20231219,132800,1393245430,8180,8180,8180,8180,1155
20231219,132700,1383797530,8180,8180,8180,8180,62
20231219,132600,1383290370,8180,8170,8180,8160,247
20231219,132500,1381271830,8170,8170,8190,8170,105
20231219,132400,1380413960,8170,8190,8190,8170,255
20231219,132300,1378330590,8190,8140,8190,8130,1743
20231219,132200,1364109130,8150,8150,8150,8150,200
20231219,132100,1362479130,8160,8160,8160,8160,62
20231219,132000,1361973210,8140,8140,8160,8140,548
20231219,131900,1357502490,8140,8150,8160,8140,501
20231219,131800,1353417500,8150,8150,8150,8150,0
20231219,131700,1353417500,8150,8110,8150,8110,114
20231219,131600,1352492730,8110,8110,8110,8110,808
20231219,131500,1345939850,8110,8120,8120,8110,831
20231219,131400,1339199980,8130,8130,8130,8130,0
20231219,131300,1339199980,8130,8120,8130,8120,154
20231219,131200,1337949460,8110,8110,8110,8110,100
20231219,131100,1337138460,8120,8120,8120,8120,158
20231219,131000,1335855500,8120,8120,8120,8120,67
20231219,130900,1335311460,8120,8130,8130,8120,216
20231219,130800,1333555580,8130,8140,8140,8130,1035
20231219,130700,1325137320,8150,8150,8150,8150,324
20231219,130600,1322496720,8140,8150,8150,8140,472
20231219,130500,1318650920,8150,8160,8160,8150,302
20231219,130400,1316187570,8160,8180,8180,8160,161
20231219,130300,1314872430,8170,8130,8170,8130,981
20231219,130200,1306871780,8120,8120,8120,8120,69
20231219,130100,1306311500,8120,8110,8120,8110,90
20231219,130000,1305581580,8110,8110,8110,8110,292
20231219,125900,1303213460,8110,8110,8110,8110,135
20231219,125800,1302118610,8110,8100,8110,8100,1117
20231219,125700,1293066530,8110,8100,8130,8100,153
20231219,125600,1291825330,8100,8120,8130,8100,2501
20231219,125500,1271524740,8140,8130,8150,8130,166
20231219,125400,1270173210,8130,8130,8130,8120,1257
20231219,125300,1259955410,8130,8140,8140,8130,1551
20231219,125200,1247335720,8140,8150,8150,8140,1001
20231219,125100,1239179810,8160,8160,8170,8160,499
20231219,125000,1235105070,8160,8160,8160,8160,380
20231219,124900,1232004270,8160,8160,8160,8160,1
20231219,124800,1231996110,8160,8160,8160,8160,201
20231219,124700,1230355950,8160,8170,8170,8160,55
20231219,124600,1229906840,8160,8160,8160,8160,124
20231219,124500,1228895000,8170,8170,8170,8170,100
20231219,124400,1228078000,8160,8150,8160,8150,23
20231219,124300,1227890430,8150,8150,8150,8150,0
20231219,124200,1227890430,8150,8150,8150,8150,73
20231219,124100,1227295480,8150,8150,8160,8150,472
20231219,124000,1223445070,8150,8140,8150,8140,210
20231219,123900,1221735070,8140,8150,8150,8140,1796
20231219,123800,1207107050,8160,8160,8160,8150,205
20231219,123700,1205435490,8160,8160,8160,8160,100
20231219,123600,1204619490,8160,8160,8160,8160,127
20231219,123500,1203583170,8170,8160,8170,8160,86
20231219,123400,1202881390,8160,8160,8160,8160,349
20231219,123300,1200033550,8150,8160,8160,8150,510
20231219,123200,1195876950,8160,8150,8160,8150,889
20231219,123100,1188630380,8150,8150,8150,8150,0
20231219,123000,1188630380,8150,8160,8160,8150,520
20231219,122900,1184389380,8150,8150,8160,8150,1077
20231219,122800,1175611540,8150,8150,8170,8150,190
20231219,122700,1174062980,8160,8160,8160,8160,0
20231219,122600,1174062980,8160,8160,8160,8160,2164
20231219,122500,1156404740,8160,8170,8180,8160,472
20231219,122400,1152544640,8170,8170,8170,8170,91
20231219,122300,1151801170,8170,8170,8170,8170,255
20231219,122200,1149717820,8180,8170,8180,8170,360
20231219,122100,1146776600,8170,8170,8170,8170,297
20231219,122000,1144350110,8170,8170,8170,8170,210
20231219,121900,1142634410,8170,8170,8170,8170,50
20231219,121800,1142225910,8170,8160,8170,8160,433
20231219,121700,1138688320,8160,8160,8160,8160,4
20231219,121600,1138655680,8160,8160,8160,8160,27
20231219,121500,1138435360,8160,8170,8170,8160,15
20231219,121400,1138312840,8170,8170,8170,8170,10
20231219,121300,1138231140,8170,8170,8170,8170,110
20231219,121200,1137332440,8170,8170,8170,8170,516
20231219,121100,1133116720,8170,8170,8170,8170,130
20231219,121000,1132054620,8170,8170,8170,8170,64
20231219,120900,1131531740,8180,8180,8180,8170,284
20231219,120800,1129211390,8180,8190,8190,8180,79
20231219,120700,1128564640,8190,8190,8190,8180,40
20231219,120600,1128237090,8190,8190,8190,8170,1122
20231219,120500,1119047930,8190,8190,8190,8190,61
20231219,120400,1118548340,8190,8190,8190,8190,10
20231219,120300,1118466440,8190,8180,8190,8180,196
20231219,120200,1116862230,8170,8160,8170,8160,58
20231219,120100,1116388380,8190,8170,8190,8170,89
20231219,120000,1115661230,8190,8180,8190,8180,796
20231219,115900,1109147100,8190,8190,8190,8190,41
20231219,115800,1108811310,8200,8200,8200,8200,0
20231219,115700,1108811310,8200,8200,8200,8200,0
20231219,115600,1108811310,8200,8180,8200,8180,348
20231219,115500,1105962710,8200,8180,8200,8180,2
20231219,115400,1105946330,8200,8200,8200,8200,200
20231219,115300,1104306330,8200,8200,8200,8180,306
20231219,115200,1101801450,8190,8190,8190,8190,42
20231219,115100,1101457470,8200,8180,8200,8180,227
20231219,115000,1099599630,8190,8190,8190,8190,66
20231219,114900,1099059090,8190,8190,8190,8190,133
20231219,114800,1097969820,8190,8180,8190,8180,303
20231219,114700,1095491120,8180,8180,8180,8180,40
20231219,114600,1095163920,8180,8190,8190,8180,278
20231219,114500,1092887210,8200,8200,8200,8200,236
20231219,114400,1090952010,8200,8190,8200,8190,190
20231219,114300,1089395900,8200,8190,8200,8180,65
20231219,114200,1088863570,8190,8200,8200,8190,791
20231219,114100,1082385230,8200,8200,8200,8200,65
20231219,114000,1081852230,8210,8190,8210,8190,411
20231219,113900,1078486120,8200,8200,8200,8200,100
20231219,113800,1077666120,8210,8200,8210,8200,1168
20231219,113700,1068081050,8210,8200,8210,8200,60
20231219,113600,1067589040,8210,8200,8210,8200,226
20231219,113500,1065735830,8200,8200,8200,8200,246
20231219,113400,1063718630,8200,8210,8210,8200,301
20231219,113300,1061249150,8200,8200,8210,8200,253
20231219,113200,1059173710,8200,8200,8210,8200,294
20231219,113100,1056761690,8210,8210,8210,8200,592
20231219,113000,1051901390,8200,8210,8210,8200,334
20231219,112900,1049160220,8210,8210,8210,8210,110
20231219,112800,1048257120,8210,8210,8210,8210,34
20231219,112700,1047977980,8200,8220,8220,8200,1057
20231219,112600,1039300070,8220,8210,8220,8210,1161
20231219,112500,1029761530,8210,8190,8210,8190,2639
20231219,112400,1008124470,8180,8170,8180,8170,1064
20231219,112300,999428210,8170,8170,8170,8160,238
20231219,112200,997486020,8160,8160,8160,8160,150
20231219,112100,996262020,8160,8160,8170,8160,335
20231219,112000,993528340,8170,8170,8170,8160,5
20231219,111900,993487520,8160,8160,8170,8160,124
20231219,111800,992475670,8170,8170,8170,8170,1
20231219,111700,992467500,8150,8150,8150,8150,74
20231219,111600,991864400,8170,8160,8170,8160,188
20231219,111500,990330120,8150,8150,8150,8140,531
20231219,111400,986003080,8160,8160,8160,8160,252
20231219,111300,983946760,8140,8160,8160,8140,701
20231219,111200,978240600,8160,8160,8160,8160,1
20231219,111100,978232440,8150,8140,8150,8140,472
20231219,111000,974387700,8140,8160,8160,8140,130
20231219,110900,973329440,8160,8160,8160,8150,648
20231219,110800,968045600,8150,8160,8160,8150,305
20231219,110700,965556850,8160,8150,8160,8140,768
20231219,110600,959296800,8150,8160,8160,8150,997
20231219,110500,951166020,8160,8170,8170,8160,943
20231219,110400,943467880,8170,8170,8170,8170,76
20231219,110300,942846960,8160,8170,8170,8160,176
20231219,110200,941409680,8170,8170,8170,8170,7
20231219,110100,941352490,8170,8170,8170,8160,272
20231219,110000,939130750,8160,8180,8190,8160,821
20231219,105900,932417980,8180,8170,8180,8170,215
20231219,105800,930661040,8180,8160,8180,8160,644
20231219,105700,925396040,8170,8160,8170,8160,21
20231219,105600,925224570,8160,8160,8160,8160,1
20231219,105500,925216410,8160,8160,8180,8160,572
20231219,105400,920542080,8160,8160,8160,8160,299
20231219,105300,918102240,8160,8160,8180,8160,159
20231219,105200,916804580,8160,8190,8200,8160,590
20231219,105100,911980190,8200,8180,8200,8180,154
20231219,105000,910719180,8190,8190,8190,8190,524
20231219,104900,906427620,8190,8200,8200,8190,495
20231219,104800,902373560,8190,8200,8200,8190,3419
20231219,104700,874340390,8190,8190,8190,8180,828
20231219,104600,867559080,8190,8190,8200,8190,2327
20231219,104500,848492790,8180,8180,8180,8140,1590
20231219,104400,835512610,8180,8180,8190,8170,1712
20231219,104300,821507540,8180,8170,8180,8170,1758
20231219,104200,807143330,8170,8150,8170,8140,2309
20231219,104100,788312030,8140,8140,8140,8130,216
20231219,104000,786553840,8140,8140,8140,8140,515
20231219,103900,782361740,8140,8140,8140,8140,630
20231219,103800,777233540,8140,8130,8140,8120,330
20231219,103700,774552110,8150,8140,8150,8130,1556
20231219,103600,761898460,8140,8140,8140,8130,1138
20231219,103500,752635600,8130,8150,8160,8130,2560
20231219,103400,731781490,8150,8130,8150,8130,2941
20231219,103300,707833610,8130,8130,8140,8130,1734
20231219,103200,693732700,8130,8120,8130,8120,1423
20231219,103100,682164470,8120,8100,8120,8100,2112
20231219,103000,665030830,8100,8090,8100,8090,422
20231219,102900,661612670,8090,8090,8090,8090,68
20231219,102800,661062550,8090,8090,8090,8090,114
20231219,102700,660140290,8090,8100,8100,8090,210
20231219,102600,658439390,8100,8100,8100,8080,710
20231219,102500,652692460,8090,8070,8090,8070,1882
20231219,102400,637484880,8080,8080,8080,8080,138
20231219,102300,636369840,8080,8080,8080,8080,317
20231219,102200,633808480,8080,8050,8080,8050,3
20231219,102100,633784290,8040,8050,8050,8040,1344
20231219,102000,622975420,8060,8080,8080,8060,589
20231219,101900,618225100,8080,8070,8080,8070,312
20231219,101800,615704690,8070,8060,8070,8060,7
20231219,101700,615648210,8050,8050,8050,8050,101
20231219,101600,614835160,8040,8050,8050,8040,22
20231219,101500,614658200,8080,8040,8080,8040,121
20231219,101400,613680660,8030,8030,8030,8030,128
20231219,101300,612652820,8030,8030,8030,8030,1
20231219,101200,612644790,8030,8050,8050,8030,1233
20231219,101100,602738300,8080,8040,8080,8040,616
20231219,101000,597785190,8040,8040,8040,8030,1066
20231219,100900,589216550,8040,8050,8050,8040,1326
20231219,100800,578543250,8050,8050,8050,8050,29
20231219,100700,578309800,8060,8050,8060,8050,610
20231219,100600,573397300,8080,8080,8080,8050,242
20231219,100500,571447880,8080,8080,8080,8080,2
20231219,100400,571431720,8090,8090,8100,8090,112
20231219,100300,570525630,8100,8100,8100,8080,677
20231219,100200,565054400,8100,8090,8100,8090,171
20231219,100100,563670940,8090,8100,8100,8090,135
20231219,100000,562578540,8100,8110,8110,8100,541
20231219,095900,558196030,8110,8110,8110,8100,354
20231219,095800,555326120,8110,8110,8110,8070,18
20231219,095700,555180200,8100,8060,8100,8060,118
20231219,095600,554225080,8100,8070,8100,8060,361
20231219,095500,551315310,8060,8070,8070,8060,120
20231219,095400,550347690,8080,8080,8080,8060,2170
20231219,095300,532818730,8080,8070,8080,8060,354
20231219,095200,529964470,8060,8060,8070,8060,173
20231219,095100,528569710,8060,8070,8080,8060,550
20231219,095000,524132890,8080,8070,8080,8070,124
20231219,094900,523131980,8070,8110,8110,8070,1272
20231219,094800,512858920,8110,8070,8110,8070,4365
20231219,094700,477546080,8080,8090,8100,8080,370
20231219,094600,474554820,8080,8090,8100,8080,322
20231219,094500,471950960,8100,8100,8100,8100,160
20231219,094400,470654960,8100,8100,8110,8090,1535
20231219,094300,458233410,8100,8110,8110,8090,1053
20231219,094200,449700930,8120,8140,8150,8110,2319
20231219,094100,430849570,8140,8110,8140,8110,3402
20231219,094000,403212830,8120,8120,8120,8110,682
20231219,093900,397675190,8120,8110,8120,8100,1248
20231219,093800,387547970,8110,8070,8120,8070,3221
20231219,093700,361460300,8070,8060,8070,8060,1080
20231219,093600,352750060,8030,8030,8050,8020,1892
20231219,093500,337555840,8050,8020,8050,8020,1055
20231219,093400,329070710,7990,7990,8000,7990,3
20231219,093300,329046730,7990,8030,8050,7990,851
20231219,093200,322224890,8030,8030,8030,8030,229
20231219,093100,320386020,8030,8000,8030,8000,1492
20231219,093000,308430910,8000,7970,8000,7970,647
20231219,092900,303274290,7970,7980,8000,7970,2293
20231219,092800,284982530,7980,8000,8000,7980,447
20231219,092700,281409010,8000,7980,8000,7970,1791
20231219,092600,267113970,7980,8020,8020,7980,2762
20231219,092500,245046480,8030,8030,8030,8020,11
20231219,092400,244958240,8030,8030,8030,8010,2403
20231219,092300,225679530,8030,8080,8080,8030,621
20231219,092200,220686940,8070,8050,8080,8050,376
20231219,092100,217654820,8050,8040,8050,8040,156
20231219,092000,216400500,8040,8060,8060,8040,920
20231219,091900,208996500,8060,8070,8070,8060,637
20231219,091800,203860570,8080,8080,8090,8080,921
20231219,091700,196410690,8080,8070,8080,8060,578
20231219,091600,191748750,8060,8100,8100,8060,1948
20231219,091500,176004420,8100,8090,8100,8070,2744
20231219,091400,153823060,8100,8120,8120,8100,1580
20231219,091300,141015810,8120,8110,8120,8110,1233
20231219,091200,131012390,8110,8070,8110,8070,3301
20231219,091100,104276960,8080,8070,8080,8070,1231
20231219,091000,94330990,8080,8070,8080,8060,1442
20231219,090900,82692990,8070,8070,8070,8060,2641
20231219,090800,61390070,8060,8030,8060,8030,465
20231219,090700,57645030,8030,8020,8030,8010,520
20231219,090600,53478410,8000,7990,8030,7990,389
20231219,090500,50362430,7990,7980,7990,7980,234
20231219,090400,48494820,7980,7960,7980,7950,422
20231219,090300,45137780,7960,7960,7970,7960,1462
20231219,090200,33499960,7970,7980,7980,7960,959
20231219,090100,25856820,7970,8020,8020,7970,291
20231219,090000,23527360,8080,8010,8080,8000,2936