KissMeData/041920/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,192300,3954231600,7360,7360,7360,7360,17675
20231218,192200,3954231600,7360,7360,7360,7360,0
20231218,192100,3954231600,7360,7360,7360,7360,0
20231218,192000,3954231600,7360,7360,7360,7360,0
20231218,191900,3954231600,7360,7360,7360,7360,0
20231218,191800,3954231600,7360,7360,7360,7360,0
20231218,191700,3954231600,7360,7360,7360,7360,0
20231218,191600,3954231600,7360,7360,7360,7360,0
20231218,191500,3954231600,7360,7360,7360,7360,0
20231218,191400,3954231600,7360,7360,7360,7360,0
20231218,191300,3954231600,7360,7360,7360,7360,0
20231218,191200,3954231600,7360,7360,7360,7360,0
20231218,191100,3954231600,7360,7360,7360,7360,0
20231218,191000,3954231600,7360,7360,7360,7360,0
20231218,190900,3954231600,7360,7360,7360,7360,0
20231218,190800,3954231600,7360,7360,7360,7360,0
20231218,190700,3954231600,7360,7360,7360,7360,0
20231218,190600,3954231600,7360,7360,7360,7360,0
20231218,190500,3954231600,7360,7360,7360,7360,0
20231218,190400,3954231600,7360,7360,7360,7360,0
20231218,190300,3954231600,7360,7360,7360,7360,0
20231218,190200,3954231600,7360,7360,7360,7360,0
20231218,190100,3954231600,7360,7360,7360,7360,0
20231218,190000,3954231600,7360,7360,7360,7360,0
20231218,185900,3954231600,7360,7360,7360,7360,0
20231218,185800,3954231600,7360,7360,7360,7360,0
20231218,185700,3954231600,7360,7360,7360,7360,0
20231218,185600,3954231600,7360,7360,7360,7360,0
20231218,185500,3954231600,7360,7360,7360,7360,0
20231218,185400,3954231600,7360,7360,7360,7360,0
20231218,185300,3954231600,7360,7360,7360,7360,17675
20231218,185200,3954231600,7360,7360,7360,7360,0
20231218,185100,3954231600,7360,7360,7360,7360,0
20231218,185000,3954231600,7360,7360,7360,7360,0
20231218,184900,3954231600,7360,7360,7360,7360,0
20231218,184800,3954231600,7360,7360,7360,7360,0
20231218,184700,3954231600,7360,7360,7360,7360,0
20231218,184600,3954231600,7360,7360,7360,7360,0
20231218,184500,3954231600,7360,7360,7360,7360,0
20231218,184400,3954231600,7360,7360,7360,7360,0
20231218,184300,3954231600,7360,7360,7360,7360,0
20231218,184200,3954231600,7360,7360,7360,7360,0
20231218,184100,3954231600,7360,7360,7360,7360,0
20231218,184000,3954231600,7360,7360,7360,7360,0
20231218,183900,3954231600,7360,7360,7360,7360,0
20231218,183800,3954231600,7360,7360,7360,7360,0
20231218,183700,3954231600,7360,7360,7360,7360,0
20231218,183600,3954231600,7360,7360,7360,7360,0
20231218,183500,3954231600,7360,7360,7360,7360,0
20231218,183400,3954231600,7360,7360,7360,7360,0
20231218,183300,3954231600,7360,7360,7360,7360,0
20231218,183200,3954231600,7360,7360,7360,7360,0
20231218,183100,3954231600,7360,7360,7360,7360,0
20231218,183000,3954231600,7360,7360,7360,7360,0
20231218,182900,3954231600,7360,7360,7360,7360,0
20231218,182800,3954231600,7360,7360,7360,7360,0
20231218,182700,3954231600,7360,7360,7360,7360,0
20231218,182600,3954231600,7360,7360,7360,7360,0
20231218,182500,3954231600,7360,7360,7360,7360,0
20231218,182400,3954231600,7360,7360,7360,7360,0
20231218,182300,3954231600,7360,7360,7360,7360,17675
20231218,182200,3954231600,7360,7360,7360,7360,0
20231218,182100,3954231600,7360,7360,7360,7360,0
20231218,182000,3954231600,7360,7360,7360,7360,0
20231218,181900,3954231600,7360,7360,7360,7360,0
20231218,181800,3954231600,7360,7360,7360,7360,0
20231218,181700,3954231600,7360,7360,7360,7360,0
20231218,181600,3954231600,7360,7360,7360,7360,0
20231218,181500,3954231600,7360,7360,7360,7360,0
20231218,181400,3954231600,7360,7360,7360,7360,0
20231218,181300,3954231600,7360,7360,7360,7360,0
20231218,181200,3954231600,7360,7360,7360,7360,0
20231218,181100,3954231600,7360,7360,7360,7360,0
20231218,181000,3954231600,7360,7360,7360,7360,0
20231218,180900,3954231600,7360,7360,7360,7360,0
20231218,180800,3954231600,7360,7360,7360,7360,0
20231218,180700,3954231600,7360,7360,7360,7360,0
20231218,180600,3954231600,7360,7360,7360,7360,0
20231218,180500,3954231600,7360,7360,7360,7360,0
20231218,180400,3954231600,7360,7360,7360,7360,0
20231218,180300,3954231600,7360,7360,7360,7360,0
20231218,180200,3954231600,7360,7360,7360,7360,0
20231218,180100,3954231600,7360,7360,7360,7360,0
20231218,180000,3954231600,7360,7360,7360,7360,0
20231218,175900,3954231600,7360,7360,7360,7360,0
20231218,175800,3954231600,7360,7360,7360,7360,0
20231218,175700,3954231600,7360,7360,7360,7360,0
20231218,175600,3954231600,7360,7360,7360,7360,0
20231218,175500,3954231600,7360,7360,7360,7360,0
20231218,175400,3954231600,7360,7360,7360,7360,0
20231218,175300,3954231600,7360,7360,7360,7360,17675
20231218,175200,3954231600,7360,7360,7360,7360,0
20231218,175100,3954231600,7360,7360,7360,7360,0
20231218,175000,3954231600,7360,7360,7360,7360,0
20231218,174900,3954231600,7360,7360,7360,7360,0
20231218,174800,3954231600,7360,7360,7360,7360,0
20231218,174700,3954231600,7360,7360,7360,7360,0
20231218,174600,3954231600,7360,7360,7360,7360,0
20231218,174500,3954231600,7360,7360,7360,7360,0
20231218,174400,3954231600,7360,7360,7360,7360,0
20231218,174300,3954231600,7360,7360,7360,7360,0
20231218,174200,3954231600,7360,7360,7360,7360,0
20231218,174100,3954231600,7360,7360,7360,7360,0
20231218,174000,3954231600,7360,7360,7360,7360,0
20231218,173900,3954231600,7360,7360,7360,7360,0
20231218,173800,3954231600,7360,7360,7360,7360,0
20231218,173700,3954231600,7360,7360,7360,7360,0
20231218,173600,3954231600,7360,7360,7360,7360,0
20231218,173500,3954231600,7360,7360,7360,7360,0
20231218,173400,3954231600,7360,7360,7360,7360,0
20231218,173300,3954231600,7360,7360,7360,7360,0
20231218,173200,3954231600,7360,7360,7360,7360,0
20231218,173100,3954231600,7360,7360,7360,7360,0
20231218,173000,3954231600,7360,7360,7360,7360,0
20231218,172900,3954231600,7360,7360,7360,7360,0
20231218,172800,3954231600,7360,7360,7360,7360,0
20231218,172700,3954231600,7360,7360,7360,7360,0
20231218,172600,3954231600,7360,7360,7360,7360,0
20231218,172500,3954231600,7360,7360,7360,7360,0
20231218,172400,3954231600,7360,7360,7360,7360,0
20231218,172300,3954231600,7360,7360,7360,7360,17675
20231218,172200,3954231600,7360,7360,7360,7360,0
20231218,172100,3954231600,7360,7360,7360,7360,0
20231218,172000,3954231600,7360,7360,7360,7360,0
20231218,171900,3954231600,7360,7360,7360,7360,0
20231218,171800,3954231600,7360,7360,7360,7360,0
20231218,171700,3954231600,7360,7360,7360,7360,0
20231218,171600,3954231600,7360,7360,7360,7360,0
20231218,171500,3954231600,7360,7360,7360,7360,0
20231218,171400,3954231600,7360,7360,7360,7360,0
20231218,171300,3954231600,7360,7360,7360,7360,0
20231218,171200,3954231600,7360,7360,7360,7360,0
20231218,171100,3954231600,7360,7360,7360,7360,0
20231218,171000,3954231600,7360,7360,7360,7360,0
20231218,170900,3954231600,7360,7360,7360,7360,0
20231218,170800,3954231600,7360,7360,7360,7360,0
20231218,170700,3954231600,7360,7360,7360,7360,0
20231218,170600,3954231600,7360,7360,7360,7360,0
20231218,170500,3954231600,7360,7360,7360,7360,0
20231218,170400,3954231600,7360,7360,7360,7360,0
20231218,170300,3954231600,7360,7360,7360,7360,0
20231218,170200,3954231600,7360,7360,7360,7360,0
20231218,170100,3954231600,7360,7360,7360,7360,0
20231218,170000,3954231600,7360,7360,7360,7360,0
20231218,165900,3954231600,7360,7360,7360,7360,0
20231218,165800,3954231600,7360,7360,7360,7360,0
20231218,165700,3954231600,7360,7360,7360,7360,0
20231218,165600,3954231600,7360,7360,7360,7360,0
20231218,165500,3954231600,7360,7360,7360,7360,0
20231218,165400,3954231600,7360,7360,7360,7360,0
20231218,165300,3954231600,7360,7360,7360,7360,17675
20231218,165200,3954231600,7360,7360,7360,7360,0
20231218,165100,3954231600,7360,7360,7360,7360,0
20231218,165000,3954231600,7360,7360,7360,7360,0
20231218,164900,3954231600,7360,7360,7360,7360,0
20231218,164800,3954231600,7360,7360,7360,7360,0
20231218,164700,3954231600,7360,7360,7360,7360,0
20231218,164600,3954231600,7360,7360,7360,7360,0
20231218,164500,3954231600,7360,7360,7360,7360,0
20231218,164400,3954231600,7360,7360,7360,7360,0
20231218,164300,3954231600,7360,7360,7360,7360,0
20231218,164200,3954231600,7360,7360,7360,7360,0
20231218,164100,3954231600,7360,7360,7360,7360,0
20231218,164000,3954231600,7360,7360,7360,7360,0
20231218,163900,3954231600,7360,7360,7360,7360,0
20231218,163800,3954231600,7360,7360,7360,7360,0
20231218,163700,3954231600,7360,7360,7360,7360,0
20231218,163600,3954231600,7360,7360,7360,7360,0
20231218,163500,3954231600,7360,7360,7360,7360,0
20231218,163400,3954231600,7360,7360,7360,7360,0
20231218,163300,3954231600,7360,7360,7360,7360,0
20231218,163200,3954231600,7360,7360,7360,7360,0
20231218,163100,3954231600,7360,7360,7360,7360,0
20231218,163000,3954231600,7360,7360,7360,7360,0
20231218,162900,3954231600,7360,7360,7360,7360,0
20231218,162800,3954231600,7360,7360,7360,7360,0
20231218,162700,3954231600,7360,7360,7360,7360,0
20231218,162600,3954231600,7360,7360,7360,7360,0
20231218,162500,3954231600,7360,7360,7360,7360,0
20231218,162400,3954231600,7360,7360,7360,7360,0
20231218,162300,3954231600,7360,7360,7360,7360,17675
20231218,162200,3954231600,7360,7360,7360,7360,0
20231218,162100,3954231600,7360,7360,7360,7360,0
20231218,162000,3954231600,7360,7360,7360,7360,0
20231218,161900,3954231600,7360,7360,7360,7360,0
20231218,161800,3954231600,7360,7360,7360,7360,0
20231218,161700,3954231600,7360,7360,7360,7360,0
20231218,161600,3954231600,7360,7360,7360,7360,0
20231218,161500,3954231600,7360,7360,7360,7360,0
20231218,161400,3954231600,7360,7360,7360,7360,0
20231218,161300,3954231600,7360,7360,7360,7360,0
20231218,161200,3954231600,7360,7360,7360,7360,0
20231218,161100,3954231600,7360,7360,7360,7360,0
20231218,161000,3954231600,7360,7360,7360,7360,0
20231218,160900,3954231600,7360,7360,7360,7360,0
20231218,160800,3954231600,7360,7360,7360,7360,0
20231218,160700,3954231600,7360,7360,7360,7360,0
20231218,160600,3954231600,7360,7360,7360,7360,0
20231218,160500,3954231600,7360,7360,7360,7360,0
20231218,160400,3954231600,7360,7360,7360,7360,0
20231218,160300,3954231600,7360,7360,7360,7360,0
20231218,160200,3954231600,7360,7360,7360,7360,0
20231218,160100,3954231600,7360,7360,7360,7360,0
20231218,160000,3954231600,7360,7360,7360,7360,0
20231218,155900,3954231600,7360,7360,7360,7360,0
20231218,155800,3954231600,7360,7360,7360,7360,0
20231218,155700,3954231600,7360,7360,7360,7360,0
20231218,155600,3954231600,7360,7360,7360,7360,0
20231218,155500,3954231600,7360,7360,7360,7360,0
20231218,155400,3954231600,7360,7360,7360,7360,0
20231218,155300,3954231600,7360,7360,7360,7360,17675
20231218,155200,3954231600,7360,7360,7360,7360,0
20231218,155100,3954231600,7360,7360,7360,7360,0
20231218,155000,3954231600,7360,7360,7360,7360,0
20231218,154900,3954231600,7360,7360,7360,7360,0
20231218,154800,3954231600,7360,7360,7360,7360,0
20231218,154700,3954231600,7360,7360,7360,7360,0
20231218,154600,3954231600,7360,7360,7360,7360,0
20231218,154500,3954231600,7360,7360,7360,7360,0
20231218,154400,3954231600,7360,7360,7360,7360,0
20231218,154300,3954231600,7360,7360,7360,7360,0
20231218,154200,3954231600,7360,7360,7360,7360,0
20231218,154100,3954231600,7360,7360,7360,7360,0
20231218,154000,3954231600,7360,7360,7360,7360,0
20231218,153900,3954231600,7360,7360,7360,7360,0
20231218,153800,3954231600,7360,7360,7360,7360,0
20231218,153700,3954231600,7360,7360,7360,7360,0
20231218,153600,3954231600,7360,7360,7360,7360,0
20231218,153500,3954231600,7360,7360,7360,7360,0
20231218,153400,3954231600,7360,7360,7360,7360,0
20231218,153300,3954231600,7360,7360,7360,7360,0
20231218,153200,3954231600,7360,7360,7360,7360,0
20231218,153100,3954231600,7360,7360,7360,7360,0
20231218,153000,3954231600,7360,7360,7360,7360,17675
20231218,152900,3824143600,7300,7300,7300,7300,0
20231218,152800,3824143600,7300,7300,7300,7300,0
20231218,152700,3824143600,7300,7300,7300,7300,0
20231218,152600,3824143600,7300,7300,7300,7300,0
20231218,152500,3824143600,7300,7300,7300,7300,0
20231218,152400,3824143600,7300,7300,7300,7300,0
20231218,152300,3824143600,7300,7300,7300,7300,0
20231218,152200,3824143600,7300,7300,7300,7300,0
20231218,152100,3824143600,7300,7300,7300,7300,0
20231218,152000,3824143600,7300,7300,7300,7300,0
20231218,151900,3824143600,7300,7310,7350,7290,9683
20231218,151800,3753336320,7340,7350,7350,7310,1847
20231218,151700,3739798090,7350,7350,7350,7350,0
20231218,151600,3739798090,7350,7310,7350,7300,533
20231218,151500,3735900300,7310,7310,7310,7300,3302
20231218,151400,3711765930,7330,7320,7330,7320,405
20231218,151300,3708801070,7310,7320,7320,7310,447
20231218,151200,3705529670,7320,7320,7320,7320,157
20231218,151100,3704380430,7340,7320,7340,7320,945
20231218,151000,3697460710,7320,7340,7350,7320,1370
20231218,150900,3687418220,7320,7340,7340,7320,1321
20231218,150800,3677737280,7340,7330,7340,7320,1125
20231218,150700,3669490830,7330,7330,7350,7330,481
20231218,150600,3665959850,7350,7350,7350,7330,2581
20231218,150500,3647035280,7350,7350,7350,7340,1574
20231218,150400,3635472570,7360,7360,7360,7350,1273
20231218,150300,3626112630,7350,7340,7360,7340,1431
20231218,150200,3615594480,7350,7350,7350,7350,706
20231218,150100,3610405380,7350,7340,7350,7340,669
20231218,150000,3605488780,7340,7350,7350,7340,161
20231218,145900,3604305930,7350,7340,7350,7340,437
20231218,145800,3601094780,7340,7350,7350,7340,209
20231218,145700,3599559260,7350,7340,7350,7340,144
20231218,145600,3598502020,7350,7340,7350,7340,784
20231218,145500,3592744920,7340,7350,7350,7340,1300
20231218,145400,3583198890,7350,7360,7360,7350,830
20231218,145300,3577097730,7360,7350,7360,7350,462
20231218,145200,3573698610,7360,7350,7360,7350,703
20231218,145100,3568529550,7350,7350,7350,7340,148
20231218,145000,3567442680,7350,7350,7350,7340,329
20231218,144900,3565024630,7350,7350,7350,7340,1858
20231218,144800,3551383840,7340,7350,7350,7340,154
20231218,144700,3550252100,7340,7340,7350,7340,190
20231218,144600,3548856360,7350,7350,7350,7350,240
20231218,144500,3547092360,7340,7350,7350,7340,858
20231218,144400,3540793090,7350,7340,7350,7340,465
20231218,144300,3537378440,7340,7350,7350,7340,532
20231218,144200,3533469780,7340,7340,7350,7340,462
20231218,144100,3530078290,7350,7340,7350,7330,305
20231218,144000,3527838900,7340,7340,7340,7330,380
20231218,143900,3525050520,7330,7340,7340,7330,79
20231218,143800,3524470760,7340,7330,7340,7330,1120
20231218,143700,3516259970,7330,7330,7340,7330,1907
20231218,143600,3502274050,7340,7340,7340,7330,224
20231218,143500,3500630160,7340,7340,7340,7340,215
20231218,143400,3499052060,7340,7330,7340,7330,191
20231218,143300,3497650180,7340,7340,7340,7330,426
20231218,143200,3494524810,7340,7340,7340,7330,1157
20231218,143100,3486040440,7340,7340,7340,7340,701
20231218,143000,3480895100,7340,7340,7340,7330,2122
20231218,142900,3465339620,7340,7350,7350,7340,1360
20231218,142800,3455355530,7350,7350,7350,7340,179
20231218,142700,3454040100,7350,7340,7350,7340,144
20231218,142600,3452982740,7350,7320,7350,7320,355
20231218,142500,3450377040,7340,7340,7350,7310,543
20231218,142400,3446393000,7310,7310,7350,7300,1049
20231218,142300,3438731820,7350,7340,7350,7310,1746
20231218,142200,3425952170,7340,7330,7350,7330,288
20231218,142100,3423837210,7330,7330,7330,7330,135
20231218,142000,3422847660,7340,7340,7350,7310,833
20231218,141900,3416743280,7340,7340,7350,7340,850
20231218,141800,3410503130,7330,7350,7350,7330,329
20231218,141700,3408087910,7350,7340,7350,7340,154
20231218,141600,3406956610,7340,7340,7340,7340,449
20231218,141500,3403660950,7340,7340,7340,7330,550
20231218,141400,3399627150,7330,7350,7350,7330,3074
20231218,141300,3377062980,7350,7350,7350,7350,251
20231218,141200,3375218130,7350,7350,7350,7350,813
20231218,141100,3369242580,7350,7340,7350,7340,1045
20231218,141000,3361563560,7340,7340,7340,7330,1218
20231218,140900,3352624240,7340,7340,7340,7330,441
20231218,140800,3349388200,7330,7340,7340,7330,210
20231218,140700,3347847050,7330,7340,7340,7330,750
20231218,140600,3342343050,7340,7340,7340,7340,441
20231218,140500,3339106110,7340,7340,7340,7340,418
20231218,140400,3336037990,7330,7330,7330,7320,474
20231218,140300,3332564120,7330,7340,7340,7330,588
20231218,140200,3328253930,7340,7330,7340,7330,302
20231218,140100,3326038930,7340,7340,7340,7330,20
20231218,140000,3325892230,7340,7330,7340,7320,1923
20231218,135900,3311806030,7330,7350,7350,7330,543
20231218,135800,3307820580,7350,7350,7350,7350,0
20231218,135700,3307820580,7350,7350,7350,7340,1362
20231218,135600,3297821210,7340,7340,7350,7340,1295
20231218,135500,3288313960,7350,7350,7350,7340,424
20231218,135400,3285199740,7350,7360,7360,7340,3047
20231218,135300,3262805240,7360,7350,7360,7350,298
20231218,135200,3260612790,7350,7350,7350,7350,855
20231218,135100,3254328540,7350,7340,7350,7340,343
20231218,135000,3251809770,7350,7350,7350,7350,217
20231218,134900,3250214820,7350,7350,7350,7350,1547
20231218,134800,3238844370,7360,7350,7360,7350,457
20231218,134700,3235484260,7350,7350,7370,7350,1654
20231218,134600,3223324680,7360,7360,7370,7360,475
20231218,134500,3219828280,7370,7370,7370,7370,295
20231218,134400,3217654130,7370,7360,7370,7360,307
20231218,134300,3215394010,7360,7350,7360,7350,348
20231218,134200,3212836160,7350,7350,7360,7350,772
20231218,134100,3207160820,7360,7350,7370,7350,326
20231218,134000,3204758520,7350,7360,7370,7350,1825
20231218,133900,3191331930,7370,7380,7380,7360,789
20231218,133800,3185514920,7370,7380,7380,7370,1717
20231218,133700,3172859080,7380,7380,7380,7370,329
20231218,133600,3170431120,7380,7370,7380,7370,394
20231218,133500,3167524000,7360,7380,7390,7360,947
20231218,133400,3160534020,7380,7370,7380,7370,5392
20231218,133300,3120765160,7370,7350,7370,7350,197
20231218,133200,3119313290,7370,7360,7370,7360,114
20231218,133100,3118473270,7350,7360,7360,7340,286
20231218,133000,3116370300,7340,7350,7360,7340,316
20231218,132900,3114046610,7350,7360,7360,7350,1433
20231218,132800,3103510080,7360,7360,7360,7360,156
20231218,132700,3102361920,7350,7360,7360,7350,416
20231218,132600,3099302760,7350,7360,7360,7350,881
20231218,132500,3092824850,7360,7350,7360,7350,403
20231218,132400,3089860770,7360,7360,7360,7360,196
20231218,132300,3088418210,7360,7360,7360,7350,177
20231218,132200,3087116090,7360,7360,7360,7340,975
20231218,132100,3079948190,7360,7350,7360,7350,910
20231218,132000,3073257940,7350,7340,7350,7340,1135
20231218,131900,3064920920,7340,7340,7340,7340,710
20231218,131800,3059709520,7340,7340,7350,7340,188
20231218,131700,3058329590,7340,7350,7350,7340,321
20231218,131600,3055973110,7350,7340,7350,7340,257
20231218,131500,3054085590,7350,7350,7350,7350,151
20231218,131400,3052975740,7310,7350,7350,7310,1873
20231218,131300,3039230590,7360,7350,7360,7350,183
20231218,131200,3037884390,7350,7350,7350,7350,591
20231218,131100,3033540540,7350,7350,7360,7350,1644
20231218,131000,3021450810,7360,7360,7360,7350,313
20231218,130900,3019147180,7350,7360,7360,7350,643
20231218,130800,3014415560,7360,7360,7360,7360,246
20231218,130700,3012605000,7360,7350,7360,7350,675
20231218,130600,3007640300,7350,7360,7360,7350,1485
20231218,130500,2996724400,7360,7350,7360,7350,4427
20231218,130400,2964185150,7350,7340,7350,7310,1498
20231218,130300,2953188710,7340,7310,7340,7310,295
20231218,130200,2951028810,7330,7330,7330,7330,464
20231218,130100,2947627690,7340,7330,7340,7330,397
20231218,130000,2944713850,7330,7310,7340,7310,175
20231218,125900,2943430350,7320,7340,7340,7320,1880
20231218,125800,2929658470,7330,7360,7360,7330,1951
20231218,125700,2915335590,7360,7350,7360,7350,1043
20231218,125600,2907668230,7340,7360,7360,7340,670
20231218,125500,2902750090,7360,7350,7360,7350,258
20231218,125400,2900853210,7340,7350,7360,7340,975
20231218,125300,2893691370,7350,7350,7350,7350,220
20231218,125200,2892074370,7350,7350,7360,7350,533
20231218,125100,2888155670,7350,7350,7350,7350,1022
20231218,125000,2880643970,7350,7370,7370,7350,6859
20231218,124900,2830223610,7370,7370,7370,7360,686
20231218,124800,2825171950,7360,7360,7370,7360,202
20231218,124700,2823684070,7360,7360,7360,7360,1000
20231218,124600,2816324070,7380,7390,7390,7360,4145
20231218,124500,2785781060,7390,7400,7400,7380,1065
20231218,124400,2777909320,7400,7390,7400,7380,1997
20231218,124300,2763149040,7390,7380,7390,7370,643
20231218,124200,2758405270,7380,7370,7380,7370,940
20231218,124100,2751468170,7380,7380,7380,7380,35
20231218,124000,2751209870,7380,7390,7390,7380,799
20231218,123900,2745311540,7380,7390,7390,7380,208
20231218,123800,2743775340,7390,7380,7390,7380,971
20231218,123700,2736609150,7390,7390,7400,7380,734
20231218,123600,2731184130,7400,7390,7400,7390,1087
20231218,123500,2723150800,7380,7380,7390,7380,42
20231218,123400,2722840470,7390,7390,7400,7390,437
20231218,123300,2719609880,7390,7400,7400,7390,738
20231218,123200,2714152450,7390,7390,7390,7390,933
20231218,123100,2707257580,7400,7390,7400,7380,1042
20231218,123000,2699557650,7390,7380,7390,7370,6531
20231218,122900,2651345430,7370,7380,7380,7370,394
20231218,122800,2648438230,7380,7380,7380,7370,161
20231218,122700,2647250060,7360,7390,7390,7360,2077
20231218,122600,2631929610,7390,7380,7390,7370,2120
20231218,122500,2616273020,7380,7370,7380,7370,2901
20231218,122400,2594864860,7380,7380,7380,7380,229
20231218,122300,2593174840,7380,7370,7380,7370,1212
20231218,122200,2584241250,7370,7360,7370,7360,742
20231218,122100,2578778360,7350,7360,7360,7350,181
20231218,122000,2577447200,7340,7340,7360,7340,462
20231218,121900,2574052220,7350,7340,7350,7340,325
20231218,121800,2571666320,7340,7330,7350,7330,298
20231218,121700,2569478830,7350,7320,7350,7320,116
20231218,121600,2568626380,7320,7370,7380,7320,816
20231218,121500,2562622220,7380,7360,7380,7360,1548
20231218,121400,2551210480,7360,7350,7360,7350,1368
20231218,121300,2541154540,7350,7340,7350,7310,2008
20231218,121200,2526440610,7340,7340,7340,7340,10
20231218,121100,2526367210,7340,7320,7340,7310,1866
20231218,121000,2512710860,7320,7330,7330,7310,886
20231218,120900,2506223150,7330,7330,7330,7330,0
20231218,120800,2506223150,7330,7330,7330,7320,2528
20231218,120700,2487706790,7330,7350,7350,7330,675
20231218,120600,2482751880,7340,7350,7350,7340,131
20231218,120500,2481790320,7340,7350,7350,7320,1141
20231218,120400,2473428770,7330,7370,7370,7320,5679
20231218,120300,2431711340,7360,7370,7380,7360,1073
20231218,120200,2423810190,7390,7370,7390,7360,2245
20231218,120100,2407250570,7360,7360,7380,7360,3387
20231218,120000,2382268880,7360,7380,7380,7360,107
20231218,115900,2381480660,7380,7380,7380,7360,1653
20231218,115800,2369308610,7380,7380,7380,7380,132
20231218,115700,2368334450,7360,7370,7380,7360,724
20231218,115600,2363002990,7380,7380,7380,7360,1208
20231218,115500,2354099150,7370,7380,7380,7370,768
20231218,115400,2348437320,7380,7370,7380,7370,43
20231218,115300,2348120010,7370,7370,7370,7360,795
20231218,115200,2342260980,7360,7370,7380,7360,1002
20231218,115100,2334881760,7370,7360,7370,7360,321
20231218,115000,2332517990,7360,7390,7390,7360,1186
20231218,114900,2323776700,7390,7370,7390,7370,940
20231218,114800,2316835040,7360,7380,7390,7360,2764
20231218,114700,2296434030,7390,7380,7390,7380,2514
20231218,114600,2277879560,7390,7380,7390,7380,1937
20231218,114500,2263582000,7370,7380,7380,7370,712
20231218,114400,2258330340,7390,7370,7390,7350,5998
20231218,114300,2214041750,7370,7360,7380,7350,892
20231218,114200,2207468020,7360,7350,7370,7350,409
20231218,114100,2204457590,7350,7370,7370,7350,944
20231218,114000,2197512090,7370,7350,7370,7330,2905
20231218,113900,2176121980,7330,7330,7330,7330,86
20231218,113800,2175491600,7330,7360,7360,7330,402
20231218,113700,2172533510,7330,7340,7370,7330,2262
20231218,113600,2155932360,7330,7360,7370,7330,4373
20231218,113500,2123796230,7360,7360,7370,7360,418
20231218,113400,2120718470,7360,7360,7370,7340,3848
20231218,113300,2092397790,7360,7350,7360,7340,1879
20231218,113200,2078572270,7350,7350,7350,7350,1403
20231218,113100,2068260220,7350,7340,7350,7340,1548
20231218,113000,2056895940,7330,7350,7350,7330,1018
20231218,112900,2049423640,7340,7340,7350,7340,477
20231218,112800,2045922450,7330,7330,7340,7330,429
20231218,112700,2042775090,7330,7330,7330,7330,239
20231218,112600,2041023220,7320,7340,7350,7320,2646
20231218,112500,2021635740,7340,7350,7350,7340,1472
20231218,112400,2010822620,7350,7340,7350,7330,562
20231218,112300,2006698060,7340,7330,7340,7330,832
20231218,112200,2000595260,7340,7330,7340,7330,304
20231218,112100,1998364950,7340,7320,7340,7320,161
20231218,112000,1997183580,7320,7320,7340,7320,2672
20231218,111900,1977622260,7330,7330,7330,7330,416
20231218,111800,1974572980,7330,7320,7330,7320,534
20231218,111700,1970662560,7320,7340,7340,7320,975
20231218,111600,1963515190,7330,7330,7330,7330,94
20231218,111500,1962826170,7340,7320,7340,7320,1314
20231218,111400,1953197210,7330,7330,7330,7320,2517
20231218,111300,1934767110,7340,7350,7350,7340,2399
20231218,111200,1917138910,7350,7340,7350,7340,1378
20231218,111100,1907023240,7340,7340,7350,7340,565
20231218,111000,1902874980,7350,7340,7350,7340,498
20231218,110900,1899219640,7340,7320,7340,7320,382
20231218,110800,1896421100,7320,7340,7350,7320,2992
20231218,110700,1874493730,7340,7340,7340,7330,1046
20231218,110600,1866821900,7340,7340,7340,7330,1211
20231218,110500,1857935510,7330,7330,7340,7320,1364
20231218,110400,1847937420,7320,7330,7330,7320,185
20231218,110300,1846581390,7330,7330,7330,7320,561
20231218,110200,1842471180,7330,7330,7330,7320,280
20231218,110100,1840418860,7320,7320,7330,7320,170
20231218,110000,1839173950,7330,7320,7330,7320,666
20231218,105900,1834294380,7330,7330,7330,7320,454
20231218,105800,1830967520,7320,7320,7330,7310,633
20231218,105700,1826335110,7320,7320,7320,7320,507
20231218,105600,1822623870,7320,7330,7330,7320,1372
20231218,105500,1812579160,7320,7330,7330,7320,1633
20231218,105400,1800609350,7340,7340,7340,7330,1202
20231218,105300,1791787170,7340,7340,7340,7330,3439
20231218,105200,1766568390,7340,7330,7340,7330,1036
20231218,105100,1758968330,7330,7320,7330,7320,1861
20231218,105000,1745328540,7320,7320,7320,7310,1668
20231218,104900,1733119730,7320,7310,7320,7300,360
20231218,104800,1730486250,7310,7300,7310,7300,997
20231218,104700,1723198630,7310,7310,7320,7290,163
20231218,104600,1722006420,7300,7300,7300,7300,678
20231218,104500,1717057020,7290,7290,7310,7290,1579
20231218,104400,1705525690,7300,7310,7310,7290,1146
20231218,104300,1697159660,7310,7300,7310,7300,378
20231218,104200,1694398870,7300,7310,7310,7300,303
20231218,104100,1692186930,7310,7320,7320,7280,1173
20231218,104000,1683616830,7320,7300,7320,7300,404
20231218,103900,1680661580,7320,7310,7320,7310,2486
20231218,103800,1662488130,7310,7320,7320,7310,958
20231218,103700,1655483230,7310,7290,7310,7280,6959
20231218,103600,1604727700,7290,7300,7300,7290,941
20231218,103500,1597859310,7300,7310,7320,7300,356
20231218,103400,1595256580,7300,7310,7310,7300,745
20231218,103300,1589815100,7300,7300,7310,7290,884
20231218,103200,1583364170,7300,7330,7330,7290,1978
20231218,103100,1568888750,7320,7300,7330,7300,11083
20231218,103000,1487915290,7290,7300,7300,7280,503
20231218,102900,1484246120,7280,7290,7300,7280,400
20231218,102800,1481331950,7300,7290,7300,7280,5676
20231218,102700,1439973740,7280,7280,7290,7280,1150
20231218,102600,1431591300,7280,7290,7290,7270,4872
20231218,102500,1396084750,7290,7270,7290,7270,3333
20231218,102400,1371829370,7280,7260,7280,7260,276
20231218,102300,1369822330,7260,7270,7280,7260,3540
20231218,102200,1344062840,7270,7260,7270,7250,2801
20231218,102100,1323704840,7260,7250,7270,7250,1210
20231218,102000,1314928040,7250,7260,7260,7250,1680
20231218,101900,1302735830,7260,7250,7270,7240,5703
20231218,101800,1261308930,7240,7230,7250,7230,409
20231218,101700,1258347780,7230,7240,7260,7230,10483
20231218,101600,1182342440,7240,7230,7240,7230,773
20231218,101500,1176752940,7230,7210,7230,7210,3144
20231218,101400,1154037200,7210,7200,7210,7200,701
20231218,101300,1148983000,7200,7200,7200,7200,88
20231218,101200,1148349400,7200,7210,7210,7200,723
20231218,101100,1143143590,7200,7210,7210,7200,1072
20231218,101000,1135415190,7210,7200,7210,7200,809
20231218,100900,1129582860,7210,7190,7210,7190,371
20231218,100800,1126911330,7190,7210,7210,7180,243
20231218,100700,1125164130,7190,7190,7190,7190,227
20231218,100600,1123532000,7190,7190,7190,7190,19
20231218,100500,1123395390,7220,7180,7220,7180,303
20231218,100400,1121216860,7190,7190,7220,7190,2153
20231218,100300,1105734910,7190,7200,7200,7190,340
20231218,100200,1103288310,7200,7200,7220,7200,334
20231218,100100,1100882990,7200,7220,7220,7200,1465
20231218,100000,1090323500,7230,7210,7250,7210,11299
20231218,095900,1008651470,7210,7190,7210,7190,573
20231218,095800,1004528430,7200,7200,7200,7200,743
20231218,095700,999178830,7200,7200,7200,7200,556
20231218,095600,995175630,7200,7190,7200,7190,1052
20231218,095500,987601360,7190,7200,7200,7180,535
20231218,095400,983749770,7210,7210,7210,7210,20
20231218,095300,983605570,7210,7210,7210,7210,1
20231218,095200,983598360,7170,7210,7210,7170,616
20231218,095100,979181540,7200,7180,7210,7180,3543
20231218,095000,953672530,7170,7180,7180,7170,144
20231218,094900,952640040,7160,7180,7180,7160,291
20231218,094800,950555480,7180,7180,7180,7170,273
20231218,094700,948595470,7200,7180,7200,7180,418
20231218,094600,945594130,7180,7180,7180,7180,137
20231218,094500,944610470,7180,7190,7190,7180,1041
20231218,094400,937125690,7190,7200,7200,7190,276
20231218,094300,935140000,7200,7200,7200,7190,1265
20231218,094200,926038720,7210,7230,7230,7210,396
20231218,094100,923175900,7230,7210,7230,7210,4138
20231218,094000,893296120,7220,7190,7220,7190,7988
20231218,093900,835712740,7180,7160,7190,7140,3805
20231218,093800,808491710,7160,7160,7160,7160,901
20231218,093700,802040550,7160,7160,7170,7140,1009
20231218,093600,794827400,7140,7160,7160,7140,764
20231218,093500,789365950,7160,7180,7180,7150,1300
20231218,093400,780052460,7160,7180,7190,7160,1753
20231218,093300,767481620,7180,7180,7180,7180,709
20231218,093200,762391000,7180,7190,7190,7180,151
20231218,093100,761306020,7190,7190,7200,7190,591
20231218,093000,757054190,7200,7190,7200,7180,645
20231218,092900,752422180,7180,7190,7210,7180,674
20231218,092800,747580630,7210,7210,7210,7210,2000
20231218,092700,733160630,7220,7200,7220,7200,3899
20231218,092600,705044080,7180,7180,7200,7180,1744
20231218,092500,692509010,7180,7190,7200,7180,1165
20231218,092400,684143650,7200,7190,7220,7180,4218
20231218,092300,653739980,7210,7200,7220,7180,4509
20231218,092200,621293250,7210,7200,7220,7200,2955
20231218,092100,599997010,7190,7180,7190,7180,833
20231218,092000,594008280,7180,7190,7190,7170,2389
20231218,091900,576858640,7190,7200,7200,7190,331
20231218,091800,574478710,7210,7200,7210,7160,3275
20231218,091700,550926310,7200,7150,7210,7150,5969
20231218,091600,508023940,7150,7190,7200,7150,8529
20231218,091500,446845520,7190,7180,7190,7170,764
20231218,091400,441356950,7180,7180,7180,7170,364
20231218,091300,438744230,7180,7170,7190,7170,1149
20231218,091200,430492720,7170,7160,7170,7160,441
20231218,091100,427335090,7170,7160,7180,7160,981
20231218,091000,420300820,7180,7150,7180,7150,1117
20231218,090900,412288170,7170,7170,7180,7140,5465
20231218,090800,373113520,7170,7200,7210,7150,4874
20231218,090700,338090070,7200,7140,7210,7140,9423
20231218,090600,270355680,7170,7140,7170,7120,7397
20231218,090500,217518140,7140,7140,7160,7130,1729
20231218,090400,205173350,7130,7080,7150,7080,5037
20231218,090300,169297010,7080,7040,7100,7040,1369
20231218,090200,159633550,7030,7050,7050,7010,4052
20231218,090100,131189490,7030,7060,7080,7010,7670
20231218,090000,77180800,7080,7100,7150,7030,10891