KissMeData/347860/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,211100,821630210,8460,8460,8460,8460,1480
20231218,211000,821630210,8460,8460,8460,8460,0
20231218,210900,821630210,8460,8460,8460,8460,0
20231218,210800,821630210,8460,8460,8460,8460,0
20231218,210700,821630210,8460,8460,8460,8460,0
20231218,210600,821630210,8460,8460,8460,8460,0
20231218,210500,821630210,8460,8460,8460,8460,0
20231218,210400,821630210,8460,8460,8460,8460,0
20231218,210300,821630210,8460,8460,8460,8460,0
20231218,210200,821630210,8460,8460,8460,8460,0
20231218,210100,821630210,8460,8460,8460,8460,0
20231218,210000,821630210,8460,8460,8460,8460,0
20231218,205900,821630210,8460,8460,8460,8460,0
20231218,205800,821630210,8460,8460,8460,8460,0
20231218,205700,821630210,8460,8460,8460,8460,0
20231218,205600,821630210,8460,8460,8460,8460,0
20231218,205500,821630210,8460,8460,8460,8460,0
20231218,205400,821630210,8460,8460,8460,8460,0
20231218,205300,821630210,8460,8460,8460,8460,0
20231218,205200,821630210,8460,8460,8460,8460,0
20231218,205100,821630210,8460,8460,8460,8460,0
20231218,205000,821630210,8460,8460,8460,8460,0
20231218,204900,821630210,8460,8460,8460,8460,0
20231218,204800,821630210,8460,8460,8460,8460,0
20231218,204700,821630210,8460,8460,8460,8460,0
20231218,204600,821630210,8460,8460,8460,8460,0
20231218,204500,821630210,8460,8460,8460,8460,0
20231218,204400,821630210,8460,8460,8460,8460,0
20231218,204300,821630210,8460,8460,8460,8460,0
20231218,204200,821630210,8460,8460,8460,8460,0
20231218,204100,821630210,8460,8460,8460,8460,1480
20231218,204000,821630210,8460,8460,8460,8460,0
20231218,203900,821630210,8460,8460,8460,8460,0
20231218,203800,821630210,8460,8460,8460,8460,0
20231218,203700,821630210,8460,8460,8460,8460,0
20231218,203600,821630210,8460,8460,8460,8460,0
20231218,203500,821630210,8460,8460,8460,8460,0
20231218,203400,821630210,8460,8460,8460,8460,0
20231218,203300,821630210,8460,8460,8460,8460,0
20231218,203200,821630210,8460,8460,8460,8460,0
20231218,203100,821630210,8460,8460,8460,8460,0
20231218,203000,821630210,8460,8460,8460,8460,0
20231218,202900,821630210,8460,8460,8460,8460,0
20231218,202800,821630210,8460,8460,8460,8460,0
20231218,202700,821630210,8460,8460,8460,8460,0
20231218,202600,821630210,8460,8460,8460,8460,0
20231218,202500,821630210,8460,8460,8460,8460,0
20231218,202400,821630210,8460,8460,8460,8460,0
20231218,202300,821630210,8460,8460,8460,8460,0
20231218,202200,821630210,8460,8460,8460,8460,0
20231218,202100,821630210,8460,8460,8460,8460,0
20231218,202000,821630210,8460,8460,8460,8460,0
20231218,201900,821630210,8460,8460,8460,8460,0
20231218,201800,821630210,8460,8460,8460,8460,0
20231218,201700,821630210,8460,8460,8460,8460,0
20231218,201600,821630210,8460,8460,8460,8460,0
20231218,201500,821630210,8460,8460,8460,8460,0
20231218,201400,821630210,8460,8460,8460,8460,0
20231218,201300,821630210,8460,8460,8460,8460,0
20231218,201200,821630210,8460,8460,8460,8460,0
20231218,201100,821630210,8460,8460,8460,8460,1480
20231218,201000,821630210,8460,8460,8460,8460,0
20231218,200900,821630210,8460,8460,8460,8460,0
20231218,200800,821630210,8460,8460,8460,8460,0
20231218,200700,821630210,8460,8460,8460,8460,0
20231218,200600,821630210,8460,8460,8460,8460,0
20231218,200500,821630210,8460,8460,8460,8460,0
20231218,200400,821630210,8460,8460,8460,8460,0
20231218,200300,821630210,8460,8460,8460,8460,0
20231218,200200,821630210,8460,8460,8460,8460,0
20231218,200100,821630210,8460,8460,8460,8460,0
20231218,200000,821630210,8460,8460,8460,8460,0
20231218,195900,821630210,8460,8460,8460,8460,0
20231218,195800,821630210,8460,8460,8460,8460,0
20231218,195700,821630210,8460,8460,8460,8460,0
20231218,195600,821630210,8460,8460,8460,8460,0
20231218,195500,821630210,8460,8460,8460,8460,0
20231218,195400,821630210,8460,8460,8460,8460,0
20231218,195300,821630210,8460,8460,8460,8460,0
20231218,195200,821630210,8460,8460,8460,8460,0
20231218,195100,821630210,8460,8460,8460,8460,0
20231218,195000,821630210,8460,8460,8460,8460,0
20231218,194900,821630210,8460,8460,8460,8460,0
20231218,194800,821630210,8460,8460,8460,8460,0
20231218,194700,821630210,8460,8460,8460,8460,0
20231218,194600,821630210,8460,8460,8460,8460,0
20231218,194500,821630210,8460,8460,8460,8460,0
20231218,194400,821630210,8460,8460,8460,8460,0
20231218,194300,821630210,8460,8460,8460,8460,0
20231218,194200,821630210,8460,8460,8460,8460,0
20231218,194100,821630210,8460,8460,8460,8460,1480
20231218,194000,821630210,8460,8460,8460,8460,0
20231218,193900,821630210,8460,8460,8460,8460,0
20231218,193800,821630210,8460,8460,8460,8460,0
20231218,193700,821630210,8460,8460,8460,8460,0
20231218,193600,821630210,8460,8460,8460,8460,0
20231218,193500,821630210,8460,8460,8460,8460,0
20231218,193400,821630210,8460,8460,8460,8460,0
20231218,193300,821630210,8460,8460,8460,8460,0
20231218,193200,821630210,8460,8460,8460,8460,0
20231218,193100,821630210,8460,8460,8460,8460,0
20231218,193000,821630210,8460,8460,8460,8460,0
20231218,192900,821630210,8460,8460,8460,8460,0
20231218,192800,821630210,8460,8460,8460,8460,0
20231218,192700,821630210,8460,8460,8460,8460,0
20231218,192600,821630210,8460,8460,8460,8460,0
20231218,192500,821630210,8460,8460,8460,8460,0
20231218,192400,821630210,8460,8460,8460,8460,0
20231218,192300,821630210,8460,8460,8460,8460,0
20231218,192200,821630210,8460,8460,8460,8460,0
20231218,192100,821630210,8460,8460,8460,8460,0
20231218,192000,821630210,8460,8460,8460,8460,0
20231218,191900,821630210,8460,8460,8460,8460,0
20231218,191800,821630210,8460,8460,8460,8460,0
20231218,191700,821630210,8460,8460,8460,8460,0
20231218,191600,821630210,8460,8460,8460,8460,0
20231218,191500,821630210,8460,8460,8460,8460,0
20231218,191400,821630210,8460,8460,8460,8460,0
20231218,191300,821630210,8460,8460,8460,8460,0
20231218,191200,821630210,8460,8460,8460,8460,0
20231218,191100,821630210,8460,8460,8460,8460,1480
20231218,191000,821630210,8460,8460,8460,8460,0
20231218,190900,821630210,8460,8460,8460,8460,0
20231218,190800,821630210,8460,8460,8460,8460,0
20231218,190700,821630210,8460,8460,8460,8460,0
20231218,190600,821630210,8460,8460,8460,8460,0
20231218,190500,821630210,8460,8460,8460,8460,0
20231218,190400,821630210,8460,8460,8460,8460,0
20231218,190300,821630210,8460,8460,8460,8460,0
20231218,190200,821630210,8460,8460,8460,8460,0
20231218,190100,821630210,8460,8460,8460,8460,0
20231218,190000,821630210,8460,8460,8460,8460,0
20231218,185900,821630210,8460,8460,8460,8460,0
20231218,185800,821630210,8460,8460,8460,8460,0
20231218,185700,821630210,8460,8460,8460,8460,0
20231218,185600,821630210,8460,8460,8460,8460,0
20231218,185500,821630210,8460,8460,8460,8460,0
20231218,185400,821630210,8460,8460,8460,8460,0
20231218,185300,821630210,8460,8460,8460,8460,0
20231218,185200,821630210,8460,8460,8460,8460,0
20231218,185100,821630210,8460,8460,8460,8460,0
20231218,185000,821630210,8460,8460,8460,8460,0
20231218,184900,821630210,8460,8460,8460,8460,0
20231218,184800,821630210,8460,8460,8460,8460,0
20231218,184700,821630210,8460,8460,8460,8460,0
20231218,184600,821630210,8460,8460,8460,8460,0
20231218,184500,821630210,8460,8460,8460,8460,0
20231218,184400,821630210,8460,8460,8460,8460,0
20231218,184300,821630210,8460,8460,8460,8460,0
20231218,184200,821630210,8460,8460,8460,8460,0
20231218,184100,821630210,8460,8460,8460,8460,1480
20231218,184000,821630210,8460,8460,8460,8460,0
20231218,183900,821630210,8460,8460,8460,8460,0
20231218,183800,821630210,8460,8460,8460,8460,0
20231218,183700,821630210,8460,8460,8460,8460,0
20231218,183600,821630210,8460,8460,8460,8460,0
20231218,183500,821630210,8460,8460,8460,8460,0
20231218,183400,821630210,8460,8460,8460,8460,0
20231218,183300,821630210,8460,8460,8460,8460,0
20231218,183200,821630210,8460,8460,8460,8460,0
20231218,183100,821630210,8460,8460,8460,8460,0
20231218,183000,821630210,8460,8460,8460,8460,0
20231218,182900,821630210,8460,8460,8460,8460,0
20231218,182800,821630210,8460,8460,8460,8460,0
20231218,182700,821630210,8460,8460,8460,8460,0
20231218,182600,821630210,8460,8460,8460,8460,0
20231218,182500,821630210,8460,8460,8460,8460,0
20231218,182400,821630210,8460,8460,8460,8460,0
20231218,182300,821630210,8460,8460,8460,8460,0
20231218,182200,821630210,8460,8460,8460,8460,0
20231218,182100,821630210,8460,8460,8460,8460,0
20231218,182000,821630210,8460,8460,8460,8460,0
20231218,181900,821630210,8460,8460,8460,8460,0
20231218,181800,821630210,8460,8460,8460,8460,0
20231218,181700,821630210,8460,8460,8460,8460,0
20231218,181600,821630210,8460,8460,8460,8460,0
20231218,181500,821630210,8460,8460,8460,8460,0
20231218,181400,821630210,8460,8460,8460,8460,0
20231218,181300,821630210,8460,8460,8460,8460,0
20231218,181200,821630210,8460,8460,8460,8460,0
20231218,181100,821630210,8460,8460,8460,8460,1480
20231218,181000,821630210,8460,8460,8460,8460,0
20231218,180900,821630210,8460,8460,8460,8460,0
20231218,180800,821630210,8460,8460,8460,8460,0
20231218,180700,821630210,8460,8460,8460,8460,0
20231218,180600,821630210,8460,8460,8460,8460,0
20231218,180500,821630210,8460,8460,8460,8460,0
20231218,180400,821630210,8460,8460,8460,8460,0
20231218,180300,821630210,8460,8460,8460,8460,0
20231218,180200,821630210,8460,8460,8460,8460,0
20231218,180100,821630210,8460,8460,8460,8460,0
20231218,180000,821630210,8460,8460,8460,8460,0
20231218,175900,821630210,8460,8460,8460,8460,0
20231218,175800,821630210,8460,8460,8460,8460,0
20231218,175700,821630210,8460,8460,8460,8460,0
20231218,175600,821630210,8460,8460,8460,8460,0
20231218,175500,821630210,8460,8460,8460,8460,0
20231218,175400,821630210,8460,8460,8460,8460,0
20231218,175300,821630210,8460,8460,8460,8460,0
20231218,175200,821630210,8460,8460,8460,8460,0
20231218,175100,821630210,8460,8460,8460,8460,0
20231218,175000,821630210,8460,8460,8460,8460,0
20231218,174900,821630210,8460,8460,8460,8460,0
20231218,174800,821630210,8460,8460,8460,8460,0
20231218,174700,821630210,8460,8460,8460,8460,0
20231218,174600,821630210,8460,8460,8460,8460,0
20231218,174500,821630210,8460,8460,8460,8460,0
20231218,174400,821630210,8460,8460,8460,8460,0
20231218,174300,821630210,8460,8460,8460,8460,0
20231218,174200,821630210,8460,8460,8460,8460,0
20231218,174100,821630210,8460,8460,8460,8460,1480
20231218,174000,821630210,8460,8460,8460,8460,0
20231218,173900,821630210,8460,8460,8460,8460,0
20231218,173800,821630210,8460,8460,8460,8460,0
20231218,173700,821630210,8460,8460,8460,8460,0
20231218,173600,821630210,8460,8460,8460,8460,0
20231218,173500,821630210,8460,8460,8460,8460,0
20231218,173400,821630210,8460,8460,8460,8460,0
20231218,173300,821630210,8460,8460,8460,8460,0
20231218,173200,821630210,8460,8460,8460,8460,0
20231218,173100,821630210,8460,8460,8460,8460,0
20231218,173000,821630210,8460,8460,8460,8460,0
20231218,172900,821630210,8460,8460,8460,8460,0
20231218,172800,821630210,8460,8460,8460,8460,0
20231218,172700,821630210,8460,8460,8460,8460,0
20231218,172600,821630210,8460,8460,8460,8460,0
20231218,172500,821630210,8460,8460,8460,8460,0
20231218,172400,821630210,8460,8460,8460,8460,0
20231218,172300,821630210,8460,8460,8460,8460,0
20231218,172200,821630210,8460,8460,8460,8460,0
20231218,172100,821630210,8460,8460,8460,8460,0
20231218,172000,821630210,8460,8460,8460,8460,0
20231218,171900,821630210,8460,8460,8460,8460,0
20231218,171800,821630210,8460,8460,8460,8460,0
20231218,171700,821630210,8460,8460,8460,8460,0
20231218,171600,821630210,8460,8460,8460,8460,0
20231218,171500,821630210,8460,8460,8460,8460,0
20231218,171400,821630210,8460,8460,8460,8460,0
20231218,171300,821630210,8460,8460,8460,8460,0
20231218,171200,821630210,8460,8460,8460,8460,0
20231218,171100,821630210,8460,8460,8460,8460,1480
20231218,171000,821630210,8460,8460,8460,8460,0
20231218,170900,821630210,8460,8460,8460,8460,0
20231218,170800,821630210,8460,8460,8460,8460,0
20231218,170700,821630210,8460,8460,8460,8460,0
20231218,170600,821630210,8460,8460,8460,8460,0
20231218,170500,821630210,8460,8460,8460,8460,0
20231218,170400,821630210,8460,8460,8460,8460,0
20231218,170300,821630210,8460,8460,8460,8460,0
20231218,170200,821630210,8460,8460,8460,8460,0
20231218,170100,821630210,8460,8460,8460,8460,0
20231218,170000,821630210,8460,8460,8460,8460,0
20231218,165900,821630210,8460,8460,8460,8460,0
20231218,165800,821630210,8460,8460,8460,8460,0
20231218,165700,821630210,8460,8460,8460,8460,0
20231218,165600,821630210,8460,8460,8460,8460,0
20231218,165500,821630210,8460,8460,8460,8460,0
20231218,165400,821630210,8460,8460,8460,8460,0
20231218,165300,821630210,8460,8460,8460,8460,0
20231218,165200,821630210,8460,8460,8460,8460,0
20231218,165100,821630210,8460,8460,8460,8460,0
20231218,165000,821630210,8460,8460,8460,8460,0
20231218,164900,821630210,8460,8460,8460,8460,0
20231218,164800,821630210,8460,8460,8460,8460,0
20231218,164700,821630210,8460,8460,8460,8460,0
20231218,164600,821630210,8460,8460,8460,8460,0
20231218,164500,821630210,8460,8460,8460,8460,0
20231218,164400,821630210,8460,8460,8460,8460,0
20231218,164300,821630210,8460,8460,8460,8460,0
20231218,164200,821630210,8460,8460,8460,8460,0
20231218,164100,821630210,8460,8460,8460,8460,1480
20231218,164000,821630210,8460,8460,8460,8460,0
20231218,163900,821630210,8460,8460,8460,8460,0
20231218,163800,821630210,8460,8460,8460,8460,0
20231218,163700,821630210,8460,8460,8460,8460,0
20231218,163600,821630210,8460,8460,8460,8460,0
20231218,163500,821630210,8460,8460,8460,8460,0
20231218,163400,821630210,8460,8460,8460,8460,0
20231218,163300,821630210,8460,8460,8460,8460,0
20231218,163200,821630210,8460,8460,8460,8460,0
20231218,163100,821630210,8460,8460,8460,8460,0
20231218,163000,821630210,8460,8460,8460,8460,0
20231218,162900,821630210,8460,8460,8460,8460,0
20231218,162800,821630210,8460,8460,8460,8460,0
20231218,162700,821630210,8460,8460,8460,8460,0
20231218,162600,821630210,8460,8460,8460,8460,0
20231218,162500,821630210,8460,8460,8460,8460,0
20231218,162400,821630210,8460,8460,8460,8460,0
20231218,162300,821630210,8460,8460,8460,8460,0
20231218,162200,821630210,8460,8460,8460,8460,0
20231218,162100,821630210,8460,8460,8460,8460,0
20231218,162000,821630210,8460,8460,8460,8460,0
20231218,161900,821630210,8460,8460,8460,8460,0
20231218,161800,821630210,8460,8460,8460,8460,0
20231218,161700,821630210,8460,8460,8460,8460,0
20231218,161600,821630210,8460,8460,8460,8460,0
20231218,161500,821630210,8460,8460,8460,8460,0
20231218,161400,821630210,8460,8460,8460,8460,0
20231218,161300,821630210,8460,8460,8460,8460,0
20231218,161200,821630210,8460,8460,8460,8460,0
20231218,161100,821630210,8460,8460,8460,8460,1480
20231218,161000,821630210,8460,8460,8460,8460,0
20231218,160900,821630210,8460,8460,8460,8460,0
20231218,160800,821630210,8460,8460,8460,8460,0
20231218,160700,821630210,8460,8460,8460,8460,0
20231218,160600,821630210,8460,8460,8460,8460,0
20231218,160500,821630210,8460,8460,8460,8460,0
20231218,160400,821630210,8460,8460,8460,8460,0
20231218,160300,821630210,8460,8460,8460,8460,0
20231218,160200,821630210,8460,8460,8460,8460,0
20231218,160100,821630210,8460,8460,8460,8460,0
20231218,160000,821630210,8460,8460,8460,8460,0
20231218,155900,821630210,8460,8460,8460,8460,0
20231218,155800,821630210,8460,8460,8460,8460,0
20231218,155700,821630210,8460,8460,8460,8460,0
20231218,155600,821630210,8460,8460,8460,8460,0
20231218,155500,821630210,8460,8460,8460,8460,0
20231218,155400,821630210,8460,8460,8460,8460,0
20231218,155300,821630210,8460,8460,8460,8460,0
20231218,155200,821630210,8460,8460,8460,8460,0
20231218,155100,821630210,8460,8460,8460,8460,0
20231218,155000,821630210,8460,8460,8460,8460,0
20231218,154900,821630210,8460,8460,8460,8460,0
20231218,154800,821630210,8460,8460,8460,8460,0
20231218,154700,821630210,8460,8460,8460,8460,0
20231218,154600,821630210,8460,8460,8460,8460,0
20231218,154500,821630210,8460,8460,8460,8460,0
20231218,154400,821630210,8460,8460,8460,8460,0
20231218,154300,821630210,8460,8460,8460,8460,0
20231218,154200,821630210,8460,8460,8460,8460,0
20231218,154100,821630210,8460,8460,8460,8460,1480
20231218,154000,821630210,8460,8460,8460,8460,0
20231218,153900,821630210,8460,8460,8460,8460,0
20231218,153800,821630210,8460,8460,8460,8460,0
20231218,153700,821630210,8460,8460,8460,8460,0
20231218,153600,821630210,8460,8460,8460,8460,0
20231218,153500,821630210,8460,8460,8460,8460,0
20231218,153400,821630210,8460,8460,8460,8460,0
20231218,153300,821630210,8460,8460,8460,8460,0
20231218,153200,821630210,8460,8460,8460,8460,0
20231218,153100,821630210,8460,8460,8460,8460,0
20231218,153000,821630210,8460,8460,8460,8460,1480
20231218,152900,809109410,8470,8470,8470,8470,0
20231218,152800,809109410,8470,8470,8470,8470,0
20231218,152700,809109410,8470,8470,8470,8470,0
20231218,152600,809109410,8470,8470,8470,8470,0
20231218,152500,809109410,8470,8470,8470,8470,0
20231218,152400,809109410,8470,8470,8470,8470,0
20231218,152300,809109410,8470,8470,8470,8470,0
20231218,152200,809109410,8470,8470,8470,8470,0
20231218,152100,809109410,8470,8470,8470,8470,0
20231218,152000,809109410,8470,8470,8470,8470,0
20231218,151900,809109410,8470,8470,8470,8470,540
20231218,151800,804535610,8460,8470,8470,8460,66
20231218,151700,803976770,8460,8460,8460,8460,100
20231218,151600,803130770,8460,8460,8460,8460,200
20231218,151500,801438770,8460,8460,8460,8460,2
20231218,151400,801421850,8460,8470,8470,8460,127
20231218,151300,800347210,8480,8480,8480,8480,1
20231218,151200,800338730,8460,8460,8460,8460,0
20231218,151100,800338730,8460,8460,8470,8460,127
20231218,151000,799264090,8470,8470,8480,8470,130
20231218,150900,798162490,8470,8470,8470,8470,52
20231218,150800,797722050,8470,8470,8470,8460,421
20231218,150700,794156410,8470,8470,8470,8460,88
20231218,150600,793411070,8470,8470,8470,8470,60
20231218,150500,792902870,8470,8480,8480,8470,266
20231218,150400,790649730,8470,8470,8470,8470,2
20231218,150300,790632790,8460,8460,8460,8460,0
20231218,150200,790632790,8460,8460,8460,8460,0
20231218,150100,790632790,8460,8460,8460,8450,245
20231218,150000,788561340,8460,8460,8460,8460,70
20231218,145900,787969140,8460,8460,8460,8460,356
20231218,145800,784957380,8450,8450,8450,8450,222
20231218,145700,783081480,8450,8460,8460,8450,1266
20231218,145600,772382100,8450,8470,8470,8450,1049
20231218,145500,763510990,8480,8480,8480,8480,1
20231218,145400,763502510,8470,8470,8470,8470,254
20231218,145300,761351130,8480,8480,8480,8480,13
20231218,145200,761240890,8480,8480,8480,8480,22
20231218,145100,761054330,8470,8480,8480,8470,199
20231218,145000,759368780,8480,8480,8480,8480,1
20231218,144900,759360300,8480,8480,8480,8480,10
20231218,144800,759275500,8490,8490,8490,8470,104
20231218,144700,758392960,8480,8480,8480,8480,170
20231218,144600,756951360,8490,8490,8490,8490,30
20231218,144500,756696660,8490,8490,8490,8490,28
20231218,144400,756458940,8490,8490,8490,8490,30
20231218,144300,756204240,8490,8490,8490,8490,0
20231218,144200,756204240,8490,8490,8490,8490,0
20231218,144100,756204240,8490,8490,8490,8490,0
20231218,144000,756204240,8490,8490,8490,8490,109
20231218,143900,755278830,8490,8500,8500,8490,224
20231218,143800,753377020,8500,8500,8500,8500,233
20231218,143700,751396520,8490,8490,8490,8490,100
20231218,143600,750547520,8490,8490,8490,8490,223
20231218,143500,748654250,8490,8490,8490,8490,9
20231218,143400,748577840,8490,8490,8490,8490,19
20231218,143300,748416530,8490,8490,8490,8490,11
20231218,143200,748323140,8490,8490,8490,8490,5
20231218,143100,748280690,8490,8490,8490,8490,0
20231218,143000,748280690,8490,8490,8490,8490,0
20231218,142900,748280690,8490,8490,8490,8490,11
20231218,142800,748187300,8470,8470,8470,8470,627
20231218,142700,742876610,8470,8470,8470,8470,804
20231218,142600,736066730,8470,8470,8470,8470,25
20231218,142500,735854980,8470,8470,8470,8470,61
20231218,142400,735338310,8470,8470,8470,8470,50
20231218,142300,734914810,8460,8460,8460,8460,0
20231218,142200,734914810,8460,8460,8460,8460,17
20231218,142100,734770990,8460,8460,8460,8460,0
20231218,142000,734770990,8460,8460,8460,8460,32
20231218,141900,734500270,8450,8450,8450,8450,17
20231218,141800,734356620,8450,8480,8480,8450,113
20231218,141700,733401240,8480,8480,8480,8480,0
20231218,141600,733401240,8480,8480,8480,8480,0
20231218,141500,733401240,8480,8490,8490,8480,20
20231218,141400,733231450,8490,8460,8490,8460,4
20231218,141300,733197580,8460,8460,8460,8460,455
20231218,141200,729348280,8460,8470,8470,8460,1145
20231218,141100,719661480,8460,8460,8460,8460,0
20231218,141000,719661480,8460,8460,8460,8460,0
20231218,140900,719661480,8460,8460,8460,8460,162
20231218,140800,718290960,8460,8460,8460,8460,0
20231218,140700,718290960,8460,8460,8460,8460,100
20231218,140600,717444960,8460,8460,8460,8460,15
20231218,140500,717318060,8490,8490,8490,8490,181
20231218,140400,715781370,8490,8490,8490,8490,1
20231218,140300,715772880,8480,8490,8490,8480,101
20231218,140200,714916390,8460,8460,8460,8460,86
20231218,140100,714188830,8490,8480,8490,8460,122
20231218,140000,713156550,8500,8500,8500,8500,71
20231218,135900,712553050,8500,8500,8500,8500,4
20231218,135800,712519050,8500,8500,8500,8500,55
20231218,135700,712051550,8500,8490,8500,8490,413
20231218,135600,708545050,8490,8460,8490,8460,102
20231218,135500,707682070,8460,8460,8460,8460,0
20231218,135400,707682070,8460,8460,8460,8460,0
20231218,135300,707682070,8460,8460,8460,8460,0
20231218,135200,707682070,8460,8460,8460,8460,100
20231218,135100,706836070,8450,8450,8450,8450,0
20231218,135000,706836070,8450,8450,8450,8450,0
20231218,134900,706836070,8450,8450,8450,8450,0
20231218,134800,706836070,8450,8460,8460,8450,127
20231218,134700,705762870,8450,8450,8450,8450,0
20231218,134600,705762870,8450,8450,8450,8450,0
20231218,134500,705762870,8450,8450,8450,8450,130
20231218,134400,704664370,8450,8450,8450,8450,0
20231218,134300,704664370,8450,8480,8480,8450,1102
20231218,134200,695341430,8470,8470,8470,8470,21
20231218,134100,695163560,8470,8470,8470,8470,60
20231218,134000,694655360,8470,8470,8470,8470,55
20231218,133900,694189510,8470,8470,8470,8470,5
20231218,133800,694147160,8480,8480,8480,8480,24
20231218,133700,693943640,8480,8480,8480,8480,0
20231218,133600,693943640,8480,8480,8480,8480,5
20231218,133500,693901240,8480,8480,8480,8480,0
20231218,133400,693901240,8480,8480,8480,8480,160
20231218,133300,692544440,8480,8480,8480,8480,100
20231218,133200,691696440,8480,8500,8500,8480,47
20231218,133100,691297510,8500,8510,8510,8500,105
20231218,133000,690404160,8510,8510,8510,8510,0
20231218,132900,690404160,8510,8510,8510,8510,2
20231218,132800,690387140,8460,8470,8470,8460,165
20231218,132700,688990910,8510,8510,8510,8510,9
20231218,132600,688914320,8510,8510,8510,8510,0
20231218,132500,688914320,8510,8510,8510,8510,0
20231218,132400,688914320,8510,8510,8510,8510,0
20231218,132300,688914320,8510,8500,8510,8500,243
20231218,132200,686848740,8500,8500,8500,8500,56
20231218,132100,686372740,8480,8450,8480,8450,446
20231218,132000,682594040,8450,8450,8450,8450,100
20231218,131900,681749040,8450,8460,8460,8450,250
20231218,131800,679634540,8450,8450,8450,8450,0
20231218,131700,679634540,8450,8450,8450,8450,6
20231218,131600,679583840,8450,8450,8450,8450,0
20231218,131500,679583840,8450,8450,8450,8450,0
20231218,131400,679583840,8450,8450,8450,8450,1170
20231218,131300,669697340,8450,8450,8450,8450,150
20231218,131200,668429840,8450,8450,8450,8450,90
20231218,131100,667669340,8460,8460,8460,8460,45
20231218,131000,667288640,8460,8460,8460,8460,245
20231218,130900,665215940,8460,8460,8460,8460,177
20231218,130800,663718520,8450,8450,8450,8450,0
20231218,130700,663718520,8450,8450,8450,8450,0
20231218,130600,663718520,8450,8450,8450,8450,0
20231218,130500,663718520,8450,8450,8450,8450,0
20231218,130400,663718520,8450,8450,8450,8450,0
20231218,130300,663718520,8450,8450,8450,8450,0
20231218,130200,663718520,8450,8450,8450,8450,278
20231218,130100,661369420,8450,8460,8460,8450,164
20231218,130000,659981990,8510,8510,8510,8510,1
20231218,125900,659973480,8460,8460,8460,8460,0
20231218,125800,659973480,8460,8460,8460,8460,0
20231218,125700,659973480,8460,8460,8460,8460,0
20231218,125600,659973480,8460,8520,8520,8460,104
20231218,125500,659089500,8520,8460,8520,8460,54
20231218,125400,658631580,8460,8460,8460,8460,0
20231218,125300,658631580,8460,8460,8460,8460,4
20231218,125200,658597740,8460,8450,8460,8450,172
20231218,125100,657144320,8460,8460,8460,8460,100
20231218,125000,656298320,8460,8460,8460,8460,90
20231218,124900,655536920,8460,8450,8460,8450,484
20231218,124800,651446510,8450,8450,8450,8450,0
20231218,124700,651446510,8450,8450,8450,8450,0
20231218,124600,651446510,8450,8450,8450,8450,2
20231218,124500,651429610,8460,8460,8460,8460,6
20231218,124400,651378850,8460,8460,8460,8460,21
20231218,124300,651201190,8460,8460,8460,8460,30
20231218,124200,650947390,8460,8460,8460,8460,10
20231218,124100,650862790,8450,8450,8450,8450,0
20231218,124000,650862790,8450,8450,8450,8450,0
20231218,123900,650862790,8450,8440,8450,8440,17
20231218,123800,650719230,8440,8440,8440,8440,131
20231218,123700,649613590,8440,8450,8450,8440,97
20231218,123600,648794870,8440,8440,8440,8440,35
20231218,123500,648499470,8440,8440,8440,8440,607
20231218,123400,643376390,8440,8450,8450,8440,670
20231218,123300,637717670,8450,8450,8450,8450,46
20231218,123200,637328970,8450,8450,8450,8450,65
20231218,123100,636779720,8440,8440,8440,8440,0
20231218,123000,636779720,8440,8440,8440,8440,141
20231218,122900,635589680,8440,8440,8440,8440,4
20231218,122800,635555920,8450,8450,8450,8450,27
20231218,122700,635327770,8450,8450,8450,8450,22
20231218,122600,635141870,8450,8420,8450,8420,220
20231218,122500,633283470,8420,8420,8420,8420,710
20231218,122400,627305270,8420,8420,8420,8420,40
20231218,122300,626968470,8420,8430,8430,8420,40
20231218,122200,626631360,8420,8440,8440,8410,4339
20231218,122100,590108250,8430,8430,8430,8430,50
20231218,122000,589686750,8420,8450,8450,8420,4260
20231218,121900,553741370,8460,8460,8460,8460,192
20231218,121800,552117050,8460,8460,8460,8450,356
20231218,121700,549107030,8460,8470,8470,8460,355
20231218,121600,546103460,8470,8490,8490,8470,3449
20231218,121500,516850940,8500,8510,8510,8500,3552
20231218,121400,486658020,8520,8520,8520,8520,104
20231218,121300,485771940,8520,8520,8520,8520,1
20231218,121200,485763420,8520,8520,8520,8520,2
20231218,121100,485746380,8510,8510,8510,8510,10
20231218,121000,485661280,8510,8510,8510,8510,0
20231218,120900,485661280,8510,8510,8510,8510,158
20231218,120800,484316700,8510,8510,8510,8510,10
20231218,120700,484231600,8510,8510,8510,8510,11
20231218,120600,484137990,8510,8500,8510,8500,275
20231218,120500,481798040,8510,8510,8520,8500,805
20231218,120400,474947700,8520,8520,8520,8520,13
20231218,120300,474836940,8520,8510,8520,8510,37
20231218,120200,474521770,8520,8520,8520,8520,2
20231218,120100,474504730,8520,8520,8520,8520,174
20231218,120000,473022250,8520,8530,8530,8520,90
20231218,115900,472254650,8540,8540,8540,8540,5
20231218,115800,472211950,8540,8540,8540,8540,3
20231218,115700,472186330,8540,8530,8540,8530,50
20231218,115600,471759470,8510,8530,8530,8510,230
20231218,115500,469801570,8510,8520,8520,8510,730
20231218,115400,463583210,8540,8530,8540,8530,105
20231218,115300,462687510,8530,8530,8530,8530,383
20231218,115200,459420520,8530,8520,8530,8520,356
20231218,115100,456386510,8530,8530,8530,8530,33
20231218,115000,456105020,8530,8540,8540,8530,204
20231218,114900,454363860,8520,8540,8540,8520,288
20231218,114800,451909600,8520,8530,8530,8520,95
20231218,114700,451099450,8530,8540,8540,8530,500
20231218,114600,446832950,8550,8540,8550,8540,15
20231218,114500,446704800,8540,8540,8540,8540,0
20231218,114400,446704800,8540,8540,8540,8540,0
20231218,114300,446704800,8540,8530,8540,8530,540
20231218,114200,442096200,8540,8540,8540,8540,432
20231218,114100,438406920,8550,8550,8550,8550,500
20231218,114000,434131920,8550,8550,8550,8550,0
20231218,113900,434131920,8550,8550,8550,8550,0
20231218,113800,434131920,8550,8550,8550,8550,3
20231218,113700,434106270,8550,8550,8550,8550,0
20231218,113600,434106270,8550,8550,8550,8550,4
20231218,113500,434072070,8550,8550,8550,8550,1
20231218,113400,434063520,8550,8550,8550,8540,176
20231218,113300,432560210,8550,8550,8550,8540,1513
20231218,113200,419637250,8590,8590,8590,8590,2
20231218,113100,419620070,8590,8590,8590,8590,1
20231218,113000,419611480,8550,8550,8550,8550,159
20231218,112900,418252030,8550,8550,8550,8550,0
20231218,112800,418252030,8550,8550,8550,8550,187
20231218,112700,416653180,8550,8550,8550,8550,0
20231218,112600,416653180,8550,8550,8550,8550,1
20231218,112500,416644630,8550,8560,8560,8550,300
20231218,112400,414077770,8560,8560,8560,8560,0
20231218,112300,414077770,8560,8560,8560,8560,225
20231218,112200,412151770,8560,8590,8590,8560,3
20231218,112100,412126060,8560,8560,8560,8560,1
20231218,112000,412117500,8560,8560,8560,8560,0
20231218,111900,412117500,8560,8560,8560,8560,10
20231218,111800,412031900,8560,8560,8560,8560,100
20231218,111700,411175900,8560,8570,8570,8560,352
20231218,111600,408159780,8570,8570,8570,8570,0
20231218,111500,408159780,8570,8590,8590,8570,875
20231218,111400,400655530,8570,8570,8570,8570,200
20231218,111300,398941530,8570,8570,8570,8570,105
20231218,111200,398041680,8570,8570,8570,8570,0
20231218,111100,398041680,8570,8570,8570,8570,0
20231218,111000,398041680,8570,8570,8570,8570,6
20231218,110900,397990260,8590,8590,8590,8590,0
20231218,110800,397990260,8590,8560,8590,8560,70
20231218,110700,397390730,8560,8560,8560,8560,0
20231218,110600,397390730,8560,8560,8560,8560,232
20231218,110500,395404810,8560,8580,8580,8560,400
20231218,110400,391978390,8560,8560,8560,8560,0
20231218,110300,391978390,8560,8560,8560,8560,0
20231218,110200,391978390,8560,8580,8580,8560,290
20231218,110100,389494360,8610,8610,8610,8610,0
20231218,110000,389494360,8610,8620,8620,8610,16
20231218,105900,389356560,8600,8600,8600,8600,0
20231218,105800,389356560,8600,8600,8600,8600,187
20231218,105700,387748360,8570,8570,8570,8570,149
20231218,105600,386471430,8550,8610,8620,8550,10959
20231218,105500,292737780,8610,8600,8610,8600,191
20231218,105400,291093490,8600,8600,8600,8600,0
20231218,105300,291093490,8600,8600,8600,8600,1
20231218,105200,291084890,8600,8590,8600,8590,143
20231218,105100,289855240,8570,8570,8570,8570,100
20231218,105000,288998240,8560,8560,8560,8560,0
20231218,104900,288998240,8560,8590,8590,8560,702
20231218,104800,282987790,8570,8570,8570,8570,13
20231218,104700,282876380,8570,8570,8570,8560,209
20231218,104600,281086840,8560,8560,8560,8560,0
20231218,104500,281086840,8560,8570,8570,8560,1200
20231218,104400,270807960,8590,8590,8590,8590,0
20231218,104300,270807960,8590,8590,8590,8590,5
20231218,104200,270765010,8560,8560,8560,8560,0
20231218,104100,270765010,8560,8560,8560,8560,0
20231218,104000,270765010,8560,8560,8560,8560,0
20231218,103900,270765010,8560,8570,8570,8560,151
20231218,103800,269471580,8570,8570,8570,8570,880
20231218,103700,261929980,8570,8580,8580,8570,211
20231218,103600,260120940,8580,8580,8580,8580,0
20231218,103500,260120940,8580,8580,8580,8580,360
20231218,103400,257032140,8560,8560,8560,8560,0
20231218,103300,257032140,8560,8560,8560,8560,25
20231218,103200,256818140,8560,8560,8560,8560,1
20231218,103100,256809580,8610,8570,8610,8570,11
20231218,103000,256715270,8560,8560,8560,8560,50
20231218,102900,256287270,8560,8560,8560,8560,1
20231218,102800,256278710,8550,8550,8550,8550,0
20231218,102700,256278710,8550,8550,8550,8550,0
20231218,102600,256278710,8550,8560,8560,8550,9
20231218,102500,256201710,8550,8550,8550,8550,0
20231218,102400,256201710,8550,8580,8580,8550,405
20231218,102300,252738310,8570,8570,8570,8570,42
20231218,102200,252378370,8560,8580,8580,8560,1140
20231218,102100,242613860,8600,8600,8600,8600,120
20231218,102000,241581860,8560,8560,8560,8560,15
20231218,101900,241453460,8610,8610,8610,8610,1
20231218,101800,241444850,8610,8610,8610,8610,12
20231218,101700,241341530,8610,8610,8610,8610,11
20231218,101600,241246820,8560,8560,8560,8560,0
20231218,101500,241246820,8560,8570,8570,8560,615
20231218,101400,235976330,8570,8570,8570,8570,21
20231218,101300,235796360,8570,8570,8570,8570,30
20231218,101200,235539260,8570,8570,8570,8570,0
20231218,101100,235539260,8570,8580,8580,8570,1109
20231218,101000,226033420,8570,8570,8570,8570,0
20231218,100900,226033420,8570,8570,8610,8570,478
20231218,100800,221936880,8570,8570,8570,8570,0
20231218,100700,221936880,8570,8570,8570,8570,0
20231218,100600,221936880,8570,8570,8570,8570,320
20231218,100500,219194480,8600,8600,8600,8600,201
20231218,100400,217465880,8600,8600,8600,8600,4
20231218,100300,217431480,8600,8600,8600,8600,100
20231218,100200,216571480,8600,8600,8600,8600,100
20231218,100100,215711480,8610,8620,8620,8610,127
20231218,100000,214616750,8620,8610,8620,8610,473
20231218,095900,210540120,8560,8560,8560,8560,5
20231218,095800,210497320,8560,8600,8600,8550,863
20231218,095700,203081080,8610,8620,8620,8610,21
20231218,095600,202900260,8610,8610,8610,8610,270
20231218,095500,200575560,8610,8610,8610,8610,1
20231218,095400,200566950,8560,8560,8560,8560,0
20231218,095300,200566950,8560,8610,8610,8560,195
20231218,095200,198888100,8610,8560,8610,8560,4148
20231218,095100,163201350,8560,8560,8560,8560,0
20231218,095000,163201350,8560,8560,8560,8560,0
20231218,094900,163201350,8560,8570,8570,8560,150
20231218,094800,161917290,8560,8560,8560,8560,0
20231218,094700,161917290,8560,8580,8580,8560,200
20231218,094600,160205170,8570,8570,8570,8570,47
20231218,094500,159802380,8570,8580,8580,8570,81
20231218,094400,159107790,8590,8590,8590,8590,250
20231218,094300,156960290,8600,8600,8600,8580,19
20231218,094200,156797010,8600,8610,8610,8580,869
20231218,094100,149327530,8610,8610,8630,8600,210
20231218,094000,147519470,8610,8600,8610,8600,259
20231218,093900,145289960,8600,8600,8600,8590,323
20231218,093800,142515160,8600,8600,8600,8600,2
20231218,093700,142497960,8610,8580,8610,8580,422
20231218,093600,138877170,8580,8580,8580,8580,753
20231218,093500,132416430,8570,8600,8610,8570,1400
20231218,093400,120395670,8600,8600,8610,8600,1622
20231218,093300,106446450,8570,8560,8600,8560,796
20231218,093200,99618010,8560,8560,8560,8560,50
20231218,093100,99190010,8550,8550,8550,8550,0
20231218,093000,99190010,8550,8550,8550,8550,1
20231218,092900,99181460,8530,8530,8530,8530,0
20231218,092800,99181460,8530,8530,8530,8530,0
20231218,092700,99181460,8530,8530,8530,8530,62
20231218,092600,98652600,8530,8580,8590,8530,1184
20231218,092500,88528010,8570,8530,8570,8530,171
20231218,092400,87062940,8530,8540,8540,8530,180
20231218,092300,85526270,8540,8540,8540,8540,0
20231218,092200,85526270,8540,8540,8540,8540,202
20231218,092100,83801190,8540,8580,8580,8540,217
20231218,092000,81939580,8580,8530,8580,8530,2168
20231218,091900,63404960,8520,8510,8520,8510,877
20231218,091800,55937860,8510,8510,8510,8510,50
20231218,091700,55512360,8510,8490,8510,8490,167
20231218,091600,54093360,8490,8500,8500,8480,184
20231218,091500,52531040,8510,8510,8510,8510,10
20231218,091400,52445940,8510,8510,8510,8510,31
20231218,091300,52182130,8520,8520,8520,8520,138
20231218,091200,51006370,8530,8530,8550,8530,107
20231218,091100,50092870,8540,8540,8540,8530,490
20231218,091000,45910880,8540,8530,8540,8500,179
20231218,090900,44387800,8530,8540,8540,8530,23
20231218,090800,44191590,8540,8530,8540,8450,1143
20231218,090700,34498200,8540,8540,8540,8540,130
20231218,090600,33388000,8580,8540,8580,8540,72
20231218,090500,32773080,8540,8560,8560,8540,803
20231218,090400,25913760,8560,8580,8600,8560,46
20231218,090300,25519340,8600,8540,8600,8540,452
20231218,090200,21636560,8530,8550,8550,8530,135
20231218,090100,20484160,8540,8550,8570,8540,1163
20231218,090000,10550430,8540,8640,8640,8540,1226