KissMeData/060310/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,193700,1111988945,2515,2515,2515,2515,10924
20231218,193600,1111988945,2515,2515,2515,2515,0
20231218,193500,1111988945,2515,2515,2515,2515,0
20231218,193400,1111988945,2515,2515,2515,2515,0
20231218,193300,1111988945,2515,2515,2515,2515,0
20231218,193200,1111988945,2515,2515,2515,2515,0
20231218,193100,1111988945,2515,2515,2515,2515,0
20231218,193000,1111988945,2515,2515,2515,2515,0
20231218,192900,1111988945,2515,2515,2515,2515,0
20231218,192800,1111988945,2515,2515,2515,2515,0
20231218,192700,1111988945,2515,2515,2515,2515,0
20231218,192600,1111988945,2515,2515,2515,2515,0
20231218,192500,1111988945,2515,2515,2515,2515,0
20231218,192400,1111988945,2515,2515,2515,2515,0
20231218,192300,1111988945,2515,2515,2515,2515,0
20231218,192200,1111988945,2515,2515,2515,2515,0
20231218,192100,1111988945,2515,2515,2515,2515,0
20231218,192000,1111988945,2515,2515,2515,2515,0
20231218,191900,1111988945,2515,2515,2515,2515,0
20231218,191800,1111988945,2515,2515,2515,2515,0
20231218,191700,1111988945,2515,2515,2515,2515,0
20231218,191600,1111988945,2515,2515,2515,2515,0
20231218,191500,1111988945,2515,2515,2515,2515,0
20231218,191400,1111988945,2515,2515,2515,2515,0
20231218,191300,1111988945,2515,2515,2515,2515,0
20231218,191200,1111988945,2515,2515,2515,2515,0
20231218,191100,1111988945,2515,2515,2515,2515,0
20231218,191000,1111988945,2515,2515,2515,2515,0
20231218,190900,1111988945,2515,2515,2515,2515,0
20231218,190800,1111988945,2515,2515,2515,2515,0
20231218,190700,1111988945,2515,2515,2515,2515,10924
20231218,190600,1111988945,2515,2515,2515,2515,0
20231218,190500,1111988945,2515,2515,2515,2515,0
20231218,190400,1111988945,2515,2515,2515,2515,0
20231218,190300,1111988945,2515,2515,2515,2515,0
20231218,190200,1111988945,2515,2515,2515,2515,0
20231218,190100,1111988945,2515,2515,2515,2515,0
20231218,190000,1111988945,2515,2515,2515,2515,0
20231218,185900,1111988945,2515,2515,2515,2515,0
20231218,185800,1111988945,2515,2515,2515,2515,0
20231218,185700,1111988945,2515,2515,2515,2515,0
20231218,185600,1111988945,2515,2515,2515,2515,0
20231218,185500,1111988945,2515,2515,2515,2515,0
20231218,185400,1111988945,2515,2515,2515,2515,0
20231218,185300,1111988945,2515,2515,2515,2515,0
20231218,185200,1111988945,2515,2515,2515,2515,0
20231218,185100,1111988945,2515,2515,2515,2515,0
20231218,185000,1111988945,2515,2515,2515,2515,0
20231218,184900,1111988945,2515,2515,2515,2515,0
20231218,184800,1111988945,2515,2515,2515,2515,0
20231218,184700,1111988945,2515,2515,2515,2515,0
20231218,184600,1111988945,2515,2515,2515,2515,0
20231218,184500,1111988945,2515,2515,2515,2515,0
20231218,184400,1111988945,2515,2515,2515,2515,0
20231218,184300,1111988945,2515,2515,2515,2515,0
20231218,184200,1111988945,2515,2515,2515,2515,0
20231218,184100,1111988945,2515,2515,2515,2515,0
20231218,184000,1111988945,2515,2515,2515,2515,0
20231218,183900,1111988945,2515,2515,2515,2515,0
20231218,183800,1111988945,2515,2515,2515,2515,0
20231218,183700,1111988945,2515,2515,2515,2515,10924
20231218,183600,1111988945,2515,2515,2515,2515,0
20231218,183500,1111988945,2515,2515,2515,2515,0
20231218,183400,1111988945,2515,2515,2515,2515,0
20231218,183300,1111988945,2515,2515,2515,2515,0
20231218,183200,1111988945,2515,2515,2515,2515,0
20231218,183100,1111988945,2515,2515,2515,2515,0
20231218,183000,1111988945,2515,2515,2515,2515,0
20231218,182900,1111988945,2515,2515,2515,2515,0
20231218,182800,1111988945,2515,2515,2515,2515,0
20231218,182700,1111988945,2515,2515,2515,2515,0
20231218,182600,1111988945,2515,2515,2515,2515,0
20231218,182500,1111988945,2515,2515,2515,2515,0
20231218,182400,1111988945,2515,2515,2515,2515,0
20231218,182300,1111988945,2515,2515,2515,2515,0
20231218,182200,1111988945,2515,2515,2515,2515,0
20231218,182100,1111988945,2515,2515,2515,2515,0
20231218,182000,1111988945,2515,2515,2515,2515,0
20231218,181900,1111988945,2515,2515,2515,2515,0
20231218,181800,1111988945,2515,2515,2515,2515,0
20231218,181700,1111988945,2515,2515,2515,2515,0
20231218,181600,1111988945,2515,2515,2515,2515,0
20231218,181500,1111988945,2515,2515,2515,2515,0
20231218,181400,1111988945,2515,2515,2515,2515,0
20231218,181300,1111988945,2515,2515,2515,2515,0
20231218,181200,1111988945,2515,2515,2515,2515,0
20231218,181100,1111988945,2515,2515,2515,2515,0
20231218,181000,1111988945,2515,2515,2515,2515,0
20231218,180900,1111988945,2515,2515,2515,2515,0
20231218,180800,1111988945,2515,2515,2515,2515,0
20231218,180700,1111988945,2515,2515,2515,2515,10924
20231218,180600,1111988945,2515,2515,2515,2515,0
20231218,180500,1111988945,2515,2515,2515,2515,0
20231218,180400,1111988945,2515,2515,2515,2515,0
20231218,180300,1111988945,2515,2515,2515,2515,0
20231218,180200,1111988945,2515,2515,2515,2515,0
20231218,180100,1111988945,2515,2515,2515,2515,0
20231218,180000,1111988945,2515,2515,2515,2515,0
20231218,175900,1111988945,2515,2515,2515,2515,0
20231218,175800,1111988945,2515,2515,2515,2515,0
20231218,175700,1111988945,2515,2515,2515,2515,0
20231218,175600,1111988945,2515,2515,2515,2515,0
20231218,175500,1111988945,2515,2515,2515,2515,0
20231218,175400,1111988945,2515,2515,2515,2515,0
20231218,175300,1111988945,2515,2515,2515,2515,0
20231218,175200,1111988945,2515,2515,2515,2515,0
20231218,175100,1111988945,2515,2515,2515,2515,0
20231218,175000,1111988945,2515,2515,2515,2515,0
20231218,174900,1111988945,2515,2515,2515,2515,0
20231218,174800,1111988945,2515,2515,2515,2515,0
20231218,174700,1111988945,2515,2515,2515,2515,0
20231218,174600,1111988945,2515,2515,2515,2515,0
20231218,174500,1111988945,2515,2515,2515,2515,0
20231218,174400,1111988945,2515,2515,2515,2515,0
20231218,174300,1111988945,2515,2515,2515,2515,0
20231218,174200,1111988945,2515,2515,2515,2515,0
20231218,174100,1111988945,2515,2515,2515,2515,0
20231218,174000,1111988945,2515,2515,2515,2515,0
20231218,173900,1111988945,2515,2515,2515,2515,0
20231218,173800,1111988945,2515,2515,2515,2515,0
20231218,173700,1111988945,2515,2515,2515,2515,10924
20231218,173600,1111988945,2515,2515,2515,2515,0
20231218,173500,1111988945,2515,2515,2515,2515,0
20231218,173400,1111988945,2515,2515,2515,2515,0
20231218,173300,1111988945,2515,2515,2515,2515,0
20231218,173200,1111988945,2515,2515,2515,2515,0
20231218,173100,1111988945,2515,2515,2515,2515,0
20231218,173000,1111988945,2515,2515,2515,2515,0
20231218,172900,1111988945,2515,2515,2515,2515,0
20231218,172800,1111988945,2515,2515,2515,2515,0
20231218,172700,1111988945,2515,2515,2515,2515,0
20231218,172600,1111988945,2515,2515,2515,2515,0
20231218,172500,1111988945,2515,2515,2515,2515,0
20231218,172400,1111988945,2515,2515,2515,2515,0
20231218,172300,1111988945,2515,2515,2515,2515,0
20231218,172200,1111988945,2515,2515,2515,2515,0
20231218,172100,1111988945,2515,2515,2515,2515,0
20231218,172000,1111988945,2515,2515,2515,2515,0
20231218,171900,1111988945,2515,2515,2515,2515,0
20231218,171800,1111988945,2515,2515,2515,2515,0
20231218,171700,1111988945,2515,2515,2515,2515,0
20231218,171600,1111988945,2515,2515,2515,2515,0
20231218,171500,1111988945,2515,2515,2515,2515,0
20231218,171400,1111988945,2515,2515,2515,2515,0
20231218,171300,1111988945,2515,2515,2515,2515,0
20231218,171200,1111988945,2515,2515,2515,2515,0
20231218,171100,1111988945,2515,2515,2515,2515,0
20231218,171000,1111988945,2515,2515,2515,2515,0
20231218,170900,1111988945,2515,2515,2515,2515,0
20231218,170800,1111988945,2515,2515,2515,2515,0
20231218,170700,1111988945,2515,2515,2515,2515,10924
20231218,170600,1111988945,2515,2515,2515,2515,0
20231218,170500,1111988945,2515,2515,2515,2515,0
20231218,170400,1111988945,2515,2515,2515,2515,0
20231218,170300,1111988945,2515,2515,2515,2515,0
20231218,170200,1111988945,2515,2515,2515,2515,0
20231218,170100,1111988945,2515,2515,2515,2515,0
20231218,170000,1111988945,2515,2515,2515,2515,0
20231218,165900,1111988945,2515,2515,2515,2515,0
20231218,165800,1111988945,2515,2515,2515,2515,0
20231218,165700,1111988945,2515,2515,2515,2515,0
20231218,165600,1111988945,2515,2515,2515,2515,0
20231218,165500,1111988945,2515,2515,2515,2515,0
20231218,165400,1111988945,2515,2515,2515,2515,0
20231218,165300,1111988945,2515,2515,2515,2515,0
20231218,165200,1111988945,2515,2515,2515,2515,0
20231218,165100,1111988945,2515,2515,2515,2515,0
20231218,165000,1111988945,2515,2515,2515,2515,0
20231218,164900,1111988945,2515,2515,2515,2515,0
20231218,164800,1111988945,2515,2515,2515,2515,0
20231218,164700,1111988945,2515,2515,2515,2515,0
20231218,164600,1111988945,2515,2515,2515,2515,0
20231218,164500,1111988945,2515,2515,2515,2515,0
20231218,164400,1111988945,2515,2515,2515,2515,0
20231218,164300,1111988945,2515,2515,2515,2515,0
20231218,164200,1111988945,2515,2515,2515,2515,0
20231218,164100,1111988945,2515,2515,2515,2515,0
20231218,164000,1111988945,2515,2515,2515,2515,0
20231218,163900,1111988945,2515,2515,2515,2515,0
20231218,163800,1111988945,2515,2515,2515,2515,0
20231218,163700,1111988945,2515,2515,2515,2515,10924
20231218,163600,1111988945,2515,2515,2515,2515,0
20231218,163500,1111988945,2515,2515,2515,2515,0
20231218,163400,1111988945,2515,2515,2515,2515,0
20231218,163300,1111988945,2515,2515,2515,2515,0
20231218,163200,1111988945,2515,2515,2515,2515,0
20231218,163100,1111988945,2515,2515,2515,2515,0
20231218,163000,1111988945,2515,2515,2515,2515,0
20231218,162900,1111988945,2515,2515,2515,2515,0
20231218,162800,1111988945,2515,2515,2515,2515,0
20231218,162700,1111988945,2515,2515,2515,2515,0
20231218,162600,1111988945,2515,2515,2515,2515,0
20231218,162500,1111988945,2515,2515,2515,2515,0
20231218,162400,1111988945,2515,2515,2515,2515,0
20231218,162300,1111988945,2515,2515,2515,2515,0
20231218,162200,1111988945,2515,2515,2515,2515,0
20231218,162100,1111988945,2515,2515,2515,2515,0
20231218,162000,1111988945,2515,2515,2515,2515,0
20231218,161900,1111988945,2515,2515,2515,2515,0
20231218,161800,1111988945,2515,2515,2515,2515,0
20231218,161700,1111988945,2515,2515,2515,2515,0
20231218,161600,1111988945,2515,2515,2515,2515,0
20231218,161500,1111988945,2515,2515,2515,2515,0
20231218,161400,1111988945,2515,2515,2515,2515,0
20231218,161300,1111988945,2515,2515,2515,2515,0
20231218,161200,1111988945,2515,2515,2515,2515,0
20231218,161100,1111988945,2515,2515,2515,2515,0
20231218,161000,1111988945,2515,2515,2515,2515,0
20231218,160900,1111988945,2515,2515,2515,2515,0
20231218,160800,1111988945,2515,2515,2515,2515,0
20231218,160700,1111988945,2515,2515,2515,2515,10924
20231218,160600,1111988945,2515,2515,2515,2515,0
20231218,160500,1111988945,2515,2515,2515,2515,0
20231218,160400,1111988945,2515,2515,2515,2515,0
20231218,160300,1111988945,2515,2515,2515,2515,0
20231218,160200,1111988945,2515,2515,2515,2515,0
20231218,160100,1111988945,2515,2515,2515,2515,0
20231218,160000,1111988945,2515,2515,2515,2515,0
20231218,155900,1111988945,2515,2515,2515,2515,0
20231218,155800,1111988945,2515,2515,2515,2515,0
20231218,155700,1111988945,2515,2515,2515,2515,0
20231218,155600,1111988945,2515,2515,2515,2515,0
20231218,155500,1111988945,2515,2515,2515,2515,0
20231218,155400,1111988945,2515,2515,2515,2515,0
20231218,155300,1111988945,2515,2515,2515,2515,0
20231218,155200,1111988945,2515,2515,2515,2515,0
20231218,155100,1111988945,2515,2515,2515,2515,0
20231218,155000,1111988945,2515,2515,2515,2515,0
20231218,154900,1111988945,2515,2515,2515,2515,0
20231218,154800,1111988945,2515,2515,2515,2515,0
20231218,154700,1111988945,2515,2515,2515,2515,0
20231218,154600,1111988945,2515,2515,2515,2515,0
20231218,154500,1111988945,2515,2515,2515,2515,0
20231218,154400,1111988945,2515,2515,2515,2515,0
20231218,154300,1111988945,2515,2515,2515,2515,0
20231218,154200,1111988945,2515,2515,2515,2515,0
20231218,154100,1111988945,2515,2515,2515,2515,0
20231218,154000,1111988945,2515,2515,2515,2515,0
20231218,153900,1111988945,2515,2515,2515,2515,0
20231218,153800,1111988945,2515,2515,2515,2515,0
20231218,153700,1111988945,2515,2515,2515,2515,10924
20231218,153600,1111988945,2515,2515,2515,2515,0
20231218,153500,1111988945,2515,2515,2515,2515,0
20231218,153400,1111988945,2515,2515,2515,2515,0
20231218,153300,1111988945,2515,2515,2515,2515,0
20231218,153200,1111988945,2515,2515,2515,2515,0
20231218,153100,1111988945,2515,2515,2515,2515,0
20231218,153000,1111988945,2515,2515,2515,2515,10924
20231218,152900,1084515085,2515,2515,2515,2515,0
20231218,152800,1084515085,2515,2515,2515,2515,0
20231218,152700,1084515085,2515,2515,2515,2515,0
20231218,152600,1084515085,2515,2515,2515,2515,0
20231218,152500,1084515085,2515,2515,2515,2515,0
20231218,152400,1084515085,2515,2515,2515,2515,0
20231218,152300,1084515085,2515,2515,2515,2515,0
20231218,152200,1084515085,2515,2515,2515,2515,0
20231218,152100,1084515085,2515,2515,2515,2515,0
20231218,152000,1084515085,2515,2515,2515,2515,0
20231218,151900,1084515085,2515,2525,2525,2510,161
20231218,151800,1084109780,2515,2520,2525,2510,6604
20231218,151700,1067521070,2525,2520,2525,2520,113
20231218,151600,1067236305,2525,2520,2525,2520,922
20231218,151500,1064911855,2515,2520,2525,2515,2589
20231218,151400,1058391810,2520,2515,2520,2515,113
20231218,151300,1058107610,2525,2520,2525,2515,3678
20231218,151200,1048842450,2520,2520,2520,2520,71
20231218,151100,1048663530,2525,2525,2525,2515,212
20231218,151000,1048129330,2520,2530,2530,2520,913
20231218,150900,1045827175,2520,2530,2530,2520,251
20231218,150800,1045192155,2530,2530,2530,2530,137
20231218,150700,1044845545,2530,2525,2530,2520,57
20231218,150600,1044701615,2530,2525,2530,2525,4
20231218,150500,1044691510,2530,2525,2530,2525,1101
20231218,150400,1041911480,2525,2525,2530,2520,616
20231218,150300,1040358845,2525,2525,2530,2525,1295
20231218,150200,1037084965,2520,2520,2520,2520,0
20231218,150100,1037084965,2520,2520,2525,2520,895
20231218,150000,1034827915,2515,2520,2520,2515,224
20231218,145900,1034264005,2520,2520,2520,2520,0
20231218,145800,1034264005,2520,2520,2525,2520,730
20231218,145700,1032424210,2535,2530,2535,2530,5000
20231218,145600,1019754255,2520,2520,2520,2520,0
20231218,145500,1019754255,2520,2520,2520,2520,1094
20231218,145400,1016997375,2515,2515,2515,2515,0
20231218,145300,1016997375,2515,2510,2515,2510,239
20231218,145200,1016396700,2520,2510,2520,2510,7
20231218,145100,1016379120,2520,2520,2520,2520,0
20231218,145000,1016379120,2520,2515,2520,2515,1067
20231218,144900,1013695110,2515,2515,2515,2515,1110
20231218,144800,1010903460,2510,2510,2510,2510,0
20231218,144700,1010903460,2510,2515,2515,2510,19278
20231218,144600,962506545,2515,2520,2520,2515,5687
20231218,144500,948195980,2520,2525,2525,2520,8870
20231218,144400,925803580,2530,2530,2530,2530,5318
20231218,144300,912349040,2530,2530,2530,2530,0
20231218,144200,912349040,2530,2530,2530,2530,0
20231218,144100,912349040,2530,2530,2530,2530,3
20231218,144000,912341450,2540,2540,2540,2540,300
20231218,143900,911579450,2530,2530,2530,2530,0
20231218,143800,911579450,2530,2540,2540,2530,8
20231218,143700,911559200,2540,2540,2540,2540,0
20231218,143600,911559200,2540,2540,2540,2530,210
20231218,143500,911026820,2535,2535,2535,2535,285
20231218,143400,910304345,2535,2535,2535,2535,88
20231218,143300,910081265,2530,2535,2535,2530,335
20231218,143200,909232715,2535,2535,2535,2535,0
20231218,143100,909232715,2535,2535,2535,2530,1402
20231218,143000,905678865,2530,2530,2530,2530,0
20231218,142900,905678865,2530,2535,2535,2530,1503
20231218,142800,901876260,2530,2530,2530,2530,844
20231218,142700,899740940,2530,2530,2530,2530,0
20231218,142600,899740940,2530,2530,2530,2530,0
20231218,142500,899740940,2530,2535,2535,2530,7289
20231218,142400,881295270,2535,2535,2535,2535,1076
20231218,142300,878567610,2540,2540,2540,2540,1
20231218,142200,878565070,2535,2535,2535,2535,0
20231218,142100,878565070,2535,2530,2535,2530,3957
20231218,142000,868534285,2530,2530,2530,2530,350
20231218,141900,867648785,2535,2535,2535,2535,10
20231218,141800,867623435,2535,2535,2535,2535,36
20231218,141700,867532175,2535,2535,2535,2535,16
20231218,141600,867491615,2535,2535,2535,2535,350
20231218,141500,866604365,2530,2530,2530,2530,2
20231218,141400,866599305,2530,2530,2530,2530,0
20231218,141300,866599305,2530,2530,2530,2530,0
20231218,141200,866599305,2530,2530,2530,2530,0
20231218,141100,866599305,2530,2530,2530,2530,0
20231218,141000,866599305,2530,2530,2530,2530,200
20231218,140900,866093305,2530,2530,2530,2530,0
20231218,140800,866093305,2530,2530,2530,2530,0
20231218,140700,866093305,2530,2530,2530,2530,0
20231218,140600,866093305,2530,2535,2535,2530,1100
20231218,140500,863309805,2535,2535,2535,2535,200
20231218,140400,862802805,2535,2535,2535,2535,200
20231218,140300,862295805,2535,2535,2535,2535,17
20231218,140200,862252710,2535,2535,2535,2535,0
20231218,140100,862252710,2535,2535,2535,2535,75
20231218,140000,862062585,2530,2530,2530,2530,1201
20231218,135900,859024055,2530,2530,2530,2530,300
20231218,135800,858265055,2535,2535,2535,2535,0
20231218,135700,858265055,2535,2535,2535,2535,300
20231218,135600,857504555,2535,2535,2535,2535,0
20231218,135500,857504555,2535,2535,2535,2535,0
20231218,135400,857504555,2535,2535,2535,2535,1
20231218,135300,857502020,2535,2525,2535,2525,177
20231218,135200,857055085,2535,2530,2535,2530,187
20231218,135100,856581970,2530,2525,2530,2525,142
20231218,135000,856223415,2535,2530,2535,2525,1097
20231218,134900,853453465,2530,2530,2530,2530,484
20231218,134800,852228945,2525,2535,2535,2525,6297
20231218,134700,836329000,2525,2525,2525,2525,8
20231218,134600,836308800,2525,2525,2525,2525,1
20231218,134500,836306275,2525,2525,2525,2525,0
20231218,134400,836306275,2525,2525,2525,2525,12
20231218,134300,836275975,2530,2530,2530,2530,30
20231218,134200,836200075,2525,2525,2525,2525,0
20231218,134100,836200075,2525,2525,2525,2525,0
20231218,134000,836200075,2525,2525,2525,2525,0
20231218,133900,836200075,2525,2525,2525,2525,118
20231218,133800,835902125,2530,2530,2530,2530,0
20231218,133700,835902125,2530,2530,2530,2530,298
20231218,133600,835148185,2530,2530,2530,2530,28
20231218,133500,835077345,2530,2530,2530,2530,1
20231218,133400,835074815,2530,2530,2530,2530,0
20231218,133300,835074815,2530,2530,2530,2530,316
20231218,133200,834275335,2535,2535,2535,2535,0
20231218,133100,834275335,2535,2535,2535,2535,0
20231218,133000,834275335,2535,2525,2535,2525,131
20231218,132900,833944550,2530,2525,2530,2525,530
20231218,132800,832603670,2530,2530,2530,2530,103
20231218,132700,832343080,2530,2530,2530,2530,4
20231218,132600,832332960,2530,2530,2530,2530,604
20231218,132500,830804840,2535,2535,2535,2535,1
20231218,132400,830802305,2535,2535,2535,2535,0
20231218,132300,830802305,2535,2530,2535,2525,1076
20231218,132200,828074665,2530,2530,2530,2530,1641
20231218,132100,823922935,2530,2530,2530,2530,0
20231218,132000,823922935,2530,2530,2530,2530,0
20231218,131900,823922935,2530,2530,2530,2530,0
20231218,131800,823922935,2530,2530,2530,2530,222
20231218,131700,823361275,2530,2525,2530,2525,1201
20231218,131600,820327745,2530,2525,2530,2525,601
20231218,131500,818810215,2525,2525,2525,2525,8
20231218,131400,818790015,2525,2520,2525,2520,760
20231218,131300,816874810,2520,2520,2520,2520,0
20231218,131200,816874810,2520,2520,2520,2520,0
20231218,131100,816874810,2520,2520,2520,2520,0
20231218,131000,816874810,2520,2520,2520,2520,1
20231218,130900,816872290,2515,2515,2515,2515,398
20231218,130800,815871320,2515,2515,2515,2515,0
20231218,130700,815871320,2515,2515,2515,2515,0
20231218,130600,815871320,2515,2515,2515,2515,0
20231218,130500,815871320,2515,2515,2515,2515,600
20231218,130400,814362320,2515,2515,2515,2515,0
20231218,130300,814362320,2515,2515,2515,2515,1
20231218,130200,814359805,2515,2515,2515,2515,1
20231218,130100,814357290,2515,2515,2515,2515,1000
20231218,130000,811842290,2515,2515,2515,2515,100
20231218,125900,811590790,2520,2520,2520,2520,239
20231218,125800,810988510,2520,2515,2520,2515,31
20231218,125700,810910500,2520,2525,2525,2520,1581
20231218,125600,806926360,2520,2520,2520,2520,0
20231218,125500,806926360,2520,2520,2520,2520,1100
20231218,125400,804154360,2520,2530,2530,2520,1033
20231218,125300,801546440,2530,2530,2530,2530,0
20231218,125200,801546440,2530,2530,2530,2530,90
20231218,125100,801318740,2520,2520,2520,2520,561
20231218,125000,799905020,2520,2530,2530,2520,206
20231218,124900,799383900,2530,2525,2530,2525,243
20231218,124800,798769720,2525,2525,2525,2525,81
20231218,124700,798565195,2520,2520,2520,2520,1
20231218,124600,798562675,2520,2520,2520,2520,268
20231218,124500,797887315,2520,2525,2525,2520,11
20231218,124400,797859555,2525,2525,2525,2525,0
20231218,124300,797859555,2525,2525,2525,2525,0
20231218,124200,797859555,2525,2520,2525,2520,147
20231218,124100,797489110,2520,2520,2520,2520,0
20231218,124000,797489110,2520,2520,2520,2520,0
20231218,123900,797489110,2520,2520,2520,2520,565
20231218,123800,796065310,2520,2520,2520,2520,1015
20231218,123700,793507510,2520,2520,2520,2520,300
20231218,123600,792751510,2530,2525,2530,2525,501
20231218,123500,791486480,2530,2530,2530,2530,0
20231218,123400,791486480,2530,2530,2530,2530,0
20231218,123300,791486480,2530,2525,2530,2525,5
20231218,123200,791473850,2520,2520,2520,2520,10
20231218,123100,791448650,2520,2520,2520,2520,10
20231218,123000,791423450,2530,2530,2530,2520,182
20231218,122900,790963790,2520,2520,2520,2520,100
20231218,122800,790711790,2530,2530,2530,2530,0
20231218,122700,790711790,2530,2530,2530,2530,1000
20231218,122600,788181790,2530,2530,2530,2530,118
20231218,122500,787883250,2530,2530,2530,2530,0
20231218,122400,787883250,2530,2530,2530,2530,1
20231218,122300,787880720,2530,2520,2530,2520,677
20231218,122200,786173640,2520,2520,2520,2520,1100
20231218,122100,783401640,2520,2520,2520,2520,244
20231218,122000,782786760,2520,2520,2520,2520,300
20231218,121900,782030760,2520,2520,2530,2520,601
20231218,121800,780516230,2530,2520,2530,2515,462
20231218,121700,779352260,2530,2530,2530,2530,0
20231218,121600,779352260,2530,2530,2530,2530,197
20231218,121500,778853850,2530,2530,2530,2530,39
20231218,121400,778755180,2520,2525,2525,2520,1715
20231218,121300,774433130,2525,2530,2530,2525,1993
20231218,121200,769400790,2530,2530,2530,2530,1
20231218,121100,769398260,2535,2535,2535,2535,390
20231218,121000,768409610,2535,2535,2535,2535,0
20231218,120900,768409610,2535,2535,2535,2535,0
20231218,120800,768409610,2535,2535,2535,2535,0
20231218,120700,768409610,2535,2535,2535,2535,1
20231218,120600,768407075,2535,2535,2535,2535,0
20231218,120500,768407075,2535,2535,2535,2535,395
20231218,120400,767405750,2535,2530,2535,2530,70
20231218,120300,767228645,2530,2530,2535,2530,2164
20231218,120200,761753720,2525,2525,2525,2525,0
20231218,120100,761753720,2525,2525,2525,2525,166
20231218,120000,761334570,2525,2525,2530,2525,6
20231218,115900,761319415,2525,2525,2525,2520,1469
20231218,115800,757610195,2525,2520,2530,2520,562
20231218,115700,756191160,2520,2520,2530,2520,4
20231218,115600,756181070,2520,2530,2530,2520,7
20231218,115500,756163380,2520,2520,2530,2520,1010
20231218,115400,753618130,2530,2530,2530,2520,52
20231218,115300,753486590,2530,2520,2530,2520,5
20231218,115200,753473980,2520,2520,2520,2520,802
20231218,115100,751452940,2520,2520,2520,2520,3
20231218,115000,751445380,2520,2525,2525,2520,30
20231218,114900,751369635,2525,2525,2525,2525,20
20231218,114800,751319135,2525,2525,2525,2525,18
20231218,114700,751273685,2525,2525,2525,2525,520
20231218,114600,749960685,2525,2525,2525,2525,571
20231218,114500,748518910,2525,2525,2525,2525,153
20231218,114400,748132585,2525,2525,2525,2525,24
20231218,114300,748071985,2525,2525,2525,2525,985
20231218,114200,745584860,2530,2525,2530,2525,69
20231218,114100,745410380,2525,2525,2530,2525,2431
20231218,114000,739272100,2525,2525,2525,2525,101
20231218,113900,739017075,2525,2525,2525,2525,6
20231218,113800,739001925,2525,2525,2525,2525,307
20231218,113700,738226750,2525,2525,2525,2525,7
20231218,113600,738209075,2525,2525,2525,2525,89
20231218,113500,737984350,2530,2530,2530,2530,276
20231218,113400,737286070,2530,2530,2530,2530,55
20231218,113300,737146920,2530,2525,2530,2525,732
20231218,113200,735294985,2525,2530,2530,2525,13
20231218,113100,735262100,2530,2530,2530,2530,420
20231218,113000,734199500,2535,2535,2535,2535,0
20231218,112900,734199500,2535,2530,2535,2530,6
20231218,112800,734184295,2530,2535,2535,2530,1104
20231218,112700,731390660,2530,2535,2535,2530,313
20231218,112600,730597775,2535,2535,2535,2535,2269
20231218,112500,724845860,2540,2535,2540,2535,7437
20231218,112400,705972275,2535,2535,2535,2535,0
20231218,112300,705972275,2535,2535,2535,2535,2
20231218,112200,705967205,2530,2525,2530,2525,2423
20231218,112100,699841485,2520,2520,2520,2520,266
20231218,112000,699171165,2520,2520,2520,2520,4
20231218,111900,699161085,2520,2520,2520,2520,2
20231218,111800,699156045,2520,2520,2520,2520,4
20231218,111700,699145965,2520,2520,2520,2520,2002
20231218,111600,694100925,2520,2520,2520,2520,2
20231218,111500,694095885,2520,2520,2520,2520,101
20231218,111400,693841365,2520,2520,2520,2520,328
20231218,111300,693014805,2520,2520,2520,2520,0
20231218,111200,693014805,2520,2520,2520,2520,218
20231218,111100,692465445,2520,2515,2520,2515,1396
20231218,111000,688948220,2515,2515,2515,2515,0
20231218,110900,688948220,2515,2515,2515,2515,1038
20231218,110800,686337650,2510,2510,2510,2510,0
20231218,110700,686337650,2510,2510,2510,2510,100
20231218,110600,686086650,2510,2500,2510,2500,373
20231218,110500,685152170,2500,2510,2510,2495,3002
20231218,110400,677641585,2515,2515,2515,2515,50
20231218,110300,677515835,2510,2510,2510,2510,501
20231218,110200,676258325,2515,2510,2515,2510,1272
20231218,110100,673063935,2510,2510,2510,2510,1
20231218,110000,673061425,2510,2510,2510,2510,1
20231218,105900,673058915,2505,2505,2505,2505,119
20231218,105800,672760820,2500,2500,2500,2500,856
20231218,105700,670620820,2505,2510,2510,2505,1696
20231218,105600,666372335,2510,2510,2510,2510,2846
20231218,105500,659228875,2510,2510,2510,2510,0
20231218,105400,659228875,2510,2500,2510,2500,3204
20231218,105300,651208255,2500,2500,2500,2500,848
20231218,105200,649088255,2500,2505,2505,2495,8732
20231218,105100,627255460,2510,2510,2510,2510,260
20231218,105000,626602860,2510,2510,2510,2510,6
20231218,104900,626587800,2505,2505,2505,2505,0
20231218,104800,626587800,2505,2510,2515,2505,526
20231218,104700,625267580,2510,2510,2510,2510,305
20231218,104600,624502030,2505,2500,2505,2495,4151
20231218,104500,614136795,2500,2505,2505,2500,4000
20231218,104400,604131075,2505,2510,2515,2505,5997
20231218,104300,589092210,2515,2520,2520,2515,7270
20231218,104200,570799440,2520,2520,2520,2520,4
20231218,104100,570789360,2520,2520,2520,2520,1
20231218,104000,570786840,2520,2520,2520,2515,1260
20231218,103900,567613390,2520,2520,2520,2520,502
20231218,103800,566348350,2525,2525,2525,2525,325
20231218,103700,565527725,2525,2525,2525,2525,0
20231218,103600,565527725,2525,2525,2525,2525,33
20231218,103500,565444400,2515,2515,2515,2515,2
20231218,103400,565439370,2520,2520,2520,2520,1589
20231218,103300,561435090,2530,2530,2530,2530,3
20231218,103200,561427500,2520,2520,2520,2520,1692
20231218,103100,557163660,2520,2530,2530,2520,823
20231218,103000,555084580,2530,2520,2530,2520,18
20231218,102900,555039140,2530,2520,2530,2520,299
20231218,102800,554284650,2520,2530,2530,2520,300
20231218,102700,553526650,2520,2520,2520,2520,0
20231218,102600,553526650,2520,2520,2520,2520,1000
20231218,102500,551006650,2520,2520,2520,2520,616
20231218,102400,549454330,2525,2525,2525,2525,70
20231218,102300,549277580,2520,2525,2525,2520,3963
20231218,102200,539288825,2525,2525,2525,2525,4377
20231218,102100,528236900,2525,2525,2525,2525,22
20231218,102000,528181350,2525,2525,2525,2525,0
20231218,101900,528181350,2525,2525,2525,2525,0
20231218,101800,528181350,2525,2525,2525,2525,3
20231218,101700,528173775,2525,2525,2525,2525,656
20231218,101600,526517375,2530,2525,2530,2525,52
20231218,101500,526386070,2530,2530,2530,2530,100
20231218,101400,526133070,2530,2530,2530,2530,1795
20231218,101300,521591720,2530,2530,2530,2530,978
20231218,101200,519117380,2535,2540,2540,2535,2982
20231218,101100,511554410,2535,2540,2540,2535,187
20231218,101000,511080360,2540,2540,2540,2540,1297
20231218,100900,507785980,2535,2540,2540,2535,1647
20231218,100800,503610825,2540,2540,2540,2540,2200
20231218,100700,498022825,2540,2535,2540,2535,265
20231218,100600,497351025,2535,2540,2540,2535,208
20231218,100500,496823725,2535,2535,2535,2535,1283
20231218,100400,493571320,2535,2535,2535,2535,1
20231218,100300,493568785,2530,2535,2535,2530,21
20231218,100200,493515555,2535,2535,2535,2535,32
20231218,100100,493434435,2535,2535,2535,2535,503
20231218,100000,492159330,2530,2530,2530,2530,1530
20231218,095900,488288430,2530,2525,2530,2525,20
20231218,095800,488237880,2530,2530,2530,2530,1526
20231218,095700,484377100,2530,2525,2530,2525,301
20231218,095600,483616570,2530,2530,2530,2530,21
20231218,095500,483563440,2525,2525,2525,2525,300
20231218,095400,482805940,2525,2525,2525,2525,5892
20231218,095300,467928640,2525,2525,2525,2525,1179
20231218,095200,464951665,2525,2525,2525,2525,0
20231218,095100,464951665,2525,2520,2525,2520,295
20231218,095000,464207980,2520,2520,2525,2520,506
20231218,094900,462932850,2520,2520,2520,2520,0
20231218,094800,462932850,2520,2530,2530,2520,440
20231218,094700,461821905,2530,2530,2530,2530,0
20231218,094600,461821905,2530,2530,2530,2530,395
20231218,094500,460822555,2530,2530,2530,2530,0
20231218,094400,460822555,2530,2525,2530,2525,213
20231218,094300,460284250,2525,2530,2530,2525,476
20231218,094200,459081920,2525,2520,2525,2520,1589
20231218,094100,455074820,2525,2520,2525,2520,266
20231218,094000,454404490,2520,2520,2525,2515,6209
20231218,093900,438760410,2520,2515,2520,2515,1194
20231218,093800,435757445,2515,2520,2520,2515,330
20231218,093700,434927445,2515,2515,2515,2515,1672
20231218,093600,430722365,2515,2505,2515,2505,251
20231218,093500,430092600,2515,2510,2515,2505,2983
20231218,093400,422619535,2510,2515,2515,2505,3263
20231218,093300,414429300,2515,2520,2520,2515,75
20231218,093200,414240325,2515,2520,2520,2515,1021
20231218,093100,411672405,2520,2515,2520,2515,1032
20231218,093000,409074315,2510,2510,2515,2510,1024
20231218,092900,406500895,2515,2510,2515,2510,910
20231218,092800,404215255,2520,2510,2520,2510,10
20231218,092700,404190105,2510,2510,2510,2510,1352
20231218,092600,400796585,2510,2510,2510,2510,1580
20231218,092500,396830785,2510,2515,2520,2510,464
20231218,092400,395665440,2510,2520,2520,2510,601
20231218,092300,394150930,2520,2505,2520,2505,1625
20231218,092200,390060430,2515,2500,2515,2500,5616
20231218,092100,376010375,2500,2510,2510,2500,9673
20231218,092000,351784710,2510,2510,2510,2510,1851
20231218,091900,347138700,2505,2515,2520,2505,20164
20231218,091800,296526330,2515,2525,2530,2515,4341
20231218,091700,285588505,2540,2525,2540,2525,201
20231218,091600,285080965,2525,2540,2545,2525,17823
20231218,091500,240013620,2535,2535,2535,2535,361
20231218,091400,239098485,2535,2540,2540,2535,1083
20231218,091300,236348360,2535,2540,2540,2535,1365
20231218,091200,232887600,2550,2550,2550,2540,274
20231218,091100,232191600,2545,2530,2545,2525,4502
20231218,091000,220787985,2530,2530,2530,2530,30
20231218,090900,220712085,2540,2530,2540,2530,6034
20231218,090800,205446055,2530,2540,2540,2530,501
20231218,090700,204173525,2540,2540,2540,2540,0
20231218,090600,204173525,2540,2520,2540,2510,9161
20231218,090500,181110185,2525,2540,2545,2525,19106
20231218,090400,132709895,2540,2540,2540,2535,375
20231218,090300,131757640,2540,2535,2545,2530,2974
20231218,090200,124212810,2535,2530,2545,2530,1685
20231218,090100,119949530,2545,2550,2550,2530,4641
20231218,090000,108153785,2555,2535,2555,2515,42701