KissMeData/037270/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,191900,2424643645,4695,4695,4695,4695,11506
20231218,191800,2424643645,4695,4695,4695,4695,0
20231218,191700,2424643645,4695,4695,4695,4695,0
20231218,191600,2424643645,4695,4695,4695,4695,0
20231218,191500,2424643645,4695,4695,4695,4695,0
20231218,191400,2424643645,4695,4695,4695,4695,0
20231218,191300,2424643645,4695,4695,4695,4695,0
20231218,191200,2424643645,4695,4695,4695,4695,0
20231218,191100,2424643645,4695,4695,4695,4695,0
20231218,191000,2424643645,4695,4695,4695,4695,0
20231218,190900,2424643645,4695,4695,4695,4695,0
20231218,190800,2424643645,4695,4695,4695,4695,0
20231218,190700,2424643645,4695,4695,4695,4695,0
20231218,190600,2424643645,4695,4695,4695,4695,0
20231218,190500,2424643645,4695,4695,4695,4695,0
20231218,190400,2424643645,4695,4695,4695,4695,0
20231218,190300,2424643645,4695,4695,4695,4695,0
20231218,190200,2424643645,4695,4695,4695,4695,0
20231218,190100,2424643645,4695,4695,4695,4695,0
20231218,190000,2424643645,4695,4695,4695,4695,0
20231218,185900,2424643645,4695,4695,4695,4695,0
20231218,185800,2424643645,4695,4695,4695,4695,0
20231218,185700,2424643645,4695,4695,4695,4695,0
20231218,185600,2424643645,4695,4695,4695,4695,0
20231218,185500,2424643645,4695,4695,4695,4695,0
20231218,185400,2424643645,4695,4695,4695,4695,0
20231218,185300,2424643645,4695,4695,4695,4695,0
20231218,185200,2424643645,4695,4695,4695,4695,0
20231218,185100,2424643645,4695,4695,4695,4695,0
20231218,185000,2424643645,4695,4695,4695,4695,0
20231218,184900,2424643645,4695,4695,4695,4695,11506
20231218,184800,2424643645,4695,4695,4695,4695,0
20231218,184700,2424643645,4695,4695,4695,4695,0
20231218,184600,2424643645,4695,4695,4695,4695,0
20231218,184500,2424643645,4695,4695,4695,4695,0
20231218,184400,2424643645,4695,4695,4695,4695,0
20231218,184300,2424643645,4695,4695,4695,4695,0
20231218,184200,2424643645,4695,4695,4695,4695,0
20231218,184100,2424643645,4695,4695,4695,4695,0
20231218,184000,2424643645,4695,4695,4695,4695,0
20231218,183900,2424643645,4695,4695,4695,4695,0
20231218,183800,2424643645,4695,4695,4695,4695,0
20231218,183700,2424643645,4695,4695,4695,4695,0
20231218,183600,2424643645,4695,4695,4695,4695,0
20231218,183500,2424643645,4695,4695,4695,4695,0
20231218,183400,2424643645,4695,4695,4695,4695,0
20231218,183300,2424643645,4695,4695,4695,4695,0
20231218,183200,2424643645,4695,4695,4695,4695,0
20231218,183100,2424643645,4695,4695,4695,4695,0
20231218,183000,2424643645,4695,4695,4695,4695,0
20231218,182900,2424643645,4695,4695,4695,4695,0
20231218,182800,2424643645,4695,4695,4695,4695,0
20231218,182700,2424643645,4695,4695,4695,4695,0
20231218,182600,2424643645,4695,4695,4695,4695,0
20231218,182500,2424643645,4695,4695,4695,4695,0
20231218,182400,2424643645,4695,4695,4695,4695,0
20231218,182300,2424643645,4695,4695,4695,4695,0
20231218,182200,2424643645,4695,4695,4695,4695,0
20231218,182100,2424643645,4695,4695,4695,4695,0
20231218,182000,2424643645,4695,4695,4695,4695,0
20231218,181900,2424643645,4695,4695,4695,4695,11506
20231218,181800,2424643645,4695,4695,4695,4695,0
20231218,181700,2424643645,4695,4695,4695,4695,0
20231218,181600,2424643645,4695,4695,4695,4695,0
20231218,181500,2424643645,4695,4695,4695,4695,0
20231218,181400,2424643645,4695,4695,4695,4695,0
20231218,181300,2424643645,4695,4695,4695,4695,0
20231218,181200,2424643645,4695,4695,4695,4695,0
20231218,181100,2424643645,4695,4695,4695,4695,0
20231218,181000,2424643645,4695,4695,4695,4695,0
20231218,180900,2424643645,4695,4695,4695,4695,0
20231218,180800,2424643645,4695,4695,4695,4695,0
20231218,180700,2424643645,4695,4695,4695,4695,0
20231218,180600,2424643645,4695,4695,4695,4695,0
20231218,180500,2424643645,4695,4695,4695,4695,0
20231218,180400,2424643645,4695,4695,4695,4695,0
20231218,180300,2424643645,4695,4695,4695,4695,0
20231218,180200,2424643645,4695,4695,4695,4695,0
20231218,180100,2424643645,4695,4695,4695,4695,0
20231218,180000,2424643645,4695,4695,4695,4695,0
20231218,175900,2424643645,4695,4695,4695,4695,0
20231218,175800,2424643645,4695,4695,4695,4695,0
20231218,175700,2424643645,4695,4695,4695,4695,0
20231218,175600,2424643645,4695,4695,4695,4695,0
20231218,175500,2424643645,4695,4695,4695,4695,0
20231218,175400,2424643645,4695,4695,4695,4695,0
20231218,175300,2424643645,4695,4695,4695,4695,0
20231218,175200,2424643645,4695,4695,4695,4695,0
20231218,175100,2424643645,4695,4695,4695,4695,0
20231218,175000,2424643645,4695,4695,4695,4695,0
20231218,174900,2424643645,4695,4695,4695,4695,11506
20231218,174800,2424643645,4695,4695,4695,4695,0
20231218,174700,2424643645,4695,4695,4695,4695,0
20231218,174600,2424643645,4695,4695,4695,4695,0
20231218,174500,2424643645,4695,4695,4695,4695,0
20231218,174400,2424643645,4695,4695,4695,4695,0
20231218,174300,2424643645,4695,4695,4695,4695,0
20231218,174200,2424643645,4695,4695,4695,4695,0
20231218,174100,2424643645,4695,4695,4695,4695,0
20231218,174000,2424643645,4695,4695,4695,4695,0
20231218,173900,2424643645,4695,4695,4695,4695,0
20231218,173800,2424643645,4695,4695,4695,4695,0
20231218,173700,2424643645,4695,4695,4695,4695,0
20231218,173600,2424643645,4695,4695,4695,4695,0
20231218,173500,2424643645,4695,4695,4695,4695,0
20231218,173400,2424643645,4695,4695,4695,4695,0
20231218,173300,2424643645,4695,4695,4695,4695,0
20231218,173200,2424643645,4695,4695,4695,4695,0
20231218,173100,2424643645,4695,4695,4695,4695,0
20231218,173000,2424643645,4695,4695,4695,4695,0
20231218,172900,2424643645,4695,4695,4695,4695,0
20231218,172800,2424643645,4695,4695,4695,4695,0
20231218,172700,2424643645,4695,4695,4695,4695,0
20231218,172600,2424643645,4695,4695,4695,4695,0
20231218,172500,2424643645,4695,4695,4695,4695,0
20231218,172400,2424643645,4695,4695,4695,4695,0
20231218,172300,2424643645,4695,4695,4695,4695,0
20231218,172200,2424643645,4695,4695,4695,4695,0
20231218,172100,2424643645,4695,4695,4695,4695,0
20231218,172000,2424643645,4695,4695,4695,4695,0
20231218,171900,2424643645,4695,4695,4695,4695,11506
20231218,171800,2424643645,4695,4695,4695,4695,0
20231218,171700,2424643645,4695,4695,4695,4695,0
20231218,171600,2424643645,4695,4695,4695,4695,0
20231218,171500,2424643645,4695,4695,4695,4695,0
20231218,171400,2424643645,4695,4695,4695,4695,0
20231218,171300,2424643645,4695,4695,4695,4695,0
20231218,171200,2424643645,4695,4695,4695,4695,0
20231218,171100,2424643645,4695,4695,4695,4695,0
20231218,171000,2424643645,4695,4695,4695,4695,0
20231218,170900,2424643645,4695,4695,4695,4695,0
20231218,170800,2424643645,4695,4695,4695,4695,0
20231218,170700,2424643645,4695,4695,4695,4695,0
20231218,170600,2424643645,4695,4695,4695,4695,0
20231218,170500,2424643645,4695,4695,4695,4695,0
20231218,170400,2424643645,4695,4695,4695,4695,0
20231218,170300,2424643645,4695,4695,4695,4695,0
20231218,170200,2424643645,4695,4695,4695,4695,0
20231218,170100,2424643645,4695,4695,4695,4695,0
20231218,170000,2424643645,4695,4695,4695,4695,0
20231218,165900,2424643645,4695,4695,4695,4695,0
20231218,165800,2424643645,4695,4695,4695,4695,0
20231218,165700,2424643645,4695,4695,4695,4695,0
20231218,165600,2424643645,4695,4695,4695,4695,0
20231218,165500,2424643645,4695,4695,4695,4695,0
20231218,165400,2424643645,4695,4695,4695,4695,0
20231218,165300,2424643645,4695,4695,4695,4695,0
20231218,165200,2424643645,4695,4695,4695,4695,0
20231218,165100,2424643645,4695,4695,4695,4695,0
20231218,165000,2424643645,4695,4695,4695,4695,0
20231218,164900,2424643645,4695,4695,4695,4695,11506
20231218,164800,2424643645,4695,4695,4695,4695,0
20231218,164700,2424643645,4695,4695,4695,4695,0
20231218,164600,2424643645,4695,4695,4695,4695,0
20231218,164500,2424643645,4695,4695,4695,4695,0
20231218,164400,2424643645,4695,4695,4695,4695,0
20231218,164300,2424643645,4695,4695,4695,4695,0
20231218,164200,2424643645,4695,4695,4695,4695,0
20231218,164100,2424643645,4695,4695,4695,4695,0
20231218,164000,2424643645,4695,4695,4695,4695,0
20231218,163900,2424643645,4695,4695,4695,4695,0
20231218,163800,2424643645,4695,4695,4695,4695,0
20231218,163700,2424643645,4695,4695,4695,4695,0
20231218,163600,2424643645,4695,4695,4695,4695,0
20231218,163500,2424643645,4695,4695,4695,4695,0
20231218,163400,2424643645,4695,4695,4695,4695,0
20231218,163300,2424643645,4695,4695,4695,4695,0
20231218,163200,2424643645,4695,4695,4695,4695,0
20231218,163100,2424643645,4695,4695,4695,4695,0
20231218,163000,2424643645,4695,4695,4695,4695,0
20231218,162900,2424643645,4695,4695,4695,4695,0
20231218,162800,2424643645,4695,4695,4695,4695,0
20231218,162700,2424643645,4695,4695,4695,4695,0
20231218,162600,2424643645,4695,4695,4695,4695,0
20231218,162500,2424643645,4695,4695,4695,4695,0
20231218,162400,2424643645,4695,4695,4695,4695,0
20231218,162300,2424643645,4695,4695,4695,4695,0
20231218,162200,2424643645,4695,4695,4695,4695,0
20231218,162100,2424643645,4695,4695,4695,4695,0
20231218,162000,2424643645,4695,4695,4695,4695,0
20231218,161900,2424643645,4695,4695,4695,4695,11506
20231218,161800,2424643645,4695,4695,4695,4695,0
20231218,161700,2424643645,4695,4695,4695,4695,0
20231218,161600,2424643645,4695,4695,4695,4695,0
20231218,161500,2424643645,4695,4695,4695,4695,0
20231218,161400,2424643645,4695,4695,4695,4695,0
20231218,161300,2424643645,4695,4695,4695,4695,0
20231218,161200,2424643645,4695,4695,4695,4695,0
20231218,161100,2424643645,4695,4695,4695,4695,0
20231218,161000,2424643645,4695,4695,4695,4695,0
20231218,160900,2424643645,4695,4695,4695,4695,0
20231218,160800,2424643645,4695,4695,4695,4695,0
20231218,160700,2424643645,4695,4695,4695,4695,0
20231218,160600,2424643645,4695,4695,4695,4695,0
20231218,160500,2424643645,4695,4695,4695,4695,0
20231218,160400,2424643645,4695,4695,4695,4695,0
20231218,160300,2424643645,4695,4695,4695,4695,0
20231218,160200,2424643645,4695,4695,4695,4695,0
20231218,160100,2424643645,4695,4695,4695,4695,0
20231218,160000,2424643645,4695,4695,4695,4695,0
20231218,155900,2424643645,4695,4695,4695,4695,0
20231218,155800,2424643645,4695,4695,4695,4695,0
20231218,155700,2424643645,4695,4695,4695,4695,0
20231218,155600,2424643645,4695,4695,4695,4695,0
20231218,155500,2424643645,4695,4695,4695,4695,0
20231218,155400,2424643645,4695,4695,4695,4695,0
20231218,155300,2424643645,4695,4695,4695,4695,0
20231218,155200,2424643645,4695,4695,4695,4695,0
20231218,155100,2424643645,4695,4695,4695,4695,0
20231218,155000,2424643645,4695,4695,4695,4695,0
20231218,154900,2424643645,4695,4695,4695,4695,11506
20231218,154800,2424643645,4695,4695,4695,4695,0
20231218,154700,2424643645,4695,4695,4695,4695,0
20231218,154600,2424643645,4695,4695,4695,4695,0
20231218,154500,2424643645,4695,4695,4695,4695,0
20231218,154400,2424643645,4695,4695,4695,4695,0
20231218,154300,2424643645,4695,4695,4695,4695,0
20231218,154200,2424643645,4695,4695,4695,4695,0
20231218,154100,2424643645,4695,4695,4695,4695,0
20231218,154000,2424643645,4695,4695,4695,4695,0
20231218,153900,2424643645,4695,4695,4695,4695,0
20231218,153800,2424643645,4695,4695,4695,4695,0
20231218,153700,2424643645,4695,4695,4695,4695,0
20231218,153600,2424643645,4695,4695,4695,4695,0
20231218,153500,2424643645,4695,4695,4695,4695,0
20231218,153400,2424643645,4695,4695,4695,4695,0
20231218,153300,2424643645,4695,4695,4695,4695,0
20231218,153200,2424643645,4695,4695,4695,4695,0
20231218,153100,2424643645,4695,4695,4695,4695,0
20231218,153000,2424643645,4695,4695,4695,4695,11506
20231218,152900,2370622975,4690,4690,4690,4690,0
20231218,152800,2370622975,4690,4690,4690,4690,0
20231218,152700,2370622975,4690,4690,4690,4690,0
20231218,152600,2370622975,4690,4690,4690,4690,0
20231218,152500,2370622975,4690,4690,4690,4690,0
20231218,152400,2370622975,4690,4690,4690,4690,0
20231218,152300,2370622975,4690,4690,4690,4690,0
20231218,152200,2370622975,4690,4690,4690,4690,0
20231218,152100,2370622975,4690,4690,4690,4690,0
20231218,152000,2370622975,4690,4690,4690,4690,0
20231218,151900,2370622975,4690,4685,4690,4680,1131
20231218,151800,2365328165,4685,4685,4690,4680,1870
20231218,151700,2356565830,4685,4695,4695,4685,1025
20231218,151600,2351759125,4695,4690,4695,4690,1607
20231218,151500,2344222100,4690,4695,4695,4690,4197
20231218,151400,2324534325,4695,4690,4695,4690,355
20231218,151300,2322869055,4690,4690,4695,4690,149
20231218,151200,2322170090,4690,4695,4695,4690,3543
20231218,151100,2305545355,4695,4690,4695,4690,1116
20231218,151000,2300310055,4690,4690,4695,4690,2869
20231218,150900,2286849100,4695,4695,4695,4695,200
20231218,150800,2285910100,4695,4690,4695,4690,381
20231218,150700,2284122955,4690,4690,4695,4690,2488
20231218,150600,2272453280,4690,4690,4690,4685,581
20231218,150500,2269730100,4690,4690,4690,4685,319
20231218,150400,2268235005,4685,4690,4690,4685,1969
20231218,150300,2259009970,4685,4685,4685,4685,165
20231218,150200,2258236945,4690,4690,4690,4690,315
20231218,150100,2256759595,4690,4685,4690,4685,1975
20231218,150000,2247504030,4685,4685,4685,4685,44
20231218,145900,2247297890,4685,4690,4690,4685,1235
20231218,145800,2241511725,4685,4690,4690,4685,2382
20231218,145700,2230350660,4690,4685,4690,4685,4323
20231218,145600,2210085165,4685,4680,4685,4680,431
20231218,145500,2208067535,4685,4685,4685,4685,87
20231218,145400,2207659940,4685,4685,4685,4685,123
20231218,145300,2207083685,4685,4685,4685,4680,174
20231218,145200,2206268745,4680,4685,4685,4680,562
20231218,145100,2203638525,4680,4685,4685,4680,2
20231218,145000,2203629160,4685,4685,4685,4685,40
20231218,144900,2203441760,4685,4680,4685,4680,715
20231218,144800,2200095555,4685,4685,4685,4685,0
20231218,144700,2200095555,4685,4685,4685,4685,500
20231218,144600,2197753055,4685,4680,4685,4680,1536
20231218,144500,2190556920,4685,4685,4685,4670,1231
20231218,144400,2184798940,4685,4680,4685,4680,1116
20231218,144300,2179576010,4685,4690,4690,4685,655
20231218,144200,2176506325,4685,4685,4690,4685,3518
20231218,144100,2160023835,4685,4690,4690,4685,240
20231218,144000,2158898610,4690,4685,4690,4685,1667
20231218,143900,2151088610,4685,4685,4685,4680,477
20231218,143800,2148854190,4685,4675,4685,4675,1873
20231218,143700,2140088550,4680,4675,4680,4675,5845
20231218,143600,2112753995,4670,4670,4675,4670,1688
20231218,143500,2104863605,4670,4675,4675,4670,714
20231218,143400,2101526155,4675,4675,4680,4675,976
20231218,143300,2096963310,4675,4680,4680,4675,431
20231218,143200,2094948380,4675,4675,4680,4675,848
20231218,143100,2090982280,4675,4675,4680,4675,18
20231218,143000,2090898125,4675,4675,4675,4675,785
20231218,142900,2087228250,4675,4680,4680,4675,121
20231218,142800,2086662475,4670,4675,4675,4670,2006
20231218,142700,2077286035,4675,4670,4675,4670,1904
20231218,142600,2068384940,4670,4675,4675,4670,3345
20231218,142500,2052763785,4670,4670,4670,4670,2012
20231218,142400,2043367745,4675,4675,4680,4675,1764
20231218,142300,2035121040,4680,4675,4680,4675,100
20231218,142200,2034653535,4680,4675,4680,4675,1176
20231218,142100,2029153990,4670,4670,4675,4665,1690
20231218,142000,2021265600,4665,4670,4675,4665,4934
20231218,141900,1998223790,4670,4670,4670,4670,10
20231218,141800,1998177090,4675,4670,4675,4670,106
20231218,141700,1997682045,4670,4670,4675,4670,2302
20231218,141600,1986931690,4670,4670,4680,4670,546
20231218,141500,1984380865,4675,4675,4675,4675,585
20231218,141400,1981645990,4680,4680,4680,4680,10
20231218,141300,1981599190,4680,4680,4680,4680,1
20231218,141200,1981594510,4675,4675,4675,4675,996
20231218,141100,1976938210,4675,4675,4675,4670,214
20231218,141000,1975938755,4670,4675,4675,4670,602
20231218,140900,1973124465,4680,4680,4680,4675,152
20231218,140800,1972413605,4680,4675,4680,4675,301
20231218,140700,1971005425,4680,4675,4680,4670,3199
20231218,140600,1956053850,4675,4680,4680,4675,75
20231218,140500,1955702950,4675,4680,4680,4675,3259
20231218,140400,1940451495,4685,4680,4685,4680,1100
20231218,140300,1935303490,4680,4680,4685,4680,120
20231218,140200,1934741865,4685,4685,4685,4685,540
20231218,140100,1932211965,4680,4680,4685,4680,2021
20231218,140000,1922753675,4680,4680,4680,4680,210
20231218,135900,1921770875,4685,4685,4685,4685,0
20231218,135800,1921770875,4685,4685,4685,4685,300
20231218,135700,1920365375,4680,4680,4680,4680,8
20231218,135600,1920327935,4680,4685,4685,4680,448
20231218,135500,1918231100,4680,4680,4680,4680,125
20231218,135400,1917646100,4680,4680,4685,4680,431
20231218,135300,1915627955,4680,4685,4685,4680,751
20231218,135200,1912110020,4685,4680,4685,4680,70
20231218,135100,1911782175,4685,4680,4685,4680,121
20231218,135000,1911215390,4685,4690,4690,4685,385
20231218,134900,1909411640,4685,4690,4690,4685,745
20231218,134800,1905920255,4685,4685,4685,4685,552
20231218,134700,1903334135,4685,4690,4690,4685,161
20231218,134600,1902579835,4690,4685,4690,4685,439
20231218,134500,1900523095,4685,4685,4690,4685,2006
20231218,134400,1891123145,4685,4685,4690,4685,799
20231218,134300,1887379825,4685,4680,4685,4680,683
20231218,134200,1884180225,4680,4680,4685,4680,2678
20231218,134100,1871641905,4680,4675,4680,4675,314
20231218,134000,1870172535,4680,4675,4680,4675,1035
20231218,133900,1865329380,4680,4680,4685,4680,4265
20231218,133800,1845369135,4685,4685,4685,4680,1117
20231218,133700,1840137000,4685,4685,4685,4685,3
20231218,133600,1840122945,4685,4685,4685,4680,2208
20231218,133500,1829778470,4690,4690,4690,4685,1497
20231218,133400,1822757545,4690,4690,4690,4690,706
20231218,133300,1819446405,4695,4690,4695,4690,1027
20231218,133200,1814629770,4695,4690,4695,4690,2438
20231218,133100,1803195375,4690,4690,4690,4685,1726
20231218,133000,1795103285,4690,4695,4695,4685,3517
20231218,132900,1778609170,4695,4685,4695,4680,5291
20231218,132800,1753803140,4680,4680,4685,4680,3137
20231218,132700,1739107320,4685,4680,4685,4680,1542
20231218,132600,1731887215,4685,4685,4685,4680,489
20231218,132500,1729596500,4680,4680,4685,4680,2641
20231218,132400,1717236120,4680,4675,4680,4675,369
20231218,132300,1715509855,4675,4680,4680,4675,669
20231218,132200,1712379345,4680,4680,4680,4675,588
20231218,132100,1709627545,4675,4670,4675,4670,7868
20231218,132000,1672844820,4670,4670,4675,4670,673
20231218,131900,1669701830,4670,4670,4675,4670,1748
20231218,131800,1661538545,4670,4670,4670,4670,852
20231218,131700,1657559705,4670,4675,4675,4670,1620
20231218,131600,1649993680,4675,4675,4675,4670,312
20231218,131500,1648536340,4675,4670,4675,4665,2524
20231218,131400,1636748845,4670,4670,4670,4665,316
20231218,131300,1635273390,4670,4665,4670,4665,1072
20231218,131200,1630272010,4665,4665,4665,4665,272
20231218,131100,1629003130,4665,4665,4665,4665,1502
20231218,131000,1621996300,4660,4665,4665,4660,2
20231218,130900,1621986975,4660,4665,4665,4660,379
20231218,130800,1620220730,4665,4665,4665,4660,529
20231218,130700,1617755270,4665,4665,4665,4660,32
20231218,130600,1617606140,4660,4655,4660,4655,716
20231218,130500,1614269610,4660,4660,4660,4660,10
20231218,130400,1614223010,4660,4660,4660,4660,3282
20231218,130300,1598928890,4660,4660,4660,4660,67
20231218,130200,1598616670,4665,4665,4665,4665,7
20231218,130100,1598584015,4660,4660,4660,4660,402
20231218,130000,1596710695,4665,4665,4665,4665,1
20231218,125900,1596706030,4660,4670,4670,4660,1871
20231218,125800,1587977840,4665,4670,4670,4665,11496
20231218,125700,1534348500,4670,4670,4670,4665,657
20231218,125600,1531283230,4670,4670,4670,4665,959
20231218,125500,1526807515,4665,4670,4670,4665,389
20231218,125400,1524990900,4670,4670,4670,4665,2177
20231218,125300,1514824350,4670,4670,4670,4665,70
20231218,125200,1514497740,4670,4665,4670,4665,265
20231218,125100,1513261450,4665,4670,4670,4665,2547
20231218,125000,1501379645,4670,4670,4670,4665,1149
20231218,124900,1496013870,4665,4670,4670,4665,403
20231218,124800,1494133140,4670,4670,4670,4665,4156
20231218,124700,1474734670,4670,4660,4670,4660,6640
20231218,124600,1443779410,4660,4660,4660,4660,573
20231218,124500,1441109230,4660,4655,4660,4655,469
20231218,124400,1438925680,4660,4660,4660,4655,1930
20231218,124300,1429932080,4660,4660,4660,4655,3303
20231218,124200,1414551320,4660,4655,4660,4655,2676
20231218,124100,1402094305,4655,4655,4655,4655,1001
20231218,124000,1397434650,4655,4655,4655,4655,0
20231218,123900,1397434650,4655,4655,4655,4655,257
20231218,123800,1396238315,4655,4655,4655,4655,768
20231218,123700,1392663275,4655,4650,4655,4650,508
20231218,123600,1390299285,4650,4650,4650,4650,2529
20231218,123500,1378539435,4650,4650,4650,4650,402
20231218,123400,1376670135,4650,4650,4650,4650,7
20231218,123300,1376637585,4645,4650,4650,4645,583
20231218,123200,1373929485,4645,4650,4650,4645,221
20231218,123100,1372902340,4650,4650,4650,4650,269
20231218,123000,1371651490,4645,4645,4645,4645,50
20231218,122900,1371419240,4645,4645,4645,4645,1
20231218,122800,1371414595,4645,4645,4645,4645,9
20231218,122700,1371372790,4645,4645,4645,4645,24
20231218,122600,1371261310,4645,4640,4645,4640,1435
20231218,122500,1364595740,4645,4640,4645,4640,775
20231218,122400,1360995875,4645,4640,4645,4640,12
20231218,122300,1360940140,4640,4645,4645,4640,384
20231218,122200,1359156715,4640,4645,4645,4640,325
20231218,122100,1357647690,4640,4640,4645,4640,1325
20231218,122000,1351494570,4645,4645,4645,4645,1000
20231218,121900,1346849570,4645,4645,4645,4645,20
20231218,121800,1346756670,4645,4645,4645,4640,41
20231218,121700,1346566395,4645,4645,4645,4645,40
20231218,121600,1346380595,4640,4640,4640,4640,475
20231218,121500,1344176595,4640,4640,4640,4640,5000
20231218,121400,1320976595,4645,4645,4645,4645,101
20231218,121300,1320507450,4645,4640,4645,4640,581
20231218,121200,1317809005,4640,4645,4645,4640,1495
20231218,121100,1310872030,4645,4640,4645,4640,157
20231218,121000,1310143365,4640,4640,4640,4640,0
20231218,120900,1310143365,4640,4640,4640,4640,150
20231218,120800,1309447365,4640,4640,4640,4640,107
20231218,120700,1308950885,4645,4645,4645,4645,68
20231218,120600,1308635025,4645,4645,4645,4645,443
20231218,120500,1306577290,4645,4645,4645,4645,94
20231218,120400,1306140660,4645,4645,4645,4645,1
20231218,120300,1306136015,4640,4640,4645,4640,319
20231218,120200,1304655800,4645,4645,4645,4645,60
20231218,120100,1304377100,4645,4645,4645,4645,0
20231218,120000,1304377100,4645,4645,4645,4645,3
20231218,115900,1304363165,4645,4645,4645,4640,135
20231218,115800,1303736590,4645,4645,4645,4645,158
20231218,115700,1303002680,4640,4645,4645,4640,21
20231218,115600,1302905235,4645,4640,4645,4640,383
20231218,115500,1301128105,4640,4635,4645,4635,139
20231218,115400,1300483145,4640,4635,4640,4635,2
20231218,115300,1300473870,4640,4640,4640,4640,288
20231218,115200,1299137550,4640,4640,4640,4640,145
20231218,115100,1298464750,4645,4640,4645,4640,3345
20231218,115000,1282943945,4640,4640,4640,4640,215
20231218,114900,1281946345,4645,4645,4645,4640,513
20231218,114800,1279566010,4645,4640,4645,4640,492
20231218,114700,1277283095,4645,4640,4645,4640,47
20231218,114600,1277065010,4645,4645,4645,4645,44
20231218,114500,1276860630,4645,4640,4645,4640,743
20231218,114400,1273410610,4640,4635,4640,4635,1581
20231218,114300,1266082670,4635,4640,4640,4635,19
20231218,114200,1265994515,4640,4640,4640,4640,201
20231218,114100,1265061875,4640,4640,4645,4640,3
20231218,114000,1265047950,4635,4640,4645,4635,73
20231218,113900,1264709230,4640,4640,4640,4640,926
20231218,113800,1260412590,4640,4645,4645,4640,123
20231218,113700,1259841260,4645,4640,4645,4640,90
20231218,113600,1259423220,4640,4640,4645,4640,42
20231218,113500,1259228190,4640,4640,4640,4640,360
20231218,113400,1257557790,4645,4645,4645,4645,855
20231218,113300,1253586315,4645,4645,4645,4645,566
20231218,113200,1250957245,4650,4650,4650,4650,22
20231218,113100,1250854945,4650,4650,4650,4645,3785
20231218,113000,1233271195,4650,4650,4650,4645,1356
20231218,112900,1226965955,4650,4650,4650,4650,0
20231218,112800,1226965955,4650,4650,4650,4650,2001
20231218,112700,1217661305,4645,4645,4650,4645,3
20231218,112600,1217647365,4650,4645,4650,4645,515
20231218,112500,1215254810,4645,4645,4650,4645,293
20231218,112400,1213893820,4645,4650,4650,4645,1894
20231218,112300,1205096185,4650,4650,4650,4650,39
20231218,112200,1204914835,4645,4650,4650,4645,4
20231218,112100,1204896250,4650,4650,4650,4650,220
20231218,112000,1203873250,4650,4650,4650,4650,67
20231218,111900,1203561700,4650,4650,4650,4650,21
20231218,111800,1203464050,4650,4650,4650,4650,1
20231218,111700,1203459400,4650,4645,4650,4645,433
20231218,111600,1201448110,4645,4650,4650,4645,21
20231218,111500,1201350560,4645,4645,4650,4645,233
20231218,111400,1200268215,4650,4645,4650,4645,609
20231218,111300,1197439290,4650,4645,4650,4645,3420
20231218,111200,1181553385,4645,4650,4650,4645,547
20231218,111100,1179012385,4650,4650,4650,4650,59
20231218,111000,1178738035,4650,4645,4650,4645,112
20231218,110900,1178217735,4645,4645,4650,4645,52
20231218,110800,1177976190,4650,4650,4650,4645,130
20231218,110700,1177371705,4650,4650,4650,4650,7
20231218,110600,1177339155,4650,4645,4650,4645,559
20231218,110500,1174741900,4645,4645,4645,4640,1285
20231218,110400,1168773080,4645,4645,4645,4645,263
20231218,110300,1167551445,4645,4645,4645,4645,4
20231218,110200,1167532865,4645,4645,4650,4645,886
20231218,110100,1163417030,4645,4645,4650,4645,1625
20231218,110000,1155868400,4650,4650,4650,4645,10
20231218,105900,1155821905,4650,4650,4650,4645,26
20231218,105800,1155701035,4650,4650,4650,4645,1358
20231218,105700,1149387610,4650,4650,4650,4645,2295
20231218,105600,1138715865,4650,4650,4650,4650,39
20231218,105500,1138534515,4645,4645,4645,4645,216
20231218,105400,1137531195,4645,4650,4650,4645,47
20231218,105300,1137312695,4645,4640,4645,4640,2034
20231218,105200,1127864790,4645,4640,4645,4640,168
20231218,105100,1127085265,4640,4640,4640,4635,1583
20231218,105000,1119740175,4640,4640,4640,4640,719
20231218,104900,1116404015,4640,4640,4640,4635,1036
20231218,104800,1111597040,4635,4635,4635,4635,5002
20231218,104700,1088412770,4635,4640,4640,4635,274
20231218,104600,1087142685,4640,4640,4640,4640,4
20231218,104500,1087124125,4640,4640,4640,4640,38
20231218,104400,1086947805,4640,4640,4640,4640,1
20231218,104300,1086943165,4640,4640,4640,4640,1851
20231218,104200,1078354525,4640,4640,4640,4640,1
20231218,104100,1078349885,4640,4640,4640,4635,302
20231218,104000,1076949855,4640,4640,4640,4640,2
20231218,103900,1076940575,4640,4635,4640,4635,1041
20231218,103800,1072115535,4640,4635,4640,4630,1183
20231218,103700,1066636685,4635,4635,4640,4635,3549
20231218,103600,1050187065,4635,4640,4640,4635,257
20231218,103500,1048995820,4640,4645,4645,4640,1417
20231218,103400,1042420930,4640,4645,4645,4640,3082
20231218,103300,1028116045,4645,4645,4645,4645,52
20231218,103200,1027874505,4640,4640,4640,4640,802
20231218,103100,1024153225,4640,4640,4645,4640,976
20231218,103000,1019619925,4640,4645,4645,4640,332
20231218,102900,1018077935,4645,4645,4645,4645,1812
20231218,102800,1009661195,4645,4645,4645,4645,46
20231218,102700,1009447525,4645,4645,4645,4640,170
20231218,102600,1008658385,4640,4645,4645,4640,207
20231218,102500,1007696880,4645,4640,4645,4640,2285
20231218,102400,997087275,4640,4640,4645,4640,989
20231218,102300,992498305,4640,4635,4640,4635,1580
20231218,102200,985174820,4640,4640,4640,4635,310
20231218,102100,983737775,4640,4640,4640,4640,36
20231218,102000,983570735,4640,4640,4640,4635,193
20231218,101900,982675220,4640,4640,4640,4640,198
20231218,101800,981756500,4640,4640,4640,4640,96
20231218,101700,981311060,4635,4635,4640,4635,415
20231218,101600,979387530,4635,4635,4635,4635,3
20231218,101500,979373625,4640,4635,4640,4635,972
20231218,101400,974863795,4635,4640,4640,4635,372
20231218,101300,973139225,4640,4640,4640,4635,829
20231218,101200,969295335,4645,4645,4645,4635,104
20231218,101100,968812800,4645,4640,4645,4640,25
20231218,101000,968696790,4645,4635,4645,4635,2306
20231218,100900,957996800,4640,4640,4640,4640,3
20231218,100800,957982880,4640,4640,4640,4635,1189
20231218,100700,952466615,4635,4640,4640,4635,994
20231218,100600,947858180,4640,4640,4640,4635,399
20231218,100500,946008445,4635,4630,4640,4630,1256
20231218,100400,940187480,4635,4635,4635,4630,275
20231218,100300,938913830,4635,4635,4635,4635,109
20231218,100200,938408615,4640,4640,4640,4640,250
20231218,100100,937248615,4630,4635,4640,4630,928
20231218,100000,932951640,4635,4635,4635,4635,365
20231218,095900,931259865,4635,4635,4635,4630,707
20231218,095800,927984945,4635,4640,4640,4635,1351
20231218,095700,921723055,4635,4635,4635,4635,1113
20231218,095600,916564300,4635,4635,4640,4635,319
20231218,095500,915085730,4635,4635,4640,4635,623
20231218,095400,912197850,4640,4635,4640,4635,217
20231218,095300,911190995,4635,4640,4640,4635,5865
20231218,095200,883993375,4640,4645,4650,4640,1779
20231218,095100,875733555,4645,4640,4650,4640,5113
20231218,095000,851976090,4640,4640,4640,4640,3097
20231218,094900,837606010,4645,4645,4645,4640,1051
20231218,094800,832725815,4640,4640,4640,4635,3441
20231218,094700,816759595,4640,4645,4645,4635,1844
20231218,094600,808203545,4645,4640,4645,4640,9
20231218,094500,808161750,4645,4640,4645,4635,1957
20231218,094400,799082555,4645,4660,4660,4645,3168
20231218,094300,784345265,4660,4655,4665,4655,22009
20231218,094200,681807840,4655,4635,4655,4635,10326
20231218,094100,633839170,4640,4640,4640,4640,0
20231218,094000,633839170,4640,4640,4640,4635,223
20231218,093900,632804500,4640,4640,4640,4635,932
20231218,093800,628482045,4640,4635,4640,4635,534
20231218,093700,626006900,4640,4635,4640,4625,2032
20231218,093600,616596910,4635,4640,4640,4630,722
20231218,093500,613249265,4640,4640,4640,4640,61
20231218,093400,612966225,4640,4640,4640,4635,1450
20231218,093300,606240715,4640,4640,4645,4640,993
20231218,093200,601632440,4645,4645,4645,4645,73
20231218,093100,601293355,4645,4645,4645,4640,1201
20231218,093000,595719030,4645,4640,4645,4640,315
20231218,092900,594256355,4640,4640,4640,4620,1431
20231218,092800,587628150,4640,4635,4640,4615,5461
20231218,092700,562366120,4635,4640,4640,4630,851
20231218,092600,558417665,4645,4630,4645,4630,2882
20231218,092500,545058045,4630,4635,4635,4630,1768
20231218,092400,536872150,4635,4640,4640,4630,2306
20231218,092300,526185005,4640,4640,4640,4635,2428
20231218,092200,514922425,4640,4640,4640,4635,4636
20231218,092100,493421700,4640,4630,4640,4620,4559
20231218,092000,472306560,4630,4630,4630,4625,355
20231218,091900,470663145,4625,4630,4630,4625,3001
20231218,091800,456773150,4625,4630,4630,4625,1246
20231218,091700,451008295,4625,4625,4630,4620,1472
20231218,091600,444199745,4620,4610,4620,4610,3337
20231218,091500,428798825,4610,4610,4615,4605,1329
20231218,091400,422671980,4610,4610,4610,4610,288
20231218,091300,421344300,4615,4610,4615,4610,1118
20231218,091200,416188580,4610,4615,4615,4610,422
20231218,091100,414241195,4615,4615,4615,4615,101
20231218,091000,413775080,4610,4605,4615,4605,678
20231218,090900,410649895,4600,4600,4605,4600,832
20231218,090800,406822195,4600,4605,4610,4600,5749
20231218,090700,380353430,4605,4605,4605,4605,3314
20231218,090600,365092460,4610,4610,4615,4610,1388
20231218,090500,358691330,4610,4605,4615,4605,1138
20231218,090400,353446510,4610,4620,4620,4605,9250
20231218,090300,310760310,4620,4640,4640,4620,3425
20231218,090200,294901825,4640,4630,4640,4625,9263
20231218,090100,251966170,4635,4610,4645,4605,13829
20231218,090000,187944015,4595,4625,4635,4595,40387