KissMeData/001230/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,183300,2092817090,8630,8630,8630,8630,168130
20231215,183200,2092817090,8630,8630,8630,8630,0
20231215,183100,2092817090,8630,8630,8630,8630,0
20231215,183000,2092817090,8630,8630,8630,8630,0
20231215,182900,2092817090,8630,8630,8630,8630,0
20231215,182800,2092817090,8630,8630,8630,8630,0
20231215,182700,2092817090,8630,8630,8630,8630,0
20231215,182600,2092817090,8630,8630,8630,8630,0
20231215,182500,2092817090,8630,8630,8630,8630,0
20231215,182400,2092817090,8630,8630,8630,8630,0
20231215,182300,2092817090,8630,8630,8630,8630,0
20231215,182200,2092817090,8630,8630,8630,8630,0
20231215,182100,2092817090,8630,8630,8630,8630,0
20231215,182000,2092817090,8630,8630,8630,8630,0
20231215,181900,2092817090,8630,8630,8630,8630,0
20231215,181800,2092817090,8630,8630,8630,8630,0
20231215,181700,2092817090,8630,8630,8630,8630,0
20231215,181600,2092817090,8630,8630,8630,8630,0
20231215,181500,2092817090,8630,8630,8630,8630,0
20231215,181400,2092817090,8630,8630,8630,8630,0
20231215,181300,2092817090,8630,8630,8630,8630,0
20231215,181200,2092817090,8630,8630,8630,8630,0
20231215,181100,2092817090,8630,8630,8630,8630,0
20231215,181000,2092817090,8630,8630,8630,8630,0
20231215,180900,2092817090,8630,8630,8630,8630,0
20231215,180800,2092817090,8630,8630,8630,8630,0
20231215,180700,2092817090,8630,8630,8630,8630,0
20231215,180600,2092817090,8630,8630,8630,8630,0
20231215,180500,2092817090,8630,8630,8630,8630,0
20231215,180400,2092817090,8630,8630,8630,8630,0
20231215,180300,2092817090,8630,8630,8630,8630,168130
20231215,180200,2092817090,8630,8630,8630,8630,0
20231215,180100,2092817090,8630,8630,8630,8630,0
20231215,180000,2092817090,8630,8630,8630,8630,0
20231215,175900,2092817090,8630,8630,8630,8630,0
20231215,175800,2092817090,8630,8630,8630,8630,0
20231215,175700,2092817090,8630,8630,8630,8630,0
20231215,175600,2092817090,8630,8630,8630,8630,0
20231215,175500,2092817090,8630,8630,8630,8630,0
20231215,175400,2092817090,8630,8630,8630,8630,0
20231215,175300,2092817090,8630,8630,8630,8630,0
20231215,175200,2092817090,8630,8630,8630,8630,0
20231215,175100,2092817090,8630,8630,8630,8630,0
20231215,175000,2092817090,8630,8630,8630,8630,0
20231215,174900,2092817090,8630,8630,8630,8630,0
20231215,174800,2092817090,8630,8630,8630,8630,0
20231215,174700,2092817090,8630,8630,8630,8630,0
20231215,174600,2092817090,8630,8630,8630,8630,0
20231215,174500,2092817090,8630,8630,8630,8630,0
20231215,174400,2092817090,8630,8630,8630,8630,0
20231215,174300,2092817090,8630,8630,8630,8630,0
20231215,174200,2092817090,8630,8630,8630,8630,0
20231215,174100,2092817090,8630,8630,8630,8630,0
20231215,174000,2092817090,8630,8630,8630,8630,0
20231215,173900,2092817090,8630,8630,8630,8630,0
20231215,173800,2092817090,8630,8630,8630,8630,0
20231215,173700,2092817090,8630,8630,8630,8630,0
20231215,173600,2092817090,8630,8630,8630,8630,0
20231215,173500,2092817090,8630,8630,8630,8630,0
20231215,173400,2092817090,8630,8630,8630,8630,0
20231215,173300,2092817090,8630,8630,8630,8630,168130
20231215,173200,2092817090,8630,8630,8630,8630,0
20231215,173100,2092817090,8630,8630,8630,8630,0
20231215,173000,2092817090,8630,8630,8630,8630,0
20231215,172900,2092817090,8630,8630,8630,8630,0
20231215,172800,2092817090,8630,8630,8630,8630,0
20231215,172700,2092817090,8630,8630,8630,8630,0
20231215,172600,2092817090,8630,8630,8630,8630,0
20231215,172500,2092817090,8630,8630,8630,8630,0
20231215,172400,2092817090,8630,8630,8630,8630,0
20231215,172300,2092817090,8630,8630,8630,8630,0
20231215,172200,2092817090,8630,8630,8630,8630,0
20231215,172100,2092817090,8630,8630,8630,8630,0
20231215,172000,2092817090,8630,8630,8630,8630,0
20231215,171900,2092817090,8630,8630,8630,8630,0
20231215,171800,2092817090,8630,8630,8630,8630,0
20231215,171700,2092817090,8630,8630,8630,8630,0
20231215,171600,2092817090,8630,8630,8630,8630,0
20231215,171500,2092817090,8630,8630,8630,8630,0
20231215,171400,2092817090,8630,8630,8630,8630,0
20231215,171300,2092817090,8630,8630,8630,8630,0
20231215,171200,2092817090,8630,8630,8630,8630,0
20231215,171100,2092817090,8630,8630,8630,8630,0
20231215,171000,2092817090,8630,8630,8630,8630,0
20231215,170900,2092817090,8630,8630,8630,8630,0
20231215,170800,2092817090,8630,8630,8630,8630,0
20231215,170700,2092817090,8630,8630,8630,8630,0
20231215,170600,2092817090,8630,8630,8630,8630,0
20231215,170500,2092817090,8630,8630,8630,8630,0
20231215,170400,2092817090,8630,8630,8630,8630,0
20231215,170300,2092817090,8630,8630,8630,8630,168130
20231215,170200,2092817090,8630,8630,8630,8630,0
20231215,170100,2092817090,8630,8630,8630,8630,0
20231215,170000,2092817090,8630,8630,8630,8630,0
20231215,165900,2092817090,8630,8630,8630,8630,0
20231215,165800,2092817090,8630,8630,8630,8630,0
20231215,165700,2092817090,8630,8630,8630,8630,0
20231215,165600,2092817090,8630,8630,8630,8630,0
20231215,165500,2092817090,8630,8630,8630,8630,0
20231215,165400,2092817090,8630,8630,8630,8630,0
20231215,165300,2092817090,8630,8630,8630,8630,0
20231215,165200,2092817090,8630,8630,8630,8630,0
20231215,165100,2092817090,8630,8630,8630,8630,0
20231215,165000,2092817090,8630,8630,8630,8630,0
20231215,164900,2092817090,8630,8630,8630,8630,0
20231215,164800,2092817090,8630,8630,8630,8630,0
20231215,164700,2092817090,8630,8630,8630,8630,0
20231215,164600,2092817090,8630,8630,8630,8630,0
20231215,164500,2092817090,8630,8630,8630,8630,0
20231215,164400,2092817090,8630,8630,8630,8630,0
20231215,164300,2092817090,8630,8630,8630,8630,0
20231215,164200,2092817090,8630,8630,8630,8630,0
20231215,164100,2092817090,8630,8630,8630,8630,0
20231215,164000,2092817090,8630,8630,8630,8630,0
20231215,163900,2092817090,8630,8630,8630,8630,0
20231215,163800,2092817090,8630,8630,8630,8630,0
20231215,163700,2092817090,8630,8630,8630,8630,0
20231215,163600,2092817090,8630,8630,8630,8630,0
20231215,163500,2092817090,8630,8630,8630,8630,0
20231215,163400,2092817090,8630,8630,8630,8630,0
20231215,163300,2092817090,8630,8630,8630,8630,168130
20231215,163200,2092817090,8630,8630,8630,8630,0
20231215,163100,2092817090,8630,8630,8630,8630,0
20231215,163000,2092817090,8630,8630,8630,8630,0
20231215,162900,2092817090,8630,8630,8630,8630,0
20231215,162800,2092817090,8630,8630,8630,8630,0
20231215,162700,2092817090,8630,8630,8630,8630,0
20231215,162600,2092817090,8630,8630,8630,8630,0
20231215,162500,2092817090,8630,8630,8630,8630,0
20231215,162400,2092817090,8630,8630,8630,8630,0
20231215,162300,2092817090,8630,8630,8630,8630,0
20231215,162200,2092817090,8630,8630,8630,8630,0
20231215,162100,2092817090,8630,8630,8630,8630,0
20231215,162000,2092817090,8630,8630,8630,8630,0
20231215,161900,2092817090,8630,8630,8630,8630,0
20231215,161800,2092817090,8630,8630,8630,8630,0
20231215,161700,2092817090,8630,8630,8630,8630,0
20231215,161600,2092817090,8630,8630,8630,8630,0
20231215,161500,2092817090,8630,8630,8630,8630,0
20231215,161400,2092817090,8630,8630,8630,8630,0
20231215,161300,2092817090,8630,8630,8630,8630,0
20231215,161200,2092817090,8630,8630,8630,8630,0
20231215,161100,2092817090,8630,8630,8630,8630,0
20231215,161000,2092817090,8630,8630,8630,8630,0
20231215,160900,2092817090,8630,8630,8630,8630,0
20231215,160800,2092817090,8630,8630,8630,8630,0
20231215,160700,2092817090,8630,8630,8630,8630,0
20231215,160600,2092817090,8630,8630,8630,8630,0
20231215,160500,2092817090,8630,8630,8630,8630,0
20231215,160400,2092817090,8630,8630,8630,8630,0
20231215,160300,2092817090,8630,8630,8630,8630,168130
20231215,160200,2092817090,8630,8630,8630,8630,0
20231215,160100,2092817090,8630,8630,8630,8630,0
20231215,160000,2092817090,8630,8630,8630,8630,0
20231215,155900,2092817090,8630,8630,8630,8630,0
20231215,155800,2092817090,8630,8630,8630,8630,0
20231215,155700,2092817090,8630,8630,8630,8630,0
20231215,155600,2092817090,8630,8630,8630,8630,0
20231215,155500,2092817090,8630,8630,8630,8630,0
20231215,155400,2092817090,8630,8630,8630,8630,0
20231215,155300,2092817090,8630,8630,8630,8630,0
20231215,155200,2092817090,8630,8630,8630,8630,0
20231215,155100,2092817090,8630,8630,8630,8630,0
20231215,155000,2092817090,8630,8630,8630,8630,0
20231215,154900,2092817090,8630,8630,8630,8630,0
20231215,154800,2092817090,8630,8630,8630,8630,0
20231215,154700,2092817090,8630,8630,8630,8630,0
20231215,154600,2092817090,8630,8630,8630,8630,0
20231215,154500,2092817090,8630,8630,8630,8630,0
20231215,154400,2092817090,8630,8630,8630,8630,0
20231215,154300,2092817090,8630,8630,8630,8630,0
20231215,154200,2092817090,8630,8630,8630,8630,0
20231215,154100,2092817090,8630,8630,8630,8630,0
20231215,154000,2092817090,8630,8630,8630,8630,0
20231215,153900,2092817090,8630,8630,8630,8630,0
20231215,153800,2092817090,8630,8630,8630,8630,0
20231215,153700,2092817090,8630,8630,8630,8630,0
20231215,153600,2092817090,8630,8630,8630,8630,0
20231215,153500,2092817090,8630,8630,8630,8630,0
20231215,153400,2092817090,8630,8630,8630,8630,0
20231215,153300,2092817090,8630,8630,8630,8630,168130
20231215,153200,2092817090,8630,8630,8630,8630,0
20231215,153100,2092817090,8630,8630,8630,8630,0
20231215,153000,2092817090,8630,8630,8630,8630,168130
20231215,152900,641855190,8710,8710,8710,8710,0
20231215,152800,641855190,8710,8710,8710,8710,0
20231215,152700,641855190,8710,8710,8710,8710,0
20231215,152600,641855190,8710,8710,8710,8710,0
20231215,152500,641855190,8710,8710,8710,8710,0
20231215,152400,641855190,8710,8710,8710,8710,0
20231215,152300,641855190,8710,8710,8710,8710,0
20231215,152200,641855190,8710,8710,8710,8710,0
20231215,152100,641855190,8710,8710,8710,8710,0
20231215,152000,641855190,8710,8710,8710,8710,0
20231215,151900,641855190,8710,8730,8740,8710,1274
20231215,151800,630751850,8720,8720,8730,8720,18
20231215,151700,630594870,8720,8730,8730,8710,2484
20231215,151600,608936440,8730,8720,8740,8720,451
20231215,151500,604999140,8720,8730,8730,8720,305
20231215,151400,602339090,8720,8720,8720,8720,2596
20231215,151300,579701970,8720,8720,8720,8720,255
20231215,151200,577478370,8720,8720,8720,8720,152
20231215,151100,576152930,8720,8720,8720,8720,223
20231215,151000,574208370,8720,8720,8730,8720,394
20231215,150900,570772670,8720,8720,8720,8720,116
20231215,150800,569761150,8720,8710,8720,8710,281
20231215,150700,567310930,8710,8710,8720,8710,716
20231215,150600,561069000,8710,8710,8720,8710,451
20231215,150500,557138770,8710,8720,8720,8710,381
20231215,150400,553819370,8720,8710,8720,8710,264
20231215,150300,551518810,8720,8710,8720,8710,457
20231215,150200,547536060,8710,8710,8720,8710,477
20231215,150100,543381230,8710,8710,8710,8710,219
20231215,150000,541473740,8710,8720,8720,8710,162
20231215,145900,540062310,8720,8720,8720,8710,354
20231215,145800,536975840,8710,8710,8720,8710,708
20231215,145700,530805160,8710,8710,8720,8710,129
20231215,145600,529681120,8710,8710,8720,8710,138
20231215,145500,528478780,8710,8710,8720,8710,149
20231215,145400,527180890,8710,8710,8720,8710,91
20231215,145300,526388080,8710,8710,8710,8710,66
20231215,145200,525813220,8710,8710,8720,8710,86
20231215,145100,525063950,8710,8710,8720,8710,28
20231215,145000,524820020,8710,8710,8720,8710,928
20231215,144900,516729140,8710,8710,8710,8710,82
20231215,144800,516014920,8710,8710,8710,8710,58
20231215,144700,515509740,8710,8710,8720,8710,100
20231215,144600,514638500,8710,8710,8710,8710,86
20231215,144500,513889440,8710,8710,8710,8710,78
20231215,144400,513210060,8710,8710,8710,8710,61
20231215,144300,512678750,8710,8710,8710,8710,64
20231215,144200,512121310,8710,8710,8720,8710,82
20231215,144100,511406930,8710,8710,8710,8710,66
20231215,144000,510832070,8710,8720,8720,8710,101
20231215,143900,509951740,8720,8710,8720,8710,893
20231215,143800,502164840,8710,8710,8710,8710,119
20231215,143700,501128350,8710,8710,8710,8710,60
20231215,143600,500605750,8710,8710,8720,8710,77
20231215,143500,499934960,8710,8710,8710,8710,75
20231215,143400,499281710,8710,8710,8710,8710,109
20231215,143300,498332320,8710,8710,8710,8710,71
20231215,143200,497713910,8710,8710,8720,8710,55
20231215,143100,497234850,8710,8710,8720,8710,913
20231215,143000,489274420,8710,8710,8710,8710,92
20231215,142900,488473100,8710,8710,8710,8710,45
20231215,142800,488081150,8710,8710,8710,8710,48
20231215,142700,487663070,8710,8710,8710,8710,62
20231215,142600,487123050,8710,8710,8720,8710,106
20231215,142500,486199260,8710,8710,8720,8710,122
20231215,142400,485136120,8710,8710,8720,8710,107
20231215,142300,484203600,8710,8710,8710,8710,50
20231215,142200,483768100,8710,8710,8710,8710,45
20231215,142100,483376150,8710,8720,8720,8710,701
20231215,142000,477264620,8720,8720,8720,8720,33
20231215,141900,476976860,8720,8720,8720,8720,53
20231215,141800,476514700,8720,8710,8720,8710,113
20231215,141700,475529450,8710,8700,8710,8700,1630
20231215,141600,461338630,8700,8700,8700,8700,1219
20231215,141500,450733330,8700,8700,8710,8700,42
20231215,141400,450367880,8710,8720,8720,8700,1147
20231215,141300,440379090,8710,8710,8710,8710,34
20231215,141200,440082950,8710,8710,8710,8710,41
20231215,141100,439725840,8710,8710,8710,8710,62
20231215,141000,439185820,8710,8710,8710,8710,36
20231215,140900,438872260,8710,8720,8720,8710,3308
20231215,140800,410038350,8720,8720,8720,8720,622
20231215,140700,404614510,8720,8720,8730,8720,39
20231215,140600,404274410,8720,8720,8720,8720,49
20231215,140500,403847130,8720,8720,8720,8720,28
20231215,140400,403602970,8730,8720,8730,8720,28
20231215,140300,403358800,8720,8730,8740,8720,1939
20231215,140200,386434210,8730,8730,8740,8730,41
20231215,140100,386076270,8740,8740,8740,8730,87
20231215,140000,385316610,8730,8730,8730,8730,42
20231215,135900,384949950,8730,8730,8730,8730,85
20231215,135800,384207900,8730,8730,8730,8730,40
20231215,135700,383858700,8740,8730,8740,8730,29
20231215,135600,383605490,8730,8730,8730,8730,154
20231215,135500,382261070,8730,8730,8740,8730,110
20231215,135400,381300680,8730,8730,8730,8730,66
20231215,135300,380724500,8730,8740,8740,8730,5
20231215,135200,380680840,8730,8730,8730,8730,6
20231215,135100,380628460,8730,8730,8730,8730,4
20231215,135000,380593540,8730,8740,8740,8730,168
20231215,134900,379125570,8730,8740,8740,8730,4
20231215,134800,379090640,8730,8750,8750,8730,3745
20231215,134700,346337790,8750,8750,8750,8750,6
20231215,134600,346285290,8750,8750,8760,8750,12
20231215,134500,346180280,8750,8750,8750,8750,7
20231215,134400,346119030,8750,8760,8760,8750,5
20231215,134300,346075270,8750,8750,8760,8750,5
20231215,134200,346031510,8750,8750,8750,8750,18
20231215,134100,345874010,8750,8750,8750,8750,8
20231215,134000,345804010,8750,8750,8750,8750,7
20231215,133900,345742760,8750,8750,8760,8750,205
20231215,133800,343948230,8750,8750,8750,8750,12
20231215,133700,343843230,8750,8750,8750,8750,7
20231215,133600,343781980,8750,8750,8760,8750,8
20231215,133500,343711940,8750,8750,8760,8750,20
20231215,133400,343536820,8750,8770,8770,8750,17
20231215,133300,343387850,8750,8750,8770,8750,2506
20231215,133200,321436940,8750,8750,8750,8750,4
20231215,133100,321401940,8750,8750,8750,8750,11
20231215,133000,321305690,8750,8750,8750,8750,3
20231215,132900,321279440,8750,8750,8750,8750,8
20231215,132800,321209440,8750,8750,8750,8750,8
20231215,132700,321139440,8750,8750,8750,8750,9
20231215,132600,321060690,8750,8750,8750,8750,16
20231215,132500,320920690,8750,8750,8760,8750,34
20231215,132400,320622960,8750,8750,8750,8750,7
20231215,132300,320561710,8750,8760,8760,8750,13
20231215,132200,320447930,8750,8750,8750,8750,14
20231215,132100,320325430,8750,8750,8750,8750,10
20231215,132000,320237930,8750,8750,8750,8750,9
20231215,131900,320159180,8750,8750,8750,8750,4
20231215,131800,320124180,8750,8750,8750,8750,71
20231215,131700,319502930,8750,8750,8750,8750,7
20231215,131600,319441680,8750,8760,8760,8750,70
20231215,131500,318828680,8760,8750,8760,8750,3
20231215,131400,318802420,8750,8750,8750,8750,7
20231215,131300,318741170,8750,8750,8750,8750,13
20231215,131200,318627420,8750,8750,8750,8750,17
20231215,131100,318478670,8750,8750,8750,8750,16
20231215,131000,318338670,8750,8750,8750,8750,5
20231215,130900,318294920,8750,8750,8750,8750,6
20231215,130800,318242420,8750,8750,8750,8750,5
20231215,130700,318198670,8750,8750,8750,8750,6
20231215,130600,318146170,8750,8750,8750,8750,33
20231215,130500,317857420,8750,8750,8750,8750,7
20231215,130400,317796170,8750,8750,8750,8750,6
20231215,130300,317743670,8750,8750,8750,8750,8
20231215,130200,317673670,8750,8760,8760,8750,9
20231215,130100,317594890,8750,8750,8750,8750,25
20231215,130000,317376140,8760,8750,8760,8750,32
20231215,125900,317095930,8750,8760,8760,8750,9
20231215,125800,317017170,8750,8750,8750,8750,4
20231215,125700,316982170,8760,8750,8760,8750,14
20231215,125600,316859650,8750,8750,8750,8750,6
20231215,125500,316807150,8750,8750,8750,8750,113
20231215,125400,315818400,8750,8750,8750,8750,3
20231215,125300,315792150,8750,8750,8750,8750,107
20231215,125200,314855900,8750,8750,8750,8750,6
20231215,125100,314803400,8750,8760,8760,8750,344
20231215,125000,311790560,8750,8750,8770,8750,18
20231215,124900,311632960,8750,8750,8750,8750,5
20231215,124800,311589210,8750,8750,8750,8750,26
20231215,124700,311361710,8750,8750,8750,8750,6
20231215,124600,311309210,8750,8750,8750,8750,12
20231215,124500,311204210,8750,8750,8750,8750,2
20231215,124400,311186710,8750,8750,8750,8750,6
20231215,124300,311134210,8750,8750,8750,8750,13
20231215,124200,311020460,8750,8750,8750,8750,15
20231215,124100,310889210,8750,8750,8750,8750,3
20231215,124000,310862960,8750,8750,8750,8750,5
20231215,123900,310819210,8750,8750,8750,8750,8
20231215,123800,310749210,8760,8750,8760,8750,91
20231215,123700,309952290,8750,8750,8750,8750,8
20231215,123600,309882290,8750,8750,8760,8750,19
20231215,123500,309715910,8750,8760,8770,8750,1254
20231215,123400,298732410,8760,8760,8760,8760,9
20231215,123300,298653570,8760,8760,8760,8760,5
20231215,123200,298609770,8760,8760,8760,8760,8
20231215,123100,298539690,8760,8760,8760,8760,1
20231215,123000,298530930,8760,8760,8760,8760,6
20231215,122900,298478370,8760,8780,8780,8760,9
20231215,122800,298399510,8760,8760,8760,8760,1
20231215,122700,298390750,8760,8770,8770,8760,1069
20231215,122600,289017230,8770,8770,8770,8770,0
20231215,122500,289017230,8770,8770,8770,8770,0
20231215,122400,289017230,8770,8770,8770,8770,0
20231215,122300,289017230,8770,8770,8770,8770,0
20231215,122200,289017230,8770,8770,8770,8770,0
20231215,122100,289017230,8770,8770,8770,8770,0
20231215,122000,289017230,8770,8770,8770,8770,0
20231215,121900,289017230,8770,8770,8770,8770,4
20231215,121800,288982150,8770,8770,8770,8770,0
20231215,121700,288982150,8770,8770,8770,8770,1
20231215,121600,288973380,8770,8770,8770,8770,0
20231215,121500,288973380,8770,8770,8770,8770,0
20231215,121400,288973380,8770,8770,8770,8770,0
20231215,121300,288973380,8770,8770,8770,8770,0
20231215,121200,288973380,8770,8780,8780,8770,64
20231215,121100,288411570,8770,8780,8780,8770,58
20231215,121000,287902530,8780,8780,8780,8780,20
20231215,120900,287726930,8780,8780,8780,8780,26
20231215,120800,287498650,8780,8780,8780,8780,20
20231215,120700,287323050,8780,8780,8780,8780,1
20231215,120600,287314270,8780,8780,8780,8780,1
20231215,120500,287305490,8780,8780,8780,8780,38
20231215,120400,286971850,8770,8770,8770,8770,65
20231215,120300,286401800,8770,8770,8770,8770,0
20231215,120200,286401800,8770,8770,8770,8770,0
20231215,120100,286401800,8770,8770,8770,8770,0
20231215,120000,286401800,8770,8770,8780,8770,49
20231215,115900,285971870,8770,8780,8780,8770,18
20231215,115800,285813930,8770,8770,8770,8770,0
20231215,115700,285813930,8770,8770,8770,8770,0
20231215,115600,285813930,8770,8780,8780,8770,131
20231215,115500,284665050,8780,8780,8780,8780,0
20231215,115400,284665050,8780,8780,8780,8780,0
20231215,115300,284665050,8780,8780,8780,8780,25
20231215,115200,284445550,8780,8780,8780,8770,41
20231215,115100,284085680,8780,8770,8780,8770,55
20231215,115000,283603280,8770,8770,8770,8770,0
20231215,114900,283603280,8770,8770,8770,8770,18
20231215,114800,283445420,8780,8780,8780,8780,0
20231215,114700,283445420,8780,8780,8780,8780,0
20231215,114600,283445420,8780,8780,8780,8780,4
20231215,114500,283410300,8780,8780,8780,8780,4
20231215,114400,283375180,8780,8790,8800,8780,181
20231215,114300,281784870,8790,8790,8790,8780,97
20231215,114200,280932410,8790,8790,8790,8790,5
20231215,114100,280888460,8790,8780,8790,8780,10
20231215,114000,280800610,8790,8780,8790,8780,6
20231215,113900,280747880,8780,8780,8780,8780,15
20231215,113800,280616180,8780,8790,8790,8780,13
20231215,113700,280502010,8800,8800,8800,8800,101
20231215,113600,279613210,8800,8800,8800,8800,5
20231215,113500,279569210,8790,8790,8790,8790,171
20231215,113400,278066120,8790,8800,8800,8790,86
20231215,113300,277309480,8790,8790,8790,8790,4
20231215,113200,277274320,8800,8800,8800,8800,0
20231215,113100,277274320,8800,8800,8800,8800,5
20231215,113000,277230320,8800,8800,8800,8800,10
20231215,112900,277142320,8790,8800,8800,8790,158
20231215,112800,275752230,8790,8790,8790,8790,0
20231215,112700,275752230,8790,8790,8790,8790,114
20231215,112600,274750170,8800,8800,8800,8790,25
20231215,112500,274530220,8790,8800,8800,8790,60
20231215,112400,274002320,8800,8820,8820,8800,1194
20231215,112300,263495100,8820,8820,8820,8820,0
20231215,112200,263495100,8820,8820,8820,8820,0
20231215,112100,263495100,8820,8820,8820,8800,532
20231215,112000,258803140,8820,8820,8820,8820,5
20231215,111900,258759040,8800,8820,8820,8800,14
20231215,111800,258635800,8800,8800,8800,8800,264
20231215,111700,256312600,8810,8810,8810,8800,106
20231215,111600,255378890,8810,8810,8810,8810,22
20231215,111500,255185070,8810,8810,8810,8810,9
20231215,111400,255105780,8810,8810,8810,8810,0
20231215,111300,255105780,8810,8810,8810,8800,102
20231215,111200,254207370,8810,8810,8810,8810,1
20231215,111100,254198560,8810,8810,8810,8810,15
20231215,111000,254066410,8810,8810,8810,8800,393
20231215,110900,250604470,8800,8800,8800,8800,0
20231215,110800,250604470,8800,8800,8800,8800,0
20231215,110700,250604470,8800,8800,8800,8800,0
20231215,110600,250604470,8800,8800,8800,8800,0
20231215,110500,250604470,8800,8800,8800,8800,10
20231215,110400,250516470,8800,8800,8800,8800,3
20231215,110300,250490070,8800,8800,8800,8800,5
20231215,110200,250446070,8800,8800,8800,8800,0
20231215,110100,250446070,8800,8800,8800,8800,1
20231215,110000,250437270,8800,8800,8810,8790,925
20231215,105900,242291420,8800,8800,8800,8800,188
20231215,105800,240637020,8790,8790,8790,8790,17
20231215,105700,240487590,8780,8780,8790,8780,110
20231215,105600,239521360,8780,8780,8780,8780,46
20231215,105500,239117480,8780,8780,8780,8780,5
20231215,105400,239073580,8790,8790,8800,8790,1257
20231215,105300,228012400,8790,8790,8790,8790,4
20231215,105200,227977240,8790,8790,8790,8790,10
20231215,105100,227889340,8800,8800,8800,8800,67
20231215,105000,227299740,8770,8770,8770,8770,3
20231215,104900,227273430,8770,8770,8770,8770,0
20231215,104800,227273430,8770,8770,8770,8770,4
20231215,104700,227238350,8770,8780,8800,8770,1797
20231215,104600,211428370,8770,8780,8790,8770,550
20231215,104500,206596880,8780,8780,8780,8780,0
20231215,104400,206596880,8780,8780,8780,8770,659
20231215,104300,200811370,8780,8780,8780,8770,360
20231215,104200,197651110,8780,8780,8780,8780,0
20231215,104100,197651110,8780,8790,8790,8780,120
20231215,104000,196596510,8780,8780,8780,8780,5
20231215,103900,196552610,8780,8780,8780,8780,0
20231215,103800,196552610,8780,8790,8790,8780,38
20231215,103700,196218960,8780,8780,8780,8780,5
20231215,103600,196175060,8780,8780,8780,8780,43
20231215,103500,195797520,8770,8770,8770,8770,0
20231215,103400,195797520,8770,8780,8780,8770,144
20231215,103300,194533890,8780,8780,8780,8780,9
20231215,103200,194454870,8780,8770,8780,8770,445
20231215,103100,190547910,8760,8760,8760,8760,0
20231215,103000,190547910,8760,8770,8770,8760,779
20231215,102900,183716440,8760,8760,8760,8760,0
20231215,102800,183716440,8760,8760,8760,8760,0
20231215,102700,183716440,8760,8760,8760,8760,0
20231215,102600,183716440,8760,8760,8760,8760,0
20231215,102500,183716440,8760,8760,8760,8760,5
20231215,102400,183672640,8760,8760,8760,8760,2
20231215,102300,183655120,8760,8760,8760,8760,1
20231215,102200,183646360,8760,8770,8770,8750,611
20231215,102100,178294070,8770,8770,8770,8770,0
20231215,102000,178294070,8770,8770,8770,8770,1
20231215,101900,178285300,8780,8780,8780,8780,5
20231215,101800,178241400,8780,8780,8780,8780,10
20231215,101700,178153600,8750,8750,8780,8750,24
20231215,101600,177943450,8780,8780,8780,8780,0
20231215,101500,177943450,8780,8780,8780,8750,24
20231215,101400,177733130,8750,8760,8760,8750,290
20231215,101300,175194090,8760,8760,8760,8760,0
20231215,101200,175194090,8760,8760,8760,8760,0
20231215,101100,175194090,8760,8760,8760,8750,334
20231215,101000,172268640,8760,8760,8760,8760,8
20231215,100900,172198560,8760,8760,8760,8760,5
20231215,100800,172154760,8780,8780,8780,8760,154
20231215,100700,170803700,8780,8780,8780,8780,4
20231215,100600,170768580,8780,8780,8780,8780,100
20231215,100500,169890580,8790,8760,8790,8760,38
20231215,100400,169557670,8760,8770,8770,8760,37
20231215,100300,169233230,8750,8750,8750,8750,0
20231215,100200,169233230,8750,8750,8770,8750,135
20231215,100100,168049970,8770,8780,8800,8770,2255
20231215,100000,148220840,8770,8780,8780,8770,86
20231215,095900,147465960,8780,8750,8780,8750,469
20231215,095800,143351310,8750,8740,8750,8740,103
20231215,095700,142450160,8740,8740,8740,8740,0
20231215,095600,142450160,8740,8750,8750,8720,3442
20231215,095500,112396440,8750,8770,8770,8750,892
20231215,095400,104577010,8770,8770,8770,8770,5
20231215,095300,104533160,8780,8780,8780,8780,100
20231215,095200,103655160,8780,8780,8780,8780,15
20231215,095100,103523460,8780,8780,8780,8780,63
20231215,095000,102970320,8770,8770,8770,8770,205
20231215,094900,101172470,8770,8770,8770,8770,0
20231215,094800,101172470,8770,8750,8770,8750,1490
20231215,094700,88120110,8750,8750,8750,8750,9
20231215,094600,88041360,8750,8750,8750,8750,139
20231215,094500,86825110,8760,8760,8760,8760,133
20231215,094400,85660030,8760,8770,8790,8760,1684
20231215,094300,70865480,8770,8760,8770,8760,5
20231215,094200,70821650,8780,8770,8780,8770,73
20231215,094100,70181430,8790,8790,8790,8790,0
20231215,094000,70181430,8790,8770,8790,8770,326
20231215,093900,67317610,8780,8770,8780,8770,56
20231215,093800,66825980,8790,8790,8790,8790,14
20231215,093700,66702920,8790,8770,8790,8770,13
20231215,093600,66588670,8760,8770,8780,8760,778
20231215,093500,59760170,8750,8770,8780,8750,515
20231215,093400,55244300,8770,8770,8770,8770,2
20231215,093300,55226760,8770,8750,8770,8750,22
20231215,093200,55034240,8750,8750,8760,8750,339
20231215,093100,52065320,8740,8750,8750,8740,15
20231215,093000,51934110,8760,8750,8760,8750,50
20231215,092900,51496560,8740,8740,8740,8740,41
20231215,092800,51138220,8740,8740,8740,8740,155
20231215,092700,49783520,8730,8730,8740,8730,645
20231215,092600,44147670,8740,8740,8740,8740,11
20231215,092500,44051530,8740,8740,8740,8740,10
20231215,092400,43964130,8730,8730,8740,8730,101
20231215,092300,43081900,8730,8730,8730,8730,5
20231215,092200,43038250,8730,8730,8740,8730,133
20231215,092100,41876160,8730,8730,8740,8730,499
20231215,092000,37515890,8740,8740,8740,8730,137
20231215,091900,36319850,8740,8740,8740,8730,26
20231215,091800,36092650,8730,8730,8730,8730,8
20231215,091700,36022810,8730,8740,8740,8730,736
20231215,091600,29591760,8740,8740,8740,8740,5
20231215,091500,29548060,8740,8740,8740,8740,15
20231215,091400,29416960,8740,8740,8760,8740,12
20231215,091300,29312060,8740,8740,8740,8740,18
20231215,091200,29154740,8740,8760,8760,8740,179
20231215,091100,27588280,8760,8750,8760,8730,682
20231215,091000,21627320,8750,8750,8750,8750,0
20231215,090900,21627320,8750,8750,8750,8750,0
20231215,090800,21627320,8750,8750,8750,8750,4
20231215,090700,21592320,8750,8750,8750,8750,0
20231215,090600,21592320,8750,8750,8760,8750,477
20231215,090500,17414710,8760,8750,8760,8750,19
20231215,090400,17248440,8750,8750,8750,8740,493
20231215,090300,12935010,8750,8750,8760,8750,43
20231215,090200,12558500,8750,8750,8760,8750,50
20231215,090100,12120670,8750,8760,8760,8750,128
20231215,090000,11000400,8760,8780,8780,8760,1253