KissMeData/171120/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,202500,7781174315,3340,3340,3340,3340,15285
20231218,202400,7781174315,3340,3340,3340,3340,0
20231218,202300,7781174315,3340,3340,3340,3340,0
20231218,202200,7781174315,3340,3340,3340,3340,0
20231218,202100,7781174315,3340,3340,3340,3340,0
20231218,202000,7781174315,3340,3340,3340,3340,0
20231218,201900,7781174315,3340,3340,3340,3340,0
20231218,201800,7781174315,3340,3340,3340,3340,0
20231218,201700,7781174315,3340,3340,3340,3340,0
20231218,201600,7781174315,3340,3340,3340,3340,0
20231218,201500,7781174315,3340,3340,3340,3340,0
20231218,201400,7781174315,3340,3340,3340,3340,0
20231218,201300,7781174315,3340,3340,3340,3340,0
20231218,201200,7781174315,3340,3340,3340,3340,0
20231218,201100,7781174315,3340,3340,3340,3340,0
20231218,201000,7781174315,3340,3340,3340,3340,0
20231218,200900,7781174315,3340,3340,3340,3340,0
20231218,200800,7781174315,3340,3340,3340,3340,0
20231218,200700,7781174315,3340,3340,3340,3340,0
20231218,200600,7781174315,3340,3340,3340,3340,0
20231218,200500,7781174315,3340,3340,3340,3340,0
20231218,200400,7781174315,3340,3340,3340,3340,0
20231218,200300,7781174315,3340,3340,3340,3340,0
20231218,200200,7781174315,3340,3340,3340,3340,0
20231218,200100,7781174315,3340,3340,3340,3340,0
20231218,200000,7781174315,3340,3340,3340,3340,0
20231218,195900,7781174315,3340,3340,3340,3340,0
20231218,195800,7781174315,3340,3340,3340,3340,0
20231218,195700,7781174315,3340,3340,3340,3340,0
20231218,195600,7781174315,3340,3340,3340,3340,0
20231218,195500,7781174315,3340,3340,3340,3340,15285
20231218,195400,7781174315,3340,3340,3340,3340,0
20231218,195300,7781174315,3340,3340,3340,3340,0
20231218,195200,7781174315,3340,3340,3340,3340,0
20231218,195100,7781174315,3340,3340,3340,3340,0
20231218,195000,7781174315,3340,3340,3340,3340,0
20231218,194900,7781174315,3340,3340,3340,3340,0
20231218,194800,7781174315,3340,3340,3340,3340,0
20231218,194700,7781174315,3340,3340,3340,3340,0
20231218,194600,7781174315,3340,3340,3340,3340,0
20231218,194500,7781174315,3340,3340,3340,3340,0
20231218,194400,7781174315,3340,3340,3340,3340,0
20231218,194300,7781174315,3340,3340,3340,3340,0
20231218,194200,7781174315,3340,3340,3340,3340,0
20231218,194100,7781174315,3340,3340,3340,3340,0
20231218,194000,7781174315,3340,3340,3340,3340,0
20231218,193900,7781174315,3340,3340,3340,3340,0
20231218,193800,7781174315,3340,3340,3340,3340,0
20231218,193700,7781174315,3340,3340,3340,3340,0
20231218,193600,7781174315,3340,3340,3340,3340,0
20231218,193500,7781174315,3340,3340,3340,3340,0
20231218,193400,7781174315,3340,3340,3340,3340,0
20231218,193300,7781174315,3340,3340,3340,3340,0
20231218,193200,7781174315,3340,3340,3340,3340,0
20231218,193100,7781174315,3340,3340,3340,3340,0
20231218,193000,7781174315,3340,3340,3340,3340,0
20231218,192900,7781174315,3340,3340,3340,3340,0
20231218,192800,7781174315,3340,3340,3340,3340,0
20231218,192700,7781174315,3340,3340,3340,3340,0
20231218,192600,7781174315,3340,3340,3340,3340,0
20231218,192500,7781174315,3340,3340,3340,3340,15285
20231218,192400,7781174315,3340,3340,3340,3340,0
20231218,192300,7781174315,3340,3340,3340,3340,0
20231218,192200,7781174315,3340,3340,3340,3340,0
20231218,192100,7781174315,3340,3340,3340,3340,0
20231218,192000,7781174315,3340,3340,3340,3340,0
20231218,191900,7781174315,3340,3340,3340,3340,0
20231218,191800,7781174315,3340,3340,3340,3340,0
20231218,191700,7781174315,3340,3340,3340,3340,0
20231218,191600,7781174315,3340,3340,3340,3340,0
20231218,191500,7781174315,3340,3340,3340,3340,0
20231218,191400,7781174315,3340,3340,3340,3340,0
20231218,191300,7781174315,3340,3340,3340,3340,0
20231218,191200,7781174315,3340,3340,3340,3340,0
20231218,191100,7781174315,3340,3340,3340,3340,0
20231218,191000,7781174315,3340,3340,3340,3340,0
20231218,190900,7781174315,3340,3340,3340,3340,0
20231218,190800,7781174315,3340,3340,3340,3340,0
20231218,190700,7781174315,3340,3340,3340,3340,0
20231218,190600,7781174315,3340,3340,3340,3340,0
20231218,190500,7781174315,3340,3340,3340,3340,0
20231218,190400,7781174315,3340,3340,3340,3340,0
20231218,190300,7781174315,3340,3340,3340,3340,0
20231218,190200,7781174315,3340,3340,3340,3340,0
20231218,190100,7781174315,3340,3340,3340,3340,0
20231218,190000,7781174315,3340,3340,3340,3340,0
20231218,185900,7781174315,3340,3340,3340,3340,0
20231218,185800,7781174315,3340,3340,3340,3340,0
20231218,185700,7781174315,3340,3340,3340,3340,0
20231218,185600,7781174315,3340,3340,3340,3340,0
20231218,185500,7781174315,3340,3340,3340,3340,15285
20231218,185400,7781174315,3340,3340,3340,3340,0
20231218,185300,7781174315,3340,3340,3340,3340,0
20231218,185200,7781174315,3340,3340,3340,3340,0
20231218,185100,7781174315,3340,3340,3340,3340,0
20231218,185000,7781174315,3340,3340,3340,3340,0
20231218,184900,7781174315,3340,3340,3340,3340,0
20231218,184800,7781174315,3340,3340,3340,3340,0
20231218,184700,7781174315,3340,3340,3340,3340,0
20231218,184600,7781174315,3340,3340,3340,3340,0
20231218,184500,7781174315,3340,3340,3340,3340,0
20231218,184400,7781174315,3340,3340,3340,3340,0
20231218,184300,7781174315,3340,3340,3340,3340,0
20231218,184200,7781174315,3340,3340,3340,3340,0
20231218,184100,7781174315,3340,3340,3340,3340,0
20231218,184000,7781174315,3340,3340,3340,3340,0
20231218,183900,7781174315,3340,3340,3340,3340,0
20231218,183800,7781174315,3340,3340,3340,3340,0
20231218,183700,7781174315,3340,3340,3340,3340,0
20231218,183600,7781174315,3340,3340,3340,3340,0
20231218,183500,7781174315,3340,3340,3340,3340,0
20231218,183400,7781174315,3340,3340,3340,3340,0
20231218,183300,7781174315,3340,3340,3340,3340,0
20231218,183200,7781174315,3340,3340,3340,3340,0
20231218,183100,7781174315,3340,3340,3340,3340,0
20231218,183000,7781174315,3340,3340,3340,3340,0
20231218,182900,7781174315,3340,3340,3340,3340,0
20231218,182800,7781174315,3340,3340,3340,3340,0
20231218,182700,7781174315,3340,3340,3340,3340,0
20231218,182600,7781174315,3340,3340,3340,3340,0
20231218,182500,7781174315,3340,3340,3340,3340,15285
20231218,182400,7781174315,3340,3340,3340,3340,0
20231218,182300,7781174315,3340,3340,3340,3340,0
20231218,182200,7781174315,3340,3340,3340,3340,0
20231218,182100,7781174315,3340,3340,3340,3340,0
20231218,182000,7781174315,3340,3340,3340,3340,0
20231218,181900,7781174315,3340,3340,3340,3340,0
20231218,181800,7781174315,3340,3340,3340,3340,0
20231218,181700,7781174315,3340,3340,3340,3340,0
20231218,181600,7781174315,3340,3340,3340,3340,0
20231218,181500,7781174315,3340,3340,3340,3340,0
20231218,181400,7781174315,3340,3340,3340,3340,0
20231218,181300,7781174315,3340,3340,3340,3340,0
20231218,181200,7781174315,3340,3340,3340,3340,0
20231218,181100,7781174315,3340,3340,3340,3340,0
20231218,181000,7781174315,3340,3340,3340,3340,0
20231218,180900,7781174315,3340,3340,3340,3340,0
20231218,180800,7781174315,3340,3340,3340,3340,0
20231218,180700,7781174315,3340,3340,3340,3340,0
20231218,180600,7781174315,3340,3340,3340,3340,0
20231218,180500,7781174315,3340,3340,3340,3340,0
20231218,180400,7781174315,3340,3340,3340,3340,0
20231218,180300,7781174315,3340,3340,3340,3340,0
20231218,180200,7781174315,3340,3340,3340,3340,0
20231218,180100,7781174315,3340,3340,3340,3340,0
20231218,180000,7781174315,3340,3340,3340,3340,0
20231218,175900,7781174315,3340,3340,3340,3340,0
20231218,175800,7781174315,3340,3340,3340,3340,0
20231218,175700,7781174315,3340,3340,3340,3340,0
20231218,175600,7781174315,3340,3340,3340,3340,0
20231218,175500,7781174315,3340,3340,3340,3340,15285
20231218,175400,7781174315,3340,3340,3340,3340,0
20231218,175300,7781174315,3340,3340,3340,3340,0
20231218,175200,7781174315,3340,3340,3340,3340,0
20231218,175100,7781174315,3340,3340,3340,3340,0
20231218,175000,7781174315,3340,3340,3340,3340,0
20231218,174900,7781174315,3340,3340,3340,3340,0
20231218,174800,7781174315,3340,3340,3340,3340,0
20231218,174700,7781174315,3340,3340,3340,3340,0
20231218,174600,7781174315,3340,3340,3340,3340,0
20231218,174500,7781174315,3340,3340,3340,3340,0
20231218,174400,7781174315,3340,3340,3340,3340,0
20231218,174300,7781174315,3340,3340,3340,3340,0
20231218,174200,7781174315,3340,3340,3340,3340,0
20231218,174100,7781174315,3340,3340,3340,3340,0
20231218,174000,7781174315,3340,3340,3340,3340,0
20231218,173900,7781174315,3340,3340,3340,3340,0
20231218,173800,7781174315,3340,3340,3340,3340,0
20231218,173700,7781174315,3340,3340,3340,3340,0
20231218,173600,7781174315,3340,3340,3340,3340,0
20231218,173500,7781174315,3340,3340,3340,3340,0
20231218,173400,7781174315,3340,3340,3340,3340,0
20231218,173300,7781174315,3340,3340,3340,3340,0
20231218,173200,7781174315,3340,3340,3340,3340,0
20231218,173100,7781174315,3340,3340,3340,3340,0
20231218,173000,7781174315,3340,3340,3340,3340,0
20231218,172900,7781174315,3340,3340,3340,3340,0
20231218,172800,7781174315,3340,3340,3340,3340,0
20231218,172700,7781174315,3340,3340,3340,3340,0
20231218,172600,7781174315,3340,3340,3340,3340,0
20231218,172500,7781174315,3340,3340,3340,3340,15285
20231218,172400,7781174315,3340,3340,3340,3340,0
20231218,172300,7781174315,3340,3340,3340,3340,0
20231218,172200,7781174315,3340,3340,3340,3340,0
20231218,172100,7781174315,3340,3340,3340,3340,0
20231218,172000,7781174315,3340,3340,3340,3340,0
20231218,171900,7781174315,3340,3340,3340,3340,0
20231218,171800,7781174315,3340,3340,3340,3340,0
20231218,171700,7781174315,3340,3340,3340,3340,0
20231218,171600,7781174315,3340,3340,3340,3340,0
20231218,171500,7781174315,3340,3340,3340,3340,0
20231218,171400,7781174315,3340,3340,3340,3340,0
20231218,171300,7781174315,3340,3340,3340,3340,0
20231218,171200,7781174315,3340,3340,3340,3340,0
20231218,171100,7781174315,3340,3340,3340,3340,0
20231218,171000,7781174315,3340,3340,3340,3340,0
20231218,170900,7781174315,3340,3340,3340,3340,0
20231218,170800,7781174315,3340,3340,3340,3340,0
20231218,170700,7781174315,3340,3340,3340,3340,0
20231218,170600,7781174315,3340,3340,3340,3340,0
20231218,170500,7781174315,3340,3340,3340,3340,0
20231218,170400,7781174315,3340,3340,3340,3340,0
20231218,170300,7781174315,3340,3340,3340,3340,0
20231218,170200,7781174315,3340,3340,3340,3340,0
20231218,170100,7781174315,3340,3340,3340,3340,0
20231218,170000,7781174315,3340,3340,3340,3340,0
20231218,165900,7781174315,3340,3340,3340,3340,0
20231218,165800,7781174315,3340,3340,3340,3340,0
20231218,165700,7781174315,3340,3340,3340,3340,0
20231218,165600,7781174315,3340,3340,3340,3340,0
20231218,165500,7781174315,3340,3340,3340,3340,15285
20231218,165400,7781174315,3340,3340,3340,3340,0
20231218,165300,7781174315,3340,3340,3340,3340,0
20231218,165200,7781174315,3340,3340,3340,3340,0
20231218,165100,7781174315,3340,3340,3340,3340,0
20231218,165000,7781174315,3340,3340,3340,3340,0
20231218,164900,7781174315,3340,3340,3340,3340,0
20231218,164800,7781174315,3340,3340,3340,3340,0
20231218,164700,7781174315,3340,3340,3340,3340,0
20231218,164600,7781174315,3340,3340,3340,3340,0
20231218,164500,7781174315,3340,3340,3340,3340,0
20231218,164400,7781174315,3340,3340,3340,3340,0
20231218,164300,7781174315,3340,3340,3340,3340,0
20231218,164200,7781174315,3340,3340,3340,3340,0
20231218,164100,7781174315,3340,3340,3340,3340,0
20231218,164000,7781174315,3340,3340,3340,3340,0
20231218,163900,7781174315,3340,3340,3340,3340,0
20231218,163800,7781174315,3340,3340,3340,3340,0
20231218,163700,7781174315,3340,3340,3340,3340,0
20231218,163600,7781174315,3340,3340,3340,3340,0
20231218,163500,7781174315,3340,3340,3340,3340,0
20231218,163400,7781174315,3340,3340,3340,3340,0
20231218,163300,7781174315,3340,3340,3340,3340,0
20231218,163200,7781174315,3340,3340,3340,3340,0
20231218,163100,7781174315,3340,3340,3340,3340,0
20231218,163000,7781174315,3340,3340,3340,3340,0
20231218,162900,7781174315,3340,3340,3340,3340,0
20231218,162800,7781174315,3340,3340,3340,3340,0
20231218,162700,7781174315,3340,3340,3340,3340,0
20231218,162600,7781174315,3340,3340,3340,3340,0
20231218,162500,7781174315,3340,3340,3340,3340,15285
20231218,162400,7781174315,3340,3340,3340,3340,0
20231218,162300,7781174315,3340,3340,3340,3340,0
20231218,162200,7781174315,3340,3340,3340,3340,0
20231218,162100,7781174315,3340,3340,3340,3340,0
20231218,162000,7781174315,3340,3340,3340,3340,0
20231218,161900,7781174315,3340,3340,3340,3340,0
20231218,161800,7781174315,3340,3340,3340,3340,0
20231218,161700,7781174315,3340,3340,3340,3340,0
20231218,161600,7781174315,3340,3340,3340,3340,0
20231218,161500,7781174315,3340,3340,3340,3340,0
20231218,161400,7781174315,3340,3340,3340,3340,0
20231218,161300,7781174315,3340,3340,3340,3340,0
20231218,161200,7781174315,3340,3340,3340,3340,0
20231218,161100,7781174315,3340,3340,3340,3340,0
20231218,161000,7781174315,3340,3340,3340,3340,0
20231218,160900,7781174315,3340,3340,3340,3340,0
20231218,160800,7781174315,3340,3340,3340,3340,0
20231218,160700,7781174315,3340,3340,3340,3340,0
20231218,160600,7781174315,3340,3340,3340,3340,0
20231218,160500,7781174315,3340,3340,3340,3340,0
20231218,160400,7781174315,3340,3340,3340,3340,0
20231218,160300,7781174315,3340,3340,3340,3340,0
20231218,160200,7781174315,3340,3340,3340,3340,0
20231218,160100,7781174315,3340,3340,3340,3340,0
20231218,160000,7781174315,3340,3340,3340,3340,0
20231218,155900,7781174315,3340,3340,3340,3340,0
20231218,155800,7781174315,3340,3340,3340,3340,0
20231218,155700,7781174315,3340,3340,3340,3340,0
20231218,155600,7781174315,3340,3340,3340,3340,0
20231218,155500,7781174315,3340,3340,3340,3340,15285
20231218,155400,7781174315,3340,3340,3340,3340,0
20231218,155300,7781174315,3340,3340,3340,3340,0
20231218,155200,7781174315,3340,3340,3340,3340,0
20231218,155100,7781174315,3340,3340,3340,3340,0
20231218,155000,7781174315,3340,3340,3340,3340,0
20231218,154900,7781174315,3340,3340,3340,3340,0
20231218,154800,7781174315,3340,3340,3340,3340,0
20231218,154700,7781174315,3340,3340,3340,3340,0
20231218,154600,7781174315,3340,3340,3340,3340,0
20231218,154500,7781174315,3340,3340,3340,3340,0
20231218,154400,7781174315,3340,3340,3340,3340,0
20231218,154300,7781174315,3340,3340,3340,3340,0
20231218,154200,7781174315,3340,3340,3340,3340,0
20231218,154100,7781174315,3340,3340,3340,3340,0
20231218,154000,7781174315,3340,3340,3340,3340,0
20231218,153900,7781174315,3340,3340,3340,3340,0
20231218,153800,7781174315,3340,3340,3340,3340,0
20231218,153700,7781174315,3340,3340,3340,3340,0
20231218,153600,7781174315,3340,3340,3340,3340,0
20231218,153500,7781174315,3340,3340,3340,3340,0
20231218,153400,7781174315,3340,3340,3340,3340,0
20231218,153300,7781174315,3340,3340,3340,3340,0
20231218,153200,7781174315,3340,3340,3340,3340,0
20231218,153100,7781174315,3340,3340,3340,3340,0
20231218,153000,7781174315,3340,3340,3340,3340,15285
20231218,152900,7730122415,3340,3340,3340,3340,0
20231218,152800,7730122415,3340,3340,3340,3340,0
20231218,152700,7730122415,3340,3340,3340,3340,0
20231218,152600,7730122415,3340,3340,3340,3340,0
20231218,152500,7730122415,3340,3340,3340,3340,0
20231218,152400,7730122415,3340,3340,3340,3340,0
20231218,152300,7730122415,3340,3340,3340,3340,0
20231218,152200,7730122415,3340,3340,3340,3340,0
20231218,152100,7730122415,3340,3340,3340,3340,0
20231218,152000,7730122415,3340,3340,3340,3340,0
20231218,151900,7730122415,3340,3345,3355,3340,2442
20231218,151800,7721955620,3355,3355,3355,3345,3552
20231218,151700,7710069225,3345,3350,3355,3345,774
20231218,151600,7707476425,3355,3360,3360,3355,324
20231218,151500,7706389000,3360,3355,3360,3345,675
20231218,151400,7704126135,3360,3360,3360,3345,5
20231218,151300,7704109350,3340,3365,3365,3340,48
20231218,151200,7703948845,3365,3350,3365,3330,13261
20231218,151100,7659631855,3360,3355,3360,3355,3804
20231218,151000,7646851430,3350,3350,3360,3345,51
20231218,150900,7646680695,3360,3350,3360,3350,1546
20231218,150800,7641501585,3345,3355,3365,3345,1507
20231218,150700,7636453350,3365,3355,3365,3355,113
20231218,150600,7636074185,3355,3365,3370,3355,4337
20231218,150500,7621519630,3370,3365,3370,3360,1293
20231218,150400,7617169730,3365,3365,3365,3360,94
20231218,150300,7616853875,3360,3365,3365,3360,158
20231218,150200,7616322965,3355,3365,3365,3355,1398
20231218,150100,7611629290,3365,3365,3370,3365,104
20231218,150000,7611279325,3365,3360,3365,3360,534
20231218,145900,7609482450,3365,3360,3365,3360,281
20231218,145800,7608538285,3350,3350,3355,3350,908
20231218,145700,7605493630,3350,3360,3360,3350,39
20231218,145600,7605362915,3360,3360,3360,3350,174
20231218,145500,7604778960,3360,3360,3360,3355,8
20231218,145400,7604752085,3360,3360,3360,3355,64
20231218,145300,7604537075,3360,3365,3365,3360,229
20231218,145200,7603767555,3360,3355,3360,3355,1726
20231218,145100,7597970720,3355,3360,3360,3355,689
20231218,145000,7595659075,3365,3355,3365,3355,316
20231218,144900,7594598560,3355,3355,3355,3345,1181
20231218,144800,7590641335,3355,3355,3355,3350,463
20231218,144700,7589088735,3355,3365,3365,3355,1822
20231218,144600,7582974805,3360,3355,3360,3355,415
20231218,144500,7581581230,3355,3355,3355,3350,238
20231218,144400,7580783395,3355,3355,3355,3355,4
20231218,144300,7580769975,3355,3345,3355,3345,20
20231218,144200,7580702885,3345,3345,3355,3345,2163
20231218,144100,7573461090,3350,3345,3350,3345,279
20231218,144000,7572526810,3350,3350,3350,3345,1383
20231218,143900,7567893910,3355,3350,3355,3350,104
20231218,143800,7567545005,3355,3350,3355,3350,4
20231218,143700,7567531590,3350,3350,3350,3350,553
20231218,143600,7565679040,3355,3360,3360,3355,4755
20231218,143500,7549720205,3365,3370,3370,3365,342
20231218,143400,7548569350,3365,3370,3370,3365,1063
20231218,143300,7544992105,3370,3365,3370,3365,87
20231218,143200,7544698935,3370,3365,3370,3365,1470
20231218,143100,7539747335,3365,3365,3365,3355,970
20231218,143000,7536484285,3365,3365,3365,3355,84
20231218,142900,7536202345,3365,3365,3365,3365,105
20231218,142800,7535849020,3365,3365,3365,3365,300
20231218,142700,7534839520,3365,3350,3365,3350,970
20231218,142600,7531575920,3350,3350,3365,3350,1794
20231218,142500,7525563020,3365,3360,3365,3355,1140
20231218,142400,7521733965,3365,3360,3365,3360,502
20231218,142300,7520045960,3360,3360,3365,3360,17
20231218,142200,7519988830,3365,3360,3365,3355,435
20231218,142100,7518527720,3355,3350,3360,3350,2284
20231218,142000,7510867440,3350,3345,3350,3345,580
20231218,141900,7508927325,3345,3340,3345,3340,211
20231218,141800,7508221535,3345,3345,3345,3340,148
20231218,141700,7507726500,3340,3345,3345,3340,207
20231218,141600,7507034840,3345,3345,3345,3345,130
20231218,141500,7506599990,3345,3345,3350,3345,148
20231218,141400,7506104910,3345,3350,3350,3340,4
20231218,141300,7506091525,3340,3350,3350,3340,45
20231218,141200,7505941075,3340,3340,3350,3335,238
20231218,141100,7505146825,3340,3350,3350,3340,3114
20231218,141000,7494737770,3355,3350,3355,3350,660
20231218,140900,7492526760,3350,3355,3355,3350,397
20231218,140800,7491196805,3355,3355,3355,3355,550
20231218,140700,7489351555,3350,3350,3350,3350,1042
20231218,140600,7485860855,3350,3350,3350,3350,46
20231218,140500,7485706755,3345,3350,3350,3345,370
20231218,140400,7484469070,3350,3345,3350,3345,1057
20231218,140300,7480932405,3345,3345,3345,3345,29
20231218,140200,7480835400,3345,3345,3345,3345,1002
20231218,140100,7477483710,3345,3340,3345,3340,149
20231218,140000,7476985805,3340,3340,3340,3335,456
20231218,135900,7475463265,3340,3340,3340,3335,1010
20231218,135800,7472091605,3340,3335,3350,3330,518
20231218,135700,7470365095,3330,3345,3350,3330,21670
20231218,135600,7398097295,3345,3350,3350,3345,8096
20231218,135500,7371000325,3350,3365,3365,3350,2695
20231218,135400,7361962410,3365,3360,3365,3360,53
20231218,135300,7361784325,3360,3360,3360,3350,3865
20231218,135200,7348822385,3360,3365,3365,3355,1109
20231218,135100,7345095820,3365,3365,3365,3365,11
20231218,135000,7345058805,3370,3375,3375,3370,6
20231218,134900,7345038570,3380,3365,3380,3365,383
20231218,134800,7343749745,3365,3365,3365,3365,291
20231218,134700,7342770530,3365,3365,3365,3365,0
20231218,134600,7342770530,3365,3360,3380,3360,5025
20231218,134500,7325859175,3365,3365,3365,3360,18
20231218,134400,7325798660,3360,3365,3365,3360,235
20231218,134300,7325009030,3360,3370,3370,3360,3072
20231218,134200,7314678990,3370,3370,3370,3370,33
20231218,134100,7314567780,3380,3380,3380,3380,128
20231218,134000,7314135140,3380,3370,3380,3370,531
20231218,133900,7312345590,3370,3370,3370,3370,24
20231218,133800,7312264710,3370,3370,3370,3370,1236
20231218,133700,7308099390,3375,3375,3375,3370,1314
20231218,133600,7303669640,3370,3370,3370,3370,5105
20231218,133500,7286465790,3375,3380,3385,3375,1040
20231218,133400,7282955590,3380,3385,3385,3375,822
20231218,133300,7280177300,3385,3380,3385,3380,659
20231218,133200,7277949830,3385,3385,3385,3385,853
20231218,133100,7275062425,3385,3385,3385,3380,1878
20231218,133000,7268705470,3385,3380,3385,3380,1496
20231218,132900,7263647285,3380,3375,3380,3375,1101
20231218,132800,7259925910,3380,3375,3380,3375,5
20231218,132700,7259909030,3375,3380,3380,3370,40
20231218,132600,7259774155,3370,3380,3380,3370,951
20231218,132500,7256565495,3380,3380,3380,3380,34
20231218,132400,7256450575,3380,3380,3380,3375,115
20231218,132300,7256061890,3380,3375,3380,3375,124
20231218,132200,7255643080,3375,3375,3375,3370,368
20231218,132100,7254401100,3375,3375,3375,3375,60
20231218,132000,7254198600,3375,3370,3375,3370,321
20231218,131900,7253115380,3375,3370,3375,3370,248
20231218,131800,7252279400,3370,3370,3370,3370,73
20231218,131700,7252033390,3370,3375,3375,3370,264
20231218,131600,7251143610,3375,3375,3375,3375,303
20231218,131500,7250120985,3375,3375,3375,3375,1909
20231218,131400,7243678110,3375,3365,3375,3365,559
20231218,131300,7241794530,3365,3370,3370,3365,200
20231218,131200,7241121450,3365,3360,3365,3360,59
20231218,131100,7240922950,3360,3365,3365,3360,2
20231218,131000,7240916225,3370,3360,3370,3350,16340
20231218,130900,7186124365,3365,3360,3365,3360,69
20231218,130800,7185892465,3360,3360,3360,3355,1138
20231218,130700,7182068835,3360,3360,3360,3355,138
20231218,130600,7181605470,3360,3365,3365,3360,2489
20231218,130500,7173241445,3375,3370,3375,3360,4021
20231218,130400,7159729505,3370,3370,3370,3370,70
20231218,130300,7159493605,3370,3360,3370,3355,433
20231218,130200,7158039640,3360,3355,3360,3355,3602
20231218,130100,7145954915,3355,3355,3360,3355,965
20231218,130000,7142717065,3360,3360,3360,3355,1765
20231218,125900,7136795095,3360,3360,3360,3355,693
20231218,125800,7134469980,3365,3365,3365,3355,7491
20231218,125700,7109337030,3365,3365,3370,3360,3076
20231218,125600,7099001280,3365,3375,3375,3365,2039
20231218,125500,7092138620,3375,3375,3375,3370,582
20231218,125400,7090177220,3370,3375,3375,3370,19
20231218,125300,7090113180,3375,3380,3380,3370,3538
20231218,125200,7078172505,3375,3380,3380,3370,6235
20231218,125100,7057142785,3380,3385,3390,3380,641
20231218,125000,7054976075,3390,3380,3390,3375,1065
20231218,124900,7051379870,3380,3385,3385,3380,771
20231218,124800,7048773880,3385,3380,3385,3380,742
20231218,124700,7046263415,3380,3380,3385,3380,135
20231218,124600,7045806615,3380,3390,3390,3380,1019
20231218,124500,7042357285,3390,3385,3390,3380,574
20231218,124400,7040415160,3385,3385,3385,3380,220
20231218,124300,7039671345,3385,3375,3385,3375,230
20231218,124200,7038894700,3375,3385,3390,3370,15289
20231218,124100,6987271210,3390,3395,3400,3390,3833
20231218,124000,6974272705,3400,3395,3400,3390,2780
20231218,123900,6964837290,3395,3400,3400,3395,865
20231218,123800,6961899180,3400,3405,3405,3400,2110
20231218,123700,6954723945,3400,3400,3400,3400,1034
20231218,123600,6951208345,3400,3405,3405,3400,2062
20231218,123500,6944194670,3410,3420,3420,3410,653
20231218,123400,6941967890,3410,3425,3425,3410,5042
20231218,123300,6924770345,3425,3425,3425,3425,304
20231218,123200,6923729145,3425,3415,3425,3415,448
20231218,123100,6922197710,3410,3415,3415,3405,5034
20231218,123000,6905042860,3415,3405,3415,3405,67
20231218,122900,6904814245,3405,3415,3415,3405,220
20231218,122800,6904063545,3415,3405,3415,3405,2
20231218,122700,6904056725,3405,3410,3410,3405,300
20231218,122600,6903035075,3405,3425,3425,3400,16749
20231218,122500,6845939375,3425,3430,3430,3425,106
20231218,122400,6845576295,3425,3430,3430,3425,110
20231218,122300,6845199535,3430,3430,3430,3425,59
20231218,122200,6844997415,3425,3430,3430,3425,510
20231218,122100,6843250615,3440,3440,3440,3435,60
20231218,122000,6843044220,3440,3425,3440,3425,229
20231218,121900,6842259505,3425,3435,3440,3425,11
20231218,121800,6842221725,3425,3430,3430,3425,1641
20231218,121700,6836601280,3430,3430,3430,3430,492
20231218,121600,6834913720,3430,3435,3435,3430,253
20231218,121500,6834045285,3435,3440,3440,3435,513
20231218,121400,6832283085,3435,3440,3440,3435,860
20231218,121300,6829328975,3440,3445,3445,3435,665
20231218,121200,6827044605,3445,3445,3445,3445,0
20231218,121100,6827044605,3445,3450,3450,3430,3249
20231218,121000,6815851800,3430,3435,3450,3430,3412
20231218,120900,6804114315,3430,3430,3435,3430,1484
20231218,120800,6799022115,3435,3430,3435,3430,1851
20231218,120700,6792673180,3430,3430,3430,3430,1123
20231218,120600,6788821290,3430,3440,3440,3430,757
20231218,120500,6786221140,3440,3440,3440,3440,125
20231218,120400,6785791140,3440,3440,3440,3435,858
20231218,120300,6782843900,3440,3440,3440,3435,402
20231218,120200,6781462520,3435,3435,3435,3435,102
20231218,120100,6781112150,3440,3435,3440,3435,430
20231218,120000,6779632965,3445,3435,3445,3435,790
20231218,115900,6776919155,3440,3440,3440,3440,634
20231218,115800,6774738195,3445,3440,3445,3435,52
20231218,115700,6774559530,3440,3445,3445,3440,21
20231218,115600,6774487190,3445,3450,3450,3430,505
20231218,115500,6772744995,3425,3440,3450,3425,1002
20231218,115400,6769308640,3440,3435,3440,3430,317
20231218,115300,6768218245,3435,3435,3435,3430,77
20231218,115200,6767954015,3435,3435,3435,3435,84
20231218,115100,6767665475,3435,3430,3435,3430,198
20231218,115000,6766986295,3430,3425,3430,3425,1348
20231218,114900,6762366530,3425,3440,3440,3425,3199
20231218,114800,6751392175,3450,3440,3450,3440,72
20231218,114700,6751144415,3440,3445,3450,3440,1063
20231218,114600,6747482200,3450,3450,3450,3430,678
20231218,114500,6745150855,3455,3455,3455,3455,210
20231218,114400,6744425305,3450,3455,3455,3450,46
20231218,114300,6744266595,3450,3450,3455,3450,467
20231218,114200,6742655385,3450,3455,3455,3435,285
20231218,114100,6741672950,3440,3465,3465,3440,1084
20231218,114000,6737943695,3455,3455,3465,3455,1736
20231218,113900,6731942825,3455,3455,3455,3455,275
20231218,113800,6730992700,3455,3450,3455,3450,1260
20231218,113700,6726641690,3450,3430,3450,3430,1147
20231218,113600,6722706580,3430,3435,3435,3430,1018
20231218,113500,6719214830,3450,3450,3450,3450,20
20231218,113400,6719145830,3455,3450,3455,3430,442
20231218,113300,6717623865,3450,3450,3450,3450,9
20231218,113200,6717592815,3460,3460,3460,3460,145
20231218,113100,6717091115,3460,3460,3460,3460,157
20231218,113000,6716547895,3460,3455,3460,3455,135
20231218,112900,6716081455,3455,3455,3455,3455,29
20231218,112800,6715981260,3450,3430,3450,3430,158
20231218,112700,6715436180,3450,3440,3450,3440,88
20231218,112600,6715133260,3430,3430,3430,3430,0
20231218,112500,6715133260,3430,3440,3440,3430,35
20231218,112400,6715012990,3430,3440,3440,3430,38
20231218,112300,6714882620,3440,3425,3440,3425,1380
20231218,112200,6710155805,3425,3435,3435,3425,3288
20231218,112100,6698882595,3435,3435,3440,3435,114
20231218,112000,6698490995,3440,3440,3440,3435,594
20231218,111900,6696447680,3440,3440,3440,3440,3
20231218,111800,6696437360,3440,3425,3440,3425,3114
20231218,111700,6685755200,3440,3435,3440,3425,673
20231218,111600,6683447345,3440,3445,3460,3440,3719
20231218,111500,6670644475,3445,3455,3460,3445,290
20231218,111400,6669642445,3455,3455,3460,3455,613
20231218,111300,6667524325,3455,3450,3455,3440,160
20231218,111200,6666972365,3450,3445,3450,3445,1003
20231218,111100,6663513025,3445,3445,3445,3445,74
20231218,111000,6663258095,3445,3435,3450,3435,2638
20231218,110900,6654177895,3435,3445,3445,3435,252
20231218,110800,6653310605,3450,3450,3450,3450,1
20231218,110700,6653307155,3450,3440,3450,3440,1668
20231218,110600,6647563850,3440,3440,3440,3430,457
20231218,110500,6645994430,3440,3440,3440,3440,11
20231218,110400,6645956590,3440,3435,3440,3430,369
20231218,110300,6644688680,3435,3430,3440,3430,1388
20231218,110200,6639924020,3435,3435,3435,3435,0
20231218,110100,6639924020,3435,3415,3435,3415,160
20231218,110000,6639377555,3415,3415,3415,3415,10
20231218,105900,6639343405,3415,3420,3435,3415,493
20231218,105800,6637659030,3430,3425,3430,3420,1291
20231218,105700,6633241470,3425,3425,3425,3425,1185
20231218,105600,6629182845,3425,3425,3425,3420,118
20231218,105500,6628778700,3420,3430,3430,3420,439
20231218,105400,6627276310,3430,3430,3430,3425,66
20231218,105300,6627050205,3430,3430,3435,3430,295
20231218,105200,6626038350,3425,3430,3430,3425,1104
20231218,105100,6622252810,3435,3440,3440,3430,723
20231218,105000,6619771935,3440,3435,3440,3435,568
20231218,104900,6617820690,3435,3430,3435,3430,168
20231218,104800,6617243635,3435,3435,3435,3435,6
20231218,104700,6617223025,3435,3425,3435,3425,377
20231218,104600,6615931720,3425,3425,3425,3420,836
20231218,104500,6613072590,3420,3430,3430,3420,1644
20231218,104400,6607440870,3430,3435,3435,3430,958
20231218,104300,6604154330,3435,3445,3445,3435,2849
20231218,104200,6594362345,3445,3470,3470,3445,7746
20231218,104100,6567581905,3470,3445,3470,3445,5919
20231218,104000,6547116245,3450,3440,3450,3435,2907
20231218,103900,6537116035,3440,3445,3445,3440,1570
20231218,103800,6531712390,3435,3450,3450,3435,185
20231218,103700,6531074865,3445,3430,3445,3430,4402
20231218,103600,6515948160,3425,3420,3430,3420,926
20231218,103500,6512777360,3420,3425,3425,3420,634
20231218,103400,6510606110,3425,3420,3425,3415,1949
20231218,103300,6503936960,3420,3420,3420,3405,334
20231218,103200,6502795480,3405,3420,3420,3405,1579
20231218,103100,6497418550,3420,3410,3420,3410,494
20231218,103000,6495733560,3410,3405,3420,3405,98
20231218,102900,6495399625,3405,3405,3410,3405,759
20231218,102800,6492815225,3405,3415,3420,3405,1628
20231218,102700,6487268775,3420,3420,3420,3420,23
20231218,102600,6487190115,3405,3405,3410,3405,459
20231218,102500,6485626920,3420,3410,3420,3405,1043
20231218,102400,6482075135,3420,3410,3420,3410,519
20231218,102300,6480304350,3425,3410,3425,3410,1445
20231218,102200,6475376885,3410,3410,3410,3410,6
20231218,102100,6475356425,3410,3425,3425,3410,2137
20231218,102000,6468066250,3425,3415,3425,3415,1925
20231218,101900,6461492315,3415,3425,3425,3415,6500
20231218,101800,6439240420,3430,3435,3440,3430,43
20231218,101700,6439092865,3435,3430,3435,3425,4156
20231218,101600,6424858005,3435,3435,3435,3435,292
20231218,101500,6423854985,3440,3430,3440,3430,992
20231218,101400,6420451685,3430,3430,3430,3425,1284
20231218,101300,6416047825,3430,3435,3435,3430,1327
20231218,101200,6411496155,3435,3430,3440,3430,1310
20231218,101100,6406997465,3430,3425,3430,3425,2114
20231218,101000,6399751220,3425,3420,3425,3420,1487
20231218,100900,6394664780,3420,3425,3425,3415,1653
20231218,100800,6389009295,3425,3425,3430,3425,655
20231218,100700,6386763700,3430,3420,3430,3420,1333
20231218,100600,6382199830,3420,3400,3420,3400,1133
20231218,100500,6378344090,3400,3405,3405,3400,2156
20231218,100400,6371012725,3410,3390,3410,3390,5407
20231218,100300,6352647310,3390,3410,3410,3390,14574
20231218,100200,6303056395,3425,3440,3440,3405,13185
20231218,100100,6258057230,3420,3430,3450,3420,2816
20231218,100000,6248391135,3430,3430,3430,3425,2104
20231218,095900,6241175470,3425,3420,3430,3420,1401
20231218,095800,6236372010,3425,3420,3430,3415,6723
20231218,095700,6213359215,3420,3425,3425,3420,5352
20231218,095600,6195051290,3425,3425,3425,3415,17171
20231218,095500,6136322190,3425,3440,3450,3425,14357
20231218,095400,6087032070,3440,3450,3455,3440,11863
20231218,095300,6046108435,3450,3470,3470,3450,17536
20231218,095200,5985449915,3470,3480,3480,3470,865
20231218,095100,5982445965,3490,3490,3490,3475,981
20231218,095000,5979036635,3490,3475,3490,3470,3718
20231218,094900,5966127265,3475,3470,3490,3470,1626
20231218,094800,5960481315,3485,3490,3490,3470,2413
20231218,094700,5952085300,3500,3480,3500,3475,9274
20231218,094600,5919635195,3480,3465,3480,3465,2952
20231218,094500,5909391455,3470,3490,3490,3470,7758
20231218,094400,5882444690,3490,3510,3510,3485,5459
20231218,094300,5863349465,3510,3520,3530,3510,7913
20231218,094200,5835539565,3520,3495,3520,3490,9211
20231218,094100,5803325145,3495,3495,3495,3480,702
20231218,094000,5800875035,3495,3475,3495,3475,3172
20231218,093900,5789829805,3475,3485,3485,3475,1463
20231218,093800,5784736365,3490,3495,3500,3485,7604
20231218,093700,5758172090,3495,3480,3495,3475,5929
20231218,093600,5737476180,3480,3475,3485,3475,1768
20231218,093500,5731328940,3470,3475,3490,3470,7412
20231218,093400,5705562860,3475,3480,3485,3475,1972
20231218,093300,5698699715,3485,3485,3485,3475,8137
20231218,093200,5670364205,3485,3485,3490,3470,4840
20231218,093100,5653504420,3485,3485,3490,3470,4907
20231218,093000,5636430855,3475,3475,3495,3465,9792
20231218,092900,5602385660,3475,3470,3475,3450,20938
20231218,092800,5529900040,3470,3505,3505,3465,23023
20231218,092700,5449835800,3495,3525,3530,3495,21701
20231218,092600,5373740865,3515,3520,3540,3515,7741
20231218,092500,5346436245,3530,3515,3535,3510,6146
20231218,092400,5324820100,3515,3570,3570,3505,26449
20231218,092300,5231459415,3560,3595,3610,3560,15561
20231218,092200,5175881255,3595,3555,3635,3550,45058
20231218,092100,5013501285,3575,3550,3580,3545,9227
20231218,092000,4980679540,3550,3580,3590,3545,20726
20231218,091900,4906917675,3580,3575,3600,3570,9927
20231218,091800,4871355415,3570,3620,3625,3570,21246
20231218,091700,4795048780,3620,3655,3670,3610,26256
20231218,091600,4699474730,3650,3645,3710,3640,28864
20231218,091500,4593774385,3640,3610,3660,3605,19061
20231218,091400,4524448415,3605,3700,3710,3605,66556
20231218,091300,4281088105,3700,3780,3785,3695,23730
20231218,091200,4192458235,3770,3705,3790,3670,38323
20231218,091100,4050365215,3705,3750,3790,3700,90335
20231218,091000,3711575950,3765,3885,3890,3700,132005
20231218,090900,3214363480,3890,3900,3915,3865,84411
20231218,090800,2885980625,3900,3875,3950,3835,182009
20231218,090700,2177133420,3845,3825,3885,3740,149295
20231218,090600,1607003220,3810,3545,3855,3545,183214
20231218,090500,922062565,3540,3500,3565,3500,11800
20231218,090400,880321140,3500,3530,3550,3465,43517
20231218,090300,727819050,3530,3640,3660,3530,67629
20231218,090200,484991405,3650,3640,3660,3550,96369
20231218,090100,134442130,3655,3655,3655,3655,0
20231218,090000,134442130,3655,3325,3655,3325,40134