KissMeData/001360/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,183300,622630960,2310,2310,2310,2310,6601
20231212,183200,622630960,2310,2310,2310,2310,0
20231212,183100,622630960,2310,2310,2310,2310,0
20231212,183000,622630960,2310,2310,2310,2310,0
20231212,182900,622630960,2310,2310,2310,2310,0
20231212,182800,622630960,2310,2310,2310,2310,0
20231212,182700,622630960,2310,2310,2310,2310,0
20231212,182600,622630960,2310,2310,2310,2310,0
20231212,182500,622630960,2310,2310,2310,2310,0
20231212,182400,622630960,2310,2310,2310,2310,0
20231212,182300,622630960,2310,2310,2310,2310,0
20231212,182200,622630960,2310,2310,2310,2310,0
20231212,182100,622630960,2310,2310,2310,2310,0
20231212,182000,622630960,2310,2310,2310,2310,0
20231212,181900,622630960,2310,2310,2310,2310,0
20231212,181800,622630960,2310,2310,2310,2310,0
20231212,181700,622630960,2310,2310,2310,2310,0
20231212,181600,622630960,2310,2310,2310,2310,0
20231212,181500,622630960,2310,2310,2310,2310,0
20231212,181400,622630960,2310,2310,2310,2310,0
20231212,181300,622630960,2310,2310,2310,2310,0
20231212,181200,622630960,2310,2310,2310,2310,0
20231212,181100,622630960,2310,2310,2310,2310,0
20231212,181000,622630960,2310,2310,2310,2310,0
20231212,180900,622630960,2310,2310,2310,2310,0
20231212,180800,622630960,2310,2310,2310,2310,0
20231212,180700,622630960,2310,2310,2310,2310,0
20231212,180600,622630960,2310,2310,2310,2310,0
20231212,180500,622630960,2310,2310,2310,2310,0
20231212,180400,622630960,2310,2310,2310,2310,0
20231212,180300,622630960,2310,2310,2310,2310,6601
20231212,180200,622630960,2310,2310,2310,2310,0
20231212,180100,622630960,2310,2310,2310,2310,0
20231212,180000,622630960,2310,2310,2310,2310,0
20231212,175900,622630960,2310,2310,2310,2310,0
20231212,175800,622630960,2310,2310,2310,2310,0
20231212,175700,622630960,2310,2310,2310,2310,0
20231212,175600,622630960,2310,2310,2310,2310,0
20231212,175500,622630960,2310,2310,2310,2310,0
20231212,175400,622630960,2310,2310,2310,2310,0
20231212,175300,622630960,2310,2310,2310,2310,0
20231212,175200,622630960,2310,2310,2310,2310,0
20231212,175100,622630960,2310,2310,2310,2310,0
20231212,175000,622630960,2310,2310,2310,2310,0
20231212,174900,622630960,2310,2310,2310,2310,0
20231212,174800,622630960,2310,2310,2310,2310,0
20231212,174700,622630960,2310,2310,2310,2310,0
20231212,174600,622630960,2310,2310,2310,2310,0
20231212,174500,622630960,2310,2310,2310,2310,0
20231212,174400,622630960,2310,2310,2310,2310,0
20231212,174300,622630960,2310,2310,2310,2310,0
20231212,174200,622630960,2310,2310,2310,2310,0
20231212,174100,622630960,2310,2310,2310,2310,0
20231212,174000,622630960,2310,2310,2310,2310,0
20231212,173900,622630960,2310,2310,2310,2310,0
20231212,173800,622630960,2310,2310,2310,2310,0
20231212,173700,622630960,2310,2310,2310,2310,0
20231212,173600,622630960,2310,2310,2310,2310,0
20231212,173500,622630960,2310,2310,2310,2310,0
20231212,173400,622630960,2310,2310,2310,2310,0
20231212,173300,622630960,2310,2310,2310,2310,6601
20231212,173200,622630960,2310,2310,2310,2310,0
20231212,173100,622630960,2310,2310,2310,2310,0
20231212,173000,622630960,2310,2310,2310,2310,0
20231212,172900,622630960,2310,2310,2310,2310,0
20231212,172800,622630960,2310,2310,2310,2310,0
20231212,172700,622630960,2310,2310,2310,2310,0
20231212,172600,622630960,2310,2310,2310,2310,0
20231212,172500,622630960,2310,2310,2310,2310,0
20231212,172400,622630960,2310,2310,2310,2310,0
20231212,172300,622630960,2310,2310,2310,2310,0
20231212,172200,622630960,2310,2310,2310,2310,0
20231212,172100,622630960,2310,2310,2310,2310,0
20231212,172000,622630960,2310,2310,2310,2310,0
20231212,171900,622630960,2310,2310,2310,2310,0
20231212,171800,622630960,2310,2310,2310,2310,0
20231212,171700,622630960,2310,2310,2310,2310,0
20231212,171600,622630960,2310,2310,2310,2310,0
20231212,171500,622630960,2310,2310,2310,2310,0
20231212,171400,622630960,2310,2310,2310,2310,0
20231212,171300,622630960,2310,2310,2310,2310,0
20231212,171200,622630960,2310,2310,2310,2310,0
20231212,171100,622630960,2310,2310,2310,2310,0
20231212,171000,622630960,2310,2310,2310,2310,0
20231212,170900,622630960,2310,2310,2310,2310,0
20231212,170800,622630960,2310,2310,2310,2310,0
20231212,170700,622630960,2310,2310,2310,2310,0
20231212,170600,622630960,2310,2310,2310,2310,0
20231212,170500,622630960,2310,2310,2310,2310,0
20231212,170400,622630960,2310,2310,2310,2310,0
20231212,170300,622630960,2310,2310,2310,2310,6601
20231212,170200,622630960,2310,2310,2310,2310,0
20231212,170100,622630960,2310,2310,2310,2310,0
20231212,170000,622630960,2310,2310,2310,2310,0
20231212,165900,622630960,2310,2310,2310,2310,0
20231212,165800,622630960,2310,2310,2310,2310,0
20231212,165700,622630960,2310,2310,2310,2310,0
20231212,165600,622630960,2310,2310,2310,2310,0
20231212,165500,622630960,2310,2310,2310,2310,0
20231212,165400,622630960,2310,2310,2310,2310,0
20231212,165300,622630960,2310,2310,2310,2310,0
20231212,165200,622630960,2310,2310,2310,2310,0
20231212,165100,622630960,2310,2310,2310,2310,0
20231212,165000,622630960,2310,2310,2310,2310,0
20231212,164900,622630960,2310,2310,2310,2310,0
20231212,164800,622630960,2310,2310,2310,2310,0
20231212,164700,622630960,2310,2310,2310,2310,0
20231212,164600,622630960,2310,2310,2310,2310,0
20231212,164500,622630960,2310,2310,2310,2310,0
20231212,164400,622630960,2310,2310,2310,2310,0
20231212,164300,622630960,2310,2310,2310,2310,0
20231212,164200,622630960,2310,2310,2310,2310,0
20231212,164100,622630960,2310,2310,2310,2310,0
20231212,164000,622630960,2310,2310,2310,2310,0
20231212,163900,622630960,2310,2310,2310,2310,0
20231212,163800,622630960,2310,2310,2310,2310,0
20231212,163700,622630960,2310,2310,2310,2310,0
20231212,163600,622630960,2310,2310,2310,2310,0
20231212,163500,622630960,2310,2310,2310,2310,0
20231212,163400,622630960,2310,2310,2310,2310,0
20231212,163300,622630960,2310,2310,2310,2310,6601
20231212,163200,622630960,2310,2310,2310,2310,0
20231212,163100,622630960,2310,2310,2310,2310,0
20231212,163000,622630960,2310,2310,2310,2310,0
20231212,162900,622630960,2310,2310,2310,2310,0
20231212,162800,622630960,2310,2310,2310,2310,0
20231212,162700,622630960,2310,2310,2310,2310,0
20231212,162600,622630960,2310,2310,2310,2310,0
20231212,162500,622630960,2310,2310,2310,2310,0
20231212,162400,622630960,2310,2310,2310,2310,0
20231212,162300,622630960,2310,2310,2310,2310,0
20231212,162200,622630960,2310,2310,2310,2310,0
20231212,162100,622630960,2310,2310,2310,2310,0
20231212,162000,622630960,2310,2310,2310,2310,0
20231212,161900,622630960,2310,2310,2310,2310,0
20231212,161800,622630960,2310,2310,2310,2310,0
20231212,161700,622630960,2310,2310,2310,2310,0
20231212,161600,622630960,2310,2310,2310,2310,0
20231212,161500,622630960,2310,2310,2310,2310,0
20231212,161400,622630960,2310,2310,2310,2310,0
20231212,161300,622630960,2310,2310,2310,2310,0
20231212,161200,622630960,2310,2310,2310,2310,0
20231212,161100,622630960,2310,2310,2310,2310,0
20231212,161000,622630960,2310,2310,2310,2310,0
20231212,160900,622630960,2310,2310,2310,2310,0
20231212,160800,622630960,2310,2310,2310,2310,0
20231212,160700,622630960,2310,2310,2310,2310,0
20231212,160600,622630960,2310,2310,2310,2310,0
20231212,160500,622630960,2310,2310,2310,2310,0
20231212,160400,622630960,2310,2310,2310,2310,0
20231212,160300,622630960,2310,2310,2310,2310,6601
20231212,160200,622630960,2310,2310,2310,2310,0
20231212,160100,622630960,2310,2310,2310,2310,0
20231212,160000,622630960,2310,2310,2310,2310,0
20231212,155900,622630960,2310,2310,2310,2310,0
20231212,155800,622630960,2310,2310,2310,2310,0
20231212,155700,622630960,2310,2310,2310,2310,0
20231212,155600,622630960,2310,2310,2310,2310,0
20231212,155500,622630960,2310,2310,2310,2310,0
20231212,155400,622630960,2310,2310,2310,2310,0
20231212,155300,622630960,2310,2310,2310,2310,0
20231212,155200,622630960,2310,2310,2310,2310,0
20231212,155100,622630960,2310,2310,2310,2310,0
20231212,155000,622630960,2310,2310,2310,2310,0
20231212,154900,622630960,2310,2310,2310,2310,0
20231212,154800,622630960,2310,2310,2310,2310,0
20231212,154700,622630960,2310,2310,2310,2310,0
20231212,154600,622630960,2310,2310,2310,2310,0
20231212,154500,622630960,2310,2310,2310,2310,0
20231212,154400,622630960,2310,2310,2310,2310,0
20231212,154300,622630960,2310,2310,2310,2310,0
20231212,154200,622630960,2310,2310,2310,2310,0
20231212,154100,622630960,2310,2310,2310,2310,0
20231212,154000,622630960,2310,2310,2310,2310,0
20231212,153900,622630960,2310,2310,2310,2310,0
20231212,153800,622630960,2310,2310,2310,2310,0
20231212,153700,622630960,2310,2310,2310,2310,0
20231212,153600,622630960,2310,2310,2310,2310,0
20231212,153500,622630960,2310,2310,2310,2310,0
20231212,153400,622630960,2310,2310,2310,2310,0
20231212,153300,622630960,2310,2310,2310,2310,6601
20231212,153200,622630960,2310,2310,2310,2310,0
20231212,153100,622630960,2310,2310,2310,2310,0
20231212,153000,622630960,2310,2310,2310,2310,6601
20231212,152900,607382650,2315,2315,2315,2315,0
20231212,152800,607382650,2315,2315,2315,2315,0
20231212,152700,607382650,2315,2315,2315,2315,0
20231212,152600,607382650,2315,2315,2315,2315,0
20231212,152500,607382650,2315,2315,2315,2315,0
20231212,152400,607382650,2315,2315,2315,2315,0
20231212,152300,607382650,2315,2315,2315,2315,0
20231212,152200,607382650,2315,2315,2315,2315,0
20231212,152100,607382650,2315,2315,2315,2315,0
20231212,152000,607382650,2315,2315,2315,2315,0
20231212,151900,607382650,2315,2315,2315,2315,78
20231212,151800,607202080,2315,2315,2315,2315,42
20231212,151700,607104850,2315,2315,2315,2310,704
20231212,151600,605475115,2310,2310,2310,2310,0
20231212,151500,605475115,2310,2315,2315,2310,661
20231212,151400,603947900,2315,2320,2320,2310,295
20231212,151300,603265725,2320,2315,2320,2315,5004
20231212,151200,591665875,2310,2310,2310,2310,0
20231212,151100,591665875,2310,2310,2310,2310,0
20231212,151000,591665875,2310,2310,2310,2310,3560
20231212,150900,583442275,2310,2315,2315,2310,1590
20231212,150800,579766425,2315,2315,2315,2315,166
20231212,150700,579382135,2315,2315,2315,2315,730
20231212,150600,577692185,2315,2315,2315,2315,10
20231212,150500,577669035,2315,2315,2315,2310,621
20231212,150400,576233420,2315,2315,2315,2315,2563
20231212,150300,570300075,2315,2315,2315,2315,200
20231212,150200,569837075,2315,2315,2315,2315,40
20231212,150100,569744475,2315,2315,2315,2315,0
20231212,150000,569744475,2315,2315,2315,2315,0
20231212,145900,569744475,2315,2315,2315,2315,0
20231212,145800,569744475,2315,2320,2320,2315,12
20231212,145700,569716640,2315,2315,2315,2315,0
20231212,145600,569716640,2315,2315,2315,2315,467
20231212,145500,568635535,2315,2315,2315,2315,0
20231212,145400,568635535,2315,2315,2315,2315,2500
20231212,145300,562848035,2315,2320,2320,2315,2300
20231212,145200,557523035,2320,2320,2320,2320,504
20231212,145100,556353755,2320,2315,2320,2315,2
20231212,145000,556349120,2315,2315,2315,2315,4
20231212,144900,556339860,2320,2320,2320,2320,66
20231212,144800,556186740,2320,2320,2320,2320,0
20231212,144700,556186740,2320,2320,2320,2320,2
20231212,144600,556182100,2315,2315,2315,2315,77
20231212,144500,556003845,2315,2315,2315,2315,0
20231212,144400,556003845,2315,2320,2320,2315,10
20231212,144300,555980650,2320,2320,2320,2320,10
20231212,144200,555957450,2320,2320,2320,2320,125
20231212,144100,555667450,2320,2320,2320,2320,290
20231212,144000,554994650,2320,2320,2320,2320,483
20231212,143900,553874090,2315,2315,2315,2315,300
20231212,143800,553179590,2315,2315,2315,2315,1
20231212,143700,553177275,2320,2320,2320,2320,10
20231212,143600,553154075,2320,2320,2320,2320,15
20231212,143500,553119275,2320,2320,2320,2320,154
20231212,143400,552761995,2320,2320,2320,2320,0
20231212,143300,552761995,2320,2320,2320,2320,3
20231212,143200,552755035,2320,2320,2320,2320,220
20231212,143100,552244635,2320,2315,2320,2315,101
20231212,143000,552010815,2315,2315,2315,2315,1
20231212,142900,552008500,2320,2320,2320,2320,43
20231212,142800,551908740,2320,2320,2320,2320,501
20231212,142700,550746420,2315,2315,2315,2315,0
20231212,142600,550746420,2315,2315,2315,2315,0
20231212,142500,550746420,2315,2315,2315,2315,18
20231212,142400,550704750,2315,2315,2315,2315,0
20231212,142300,550704750,2315,2320,2320,2315,2120
20231212,142200,545796350,2320,2320,2320,2320,0
20231212,142100,545796350,2320,2320,2320,2320,0
20231212,142000,545796350,2320,2320,2320,2320,2166
20231212,141900,540771230,2320,2320,2320,2320,1
20231212,141800,540768910,2320,2320,2320,2320,0
20231212,141700,540768910,2320,2320,2320,2320,1
20231212,141600,540766590,2315,2315,2315,2315,30
20231212,141500,540697140,2315,2315,2315,2315,0
20231212,141400,540697140,2315,2315,2315,2315,0
20231212,141300,540697140,2315,2315,2315,2315,50
20231212,141200,540581390,2315,2315,2315,2315,0
20231212,141100,540581390,2315,2315,2315,2315,2
20231212,141000,540576760,2315,2315,2315,2315,200
20231212,140900,540113760,2320,2315,2320,2315,182
20231212,140800,539692405,2315,2315,2315,2315,0
20231212,140700,539692405,2315,2315,2315,2315,0
20231212,140600,539692405,2315,2315,2315,2315,0
20231212,140500,539692405,2315,2315,2315,2315,0
20231212,140400,539692405,2315,2315,2315,2315,110
20231212,140300,539437755,2320,2320,2320,2320,0
20231212,140200,539437755,2320,2320,2320,2320,6
20231212,140100,539423835,2320,2315,2320,2315,1004
20231212,140000,537099555,2320,2320,2320,2320,500
20231212,135900,535939555,2320,2320,2320,2320,235
20231212,135800,535394355,2320,2320,2320,2320,5
20231212,135700,535382755,2315,2315,2315,2315,0
20231212,135600,535382755,2315,2315,2315,2315,1295
20231212,135500,532384830,2320,2320,2320,2320,5
20231212,135400,532373230,2320,2320,2320,2315,1131
20231212,135300,529754940,2320,2320,2320,2320,1
20231212,135200,529752620,2320,2320,2320,2320,515
20231212,135100,528557820,2320,2320,2320,2320,5
20231212,135000,528546220,2315,2315,2315,2315,0
20231212,134900,528546220,2315,2315,2315,2315,5
20231212,134800,528534645,2320,2320,2320,2320,1
20231212,134700,528532325,2315,2320,2320,2315,3
20231212,134600,528525370,2320,2320,2320,2320,60
20231212,134500,528386170,2320,2320,2320,2320,1500
20231212,134400,524906170,2320,2320,2320,2320,1
20231212,134300,524903850,2320,2320,2320,2320,218
20231212,134200,524398090,2320,2315,2320,2315,1310
20231212,134100,521360440,2310,2310,2310,2310,0
20231212,134000,521360440,2310,2310,2310,2310,209
20231212,133900,520877650,2315,2315,2315,2315,190
20231212,133800,520437800,2315,2315,2315,2315,0
20231212,133700,520437800,2315,2315,2315,2315,0
20231212,133600,520437800,2315,2315,2315,2315,10
20231212,133500,520414650,2315,2315,2315,2315,0
20231212,133400,520414650,2315,2315,2315,2315,0
20231212,133300,520414650,2315,2315,2315,2315,0
20231212,133200,520414650,2315,2315,2315,2315,0
20231212,133100,520414650,2315,2315,2315,2315,50
20231212,133000,520298900,2315,2315,2315,2315,8
20231212,132900,520280380,2315,2310,2315,2310,410
20231212,132800,519331730,2315,2315,2315,2315,0
20231212,132700,519331730,2315,2315,2315,2315,6
20231212,132600,519317840,2315,2315,2315,2315,2
20231212,132500,519313210,2315,2315,2315,2315,11
20231212,132400,519287745,2315,2315,2315,2315,305
20231212,132300,518581670,2315,2315,2315,2315,25
20231212,132200,518523795,2315,2315,2315,2315,1
20231212,132100,518521480,2315,2315,2315,2315,0
20231212,132000,518521480,2315,2315,2315,2315,0
20231212,131900,518521480,2315,2315,2315,2315,30
20231212,131800,518452030,2315,2315,2315,2315,106
20231212,131700,518206640,2315,2315,2315,2315,1
20231212,131600,518204325,2315,2315,2315,2315,300
20231212,131500,517509825,2315,2315,2315,2315,0
20231212,131400,517509825,2315,2315,2315,2315,0
20231212,131300,517509825,2315,2320,2320,2315,514
20231212,131200,516319910,2320,2320,2320,2320,2
20231212,131100,516315270,2320,2320,2320,2320,203
20231212,131000,515844310,2320,2320,2320,2320,0
20231212,130900,515844310,2320,2320,2320,2320,3
20231212,130800,515837350,2320,2320,2320,2320,1237
20231212,130700,512967510,2320,2320,2320,2320,1
20231212,130600,512965190,2315,2315,2315,2315,0
20231212,130500,512965190,2315,2315,2315,2315,263
20231212,130400,512356345,2315,2315,2315,2315,200
20231212,130300,511893345,2315,2315,2315,2315,17
20231212,130200,511853990,2315,2315,2315,2315,15
20231212,130100,511819265,2315,2315,2315,2315,201
20231212,130000,511353950,2315,2315,2315,2315,0
20231212,125900,511353950,2315,2315,2315,2315,17
20231212,125800,511314595,2315,2315,2315,2315,17
20231212,125700,511275240,2315,2315,2315,2315,100
20231212,125600,511043740,2310,2310,2310,2310,0
20231212,125500,511043740,2310,2310,2310,2310,0
20231212,125400,511043740,2310,2315,2315,2310,515
20231212,125300,509852515,2315,2315,2315,2315,1
20231212,125200,509850200,2315,2315,2315,2315,50
20231212,125100,509734450,2315,2315,2315,2315,41
20231212,125000,509639535,2315,2315,2315,2315,777
20231212,124900,507840780,2315,2315,2315,2315,21
20231212,124800,507792165,2310,2310,2310,2310,0
20231212,124700,507792165,2310,2310,2310,2310,12200
20231212,124600,479610165,2315,2315,2315,2315,1375
20231212,124500,476427040,2315,2315,2315,2315,22
20231212,124400,476376110,2315,2315,2315,2315,358
20231212,124300,475547340,2320,2320,2320,2320,0
20231212,124200,475547340,2320,2320,2320,2320,101
20231212,124100,475313020,2320,2320,2320,2320,0
20231212,124000,475313020,2320,2320,2320,2320,7
20231212,123900,475296780,2310,2310,2310,2310,0
20231212,123800,475296780,2310,2310,2310,2310,0
20231212,123700,475296780,2310,2310,2310,2310,0
20231212,123600,475296780,2310,2310,2310,2310,0
20231212,123500,475296780,2310,2310,2310,2310,0
20231212,123400,475296780,2310,2310,2310,2310,1
20231212,123300,475294470,2320,2320,2320,2320,4
20231212,123200,475285190,2320,2320,2320,2320,0
20231212,123100,475285190,2320,2320,2320,2320,2
20231212,123000,475280550,2320,2320,2320,2320,10
20231212,122900,475257350,2320,2320,2320,2320,52
20231212,122800,475136710,2320,2320,2320,2320,10
20231212,122700,475113510,2320,2320,2320,2320,0
20231212,122600,475113510,2320,2320,2320,2320,501
20231212,122500,473951190,2320,2320,2320,2320,14
20231212,122400,473918710,2320,2320,2320,2320,211
20231212,122300,473429190,2320,2320,2320,2320,0
20231212,122200,473429190,2320,2320,2320,2320,17
20231212,122100,473389750,2320,2320,2320,2320,5
20231212,122000,473378150,2320,2320,2320,2320,1000
20231212,121900,471058150,2305,2305,2305,2305,0
20231212,121800,471058150,2305,2310,2310,2305,1169
20231212,121700,468363595,2305,2305,2305,2305,0
20231212,121600,468363595,2305,2305,2305,2305,0
20231212,121500,468363595,2305,2305,2305,2305,0
20231212,121400,468363595,2305,2310,2310,2305,1382
20231212,121300,465177070,2320,2320,2320,2320,0
20231212,121200,465177070,2320,2320,2320,2320,24
20231212,121100,465121390,2320,2320,2320,2320,0
20231212,121000,465121390,2320,2320,2320,2320,103
20231212,120900,464882430,2320,2310,2320,2310,550
20231212,120800,463609890,2310,2310,2310,2310,148
20231212,120700,463268010,2310,2310,2310,2310,3
20231212,120600,463261080,2310,2310,2310,2305,17750
20231212,120500,422347290,2310,2310,2310,2310,411
20231212,120400,421397880,2310,2310,2310,2310,0
20231212,120300,421397880,2310,2310,2310,2310,140
20231212,120200,421074480,2310,2310,2310,2310,881
20231212,120100,419039370,2305,2305,2305,2305,0
20231212,120000,419039370,2305,2305,2305,2305,0
20231212,115900,419039370,2305,2305,2305,2305,0
20231212,115800,419039370,2305,2305,2305,2305,600
20231212,115700,417656370,2305,2305,2305,2305,1014
20231212,115600,415319100,2305,2305,2305,2305,0
20231212,115500,415319100,2305,2315,2315,2305,30
20231212,115400,415249795,2305,2305,2305,2305,0
20231212,115300,415249795,2305,2305,2305,2305,0
20231212,115200,415249795,2305,2305,2305,2305,0
20231212,115100,415249795,2305,2305,2305,2305,383
20231212,115000,414366980,2300,2300,2300,2300,0
20231212,114900,414366980,2300,2305,2305,2300,300
20231212,114800,413676970,2300,2300,2300,2300,0
20231212,114700,413676970,2300,2305,2305,2300,7955
20231212,114600,395378705,2320,2320,2320,2320,1
20231212,114500,395376385,2300,2310,2310,2300,6000
20231212,114400,381555810,2310,2310,2310,2310,0
20231212,114300,381555810,2310,2310,2310,2310,0
20231212,114200,381555810,2310,2310,2310,2310,0
20231212,114100,381555810,2310,2320,2320,2310,101
20231212,114000,381322490,2305,2310,2310,2305,500
20231212,113900,380169495,2310,2310,2310,2310,0
20231212,113800,380169495,2310,2310,2310,2310,0
20231212,113700,380169495,2310,2310,2310,2310,200
20231212,113600,379707495,2315,2315,2315,2315,3824
20231212,113500,370854935,2315,2315,2315,2315,2243
20231212,113400,365662390,2315,2315,2315,2315,30
20231212,113300,365592940,2315,2315,2315,2315,10
20231212,113200,365569790,2310,2310,2310,2310,0
20231212,113100,365569790,2310,2315,2315,2310,110
20231212,113000,365315640,2315,2310,2315,2310,220
20231212,112900,364807340,2315,2315,2315,2315,126
20231212,112800,364515650,2315,2315,2315,2310,650
20231212,112700,363013900,2315,2315,2315,2315,883
20231212,112600,360969755,2315,2315,2315,2310,382
20231212,112500,360085825,2310,2315,2315,2310,1304
20231212,112400,357073565,2315,2315,2315,2315,36
20231212,112300,356990225,2315,2315,2315,2315,91
20231212,112200,356779560,2315,2315,2315,2315,20
20231212,112100,356733260,2315,2315,2315,2315,901
20231212,112000,354647445,2315,2315,2315,2315,17
20231212,111900,354608090,2315,2315,2315,2315,26
20231212,111800,354547900,2305,2315,2320,2300,13711
20231212,111700,322859505,2320,2315,2320,2315,1552
20231212,111600,319266590,2320,2320,2320,2320,20
20231212,111500,319220190,2320,2320,2320,2320,642
20231212,111400,317730750,2320,2320,2320,2320,100
20231212,111300,317498750,2325,2325,2325,2325,22
20231212,111200,317447600,2320,2320,2320,2320,4811
20231212,111100,306286080,2320,2320,2320,2320,17
20231212,111000,306246640,2320,2320,2320,2320,57
20231212,110900,306114400,2320,2320,2320,2320,0
20231212,110800,306114400,2320,2320,2320,2320,2
20231212,110700,306109760,2320,2320,2320,2320,75
20231212,110600,305935760,2320,2320,2320,2320,156
20231212,110500,305573840,2320,2320,2320,2320,1332
20231212,110400,302483600,2320,2320,2320,2320,50
20231212,110300,302367600,2320,2320,2320,2320,0
20231212,110200,302367600,2320,2320,2320,2320,5
20231212,110100,302356000,2315,2320,2320,2315,130
20231212,110000,302055000,2315,2320,2320,2315,602
20231212,105900,300660980,2320,2320,2320,2320,14
20231212,105800,300628500,2315,2320,2320,2315,4980
20231212,105700,289099275,2320,2320,2320,2320,100
20231212,105600,288867275,2320,2320,2320,2320,0
20231212,105500,288867275,2320,2315,2320,2315,434
20231212,105400,287860400,2315,2320,2320,2315,34
20231212,105300,287781535,2320,2320,2320,2320,80
20231212,105200,287595935,2320,2320,2320,2320,0
20231212,105100,287595935,2320,2320,2320,2320,380
20231212,105000,286714335,2325,2325,2325,2325,1
20231212,104900,286712010,2325,2320,2325,2315,3867
20231212,104800,277744500,2320,2320,2320,2320,5
20231212,104700,277732900,2320,2320,2320,2320,407
20231212,104600,276788660,2320,2320,2320,2320,156
20231212,104500,276426740,2320,2320,2320,2320,360
20231212,104400,275591540,2320,2320,2320,2320,1339
20231212,104300,272485060,2320,2320,2320,2320,0
20231212,104200,272485060,2320,2325,2325,2320,9026
20231212,104100,251544610,2325,2330,2330,2325,1143
20231212,104000,248887025,2325,2325,2325,2325,14
20231212,103900,248854475,2325,2325,2325,2325,0
20231212,103800,248854475,2325,2325,2325,2325,3613
20231212,103700,240454250,2325,2325,2325,2325,2300
20231212,103600,235106750,2325,2325,2325,2325,0
20231212,103500,235106750,2325,2325,2325,2325,270
20231212,103400,234479000,2325,2325,2325,2325,867
20231212,103300,232463225,2325,2325,2325,2325,0
20231212,103200,232463225,2325,2325,2325,2325,6
20231212,103100,232449275,2325,2325,2325,2325,47
20231212,103000,232340000,2325,2325,2325,2325,2504
20231212,102900,226518200,2325,2330,2330,2325,593
20231212,102800,225138945,2330,2330,2330,2330,105
20231212,102700,224894295,2330,2330,2330,2325,72
20231212,102600,224726795,2325,2325,2325,2325,42
20231212,102500,224629145,2325,2325,2325,2325,1095
20231212,102400,222083270,2325,2325,2325,2325,0
20231212,102300,222083270,2325,2325,2325,2325,1
20231212,102200,222080945,2325,2330,2330,2325,2909
20231212,102100,215308145,2335,2335,2335,2335,1
20231212,102000,215305810,2335,2335,2335,2335,113
20231212,101900,215041955,2335,2330,2335,2330,211
20231212,101800,214550300,2335,2335,2335,2335,501
20231212,101700,213380465,2335,2335,2335,2335,31
20231212,101600,213308080,2335,2335,2335,2335,13
20231212,101500,213277725,2330,2330,2330,2330,0
20231212,101400,213277725,2330,2330,2330,2330,0
20231212,101300,213277725,2330,2330,2330,2330,1113
20231212,101200,210684435,2330,2330,2330,2330,3252
20231212,101100,203107275,2335,2335,2335,2335,92
20231212,101000,202892455,2335,2335,2335,2335,214
20231212,100900,202392765,2335,2335,2335,2335,1323
20231212,100800,199303560,2335,2335,2335,2330,610
20231212,100700,197880710,2335,2335,2335,2335,254
20231212,100600,197287620,2335,2335,2335,2335,5
20231212,100500,197275945,2335,2335,2335,2335,108
20231212,100400,197023765,2335,2335,2335,2335,1601
20231212,100300,193285430,2335,2335,2335,2335,1150
20231212,100200,190600180,2335,2335,2335,2330,415
20231212,100100,189633155,2335,2335,2335,2335,5
20231212,100000,189621480,2330,2330,2330,2330,371
20231212,095900,188757050,2330,2335,2335,2330,15001
20231212,095800,153804715,2330,2330,2330,2330,0
20231212,095700,153804715,2330,2330,2330,2330,31
20231212,095600,153732485,2330,2335,2335,2330,85
20231212,095500,153534220,2335,2335,2335,2335,107
20231212,095400,153284375,2335,2335,2335,2335,411
20231212,095300,152324690,2335,2335,2335,2335,2
20231212,095200,152320020,2330,2330,2330,2330,27
20231212,095100,152257110,2335,2335,2335,2335,0
20231212,095000,152257110,2335,2335,2335,2335,0
20231212,094900,152257110,2335,2335,2335,2335,0
20231212,094800,152257110,2335,2335,2335,2335,200
20231212,094700,151790110,2330,2330,2330,2330,0
20231212,094600,151790110,2330,2330,2330,2330,288
20231212,094500,151119070,2330,2330,2330,2330,792
20231212,094400,149273710,2330,2330,2330,2330,336
20231212,094300,148490830,2325,2325,2325,2325,587
20231212,094200,147126055,2330,2330,2330,2330,136
20231212,094100,146809175,2330,2330,2330,2330,12
20231212,094000,146781215,2330,2335,2335,2330,932
20231212,093900,144605395,2335,2335,2335,2335,30
20231212,093800,144535345,2335,2335,2335,2335,175
20231212,093700,144126720,2330,2330,2330,2330,13370
20231212,093600,112974620,2330,2335,2335,2330,1057
20231212,093500,110511525,2335,2335,2335,2330,69
20231212,093400,110350710,2335,2335,2335,2335,110
20231212,093300,110093860,2335,2335,2335,2335,10
20231212,093200,110070510,2335,2335,2335,2330,532
20231212,093100,108828295,2335,2335,2335,2335,2006
20231212,093000,104144285,2335,2335,2335,2335,499
20231212,092900,102979120,2335,2335,2335,2330,82
20231212,092800,102787665,2335,2330,2335,2330,2062
20231212,092700,97980455,2335,2330,2335,2330,46
20231212,092600,97873250,2330,2330,2330,2330,3970
20231212,092500,88623150,2330,2330,2330,2330,44
20231212,092400,88520630,2330,2330,2330,2330,50
20231212,092300,88404130,2330,2325,2330,2325,15
20231212,092200,88369225,2330,2330,2330,2330,2360
20231212,092100,82870425,2330,2330,2330,2330,50
20231212,092000,82753925,2325,2325,2325,2325,1000
20231212,091900,80428925,2330,2330,2330,2330,3728
20231212,091800,71742685,2330,2330,2330,2330,5682
20231212,091700,58503625,2325,2325,2325,2325,1800
20231212,091600,54318625,2325,2330,2330,2325,6351
20231212,091500,39552400,2330,2330,2330,2325,1605
20231212,091400,35819950,2325,2330,2330,2325,504
20231212,091300,34648130,2325,2330,2330,2325,45
20231212,091200,34543455,2330,2330,2330,2325,1020
20231212,091100,32166980,2325,2335,2335,2325,1242
20231212,091000,29278810,2335,2335,2335,2335,117
20231212,090900,29005615,2330,2330,2330,2330,613
20231212,090800,27577325,2325,2330,2330,2325,92
20231212,090700,27363055,2330,2330,2330,2330,307
20231212,090600,26647745,2330,2330,2335,2330,1385
20231212,090500,23414475,2335,2335,2335,2335,161
20231212,090400,23038540,2340,2325,2345,2325,5514
20231212,090300,10192125,2325,2330,2330,2325,1476
20231212,090200,6757685,2330,2335,2335,2330,1454
20231212,090100,3369455,2335,2340,2340,2335,259
20231212,090000,2764640,2335,2335,2335,2335,1184