KissMeData/001140/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,183300,1013492800,2075,2075,2075,2075,10262
20231215,183200,1013492800,2075,2075,2075,2075,0
20231215,183100,1013492800,2075,2075,2075,2075,0
20231215,183000,1013492800,2075,2075,2075,2075,0
20231215,182900,1013492800,2075,2075,2075,2075,0
20231215,182800,1013492800,2075,2075,2075,2075,0
20231215,182700,1013492800,2075,2075,2075,2075,0
20231215,182600,1013492800,2075,2075,2075,2075,0
20231215,182500,1013492800,2075,2075,2075,2075,0
20231215,182400,1013492800,2075,2075,2075,2075,0
20231215,182300,1013492800,2075,2075,2075,2075,0
20231215,182200,1013492800,2075,2075,2075,2075,0
20231215,182100,1013492800,2075,2075,2075,2075,0
20231215,182000,1013492800,2075,2075,2075,2075,0
20231215,181900,1013492800,2075,2075,2075,2075,0
20231215,181800,1013492800,2075,2075,2075,2075,0
20231215,181700,1013492800,2075,2075,2075,2075,0
20231215,181600,1013492800,2075,2075,2075,2075,0
20231215,181500,1013492800,2075,2075,2075,2075,0
20231215,181400,1013492800,2075,2075,2075,2075,0
20231215,181300,1013492800,2075,2075,2075,2075,0
20231215,181200,1013492800,2075,2075,2075,2075,0
20231215,181100,1013492800,2075,2075,2075,2075,0
20231215,181000,1013492800,2075,2075,2075,2075,0
20231215,180900,1013492800,2075,2075,2075,2075,0
20231215,180800,1013492800,2075,2075,2075,2075,0
20231215,180700,1013492800,2075,2075,2075,2075,0
20231215,180600,1013492800,2075,2075,2075,2075,0
20231215,180500,1013492800,2075,2075,2075,2075,0
20231215,180400,1013492800,2075,2075,2075,2075,0
20231215,180300,1013492800,2075,2075,2075,2075,10262
20231215,180200,1013492800,2075,2075,2075,2075,0
20231215,180100,1013492800,2075,2075,2075,2075,0
20231215,180000,1013492800,2075,2075,2075,2075,0
20231215,175900,1013492800,2075,2075,2075,2075,0
20231215,175800,1013492800,2075,2075,2075,2075,0
20231215,175700,1013492800,2075,2075,2075,2075,0
20231215,175600,1013492800,2075,2075,2075,2075,0
20231215,175500,1013492800,2075,2075,2075,2075,0
20231215,175400,1013492800,2075,2075,2075,2075,0
20231215,175300,1013492800,2075,2075,2075,2075,0
20231215,175200,1013492800,2075,2075,2075,2075,0
20231215,175100,1013492800,2075,2075,2075,2075,0
20231215,175000,1013492800,2075,2075,2075,2075,0
20231215,174900,1013492800,2075,2075,2075,2075,0
20231215,174800,1013492800,2075,2075,2075,2075,0
20231215,174700,1013492800,2075,2075,2075,2075,0
20231215,174600,1013492800,2075,2075,2075,2075,0
20231215,174500,1013492800,2075,2075,2075,2075,0
20231215,174400,1013492800,2075,2075,2075,2075,0
20231215,174300,1013492800,2075,2075,2075,2075,0
20231215,174200,1013492800,2075,2075,2075,2075,0
20231215,174100,1013492800,2075,2075,2075,2075,0
20231215,174000,1013492800,2075,2075,2075,2075,0
20231215,173900,1013492800,2075,2075,2075,2075,0
20231215,173800,1013492800,2075,2075,2075,2075,0
20231215,173700,1013492800,2075,2075,2075,2075,0
20231215,173600,1013492800,2075,2075,2075,2075,0
20231215,173500,1013492800,2075,2075,2075,2075,0
20231215,173400,1013492800,2075,2075,2075,2075,0
20231215,173300,1013492800,2075,2075,2075,2075,10262
20231215,173200,1013492800,2075,2075,2075,2075,0
20231215,173100,1013492800,2075,2075,2075,2075,0
20231215,173000,1013492800,2075,2075,2075,2075,0
20231215,172900,1013492800,2075,2075,2075,2075,0
20231215,172800,1013492800,2075,2075,2075,2075,0
20231215,172700,1013492800,2075,2075,2075,2075,0
20231215,172600,1013492800,2075,2075,2075,2075,0
20231215,172500,1013492800,2075,2075,2075,2075,0
20231215,172400,1013492800,2075,2075,2075,2075,0
20231215,172300,1013492800,2075,2075,2075,2075,0
20231215,172200,1013492800,2075,2075,2075,2075,0
20231215,172100,1013492800,2075,2075,2075,2075,0
20231215,172000,1013492800,2075,2075,2075,2075,0
20231215,171900,1013492800,2075,2075,2075,2075,0
20231215,171800,1013492800,2075,2075,2075,2075,0
20231215,171700,1013492800,2075,2075,2075,2075,0
20231215,171600,1013492800,2075,2075,2075,2075,0
20231215,171500,1013492800,2075,2075,2075,2075,0
20231215,171400,1013492800,2075,2075,2075,2075,0
20231215,171300,1013492800,2075,2075,2075,2075,0
20231215,171200,1013492800,2075,2075,2075,2075,0
20231215,171100,1013492800,2075,2075,2075,2075,0
20231215,171000,1013492800,2075,2075,2075,2075,0
20231215,170900,1013492800,2075,2075,2075,2075,0
20231215,170800,1013492800,2075,2075,2075,2075,0
20231215,170700,1013492800,2075,2075,2075,2075,0
20231215,170600,1013492800,2075,2075,2075,2075,0
20231215,170500,1013492800,2075,2075,2075,2075,0
20231215,170400,1013492800,2075,2075,2075,2075,0
20231215,170300,1013492800,2075,2075,2075,2075,10262
20231215,170200,1013492800,2075,2075,2075,2075,0
20231215,170100,1013492800,2075,2075,2075,2075,0
20231215,170000,1013492800,2075,2075,2075,2075,0
20231215,165900,1013492800,2075,2075,2075,2075,0
20231215,165800,1013492800,2075,2075,2075,2075,0
20231215,165700,1013492800,2075,2075,2075,2075,0
20231215,165600,1013492800,2075,2075,2075,2075,0
20231215,165500,1013492800,2075,2075,2075,2075,0
20231215,165400,1013492800,2075,2075,2075,2075,0
20231215,165300,1013492800,2075,2075,2075,2075,0
20231215,165200,1013492800,2075,2075,2075,2075,0
20231215,165100,1013492800,2075,2075,2075,2075,0
20231215,165000,1013492800,2075,2075,2075,2075,0
20231215,164900,1013492800,2075,2075,2075,2075,0
20231215,164800,1013492800,2075,2075,2075,2075,0
20231215,164700,1013492800,2075,2075,2075,2075,0
20231215,164600,1013492800,2075,2075,2075,2075,0
20231215,164500,1013492800,2075,2075,2075,2075,0
20231215,164400,1013492800,2075,2075,2075,2075,0
20231215,164300,1013492800,2075,2075,2075,2075,0
20231215,164200,1013492800,2075,2075,2075,2075,0
20231215,164100,1013492800,2075,2075,2075,2075,0
20231215,164000,1013492800,2075,2075,2075,2075,0
20231215,163900,1013492800,2075,2075,2075,2075,0
20231215,163800,1013492800,2075,2075,2075,2075,0
20231215,163700,1013492800,2075,2075,2075,2075,0
20231215,163600,1013492800,2075,2075,2075,2075,0
20231215,163500,1013492800,2075,2075,2075,2075,0
20231215,163400,1013492800,2075,2075,2075,2075,0
20231215,163300,1013492800,2075,2075,2075,2075,10262
20231215,163200,1013492800,2075,2075,2075,2075,0
20231215,163100,1013492800,2075,2075,2075,2075,0
20231215,163000,1013492800,2075,2075,2075,2075,0
20231215,162900,1013492800,2075,2075,2075,2075,0
20231215,162800,1013492800,2075,2075,2075,2075,0
20231215,162700,1013492800,2075,2075,2075,2075,0
20231215,162600,1013492800,2075,2075,2075,2075,0
20231215,162500,1013492800,2075,2075,2075,2075,0
20231215,162400,1013492800,2075,2075,2075,2075,0
20231215,162300,1013492800,2075,2075,2075,2075,0
20231215,162200,1013492800,2075,2075,2075,2075,0
20231215,162100,1013492800,2075,2075,2075,2075,0
20231215,162000,1013492800,2075,2075,2075,2075,0
20231215,161900,1013492800,2075,2075,2075,2075,0
20231215,161800,1013492800,2075,2075,2075,2075,0
20231215,161700,1013492800,2075,2075,2075,2075,0
20231215,161600,1013492800,2075,2075,2075,2075,0
20231215,161500,1013492800,2075,2075,2075,2075,0
20231215,161400,1013492800,2075,2075,2075,2075,0
20231215,161300,1013492800,2075,2075,2075,2075,0
20231215,161200,1013492800,2075,2075,2075,2075,0
20231215,161100,1013492800,2075,2075,2075,2075,0
20231215,161000,1013492800,2075,2075,2075,2075,0
20231215,160900,1013492800,2075,2075,2075,2075,0
20231215,160800,1013492800,2075,2075,2075,2075,0
20231215,160700,1013492800,2075,2075,2075,2075,0
20231215,160600,1013492800,2075,2075,2075,2075,0
20231215,160500,1013492800,2075,2075,2075,2075,0
20231215,160400,1013492800,2075,2075,2075,2075,0
20231215,160300,1013492800,2075,2075,2075,2075,10262
20231215,160200,1013492800,2075,2075,2075,2075,0
20231215,160100,1013492800,2075,2075,2075,2075,0
20231215,160000,1013492800,2075,2075,2075,2075,0
20231215,155900,1013492800,2075,2075,2075,2075,0
20231215,155800,1013492800,2075,2075,2075,2075,0
20231215,155700,1013492800,2075,2075,2075,2075,0
20231215,155600,1013492800,2075,2075,2075,2075,0
20231215,155500,1013492800,2075,2075,2075,2075,0
20231215,155400,1013492800,2075,2075,2075,2075,0
20231215,155300,1013492800,2075,2075,2075,2075,0
20231215,155200,1013492800,2075,2075,2075,2075,0
20231215,155100,1013492800,2075,2075,2075,2075,0
20231215,155000,1013492800,2075,2075,2075,2075,0
20231215,154900,1013492800,2075,2075,2075,2075,0
20231215,154800,1013492800,2075,2075,2075,2075,0
20231215,154700,1013492800,2075,2075,2075,2075,0
20231215,154600,1013492800,2075,2075,2075,2075,0
20231215,154500,1013492800,2075,2075,2075,2075,0
20231215,154400,1013492800,2075,2075,2075,2075,0
20231215,154300,1013492800,2075,2075,2075,2075,0
20231215,154200,1013492800,2075,2075,2075,2075,0
20231215,154100,1013492800,2075,2075,2075,2075,0
20231215,154000,1013492800,2075,2075,2075,2075,0
20231215,153900,1013492800,2075,2075,2075,2075,0
20231215,153800,1013492800,2075,2075,2075,2075,0
20231215,153700,1013492800,2075,2075,2075,2075,0
20231215,153600,1013492800,2075,2075,2075,2075,0
20231215,153500,1013492800,2075,2075,2075,2075,0
20231215,153400,1013492800,2075,2075,2075,2075,0
20231215,153300,1013492800,2075,2075,2075,2075,10262
20231215,153200,1013492800,2075,2075,2075,2075,0
20231215,153100,1013492800,2075,2075,2075,2075,0
20231215,153000,1013492800,2075,2075,2075,2075,10262
20231215,152900,992199150,2080,2080,2080,2080,0
20231215,152800,992199150,2080,2080,2080,2080,0
20231215,152700,992199150,2080,2080,2080,2080,0
20231215,152600,992199150,2080,2080,2080,2080,0
20231215,152500,992199150,2080,2080,2080,2080,0
20231215,152400,992199150,2080,2080,2080,2080,0
20231215,152300,992199150,2080,2080,2080,2080,0
20231215,152200,992199150,2080,2080,2080,2080,0
20231215,152100,992199150,2080,2080,2080,2080,0
20231215,152000,992199150,2080,2080,2080,2080,0
20231215,151900,992199150,2080,2070,2080,2065,5173
20231215,151800,981458670,2065,2065,2065,2065,511
20231215,151700,980403455,2065,2065,2065,2065,0
20231215,151600,980403455,2065,2065,2065,2065,3429
20231215,151500,973322570,2070,2070,2070,2070,5
20231215,151400,973312220,2070,2070,2070,2070,261
20231215,151300,972771950,2065,2065,2065,2065,0
20231215,151200,972771950,2065,2070,2070,2065,7
20231215,151100,972757465,2070,2070,2070,2070,26
20231215,151000,972703645,2070,2070,2070,2070,76
20231215,150900,972546325,2070,2070,2070,2070,300
20231215,150800,971925325,2070,2070,2070,2070,18
20231215,150700,971888065,2065,2065,2065,2065,1
20231215,150600,971886000,2070,2070,2070,2065,1130
20231215,150500,969552400,2070,2065,2070,2065,1124
20231215,150400,967230800,2065,2070,2070,2065,10119
20231215,150300,946295560,2075,2075,2075,2075,101
20231215,150200,946085985,2075,2075,2075,2075,100
20231215,150100,945878485,2075,2075,2075,2075,20
20231215,150000,945836985,2075,2075,2075,2075,0
20231215,145900,945836985,2075,2075,2075,2075,10
20231215,145800,945816235,2075,2075,2075,2075,34
20231215,145700,945745685,2075,2075,2075,2075,8
20231215,145600,945729085,2075,2075,2075,2075,210
20231215,145500,945293335,2075,2075,2075,2075,0
20231215,145400,945293335,2075,2075,2075,2075,27
20231215,145300,945237310,2075,2075,2075,2075,5
20231215,145200,945226935,2075,2075,2075,2075,0
20231215,145100,945226935,2075,2075,2075,2075,1
20231215,145000,945224860,2075,2075,2075,2075,50
20231215,144900,945121110,2070,2070,2070,2070,4
20231215,144800,945112830,2070,2070,2070,2070,0
20231215,144700,945112830,2070,2070,2070,2070,36
20231215,144600,945038310,2070,2070,2070,2070,70
20231215,144500,944893410,2065,2070,2070,2065,150
20231215,144400,944583360,2070,2075,2075,2070,7
20231215,144300,944568840,2075,2075,2075,2075,160
20231215,144200,944236840,2075,2070,2075,2070,42
20231215,144100,944149770,2070,2070,2070,2070,560
20231215,144000,942990570,2070,2070,2070,2065,248
20231215,143900,942478285,2070,2075,2075,2070,912
20231215,143800,940586590,2080,2080,2080,2075,3052
20231215,143700,934243290,2075,2075,2075,2075,300
20231215,143600,933620790,2075,2075,2075,2075,55
20231215,143500,933506665,2080,2080,2080,2080,0
20231215,143400,933506665,2080,2075,2080,2075,82
20231215,143300,933336465,2075,2075,2075,2075,4101
20231215,143200,924826890,2075,2075,2075,2075,618
20231215,143100,923544540,2075,2075,2075,2075,36
20231215,143000,923469840,2075,2070,2075,2070,306
20231215,142900,922834895,2070,2070,2070,2070,10
20231215,142800,922814195,2070,2070,2070,2065,2580
20231215,142700,917475365,2070,2070,2070,2070,111
20231215,142600,917245595,2070,2070,2070,2070,1
20231215,142500,917243525,2070,2070,2070,2070,384
20231215,142400,916448645,2065,2065,2065,2065,645
20231215,142300,915116720,2065,2065,2065,2065,355
20231215,142200,914383645,2065,2070,2070,2065,787
20231215,142100,912758425,2065,2065,2065,2065,0
20231215,142000,912758425,2065,2065,2065,2065,300
20231215,141900,912138925,2075,2075,2075,2075,20
20231215,141800,912097425,2080,2080,2080,2080,1
20231215,141700,912095345,2065,2075,2080,2065,3721
20231215,141600,904410805,2065,2065,2065,2065,120
20231215,141500,904163005,2065,2065,2065,2065,0
20231215,141400,904163005,2065,2065,2065,2065,0
20231215,141300,904163005,2065,2070,2070,2065,1287
20231215,141200,901501800,2070,2080,2080,2070,166
20231215,141100,901157650,2080,2080,2080,2080,19
20231215,141000,901118130,2070,2070,2070,2070,100
20231215,140900,900911130,2075,2080,2080,2075,110
20231215,140800,900682830,2080,2080,2080,2080,2
20231215,140700,900678670,2085,2085,2085,2085,0
20231215,140600,900678670,2085,2070,2085,2070,2714
20231215,140500,895036815,2070,2070,2085,2070,1899
20231215,140400,891105830,2070,2075,2075,2070,1017
20231215,140300,889000555,2070,2070,2070,2070,1000
20231215,140200,886930555,2070,2070,2070,2070,2000
20231215,140100,882790555,2075,2075,2075,2075,1466
20231215,140000,879748605,2075,2080,2080,2075,1004
20231215,135900,877665300,2095,2095,2095,2095,0
20231215,135800,877665300,2095,2080,2095,2080,30
20231215,135700,877602635,2070,2075,2075,2070,608
20231215,135600,876341540,2075,2075,2080,2075,1803
20231215,135500,872598000,2070,2075,2075,2070,5466
20231215,135400,861282980,2080,2075,2080,2075,2185
20231215,135300,856749045,2080,2080,2080,2080,20
20231215,135200,856707445,2080,2080,2080,2080,45
20231215,135100,856613845,2080,2080,2080,2080,0
20231215,135000,856613845,2080,2080,2080,2080,0
20231215,134900,856613845,2080,2080,2080,2080,0
20231215,134800,856613845,2080,2080,2080,2080,620
20231215,134700,855324245,2085,2085,2085,2085,0
20231215,134600,855324245,2085,2085,2085,2085,1
20231215,134500,855322160,2100,2100,2100,2100,40
20231215,134400,855238160,2100,2100,2100,2100,0
20231215,134300,855238160,2100,2100,2100,2100,0
20231215,134200,855238160,2100,2095,2100,2095,148
20231215,134100,854928090,2100,2095,2100,2095,600
20231215,134000,853668255,2100,2100,2100,2085,256
20231215,133900,853134465,2090,2085,2100,2085,116
20231215,133800,852892585,2085,2080,2085,2080,517
20231215,133700,851814735,2075,2075,2080,2075,771
20231215,133600,850212805,2075,2080,2080,2075,484
20231215,133500,849208405,2080,2080,2080,2080,0
20231215,133400,849208405,2080,2080,2080,2080,31
20231215,133300,849143925,2070,2070,2070,2070,465
20231215,133200,848181375,2070,2070,2070,2070,0
20231215,133100,848181375,2070,2065,2070,2065,3281
20231215,133000,841406105,2070,2070,2070,2070,23
20231215,132900,841358495,2065,2070,2070,2065,309
20231215,132800,840719605,2070,2075,2075,2070,283
20231215,132700,840132385,2080,2080,2080,2080,0
20231215,132600,840132385,2080,2080,2080,2080,197
20231215,132500,839722625,2080,2080,2080,2080,2
20231215,132400,839718465,2085,2080,2085,2080,195
20231215,132300,839311965,2080,2080,2080,2080,30
20231215,132200,839249565,2080,2080,2080,2080,564
20231215,132100,838076445,2080,2080,2080,2080,3
20231215,132000,838070205,2080,2080,2080,2080,0
20231215,131900,838070205,2080,2080,2080,2080,23
20231215,131800,838022365,2080,2080,2080,2080,976
20231215,131700,835992285,2080,2080,2080,2080,0
20231215,131600,835992285,2080,2080,2080,2080,0
20231215,131500,835992285,2080,2080,2080,2080,0
20231215,131400,835992285,2080,2080,2080,2080,1
20231215,131300,835990205,2080,2080,2080,2080,29
20231215,131200,835929885,2080,2080,2080,2080,1
20231215,131100,835927805,2065,2080,2080,2065,359
20231215,131000,835182470,2070,2070,2070,2070,1779
20231215,130900,831499940,2070,2075,2075,2070,801
20231215,130800,829841445,2075,2080,2080,2075,1308
20231215,130700,827126055,2080,2080,2080,2080,0
20231215,130600,827126055,2080,2085,2085,2080,35
20231215,130500,827053100,2085,2085,2090,2080,719
20231215,130400,825554455,2090,2100,2100,2090,26
20231215,130300,825500015,2100,2100,2100,2100,0
20231215,130200,825500015,2100,2100,2100,2100,22
20231215,130100,825453815,2090,2090,2090,2090,0
20231215,130000,825453815,2090,2080,2090,2080,4310
20231215,125900,816452405,2080,2080,2080,2080,0
20231215,125800,816452405,2080,2080,2080,2080,1644
20231215,125700,813032885,2100,2100,2100,2100,300
20231215,125600,812402885,2100,2100,2100,2100,0
20231215,125500,812402885,2100,2100,2100,2100,13
20231215,125400,812375585,2100,2100,2100,2100,0
20231215,125300,812375585,2100,2100,2100,2100,102
20231215,125200,812161385,2080,2080,2080,2080,1400
20231215,125100,809249385,2080,2085,2085,2080,338
20231215,125000,808546280,2085,2085,2085,2085,207
20231215,124900,808114685,2085,2085,2085,2085,175
20231215,124800,807749810,2085,2085,2085,2085,21
20231215,124700,807706025,2095,2095,2095,2095,0
20231215,124600,807706025,2095,2095,2095,2095,0
20231215,124500,807706025,2095,2080,2095,2080,296
20231215,124400,807086595,2080,2080,2080,2080,82
20231215,124300,806916035,2075,2075,2075,2075,0
20231215,124200,806916035,2075,2075,2075,2075,0
20231215,124100,806916035,2075,2090,2090,2075,2010
20231215,124000,802730355,2085,2085,2085,2085,0
20231215,123900,802730355,2085,2085,2085,2085,0
20231215,123800,802730355,2085,2085,2085,2085,52
20231215,123700,802621935,2085,2085,2085,2085,10
20231215,123600,802601085,2095,2085,2095,2085,4
20231215,123500,802592715,2085,2095,2095,2085,156
20231215,123400,802267445,2095,2095,2095,2095,0
20231215,123300,802267445,2095,2095,2095,2095,0
20231215,123200,802267445,2095,2095,2095,2095,100
20231215,123100,802057945,2095,2095,2095,2095,0
20231215,123000,802057945,2095,2095,2095,2095,0
20231215,122900,802057945,2095,2095,2095,2095,1
20231215,122800,802055850,2085,2085,2085,2085,223
20231215,122700,801590895,2090,2090,2090,2090,0
20231215,122600,801590895,2090,2090,2090,2090,50
20231215,122500,801486395,2090,2090,2090,2090,208
20231215,122400,801051675,2085,2085,2085,2085,0
20231215,122300,801051675,2085,2085,2085,2085,0
20231215,122200,801051675,2085,2085,2085,2085,2
20231215,122100,801047505,2085,2085,2085,2085,118
20231215,122000,800801475,2085,2085,2085,2085,0
20231215,121900,800801475,2085,2085,2085,2085,11
20231215,121800,800778540,2100,2100,2100,2100,1
20231215,121700,800776440,2105,2105,2105,2105,0
20231215,121600,800776440,2105,2105,2105,2105,0
20231215,121500,800776440,2105,2105,2105,2105,0
20231215,121400,800776440,2105,2105,2105,2105,0
20231215,121300,800776440,2105,2105,2105,2105,105
20231215,121200,800555415,2105,2085,2105,2085,325
20231215,121100,799873200,2085,2085,2085,2085,14
20231215,121000,799844010,2095,2095,2095,2095,0
20231215,120900,799844010,2095,2095,2095,2095,0
20231215,120800,799844010,2095,2095,2095,2095,0
20231215,120700,799844010,2095,2095,2095,2095,40
20231215,120600,799760210,2095,2095,2095,2095,0
20231215,120500,799760210,2095,2090,2095,2090,5002
20231215,120400,789306020,2090,2090,2090,2090,8
20231215,120300,789289300,2090,2090,2090,2090,367
20231215,120200,788522270,2090,2100,2100,2055,3268
20231215,120100,781761960,2105,2105,2105,2105,3050
20231215,120000,775341710,2105,2105,2105,2105,0
20231215,115900,775341710,2105,2105,2105,2105,304
20231215,115800,774701790,2105,2115,2115,2105,4745
20231215,115700,764709765,2115,2105,2115,2105,56
20231215,115600,764591425,2115,2115,2115,2115,0
20231215,115500,764591425,2115,2115,2115,2115,0
20231215,115400,764591425,2115,2115,2115,2115,0
20231215,115300,764591425,2115,2110,2115,2110,938
20231215,115200,762607655,2110,2110,2110,2110,11
20231215,115100,762584445,2115,2105,2115,2105,155
20231215,115000,762257170,2100,2115,2115,2100,3888
20231215,114900,754074210,2115,2115,2115,2115,200
20231215,114800,753651210,2120,2115,2120,2115,634
20231215,114700,752308860,2120,2105,2120,2105,101
20231215,114600,752095170,2105,2105,2110,2105,853
20231215,114500,750295730,2105,2090,2110,2090,4131
20231215,114400,741619640,2090,2085,2090,2085,544
20231215,114300,740485130,2085,2070,2085,2070,120
20231215,114200,740235285,2070,2080,2080,2070,52
20231215,114100,740127555,2080,2070,2080,2070,480
20231215,114000,739132795,2070,2070,2070,2070,1
20231215,113900,739130725,2070,2065,2070,2065,367
20231215,113800,738372780,2065,2065,2065,2060,1504
20231215,113700,735272020,2065,2065,2065,2065,147
20231215,113600,734968465,2065,2065,2065,2065,1
20231215,113500,734966400,2065,2065,2065,2065,2
20231215,113400,734962270,2065,2060,2065,2060,594
20231215,113300,733736260,2065,2065,2080,2060,2482
20231215,113200,728597150,2065,2065,2065,2060,1292
20231215,113100,725929415,2065,2060,2065,2060,1199
20231215,113000,723459165,2050,2060,2060,2050,10114
20231215,112900,702684230,2060,2060,2060,2060,409
20231215,112800,701841690,2060,2060,2060,2060,0
20231215,112700,701841690,2060,2060,2060,2060,0
20231215,112600,701841690,2060,2065,2065,2060,869
20231215,112500,700048830,2070,2070,2070,2070,261
20231215,112400,699508560,2070,2080,2080,2070,313
20231215,112300,698858335,2080,2070,2080,2070,11032
20231215,112200,675995155,2085,2070,2085,2070,401
20231215,112100,675165070,2085,2070,2085,2070,1573
20231215,112000,671908750,2085,2090,2090,2080,134
20231215,111900,671629115,2070,2075,2075,2070,12
20231215,111800,671604220,2070,2070,2070,2070,382
20231215,111700,670813480,2090,2070,2090,2070,2001
20231215,111600,666656340,2070,2070,2070,2070,160
20231215,111500,666325140,2065,2065,2065,2065,60
20231215,111400,666201240,2065,2065,2065,2065,643
20231215,111300,664873445,2065,2060,2065,2060,106
20231215,111200,664655055,2060,2060,2060,2060,136
20231215,111100,664374895,2055,2060,2060,2055,381
20231215,111000,663591865,2060,2065,2070,2060,1240
20231215,110900,661036500,2065,2065,2065,2065,1266
20231215,110800,658422210,2065,2065,2065,2065,9
20231215,110700,658403625,2060,2070,2070,2060,1749
20231215,110600,654793500,2070,2070,2070,2070,37
20231215,110500,654716910,2070,2070,2075,2070,1643
20231215,110400,651315800,2070,2075,2075,2070,1959
20231215,110300,647258375,2080,2080,2080,2075,4499
20231215,110200,637911950,2080,2080,2080,2080,961
20231215,110100,635913070,2080,2075,2080,2075,346
20231215,110000,635193890,2075,2080,2080,2075,424
20231215,105900,634312235,2080,2080,2080,2080,0
20231215,105800,634312235,2080,2090,2090,2080,2318
20231215,105700,629490785,2090,2085,2090,2080,2806
20231215,105600,623640910,2085,2085,2085,2085,86
20231215,105500,623461600,2075,2080,2080,2075,768
20231215,105400,621867275,2080,2090,2090,2080,6590
20231215,105300,608151945,2085,2085,2100,2080,8600
20231215,105200,590262645,2090,2090,2090,2080,2633
20231215,105100,584771010,2090,2100,2100,2090,3374
20231215,105000,577712345,2100,2100,2100,2100,100
20231215,104900,577502345,2100,2105,2105,2100,300
20231215,104800,576872205,2100,2100,2100,2100,0
20231215,104700,576872205,2100,2100,2100,2100,2180
20231215,104600,572294205,2100,2100,2100,2100,1351
20231215,104500,569457105,2100,2100,2100,2100,2059
20231215,104400,565133205,2100,2100,2100,2100,486
20231215,104300,564112605,2125,2125,2125,2125,0
20231215,104200,564112605,2125,2110,2125,2110,858
20231215,104100,562297015,2095,2095,2095,2095,168
20231215,104000,561945055,2090,2125,2125,2080,31835
20231215,103900,494722890,2120,2120,2120,2120,0
20231215,103800,494722890,2120,2120,2120,2120,0
20231215,103700,494722890,2120,2130,2130,2120,308
20231215,103600,494068575,2125,2130,2130,2125,2036
20231215,103500,489732020,2130,2130,2130,2130,2117
20231215,103400,485222810,2120,2125,2125,2120,1890
20231215,103300,481211285,2125,2125,2125,2125,1005
20231215,103200,479075660,2125,2125,2125,2125,100
20231215,103100,478863160,2125,2125,2125,2125,1327
20231215,103000,476043285,2125,2125,2125,2125,21
20231215,102900,475998660,2125,2130,2130,2125,3118
20231215,102800,469367910,2130,2130,2130,2130,50
20231215,102700,469261410,2135,2135,2135,2135,3
20231215,102600,469255005,2135,2135,2135,2135,461
20231215,102500,468270770,2135,2130,2135,2130,5153
20231215,102400,457280630,2130,2130,2130,2130,0
20231215,102300,457280630,2130,2130,2130,2130,100
20231215,102200,457067630,2125,2125,2125,2115,561
20231215,102100,455875685,2120,2120,2120,2120,148
20231215,102000,455561925,2120,2115,2120,2115,36
20231215,101900,455485660,2110,2115,2120,2110,581
20231215,101800,454258150,2110,2120,2120,2110,16
20231215,101700,454224310,2120,2120,2120,2115,1651
20231215,101600,450729680,2120,2115,2120,2115,1033
20231215,101500,448544200,2115,2115,2115,2115,0
20231215,101400,448544200,2115,2115,2115,2115,6
20231215,101300,448531510,2115,2110,2115,2105,555
20231215,101200,447362135,2110,2110,2110,2110,2197
20231215,101100,442726465,2110,2110,2110,2110,0
20231215,101000,442726465,2110,2110,2110,2105,100
20231215,100900,442515475,2110,2110,2110,2100,354
20231215,100800,441771630,2115,2115,2115,2115,0
20231215,100700,441771630,2115,2100,2115,2100,181
20231215,100600,441391515,2095,2120,2120,2095,3247
20231215,100500,434569730,2120,2115,2120,2115,400
20231215,100400,433723725,2120,2125,2125,2120,110
20231215,100300,433490125,2125,2115,2125,2115,673
20231215,100200,432066720,2110,2115,2115,2110,2685
20231215,100100,426392140,2120,2125,2125,2120,2117
20231215,100000,421899400,2125,2125,2130,2125,5005
20231215,095900,411256130,2125,2125,2125,2125,80
20231215,095800,411086130,2125,2125,2130,2125,423
20231215,095700,410187150,2130,2125,2130,2125,1141
20231215,095600,407758025,2130,2130,2130,2130,709
20231215,095500,406247855,2130,2140,2140,2130,2125
20231215,095400,401713830,2140,2145,2145,2140,45
20231215,095300,401617330,2145,2140,2145,2140,1266
20231215,095200,398904640,2135,2135,2140,2130,2794
20231215,095100,392944800,2130,2140,2140,2130,513
20231215,095000,391850935,2140,2140,2140,2140,118
20231215,094900,391598415,2140,2140,2140,2140,1111
20231215,094800,389220875,2140,2140,2140,2140,352
20231215,094700,388467595,2140,2140,2140,2140,2
20231215,094600,388463315,2145,2145,2145,2145,944
20231215,094500,386438435,2150,2150,2150,2150,393
20231215,094400,385593485,2145,2130,2150,2130,1645
20231215,094300,382079445,2130,2140,2145,2130,4524
20231215,094200,372408870,2130,2135,2135,2130,759
20231215,094100,370790240,2130,2135,2135,2130,1252
20231215,094000,368122590,2135,2140,2140,2135,1010
20231215,093900,365966220,2140,2140,2140,2140,0
20231215,093800,365966220,2140,2140,2145,2140,644
20231215,093700,364587910,2145,2145,2145,2140,68
20231215,093600,364442115,2140,2140,2140,2140,1416
20231215,093500,361411875,2140,2135,2140,2135,1708
20231215,093400,357758495,2135,2130,2135,2130,62
20231215,093300,357626180,2130,2135,2140,2130,3315
20231215,093200,350558555,2140,2145,2150,2135,5432
20231215,093100,338922640,2145,2160,2165,2145,6616
20231215,093000,324690700,2165,2165,2165,2165,860
20231215,092900,322828800,2165,2170,2175,2165,2650
20231215,092800,317084575,2170,2155,2170,2155,5103
20231215,092700,306029525,2165,2160,2165,2150,1667
20231215,092600,302425170,2150,2155,2160,2150,2293
20231215,092500,297493490,2160,2160,2160,2160,129
20231215,092400,297214850,2160,2145,2165,2145,235
20231215,092300,296709215,2145,2160,2160,2145,3006
20231215,092200,290228470,2160,2140,2160,2140,1297
20231215,092100,287436165,2135,2125,2140,2125,685
20231215,092000,285976730,2125,2145,2145,2125,8602
20231215,091900,267559510,2150,2150,2150,2145,4726
20231215,091800,257399385,2155,2160,2170,2150,2852
20231215,091700,251249225,2165,2170,2170,2160,7493
20231215,091600,235012650,2170,2155,2170,2155,5449
20231215,091500,223203250,2165,2170,2185,2150,21447
20231215,091400,176605535,2170,2140,2170,2140,8800
20231215,091300,157619795,2140,2155,2165,2140,8551
20231215,091200,139200150,2150,2140,2150,2140,5493
20231215,091100,127413850,2140,2140,2140,2130,1252
20231215,091000,124738070,2140,2120,2140,2120,7398
20231215,090900,108943435,2120,2125,2130,2120,4927
20231215,090800,98487180,2120,2125,2125,2120,2386
20231215,090700,93425740,2125,2125,2135,2120,4114
20231215,090600,84677680,2125,2140,2140,2125,1007
20231215,090500,82530940,2140,2110,2140,2105,7817
20231215,090400,65893765,2120,2110,2120,2105,260
20231215,090300,65344355,2110,2100,2115,2100,3582
20231215,090200,57787815,2100,2100,2105,2095,4993
20231215,090100,47294570,2100,2145,2165,2100,6490
20231215,090000,33441715,2145,2090,2190,2090,15617