KissMeData/388870/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,212000,6214639240,12390,12390,12390,12390,14069
20231218,211900,6214639240,12390,12390,12390,12390,0
20231218,211800,6214639240,12390,12390,12390,12390,0
20231218,211700,6214639240,12390,12390,12390,12390,0
20231218,211600,6214639240,12390,12390,12390,12390,0
20231218,211500,6214639240,12390,12390,12390,12390,0
20231218,211400,6214639240,12390,12390,12390,12390,0
20231218,211300,6214639240,12390,12390,12390,12390,0
20231218,211200,6214639240,12390,12390,12390,12390,0
20231218,211100,6214639240,12390,12390,12390,12390,0
20231218,211000,6214639240,12390,12390,12390,12390,0
20231218,210900,6214639240,12390,12390,12390,12390,0
20231218,210800,6214639240,12390,12390,12390,12390,0
20231218,210700,6214639240,12390,12390,12390,12390,0
20231218,210600,6214639240,12390,12390,12390,12390,0
20231218,210500,6214639240,12390,12390,12390,12390,0
20231218,210400,6214639240,12390,12390,12390,12390,0
20231218,210300,6214639240,12390,12390,12390,12390,0
20231218,210200,6214639240,12390,12390,12390,12390,0
20231218,210100,6214639240,12390,12390,12390,12390,0
20231218,210000,6214639240,12390,12390,12390,12390,0
20231218,205900,6214639240,12390,12390,12390,12390,0
20231218,205800,6214639240,12390,12390,12390,12390,0
20231218,205700,6214639240,12390,12390,12390,12390,0
20231218,205600,6214639240,12390,12390,12390,12390,0
20231218,205500,6214639240,12390,12390,12390,12390,0
20231218,205400,6214639240,12390,12390,12390,12390,0
20231218,205300,6214639240,12390,12390,12390,12390,0
20231218,205200,6214639240,12390,12390,12390,12390,0
20231218,205100,6214639240,12390,12390,12390,12390,0
20231218,205000,6214639240,12390,12390,12390,12390,14069
20231218,204900,6214639240,12390,12390,12390,12390,0
20231218,204800,6214639240,12390,12390,12390,12390,0
20231218,204700,6214639240,12390,12390,12390,12390,0
20231218,204600,6214639240,12390,12390,12390,12390,0
20231218,204500,6214639240,12390,12390,12390,12390,0
20231218,204400,6214639240,12390,12390,12390,12390,0
20231218,204300,6214639240,12390,12390,12390,12390,0
20231218,204200,6214639240,12390,12390,12390,12390,0
20231218,204100,6214639240,12390,12390,12390,12390,0
20231218,204000,6214639240,12390,12390,12390,12390,0
20231218,203900,6214639240,12390,12390,12390,12390,0
20231218,203800,6214639240,12390,12390,12390,12390,0
20231218,203700,6214639240,12390,12390,12390,12390,0
20231218,203600,6214639240,12390,12390,12390,12390,0
20231218,203500,6214639240,12390,12390,12390,12390,0
20231218,203400,6214639240,12390,12390,12390,12390,0
20231218,203300,6214639240,12390,12390,12390,12390,0
20231218,203200,6214639240,12390,12390,12390,12390,0
20231218,203100,6214639240,12390,12390,12390,12390,0
20231218,203000,6214639240,12390,12390,12390,12390,0
20231218,202900,6214639240,12390,12390,12390,12390,0
20231218,202800,6214639240,12390,12390,12390,12390,0
20231218,202700,6214639240,12390,12390,12390,12390,0
20231218,202600,6214639240,12390,12390,12390,12390,0
20231218,202500,6214639240,12390,12390,12390,12390,0
20231218,202400,6214639240,12390,12390,12390,12390,0
20231218,202300,6214639240,12390,12390,12390,12390,0
20231218,202200,6214639240,12390,12390,12390,12390,0
20231218,202100,6214639240,12390,12390,12390,12390,0
20231218,202000,6214639240,12390,12390,12390,12390,14069
20231218,201900,6214639240,12390,12390,12390,12390,0
20231218,201800,6214639240,12390,12390,12390,12390,0
20231218,201700,6214639240,12390,12390,12390,12390,0
20231218,201600,6214639240,12390,12390,12390,12390,0
20231218,201500,6214639240,12390,12390,12390,12390,0
20231218,201400,6214639240,12390,12390,12390,12390,0
20231218,201300,6214639240,12390,12390,12390,12390,0
20231218,201200,6214639240,12390,12390,12390,12390,0
20231218,201100,6214639240,12390,12390,12390,12390,0
20231218,201000,6214639240,12390,12390,12390,12390,0
20231218,200900,6214639240,12390,12390,12390,12390,0
20231218,200800,6214639240,12390,12390,12390,12390,0
20231218,200700,6214639240,12390,12390,12390,12390,0
20231218,200600,6214639240,12390,12390,12390,12390,0
20231218,200500,6214639240,12390,12390,12390,12390,0
20231218,200400,6214639240,12390,12390,12390,12390,0
20231218,200300,6214639240,12390,12390,12390,12390,0
20231218,200200,6214639240,12390,12390,12390,12390,0
20231218,200100,6214639240,12390,12390,12390,12390,0
20231218,200000,6214639240,12390,12390,12390,12390,0
20231218,195900,6214639240,12390,12390,12390,12390,0
20231218,195800,6214639240,12390,12390,12390,12390,0
20231218,195700,6214639240,12390,12390,12390,12390,0
20231218,195600,6214639240,12390,12390,12390,12390,0
20231218,195500,6214639240,12390,12390,12390,12390,0
20231218,195400,6214639240,12390,12390,12390,12390,0
20231218,195300,6214639240,12390,12390,12390,12390,0
20231218,195200,6214639240,12390,12390,12390,12390,0
20231218,195100,6214639240,12390,12390,12390,12390,0
20231218,195000,6214639240,12390,12390,12390,12390,14069
20231218,194900,6214639240,12390,12390,12390,12390,0
20231218,194800,6214639240,12390,12390,12390,12390,0
20231218,194700,6214639240,12390,12390,12390,12390,0
20231218,194600,6214639240,12390,12390,12390,12390,0
20231218,194500,6214639240,12390,12390,12390,12390,0
20231218,194400,6214639240,12390,12390,12390,12390,0
20231218,194300,6214639240,12390,12390,12390,12390,0
20231218,194200,6214639240,12390,12390,12390,12390,0
20231218,194100,6214639240,12390,12390,12390,12390,0
20231218,194000,6214639240,12390,12390,12390,12390,0
20231218,193900,6214639240,12390,12390,12390,12390,0
20231218,193800,6214639240,12390,12390,12390,12390,0
20231218,193700,6214639240,12390,12390,12390,12390,0
20231218,193600,6214639240,12390,12390,12390,12390,0
20231218,193500,6214639240,12390,12390,12390,12390,0
20231218,193400,6214639240,12390,12390,12390,12390,0
20231218,193300,6214639240,12390,12390,12390,12390,0
20231218,193200,6214639240,12390,12390,12390,12390,0
20231218,193100,6214639240,12390,12390,12390,12390,0
20231218,193000,6214639240,12390,12390,12390,12390,0
20231218,192900,6214639240,12390,12390,12390,12390,0
20231218,192800,6214639240,12390,12390,12390,12390,0
20231218,192700,6214639240,12390,12390,12390,12390,0
20231218,192600,6214639240,12390,12390,12390,12390,0
20231218,192500,6214639240,12390,12390,12390,12390,0
20231218,192400,6214639240,12390,12390,12390,12390,0
20231218,192300,6214639240,12390,12390,12390,12390,0
20231218,192200,6214639240,12390,12390,12390,12390,0
20231218,192100,6214639240,12390,12390,12390,12390,0
20231218,192000,6214639240,12390,12390,12390,12390,14069
20231218,191900,6214639240,12390,12390,12390,12390,0
20231218,191800,6214639240,12390,12390,12390,12390,0
20231218,191700,6214639240,12390,12390,12390,12390,0
20231218,191600,6214639240,12390,12390,12390,12390,0
20231218,191500,6214639240,12390,12390,12390,12390,0
20231218,191400,6214639240,12390,12390,12390,12390,0
20231218,191300,6214639240,12390,12390,12390,12390,0
20231218,191200,6214639240,12390,12390,12390,12390,0
20231218,191100,6214639240,12390,12390,12390,12390,0
20231218,191000,6214639240,12390,12390,12390,12390,0
20231218,190900,6214639240,12390,12390,12390,12390,0
20231218,190800,6214639240,12390,12390,12390,12390,0
20231218,190700,6214639240,12390,12390,12390,12390,0
20231218,190600,6214639240,12390,12390,12390,12390,0
20231218,190500,6214639240,12390,12390,12390,12390,0
20231218,190400,6214639240,12390,12390,12390,12390,0
20231218,190300,6214639240,12390,12390,12390,12390,0
20231218,190200,6214639240,12390,12390,12390,12390,0
20231218,190100,6214639240,12390,12390,12390,12390,0
20231218,190000,6214639240,12390,12390,12390,12390,0
20231218,185900,6214639240,12390,12390,12390,12390,0
20231218,185800,6214639240,12390,12390,12390,12390,0
20231218,185700,6214639240,12390,12390,12390,12390,0
20231218,185600,6214639240,12390,12390,12390,12390,0
20231218,185500,6214639240,12390,12390,12390,12390,0
20231218,185400,6214639240,12390,12390,12390,12390,0
20231218,185300,6214639240,12390,12390,12390,12390,0
20231218,185200,6214639240,12390,12390,12390,12390,0
20231218,185100,6214639240,12390,12390,12390,12390,0
20231218,185000,6214639240,12390,12390,12390,12390,14069
20231218,184900,6214639240,12390,12390,12390,12390,0
20231218,184800,6214639240,12390,12390,12390,12390,0
20231218,184700,6214639240,12390,12390,12390,12390,0
20231218,184600,6214639240,12390,12390,12390,12390,0
20231218,184500,6214639240,12390,12390,12390,12390,0
20231218,184400,6214639240,12390,12390,12390,12390,0
20231218,184300,6214639240,12390,12390,12390,12390,0
20231218,184200,6214639240,12390,12390,12390,12390,0
20231218,184100,6214639240,12390,12390,12390,12390,0
20231218,184000,6214639240,12390,12390,12390,12390,0
20231218,183900,6214639240,12390,12390,12390,12390,0
20231218,183800,6214639240,12390,12390,12390,12390,0
20231218,183700,6214639240,12390,12390,12390,12390,0
20231218,183600,6214639240,12390,12390,12390,12390,0
20231218,183500,6214639240,12390,12390,12390,12390,0
20231218,183400,6214639240,12390,12390,12390,12390,0
20231218,183300,6214639240,12390,12390,12390,12390,0
20231218,183200,6214639240,12390,12390,12390,12390,0
20231218,183100,6214639240,12390,12390,12390,12390,0
20231218,183000,6214639240,12390,12390,12390,12390,0
20231218,182900,6214639240,12390,12390,12390,12390,0
20231218,182800,6214639240,12390,12390,12390,12390,0
20231218,182700,6214639240,12390,12390,12390,12390,0
20231218,182600,6214639240,12390,12390,12390,12390,0
20231218,182500,6214639240,12390,12390,12390,12390,0
20231218,182400,6214639240,12390,12390,12390,12390,0
20231218,182300,6214639240,12390,12390,12390,12390,0
20231218,182200,6214639240,12390,12390,12390,12390,0
20231218,182100,6214639240,12390,12390,12390,12390,0
20231218,182000,6214639240,12390,12390,12390,12390,14069
20231218,181900,6214639240,12390,12390,12390,12390,0
20231218,181800,6214639240,12390,12390,12390,12390,0
20231218,181700,6214639240,12390,12390,12390,12390,0
20231218,181600,6214639240,12390,12390,12390,12390,0
20231218,181500,6214639240,12390,12390,12390,12390,0
20231218,181400,6214639240,12390,12390,12390,12390,0
20231218,181300,6214639240,12390,12390,12390,12390,0
20231218,181200,6214639240,12390,12390,12390,12390,0
20231218,181100,6214639240,12390,12390,12390,12390,0
20231218,181000,6214639240,12390,12390,12390,12390,0
20231218,180900,6214639240,12390,12390,12390,12390,0
20231218,180800,6214639240,12390,12390,12390,12390,0
20231218,180700,6214639240,12390,12390,12390,12390,0
20231218,180600,6214639240,12390,12390,12390,12390,0
20231218,180500,6214639240,12390,12390,12390,12390,0
20231218,180400,6214639240,12390,12390,12390,12390,0
20231218,180300,6214639240,12390,12390,12390,12390,0
20231218,180200,6214639240,12390,12390,12390,12390,0
20231218,180100,6214639240,12390,12390,12390,12390,0
20231218,180000,6214639240,12390,12390,12390,12390,0
20231218,175900,6214639240,12390,12390,12390,12390,0
20231218,175800,6214639240,12390,12390,12390,12390,0
20231218,175700,6214639240,12390,12390,12390,12390,0
20231218,175600,6214639240,12390,12390,12390,12390,0
20231218,175500,6214639240,12390,12390,12390,12390,0
20231218,175400,6214639240,12390,12390,12390,12390,0
20231218,175300,6214639240,12390,12390,12390,12390,0
20231218,175200,6214639240,12390,12390,12390,12390,0
20231218,175100,6214639240,12390,12390,12390,12390,0
20231218,175000,6214639240,12390,12390,12390,12390,14069
20231218,174900,6214639240,12390,12390,12390,12390,0
20231218,174800,6214639240,12390,12390,12390,12390,0
20231218,174700,6214639240,12390,12390,12390,12390,0
20231218,174600,6214639240,12390,12390,12390,12390,0
20231218,174500,6214639240,12390,12390,12390,12390,0
20231218,174400,6214639240,12390,12390,12390,12390,0
20231218,174300,6214639240,12390,12390,12390,12390,0
20231218,174200,6214639240,12390,12390,12390,12390,0
20231218,174100,6214639240,12390,12390,12390,12390,0
20231218,174000,6214639240,12390,12390,12390,12390,0
20231218,173900,6214639240,12390,12390,12390,12390,0
20231218,173800,6214639240,12390,12390,12390,12390,0
20231218,173700,6214639240,12390,12390,12390,12390,0
20231218,173600,6214639240,12390,12390,12390,12390,0
20231218,173500,6214639240,12390,12390,12390,12390,0
20231218,173400,6214639240,12390,12390,12390,12390,0
20231218,173300,6214639240,12390,12390,12390,12390,0
20231218,173200,6214639240,12390,12390,12390,12390,0
20231218,173100,6214639240,12390,12390,12390,12390,0
20231218,173000,6214639240,12390,12390,12390,12390,0
20231218,172900,6214639240,12390,12390,12390,12390,0
20231218,172800,6214639240,12390,12390,12390,12390,0
20231218,172700,6214639240,12390,12390,12390,12390,0
20231218,172600,6214639240,12390,12390,12390,12390,0
20231218,172500,6214639240,12390,12390,12390,12390,0
20231218,172400,6214639240,12390,12390,12390,12390,0
20231218,172300,6214639240,12390,12390,12390,12390,0
20231218,172200,6214639240,12390,12390,12390,12390,0
20231218,172100,6214639240,12390,12390,12390,12390,0
20231218,172000,6214639240,12390,12390,12390,12390,14069
20231218,171900,6214639240,12390,12390,12390,12390,0
20231218,171800,6214639240,12390,12390,12390,12390,0
20231218,171700,6214639240,12390,12390,12390,12390,0
20231218,171600,6214639240,12390,12390,12390,12390,0
20231218,171500,6214639240,12390,12390,12390,12390,0
20231218,171400,6214639240,12390,12390,12390,12390,0
20231218,171300,6214639240,12390,12390,12390,12390,0
20231218,171200,6214639240,12390,12390,12390,12390,0
20231218,171100,6214639240,12390,12390,12390,12390,0
20231218,171000,6214639240,12390,12390,12390,12390,0
20231218,170900,6214639240,12390,12390,12390,12390,0
20231218,170800,6214639240,12390,12390,12390,12390,0
20231218,170700,6214639240,12390,12390,12390,12390,0
20231218,170600,6214639240,12390,12390,12390,12390,0
20231218,170500,6214639240,12390,12390,12390,12390,0
20231218,170400,6214639240,12390,12390,12390,12390,0
20231218,170300,6214639240,12390,12390,12390,12390,0
20231218,170200,6214639240,12390,12390,12390,12390,0
20231218,170100,6214639240,12390,12390,12390,12390,0
20231218,170000,6214639240,12390,12390,12390,12390,0
20231218,165900,6214639240,12390,12390,12390,12390,0
20231218,165800,6214639240,12390,12390,12390,12390,0
20231218,165700,6214639240,12390,12390,12390,12390,0
20231218,165600,6214639240,12390,12390,12390,12390,0
20231218,165500,6214639240,12390,12390,12390,12390,0
20231218,165400,6214639240,12390,12390,12390,12390,0
20231218,165300,6214639240,12390,12390,12390,12390,0
20231218,165200,6214639240,12390,12390,12390,12390,0
20231218,165100,6214639240,12390,12390,12390,12390,0
20231218,165000,6214639240,12390,12390,12390,12390,14069
20231218,164900,6214639240,12390,12390,12390,12390,0
20231218,164800,6214639240,12390,12390,12390,12390,0
20231218,164700,6214639240,12390,12390,12390,12390,0
20231218,164600,6214639240,12390,12390,12390,12390,0
20231218,164500,6214639240,12390,12390,12390,12390,0
20231218,164400,6214639240,12390,12390,12390,12390,0
20231218,164300,6214639240,12390,12390,12390,12390,0
20231218,164200,6214639240,12390,12390,12390,12390,0
20231218,164100,6214639240,12390,12390,12390,12390,0
20231218,164000,6214639240,12390,12390,12390,12390,0
20231218,163900,6214639240,12390,12390,12390,12390,0
20231218,163800,6214639240,12390,12390,12390,12390,0
20231218,163700,6214639240,12390,12390,12390,12390,0
20231218,163600,6214639240,12390,12390,12390,12390,0
20231218,163500,6214639240,12390,12390,12390,12390,0
20231218,163400,6214639240,12390,12390,12390,12390,0
20231218,163300,6214639240,12390,12390,12390,12390,0
20231218,163200,6214639240,12390,12390,12390,12390,0
20231218,163100,6214639240,12390,12390,12390,12390,0
20231218,163000,6214639240,12390,12390,12390,12390,0
20231218,162900,6214639240,12390,12390,12390,12390,0
20231218,162800,6214639240,12390,12390,12390,12390,0
20231218,162700,6214639240,12390,12390,12390,12390,0
20231218,162600,6214639240,12390,12390,12390,12390,0
20231218,162500,6214639240,12390,12390,12390,12390,0
20231218,162400,6214639240,12390,12390,12390,12390,0
20231218,162300,6214639240,12390,12390,12390,12390,0
20231218,162200,6214639240,12390,12390,12390,12390,0
20231218,162100,6214639240,12390,12390,12390,12390,0
20231218,162000,6214639240,12390,12390,12390,12390,14069
20231218,161900,6214639240,12390,12390,12390,12390,0
20231218,161800,6214639240,12390,12390,12390,12390,0
20231218,161700,6214639240,12390,12390,12390,12390,0
20231218,161600,6214639240,12390,12390,12390,12390,0
20231218,161500,6214639240,12390,12390,12390,12390,0
20231218,161400,6214639240,12390,12390,12390,12390,0
20231218,161300,6214639240,12390,12390,12390,12390,0
20231218,161200,6214639240,12390,12390,12390,12390,0
20231218,161100,6214639240,12390,12390,12390,12390,0
20231218,161000,6214639240,12390,12390,12390,12390,0
20231218,160900,6214639240,12390,12390,12390,12390,0
20231218,160800,6214639240,12390,12390,12390,12390,0
20231218,160700,6214639240,12390,12390,12390,12390,0
20231218,160600,6214639240,12390,12390,12390,12390,0
20231218,160500,6214639240,12390,12390,12390,12390,0
20231218,160400,6214639240,12390,12390,12390,12390,0
20231218,160300,6214639240,12390,12390,12390,12390,0
20231218,160200,6214639240,12390,12390,12390,12390,0
20231218,160100,6214639240,12390,12390,12390,12390,0
20231218,160000,6214639240,12390,12390,12390,12390,0
20231218,155900,6214639240,12390,12390,12390,12390,0
20231218,155800,6214639240,12390,12390,12390,12390,0
20231218,155700,6214639240,12390,12390,12390,12390,0
20231218,155600,6214639240,12390,12390,12390,12390,0
20231218,155500,6214639240,12390,12390,12390,12390,0
20231218,155400,6214639240,12390,12390,12390,12390,0
20231218,155300,6214639240,12390,12390,12390,12390,0
20231218,155200,6214639240,12390,12390,12390,12390,0
20231218,155100,6214639240,12390,12390,12390,12390,0
20231218,155000,6214639240,12390,12390,12390,12390,14069
20231218,154900,6214639240,12390,12390,12390,12390,0
20231218,154800,6214639240,12390,12390,12390,12390,0
20231218,154700,6214639240,12390,12390,12390,12390,0
20231218,154600,6214639240,12390,12390,12390,12390,0
20231218,154500,6214639240,12390,12390,12390,12390,0
20231218,154400,6214639240,12390,12390,12390,12390,0
20231218,154300,6214639240,12390,12390,12390,12390,0
20231218,154200,6214639240,12390,12390,12390,12390,0
20231218,154100,6214639240,12390,12390,12390,12390,0
20231218,154000,6214639240,12390,12390,12390,12390,0
20231218,153900,6214639240,12390,12390,12390,12390,0
20231218,153800,6214639240,12390,12390,12390,12390,0
20231218,153700,6214639240,12390,12390,12390,12390,0
20231218,153600,6214639240,12390,12390,12390,12390,0
20231218,153500,6214639240,12390,12390,12390,12390,0
20231218,153400,6214639240,12390,12390,12390,12390,0
20231218,153300,6214639240,12390,12390,12390,12390,0
20231218,153200,6214639240,12390,12390,12390,12390,0
20231218,153100,6214639240,12390,12390,12390,12390,0
20231218,153000,6214639240,12390,12390,12390,12390,14069
20231218,152900,6040324330,12360,12360,12360,12360,0
20231218,152800,6040324330,12360,12360,12360,12360,0
20231218,152700,6040324330,12360,12360,12360,12360,0
20231218,152600,6040324330,12360,12360,12360,12360,0
20231218,152500,6040324330,12360,12360,12360,12360,0
20231218,152400,6040324330,12360,12360,12360,12360,0
20231218,152300,6040324330,12360,12360,12360,12360,0
20231218,152200,6040324330,12360,12360,12360,12360,0
20231218,152100,6040324330,12360,12360,12360,12360,0
20231218,152000,6040324330,12360,12360,12360,12360,0
20231218,151900,6040324330,12360,12330,12360,12330,2312
20231218,151800,6011764300,12330,12360,12370,12330,741
20231218,151700,6002609000,12360,12350,12360,12340,802
20231218,151600,5992703840,12330,12330,12360,12330,628
20231218,151500,5984955030,12330,12270,12340,12270,1539
20231218,151400,5966008650,12300,12250,12300,12250,522
20231218,151300,5959610390,12250,12230,12280,12230,513
20231218,151200,5953322860,12230,12220,12280,12210,539
20231218,151100,5946732790,12310,12270,12310,12220,1921
20231218,151000,5923214770,12270,12320,12320,12270,822
20231218,150900,5913108450,12310,12330,12330,12310,1054
20231218,150800,5900130950,12320,12320,12350,12320,909
20231218,150700,5888929940,12320,12320,12340,12320,901
20231218,150600,5877822350,12330,12360,12370,12330,227
20231218,150500,5875021360,12370,12320,12370,12320,130
20231218,150400,5873416060,12320,12360,12380,12300,2672
20231218,150300,5840457820,12350,12360,12390,12350,2543
20231218,150200,5809026550,12350,12350,12360,12350,632
20231218,150100,5801220640,12350,12350,12370,12350,658
20231218,150000,5793087880,12340,12340,12360,12330,1823
20231218,145900,5770595250,12360,12350,12360,12350,502
20231218,145800,5764393910,12350,12350,12360,12350,266
20231218,145700,5761107340,12340,12370,12370,12340,550
20231218,145600,5754310120,12370,12370,12380,12370,427
20231218,145500,5749025550,12370,12340,12370,12340,2853
20231218,145400,5713742240,12330,12360,12360,12320,113
20231218,145300,5712345900,12360,12360,12360,12320,119
20231218,145200,5710876660,12360,12330,12360,12290,1496
20231218,145100,5692434350,12310,12340,12350,12310,1159
20231218,145000,5678146980,12330,12350,12350,12320,1393
20231218,144900,5660960390,12350,12360,12390,12350,993
20231218,144800,5648681480,12360,12370,12410,12360,3994
20231218,144700,5599200960,12350,12310,12370,12290,3462
20231218,144600,5556462460,12310,12280,12320,12280,2917
20231218,144500,5520590840,12260,12250,12280,12250,188
20231218,144400,5518287760,12290,12290,12300,12290,350
20231218,144300,5513986250,12290,12240,12290,12240,990
20231218,144200,5501826150,12250,12290,12290,12240,1735
20231218,144100,5480561680,12300,12260,12300,12260,904
20231218,144000,5469451170,12300,12280,12300,12260,1085
20231218,143900,5456143570,12260,12300,12310,12260,3004
20231218,143800,5419278550,12300,12290,12310,12290,389
20231218,143700,5414496450,12290,12310,12310,12290,481
20231218,143600,5408583030,12310,12300,12310,12300,1102
20231218,143500,5395026750,12310,12310,12310,12300,184
20231218,143400,5392762250,12310,12300,12310,12290,718
20231218,143300,5383931580,12300,12310,12320,12300,553
20231218,143200,5377126990,12310,12280,12310,12280,1359
20231218,143100,5360418570,12280,12270,12290,12270,606
20231218,143000,5352976930,12260,12260,12270,12260,2134
20231218,142900,5326806850,12260,12270,12270,12260,345
20231218,142800,5322576400,12270,12280,12290,12260,2039
20231218,142700,5297553850,12290,12300,12300,12280,694
20231218,142600,5289018850,12300,12300,12310,12260,511
20231218,142500,5282734510,12300,12320,12330,12300,3630
20231218,142400,5238066490,12320,12310,12320,12260,978
20231218,142300,5226028630,12310,12250,12310,12250,1411
20231218,142200,5208678340,12260,12250,12320,12250,1520
20231218,142100,5190003670,12220,12310,12310,12220,4279
20231218,142000,5137459280,12300,12320,12330,12300,3287
20231218,141900,5096991490,12320,12330,12340,12310,4423
20231218,141800,5042477560,12330,12300,12340,12290,1333
20231218,141700,5026065330,12330,12280,12330,12280,6399
20231218,141600,4947335820,12280,12240,12280,12220,2930
20231218,141500,4911402540,12220,12210,12250,12170,1850
20231218,141400,4888843650,12200,12260,12260,12200,2674
20231218,141300,4856107900,12260,12280,12280,12260,1859
20231218,141200,4833302130,12270,12280,12300,12270,2039
20231218,141100,4808252760,12270,12270,12270,12200,1692
20231218,141000,4787530620,12250,12300,12320,12200,5952
20231218,140900,4714536490,12280,12320,12350,12280,3687
20231218,140800,4669141770,12350,12350,12420,12310,9256
20231218,140700,4554645530,12350,12280,12370,12250,8445
20231218,140600,4450766020,12280,12210,12300,12200,6843
20231218,140500,4366847840,12210,12180,12210,12150,2326
20231218,140400,4338527050,12180,12290,12300,12170,3252
20231218,140300,4298771060,12280,12170,12300,12150,12229
20231218,140200,4149290610,12170,12150,12220,12060,4484
20231218,140100,4094885730,12150,12230,12430,12030,22221
20231218,140000,3822784990,12280,12120,12350,12010,31087
20231218,135900,3442929320,12170,12020,12170,12020,10404
20231218,135800,3317161420,12010,12030,12030,12010,339
20231218,135700,3313087530,12030,12000,12040,12000,353
20231218,135600,3308840530,12030,12020,12030,12000,263
20231218,135500,3305681690,12000,12020,12020,12000,534
20231218,135400,3299265530,12020,11990,12020,11990,159
20231218,135300,3297358230,12000,11970,12000,11970,358
20231218,135200,3293070750,11970,11970,11970,11970,135
20231218,135100,3291454800,12000,12010,12020,11980,782
20231218,135000,3282067170,12020,12020,12060,12020,386
20231218,134900,3277423270,12020,12020,12030,12020,203
20231218,134800,3274982640,12000,12020,12020,12000,363
20231218,134700,3270624970,12030,12030,12030,12030,71
20231218,134600,3269770840,12030,11990,12040,11990,485
20231218,134500,3263940820,11990,12050,12050,11990,3379
20231218,134400,3223339980,12060,12050,12060,12050,464
20231218,134300,3217745740,12060,12050,12060,12050,331
20231218,134200,3213756480,12050,12050,12050,12040,348
20231218,134100,3209563910,12050,12050,12050,12040,202
20231218,134000,3207131110,12040,12050,12050,12030,1726
20231218,133900,3186358810,12040,12040,12050,12040,1414
20231218,133800,3169333540,12040,12060,12070,12040,1598
20231218,133700,3150084670,12070,12070,12070,12060,826
20231218,133600,3140116320,12070,12040,12070,12040,1446
20231218,133500,3122693210,12030,12040,12050,12030,1037
20231218,133400,3110209730,12040,12030,12040,12010,582
20231218,133300,3103206830,12030,12020,12040,12020,1300
20231218,133200,3087566600,12030,12020,12030,12020,563
20231218,133100,3080798620,12020,12020,12020,12000,952
20231218,133000,3069362400,12020,12020,12020,12010,584
20231218,132900,3062343960,12010,12010,12010,12010,1161
20231218,132800,3048400350,12000,12000,12020,12000,1221
20231218,132700,3033737070,12000,11990,12010,11990,3841
20231218,132600,2987644300,11980,11990,11990,11970,1364
20231218,132500,2971300390,11990,11980,11990,11980,479
20231218,132400,2965558210,11980,11980,11980,11980,121
20231218,132300,2964108630,11980,11990,11990,11950,915
20231218,132200,2953164650,11980,11980,11980,11960,692
20231218,132100,2944878970,11980,11960,11980,11960,281
20231218,132000,2941515030,11960,12010,12010,11960,745
20231218,131900,2932587720,12010,12000,12030,11990,2310
20231218,131800,2904842010,12000,11990,12000,11990,1933
20231218,131700,2881651940,11990,11980,11990,11980,899
20231218,131600,2870875510,11980,11950,11980,11950,3892
20231218,131500,2824285170,11950,11940,11950,11930,810
20231218,131400,2814612690,11940,11960,11960,11940,1965
20231218,131300,2791149820,11960,11950,11960,11950,1289
20231218,131200,2775744300,11950,11920,11950,11920,5749
20231218,131100,2707108090,11920,11920,11930,11920,104
20231218,131000,2705868160,11920,11930,11930,11920,298
20231218,130900,2702314790,11930,11920,11930,11920,94
20231218,130800,2701193970,11920,11920,11920,11920,90
20231218,130700,2700121170,11930,11920,11930,11920,971
20231218,130600,2688546140,11920,11920,11930,11920,72
20231218,130500,2687687690,11890,11930,11930,11890,238
20231218,130400,2684857830,11930,11920,11930,11900,809
20231218,130300,2675217050,11930,11930,11930,11920,181
20231218,130200,2673057860,11920,11930,11930,11920,217
20231218,130100,2670470050,11930,11920,11930,11920,114
20231218,130000,2669110270,11920,11930,11930,11920,399
20231218,125900,2664353210,11930,11920,11930,11920,211
20231218,125800,2661837840,11910,11910,11930,11910,347
20231218,125700,2657703650,11910,11920,11930,11910,102
20231218,125600,2656487900,11910,11910,11910,11910,100
20231218,125500,2655296900,11930,11910,11930,11910,412
20231218,125400,2650386800,11920,11920,11920,11910,722
20231218,125300,2641784280,11920,11910,11920,11910,295
20231218,125200,2638270080,11910,11920,11920,11910,356
20231218,125100,2634027460,11920,11920,11920,11920,83
20231218,125000,2633038100,11900,11930,11930,11900,294
20231218,124900,2629536780,11920,11910,11930,11910,453
20231218,124800,2624140040,11910,11930,11940,11910,1343
20231218,124700,2608123520,11930,11920,11940,11920,2627
20231218,124600,2576792610,11910,11860,11910,11860,4558
20231218,124500,2522608080,11870,11860,11870,11860,368
20231218,124400,2518241770,11850,11860,11860,11850,90
20231218,124300,2517174570,11850,11850,11860,11850,286
20231218,124200,2513783920,11860,11860,11860,11860,71
20231218,124100,2512941860,11860,11860,11860,11860,0
20231218,124000,2512941860,11860,11860,11870,11860,297
20231218,123900,2509418740,11840,11860,11870,11840,373
20231218,123800,2504995830,11870,11880,11880,11870,398
20231218,123700,2500269540,11890,11870,11890,11870,174
20231218,123600,2498201380,11870,11890,11890,11870,937
20231218,123500,2487068450,11880,11890,11890,11880,122
20231218,123400,2485618190,11890,11880,11890,11880,386
20231218,123300,2481029950,11890,11880,11890,11880,240
20231218,123200,2478177550,11870,11870,11890,11870,35
20231218,123100,2477761600,11890,11880,11890,11880,470
20231218,123000,2472177550,11880,11880,11880,11880,228
20231218,122900,2469468910,11890,11890,11890,11890,71
20231218,122800,2468624720,11890,11870,11890,11870,875
20231218,122700,2458231530,11870,11880,11880,11870,735
20231218,122600,2449504030,11870,11850,11870,11850,803
20231218,122500,2439978420,11850,11820,11850,11820,562
20231218,122400,2433323580,11850,11850,11850,11850,99
20231218,122300,2432150430,11850,11850,11850,11850,71
20231218,122200,2431309080,11850,11830,11850,11830,462
20231218,122100,2425842260,11830,11840,11840,11830,120
20231218,122000,2424422650,11850,11840,11850,11840,392
20231218,121900,2419780720,11840,11840,11850,11840,392
20231218,121800,2415138730,11840,11860,11860,11840,342
20231218,121700,2411086410,11870,11860,11870,11850,1176
20231218,121600,2397143150,11860,11860,11870,11860,412
20231218,121500,2392256120,11860,11870,11870,11860,87
20231218,121400,2391223450,11880,11850,11880,11850,187
20231218,121300,2389004260,11850,11900,11900,11850,431
20231218,121200,2383883870,11890,11900,11900,11880,552
20231218,121100,2377315180,11920,11900,11920,11900,1064
20231218,121000,2364646360,11900,11870,11900,11860,1864
20231218,120900,2342507100,11860,11900,11900,11860,642
20231218,120800,2334879470,11900,11900,11910,11900,194
20231218,120700,2332570160,11910,11920,11920,11910,726
20231218,120600,2323921450,11910,11910,11920,11910,606
20231218,120500,2316698070,11880,11900,11920,11880,913
20231218,120400,2305826720,11900,11890,11900,11880,1522
20231218,120300,2287726940,11880,11870,11880,11870,1020
20231218,120200,2275618730,11870,11850,11870,11850,466
20231218,120100,2270089330,11870,11870,11870,11870,519
20231218,120000,2263928800,11870,11880,11880,11870,213
20231218,115900,2261398890,11880,11880,11880,11870,398
20231218,115800,2256673650,11880,11880,11880,11870,332
20231218,115700,2252730520,11880,11860,11880,11860,43
20231218,115600,2252220010,11870,11820,11870,11820,5001
20231218,115500,2192999050,11820,11800,11820,11780,427
20231218,115400,2187964920,11800,11790,11800,11780,499
20231218,115300,2182085200,11780,11780,11820,11780,177
20231218,115200,2179997220,11790,11790,11830,11790,1127
20231218,115100,2166692190,11790,11790,11790,11790,279
20231218,115000,2163402780,11790,11800,11830,11790,169
20231218,114900,2161408330,11840,11810,11850,11800,1711
20231218,114800,2141204940,11810,11840,11840,11810,1045
20231218,114700,2128845550,11840,11820,11840,11820,258
20231218,114600,2125794570,11850,11820,11850,11820,520
20231218,114500,2119643520,11820,11820,11820,11820,241
20231218,114400,2116794900,11820,11860,11860,11820,598
20231218,114300,2109708740,11870,11880,11890,11870,2796
20231218,114200,2076490110,11890,11900,11900,11890,933
20231218,114100,2065396490,11900,11910,11910,11900,592
20231218,114000,2058349650,11900,11890,11900,11880,458
20231218,113900,2052902430,11870,11870,11900,11870,74
20231218,113800,2052022580,11870,11870,11910,11870,417
20231218,113700,2047072230,11900,11860,11920,11860,1325
20231218,113600,2031322990,11930,11890,11930,11860,5312
20231218,113500,1968127460,11880,11820,11880,11820,1453
20231218,113400,1950871650,11810,11810,11870,11810,1500
20231218,113300,1933094140,11810,11810,11840,11810,141
20231218,113200,1931428150,11850,11860,11870,11850,858
20231218,113100,1921254560,11870,11840,11870,11840,1956
20231218,113000,1898058940,11790,11770,11850,11770,2606
20231218,112900,1867246860,11770,11800,11800,11770,2000
20231218,112800,1843664460,11800,11820,11820,11800,1222
20231218,112700,1829241950,11810,11830,11830,11810,2107
20231218,112600,1804337900,11820,11790,11830,11760,1237
20231218,112500,1789727010,11790,11780,11790,11750,1715
20231218,112400,1769534620,11780,11780,11780,11780,713
20231218,112300,1761135480,11740,11700,11740,11700,341
20231218,112200,1757137140,11700,11760,11760,11700,1962
20231218,112100,1734144940,11790,11790,11800,11760,1256
20231218,112000,1719346530,11790,11830,11830,11780,2454
20231218,111900,1690361350,11830,11810,11830,11810,1239
20231218,111800,1675712730,11800,11750,11810,11750,3298
20231218,111700,1636840020,11750,11730,11780,11730,2731
20231218,111600,1604759850,11740,11730,11740,11730,606
20231218,111500,1597649330,11740,11730,11750,11730,963
20231218,111400,1586344590,11730,11740,11750,11730,1423
20231218,111300,1569637800,11740,11680,11750,11670,8022
20231218,111200,1475785130,11680,11670,11680,11670,215
20231218,111100,1473275110,11670,11600,11670,11600,5463
20231218,111000,1409706170,11600,11600,11600,11600,70
20231218,110900,1408894170,11600,11590,11600,11590,96
20231218,110800,1407780760,11550,11590,11600,11550,232
20231218,110700,1405091620,11590,11590,11590,11590,281
20231218,110600,1401834830,11600,11540,11600,11540,813
20231218,110500,1392448760,11540,11590,11590,11540,1236
20231218,110400,1378148880,11590,11600,11600,11590,124
20231218,110300,1376710770,11600,11600,11600,11590,258
20231218,110200,1373718130,11600,11590,11600,11590,274
20231218,110100,1370542220,11590,11580,11590,11580,130
20231218,110000,1369035870,11580,11590,11590,11580,250
20231218,105900,1366139920,11590,11590,11590,11550,153
20231218,105800,1364368370,11540,11540,11540,11540,446
20231218,105700,1359221530,11540,11530,11540,11530,71
20231218,105600,1358402690,11480,11510,11540,11480,1431
20231218,105500,1341960740,11520,11520,11530,11510,301
20231218,105400,1338493740,11540,11610,11610,11540,471
20231218,105300,1333053660,11610,11500,11610,11500,200
20231218,105200,1330746460,11500,11500,11500,11500,252
20231218,105100,1327848460,11500,11490,11500,11490,1101
20231218,105000,1315196960,11490,11520,11520,11490,441
20231218,104900,1310124100,11500,11540,11540,11500,948
20231218,104800,1299203690,11540,11560,11560,11540,641
20231218,104700,1291797400,11560,11610,11610,11560,411
20231218,104600,1287042740,11620,11620,11620,11620,132
20231218,104500,1285508900,11630,11620,11630,11550,721
20231218,104400,1277161790,11630,11560,11630,11560,187
20231218,104300,1274988820,11560,11600,11600,11560,1083
20231218,104200,1262430580,11600,11620,11690,11600,1738
20231218,104100,1242168210,11620,11600,11620,11580,7278
20231218,104000,1157646200,11600,11540,11600,11540,6105
20231218,103900,1087044340,11540,11500,11540,11500,2537
20231218,103800,1057810770,11500,11500,11500,11490,453
20231218,103700,1052601300,11500,11500,11520,11500,1535
20231218,103600,1034940270,11510,11510,11520,11440,206
20231218,103500,1032569590,11400,11540,11540,11380,1510
20231218,103400,1015269890,11540,11450,11540,11450,10130
20231218,103300,898912710,11460,11460,11460,11430,764
20231218,103200,890177760,11430,11440,11470,11430,520
20231218,103100,884231390,11440,11470,11470,11440,540
20231218,103000,878041860,11470,11490,11490,11470,371
20231218,102900,873785070,11470,11470,11470,11470,55
20231218,102800,873154220,11490,11480,11490,11470,347
20231218,102700,869169190,11490,11510,11510,11490,837
20231218,102600,859548560,11510,11510,11510,11500,782
20231218,102500,850549760,11510,11490,11510,11490,1464
20231218,102400,833713240,11490,11500,11500,11460,2164
20231218,102300,808848560,11500,11500,11510,11440,2885
20231218,102200,775734330,11500,11360,11500,11360,2115
20231218,102100,751558220,11370,11340,11370,11310,603
20231218,102000,744712240,11340,11270,11340,11250,1072
20231218,101900,732629870,11350,11300,11350,11270,650
20231218,101800,725264400,11290,11290,11290,11290,144
20231218,101700,723638640,11270,11260,11270,11260,28
20231218,101600,723323170,11260,11250,11260,11250,163
20231218,101500,721487830,11250,11250,11260,11250,187
20231218,101400,719383080,11260,11260,11260,11260,186
20231218,101300,717288720,11260,11250,11260,11250,478
20231218,101200,711909330,11260,11250,11260,11250,95
20231218,101100,710839650,11240,11240,11240,11240,512
20231218,101000,705084770,11240,11240,11240,11240,360
20231218,100900,701038370,11230,11240,11260,11230,1745
20231218,100800,681426200,11240,11260,11260,11240,912
20231218,100700,671165070,11260,11280,11280,11260,1423
20231218,100600,655137530,11280,11280,11280,11280,120
20231218,100500,653783930,11280,11280,11300,11280,259
20231218,100400,650861170,11280,11280,11280,11270,101
20231218,100300,649722830,11300,11300,11300,11300,1
20231218,100200,649711530,11270,11280,11280,11260,736
20231218,100100,641420160,11290,11240,11290,11240,394
20231218,100000,636978930,11240,11280,11280,11230,3251
20231218,095900,600404310,11280,11280,11280,11280,80
20231218,095800,599501910,11270,11300,11300,11270,2066
20231218,095700,576207000,11280,11280,11290,11280,481
20231218,095600,570780320,11270,11270,11270,11270,30
20231218,095500,570442220,11270,11290,11290,11270,40
20231218,095400,569991400,11270,11290,11310,11270,496
20231218,095300,564396330,11310,11310,11310,11290,54
20231218,095200,563786140,11310,11260,11310,11260,1298
20231218,095100,549134620,11260,11270,11270,11260,1580
20231218,095000,531343810,11260,11260,11290,11260,291
20231218,094900,528066720,11290,11260,11290,11260,41
20231218,094800,527604490,11300,11300,11300,11300,2
20231218,094700,527581890,11300,11250,11300,11240,1061
20231218,094600,515653270,11250,11250,11250,11240,573
20231218,094500,509210360,11250,11260,11330,11220,873
20231218,094400,499402030,11300,11370,11370,11280,5428
20231218,094300,437921230,11380,11410,11410,11380,1939
20231218,094200,415845390,11410,11410,11410,11400,884
20231218,094100,405762290,11400,11410,11450,11400,365
20231218,094000,401598300,11460,11450,11460,11450,22
20231218,093900,401346390,11450,11450,11450,11400,1979
20231218,093800,378758880,11460,11490,11490,11460,58
20231218,093700,378092920,11490,11490,11490,11490,12
20231218,093600,377955040,11500,11500,11500,11500,546
20231218,093500,371676040,11500,11490,11500,11490,9
20231218,093400,371572600,11500,11440,11500,11410,1031
20231218,093300,359799750,11520,11520,11520,11520,51
20231218,093200,359212230,11520,11450,11520,11450,320
20231218,093100,355534430,11520,11450,11520,11440,161
20231218,093000,353691740,11450,11530,11530,11450,810
20231218,092900,344406720,11530,11470,11530,11470,308
20231218,092800,340873770,11470,11470,11470,11470,60
20231218,092700,340185570,11470,11470,11480,11470,870
20231218,092600,330203670,11470,11510,11530,11470,595
20231218,092500,323361740,11540,11540,11540,11540,10
20231218,092400,323246340,11540,11540,11550,11530,1066
20231218,092300,310936610,11520,11490,11520,11490,919
20231218,092200,300363620,11490,11490,11520,11400,1751
20231218,092100,280308940,11480,11400,11480,11400,2342
20231218,092000,253525410,11400,11400,11410,11400,722
20231218,091900,245294580,11400,11400,11410,11400,370
20231218,091800,241076530,11400,11400,11410,11400,473
20231218,091700,235682830,11400,11410,11410,11400,544
20231218,091600,229480830,11400,11410,11410,11400,297
20231218,091500,226093660,11440,11410,11440,11410,1041
20231218,091400,214195390,11400,11440,11440,11400,1237
20231218,091300,200053880,11440,11410,11440,11400,1942
20231218,091200,177885560,11410,11420,11420,11410,258
20231218,091100,174941410,11420,11430,11430,11420,689
20231218,091000,167069170,11430,11420,11440,11420,769
20231218,090900,158279590,11420,11420,11420,11420,7
20231218,090800,158199650,11410,11420,11420,11410,232
20231218,090700,155552480,11440,11410,11440,11400,226
20231218,090600,152974580,11410,11440,11440,11410,452
20231218,090500,147816310,11470,11410,11470,11410,1869
20231218,090400,126409650,11400,11360,11460,11360,258
20231218,090300,123466310,11360,11550,11550,11300,3152
20231218,090200,87564330,11470,11480,11550,11450,2036
20231218,090100,64123160,11540,11500,11550,11470,2297
20231218,090000,37706380,11440,11550,11550,11440,3273