KissMeData/001360/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,183300,300816150,2265,2265,2265,2265,4687
20231214,183200,300816150,2265,2265,2265,2265,0
20231214,183100,300816150,2265,2265,2265,2265,0
20231214,183000,300816150,2265,2265,2265,2265,0
20231214,182900,300816150,2265,2265,2265,2265,0
20231214,182800,300816150,2265,2265,2265,2265,0
20231214,182700,300816150,2265,2265,2265,2265,0
20231214,182600,300816150,2265,2265,2265,2265,0
20231214,182500,300816150,2265,2265,2265,2265,0
20231214,182400,300816150,2265,2265,2265,2265,0
20231214,182300,300816150,2265,2265,2265,2265,0
20231214,182200,300816150,2265,2265,2265,2265,0
20231214,182100,300816150,2265,2265,2265,2265,0
20231214,182000,300816150,2265,2265,2265,2265,0
20231214,181900,300816150,2265,2265,2265,2265,0
20231214,181800,300816150,2265,2265,2265,2265,0
20231214,181700,300816150,2265,2265,2265,2265,0
20231214,181600,300816150,2265,2265,2265,2265,0
20231214,181500,300816150,2265,2265,2265,2265,0
20231214,181400,300816150,2265,2265,2265,2265,0
20231214,181300,300816150,2265,2265,2265,2265,0
20231214,181200,300816150,2265,2265,2265,2265,0
20231214,181100,300816150,2265,2265,2265,2265,0
20231214,181000,300816150,2265,2265,2265,2265,0
20231214,180900,300816150,2265,2265,2265,2265,0
20231214,180800,300816150,2265,2265,2265,2265,0
20231214,180700,300816150,2265,2265,2265,2265,0
20231214,180600,300816150,2265,2265,2265,2265,0
20231214,180500,300816150,2265,2265,2265,2265,0
20231214,180400,300816150,2265,2265,2265,2265,0
20231214,180300,300816150,2265,2265,2265,2265,4687
20231214,180200,300816150,2265,2265,2265,2265,0
20231214,180100,300816150,2265,2265,2265,2265,0
20231214,180000,300816150,2265,2265,2265,2265,0
20231214,175900,300816150,2265,2265,2265,2265,0
20231214,175800,300816150,2265,2265,2265,2265,0
20231214,175700,300816150,2265,2265,2265,2265,0
20231214,175600,300816150,2265,2265,2265,2265,0
20231214,175500,300816150,2265,2265,2265,2265,0
20231214,175400,300816150,2265,2265,2265,2265,0
20231214,175300,300816150,2265,2265,2265,2265,0
20231214,175200,300816150,2265,2265,2265,2265,0
20231214,175100,300816150,2265,2265,2265,2265,0
20231214,175000,300816150,2265,2265,2265,2265,0
20231214,174900,300816150,2265,2265,2265,2265,0
20231214,174800,300816150,2265,2265,2265,2265,0
20231214,174700,300816150,2265,2265,2265,2265,0
20231214,174600,300816150,2265,2265,2265,2265,0
20231214,174500,300816150,2265,2265,2265,2265,0
20231214,174400,300816150,2265,2265,2265,2265,0
20231214,174300,300816150,2265,2265,2265,2265,0
20231214,174200,300816150,2265,2265,2265,2265,0
20231214,174100,300816150,2265,2265,2265,2265,0
20231214,174000,300816150,2265,2265,2265,2265,0
20231214,173900,300816150,2265,2265,2265,2265,0
20231214,173800,300816150,2265,2265,2265,2265,0
20231214,173700,300816150,2265,2265,2265,2265,0
20231214,173600,300816150,2265,2265,2265,2265,0
20231214,173500,300816150,2265,2265,2265,2265,0
20231214,173400,300816150,2265,2265,2265,2265,0
20231214,173300,300816150,2265,2265,2265,2265,4687
20231214,173200,300816150,2265,2265,2265,2265,0
20231214,173100,300816150,2265,2265,2265,2265,0
20231214,173000,300816150,2265,2265,2265,2265,0
20231214,172900,300816150,2265,2265,2265,2265,0
20231214,172800,300816150,2265,2265,2265,2265,0
20231214,172700,300816150,2265,2265,2265,2265,0
20231214,172600,300816150,2265,2265,2265,2265,0
20231214,172500,300816150,2265,2265,2265,2265,0
20231214,172400,300816150,2265,2265,2265,2265,0
20231214,172300,300816150,2265,2265,2265,2265,0
20231214,172200,300816150,2265,2265,2265,2265,0
20231214,172100,300816150,2265,2265,2265,2265,0
20231214,172000,300816150,2265,2265,2265,2265,0
20231214,171900,300816150,2265,2265,2265,2265,0
20231214,171800,300816150,2265,2265,2265,2265,0
20231214,171700,300816150,2265,2265,2265,2265,0
20231214,171600,300816150,2265,2265,2265,2265,0
20231214,171500,300816150,2265,2265,2265,2265,0
20231214,171400,300816150,2265,2265,2265,2265,0
20231214,171300,300816150,2265,2265,2265,2265,0
20231214,171200,300816150,2265,2265,2265,2265,0
20231214,171100,300816150,2265,2265,2265,2265,0
20231214,171000,300816150,2265,2265,2265,2265,0
20231214,170900,300816150,2265,2265,2265,2265,0
20231214,170800,300816150,2265,2265,2265,2265,0
20231214,170700,300816150,2265,2265,2265,2265,0
20231214,170600,300816150,2265,2265,2265,2265,0
20231214,170500,300816150,2265,2265,2265,2265,0
20231214,170400,300816150,2265,2265,2265,2265,0
20231214,170300,300816150,2265,2265,2265,2265,4687
20231214,170200,300816150,2265,2265,2265,2265,0
20231214,170100,300816150,2265,2265,2265,2265,0
20231214,170000,300816150,2265,2265,2265,2265,0
20231214,165900,300816150,2265,2265,2265,2265,0
20231214,165800,300816150,2265,2265,2265,2265,0
20231214,165700,300816150,2265,2265,2265,2265,0
20231214,165600,300816150,2265,2265,2265,2265,0
20231214,165500,300816150,2265,2265,2265,2265,0
20231214,165400,300816150,2265,2265,2265,2265,0
20231214,165300,300816150,2265,2265,2265,2265,0
20231214,165200,300816150,2265,2265,2265,2265,0
20231214,165100,300816150,2265,2265,2265,2265,0
20231214,165000,300816150,2265,2265,2265,2265,0
20231214,164900,300816150,2265,2265,2265,2265,0
20231214,164800,300816150,2265,2265,2265,2265,0
20231214,164700,300816150,2265,2265,2265,2265,0
20231214,164600,300816150,2265,2265,2265,2265,0
20231214,164500,300816150,2265,2265,2265,2265,0
20231214,164400,300816150,2265,2265,2265,2265,0
20231214,164300,300816150,2265,2265,2265,2265,0
20231214,164200,300816150,2265,2265,2265,2265,0
20231214,164100,300816150,2265,2265,2265,2265,0
20231214,164000,300816150,2265,2265,2265,2265,0
20231214,163900,300816150,2265,2265,2265,2265,0
20231214,163800,300816150,2265,2265,2265,2265,0
20231214,163700,300816150,2265,2265,2265,2265,0
20231214,163600,300816150,2265,2265,2265,2265,0
20231214,163500,300816150,2265,2265,2265,2265,0
20231214,163400,300816150,2265,2265,2265,2265,0
20231214,163300,300816150,2265,2265,2265,2265,4687
20231214,163200,300816150,2265,2265,2265,2265,0
20231214,163100,300816150,2265,2265,2265,2265,0
20231214,163000,300816150,2265,2265,2265,2265,0
20231214,162900,300816150,2265,2265,2265,2265,0
20231214,162800,300816150,2265,2265,2265,2265,0
20231214,162700,300816150,2265,2265,2265,2265,0
20231214,162600,300816150,2265,2265,2265,2265,0
20231214,162500,300816150,2265,2265,2265,2265,0
20231214,162400,300816150,2265,2265,2265,2265,0
20231214,162300,300816150,2265,2265,2265,2265,0
20231214,162200,300816150,2265,2265,2265,2265,0
20231214,162100,300816150,2265,2265,2265,2265,0
20231214,162000,300816150,2265,2265,2265,2265,0
20231214,161900,300816150,2265,2265,2265,2265,0
20231214,161800,300816150,2265,2265,2265,2265,0
20231214,161700,300816150,2265,2265,2265,2265,0
20231214,161600,300816150,2265,2265,2265,2265,0
20231214,161500,300816150,2265,2265,2265,2265,0
20231214,161400,300816150,2265,2265,2265,2265,0
20231214,161300,300816150,2265,2265,2265,2265,0
20231214,161200,300816150,2265,2265,2265,2265,0
20231214,161100,300816150,2265,2265,2265,2265,0
20231214,161000,300816150,2265,2265,2265,2265,0
20231214,160900,300816150,2265,2265,2265,2265,0
20231214,160800,300816150,2265,2265,2265,2265,0
20231214,160700,300816150,2265,2265,2265,2265,0
20231214,160600,300816150,2265,2265,2265,2265,0
20231214,160500,300816150,2265,2265,2265,2265,0
20231214,160400,300816150,2265,2265,2265,2265,0
20231214,160300,300816150,2265,2265,2265,2265,4687
20231214,160200,300816150,2265,2265,2265,2265,0
20231214,160100,300816150,2265,2265,2265,2265,0
20231214,160000,300816150,2265,2265,2265,2265,0
20231214,155900,300816150,2265,2265,2265,2265,0
20231214,155800,300816150,2265,2265,2265,2265,0
20231214,155700,300816150,2265,2265,2265,2265,0
20231214,155600,300816150,2265,2265,2265,2265,0
20231214,155500,300816150,2265,2265,2265,2265,0
20231214,155400,300816150,2265,2265,2265,2265,0
20231214,155300,300816150,2265,2265,2265,2265,0
20231214,155200,300816150,2265,2265,2265,2265,0
20231214,155100,300816150,2265,2265,2265,2265,0
20231214,155000,300816150,2265,2265,2265,2265,0
20231214,154900,300816150,2265,2265,2265,2265,0
20231214,154800,300816150,2265,2265,2265,2265,0
20231214,154700,300816150,2265,2265,2265,2265,0
20231214,154600,300816150,2265,2265,2265,2265,0
20231214,154500,300816150,2265,2265,2265,2265,0
20231214,154400,300816150,2265,2265,2265,2265,0
20231214,154300,300816150,2265,2265,2265,2265,0
20231214,154200,300816150,2265,2265,2265,2265,0
20231214,154100,300816150,2265,2265,2265,2265,0
20231214,154000,300816150,2265,2265,2265,2265,0
20231214,153900,300816150,2265,2265,2265,2265,0
20231214,153800,300816150,2265,2265,2265,2265,0
20231214,153700,300816150,2265,2265,2265,2265,0
20231214,153600,300816150,2265,2265,2265,2265,0
20231214,153500,300816150,2265,2265,2265,2265,0
20231214,153400,300816150,2265,2265,2265,2265,0
20231214,153300,300816150,2265,2265,2265,2265,4687
20231214,153200,300816150,2265,2265,2265,2265,0
20231214,153100,300816150,2265,2265,2265,2265,0
20231214,153000,300816150,2265,2265,2265,2265,4687
20231214,152900,290200095,2265,2265,2265,2265,0
20231214,152800,290200095,2265,2265,2265,2265,0
20231214,152700,290200095,2265,2265,2265,2265,0
20231214,152600,290200095,2265,2265,2265,2265,0
20231214,152500,290200095,2265,2265,2265,2265,0
20231214,152400,290200095,2265,2265,2265,2265,0
20231214,152300,290200095,2265,2265,2265,2265,0
20231214,152200,290200095,2265,2265,2265,2265,0
20231214,152100,290200095,2265,2265,2265,2265,0
20231214,152000,290200095,2265,2265,2265,2265,0
20231214,151900,290200095,2265,2265,2265,2265,0
20231214,151800,290200095,2265,2265,2265,2260,1800
20231214,151700,286126880,2265,2265,2265,2265,150
20231214,151600,285787130,2265,2265,2265,2265,40
20231214,151500,285696530,2260,2260,2260,2260,0
20231214,151400,285696530,2260,2260,2260,2260,663
20231214,151300,284198150,2260,2260,2265,2260,2350
20231214,151200,278886900,2265,2265,2265,2265,200
20231214,151100,278433900,2265,2265,2265,2265,257
20231214,151000,277851795,2265,2260,2265,2260,717
20231214,150900,276227800,2265,2270,2270,2265,160
20231214,150800,275865385,2265,2270,2270,2265,27
20231214,150700,275804140,2265,2265,2265,2265,844
20231214,150600,273892480,2260,2265,2265,2260,442
20231214,150500,272893520,2265,2265,2265,2265,10
20231214,150400,272870870,2265,2265,2265,2265,3111
20231214,150300,265824455,2265,2270,2270,2265,34
20231214,150200,265747370,2270,2270,2270,2270,0
20231214,150100,265747370,2270,2270,2270,2270,0
20231214,150000,265747370,2270,2270,2270,2270,1010
20231214,145900,263454670,2270,2265,2270,2265,1091
20231214,145800,260978555,2265,2265,2265,2265,2
20231214,145700,260974025,2265,2265,2265,2265,0
20231214,145600,260974025,2265,2265,2265,2265,293
20231214,145500,260310380,2265,2265,2265,2265,1
20231214,145400,260308115,2265,2265,2265,2265,25
20231214,145300,260251490,2265,2265,2265,2265,0
20231214,145200,260251490,2265,2265,2265,2265,1000
20231214,145100,257986490,2265,2265,2265,2265,1536
20231214,145000,254507450,2265,2265,2265,2265,0
20231214,144900,254507450,2265,2265,2265,2265,0
20231214,144800,254507450,2265,2265,2265,2265,0
20231214,144700,254507450,2265,2265,2265,2265,1
20231214,144600,254505185,2260,2260,2260,2260,100
20231214,144500,254279185,2265,2265,2265,2265,337
20231214,144400,253515880,2265,2265,2265,2265,0
20231214,144300,253515880,2265,2265,2265,2265,5
20231214,144200,253504555,2265,2265,2265,2265,0
20231214,144100,253504555,2265,2265,2265,2265,36
20231214,144000,253423015,2265,2265,2265,2265,1
20231214,143900,253420750,2260,2260,2260,2260,0
20231214,143800,253420750,2260,2260,2260,2260,1482
20231214,143700,250071430,2265,2265,2265,2265,1
20231214,143600,250069165,2265,2265,2265,2265,1
20231214,143500,250066900,2260,2260,2260,2260,80
20231214,143400,249886100,2265,2265,2265,2265,202
20231214,143300,249428570,2265,2265,2265,2265,3
20231214,143200,249421775,2270,2265,2270,2265,362
20231214,143100,248601840,2265,2265,2265,2265,150
20231214,143000,248262090,2270,2270,2270,2270,0
20231214,142900,248262090,2270,2270,2270,2270,0
20231214,142800,248262090,2270,2270,2270,2270,134
20231214,142700,247957910,2270,2270,2270,2270,10
20231214,142600,247935210,2270,2270,2270,2270,150
20231214,142500,247594710,2265,2265,2265,2265,89
20231214,142400,247393125,2265,2265,2265,2265,0
20231214,142300,247393125,2265,2265,2265,2265,10
20231214,142200,247370475,2265,2265,2265,2265,3
20231214,142100,247363680,2265,2265,2265,2265,48
20231214,142000,247254960,2265,2265,2265,2265,338
20231214,141900,246489390,2265,2270,2270,2265,50
20231214,141800,246376090,2270,2270,2270,2270,15
20231214,141700,246342040,2270,2270,2270,2270,0
20231214,141600,246342040,2270,2270,2270,2270,0
20231214,141500,246342040,2270,2270,2270,2270,5
20231214,141400,246330690,2270,2270,2270,2270,0
20231214,141300,246330690,2270,2270,2270,2270,4
20231214,141200,246321610,2265,2265,2265,2265,0
20231214,141100,246321610,2265,2270,2270,2265,502
20231214,141000,245184570,2270,2270,2270,2270,7
20231214,140900,245168680,2270,2265,2270,2265,815
20231214,140800,243322565,2265,2265,2265,2265,0
20231214,140700,243322565,2265,2265,2265,2265,2
20231214,140600,243318035,2265,2265,2265,2265,2
20231214,140500,243313505,2265,2265,2265,2265,0
20231214,140400,243313505,2265,2265,2265,2265,0
20231214,140300,243313505,2265,2265,2265,2265,10
20231214,140200,243290855,2265,2265,2265,2265,141
20231214,140100,242971490,2270,2270,2270,2270,0
20231214,140000,242971490,2270,2270,2270,2270,50
20231214,135900,242857990,2270,2270,2270,2270,0
20231214,135800,242857990,2270,2270,2270,2270,35
20231214,135700,242778540,2270,2270,2270,2270,20
20231214,135600,242733140,2270,2270,2270,2270,0
20231214,135500,242733140,2270,2270,2270,2270,2
20231214,135400,242728600,2265,2265,2265,2265,0
20231214,135300,242728600,2265,2265,2265,2265,0
20231214,135200,242728600,2265,2265,2265,2265,26
20231214,135100,242669710,2265,2265,2265,2265,0
20231214,135000,242669710,2265,2265,2265,2265,120
20231214,134900,242397910,2270,2270,2270,2270,0
20231214,134800,242397910,2270,2270,2270,2270,0
20231214,134700,242397910,2270,2270,2270,2270,5
20231214,134600,242386560,2270,2270,2270,2270,30
20231214,134500,242318460,2270,2270,2270,2270,150
20231214,134400,241977960,2270,2270,2270,2270,0
20231214,134300,241977960,2270,2270,2270,2270,33
20231214,134200,241903050,2270,2270,2270,2270,25
20231214,134100,241846300,2270,2270,2270,2270,10
20231214,134000,241823600,2270,2270,2270,2270,33
20231214,133900,241748690,2270,2270,2270,2270,3
20231214,133800,241741880,2270,2270,2270,2270,5713
20231214,133700,228773370,2265,2265,2265,2265,0
20231214,133600,228773370,2265,2265,2265,2265,128
20231214,133500,228483450,2265,2265,2265,2265,0
20231214,133400,228483450,2265,2265,2265,2265,0
20231214,133300,228483450,2265,2265,2270,2265,30
20231214,133200,228415490,2265,2265,2265,2265,0
20231214,133100,228415490,2265,2265,2265,2265,21
20231214,133000,228367925,2265,2265,2265,2265,45
20231214,132900,228266000,2265,2265,2265,2265,131
20231214,132800,227969285,2265,2265,2265,2265,0
20231214,132700,227969285,2265,2265,2265,2265,0
20231214,132600,227969285,2265,2265,2265,2265,3
20231214,132500,227962490,2265,2265,2265,2265,1
20231214,132400,227960225,2260,2260,2260,2260,10
20231214,132300,227937625,2260,2260,2260,2260,80
20231214,132200,227756825,2260,2260,2260,2260,0
20231214,132100,227756825,2260,2260,2260,2260,500
20231214,132000,226626825,2260,2260,2260,2260,545
20231214,131900,225395125,2270,2270,2270,2270,0
20231214,131800,225395125,2270,2260,2270,2260,1071
20231214,131700,222973955,2270,2265,2270,2265,313
20231214,131600,222263570,2265,2265,2265,2265,0
20231214,131500,222263570,2265,2265,2265,2265,127
20231214,131400,221975915,2265,2265,2265,2265,0
20231214,131300,221975915,2265,2265,2265,2265,1
20231214,131200,221973650,2265,2265,2265,2265,1
20231214,131100,221971385,2260,2265,2265,2260,2001
20231214,131000,217449120,2265,2265,2265,2265,0
20231214,130900,217449120,2265,2265,2265,2265,0
20231214,130800,217449120,2265,2265,2265,2265,2
20231214,130700,217444590,2260,2260,2260,2260,101
20231214,130600,217216330,2260,2260,2260,2260,0
20231214,130500,217216330,2260,2260,2260,2260,782
20231214,130400,215449010,2260,2260,2260,2260,0
20231214,130300,215449010,2260,2260,2260,2260,0
20231214,130200,215449010,2260,2260,2260,2260,1
20231214,130100,215446750,2260,2260,2260,2260,234
20231214,130000,214917910,2265,2265,2265,2265,10
20231214,125900,214895260,2270,2270,2270,2270,0
20231214,125800,214895260,2270,2270,2270,2270,0
20231214,125700,214895260,2270,2270,2270,2270,1264
20231214,125600,212025980,2270,2270,2270,2270,20
20231214,125500,211980580,2260,2260,2260,2260,0
20231214,125400,211980580,2260,2260,2260,2260,7
20231214,125300,211964760,2260,2260,2260,2260,0
20231214,125200,211964760,2260,2260,2260,2260,78
20231214,125100,211788480,2260,2260,2260,2260,22
20231214,125000,211738760,2255,2260,2260,2255,950
20231214,124900,209591990,2260,2260,2260,2260,200
20231214,124800,209139990,2260,2260,2260,2260,0
20231214,124700,209139990,2260,2260,2260,2260,1
20231214,124600,209137730,2260,2260,2260,2260,500
20231214,124500,208007730,2260,2260,2260,2260,0
20231214,124400,208007730,2260,2260,2260,2260,1000
20231214,124300,205747730,2260,2260,2260,2260,0
20231214,124200,205747730,2260,2260,2260,2260,0
20231214,124100,205747730,2260,2270,2270,2260,548
20231214,124000,204508770,2270,2270,2270,2270,0
20231214,123900,204508770,2270,2270,2270,2270,0
20231214,123800,204508770,2270,2270,2270,2270,0
20231214,123700,204508770,2270,2270,2270,2270,28
20231214,123600,204445210,2270,2270,2270,2270,0
20231214,123500,204445210,2270,2270,2270,2270,0
20231214,123400,204445210,2270,2270,2270,2270,0
20231214,123300,204445210,2270,2270,2270,2270,22
20231214,123200,204395270,2270,2270,2270,2270,194
20231214,123100,203954890,2260,2260,2260,2260,0
20231214,123000,203954890,2260,2260,2260,2260,100
20231214,122900,203728890,2260,2260,2260,2260,0
20231214,122800,203728890,2260,2260,2260,2260,0
20231214,122700,203728890,2260,2260,2260,2260,0
20231214,122600,203728890,2260,2260,2260,2260,0
20231214,122500,203728890,2260,2270,2270,2260,65
20231214,122400,203581540,2260,2260,2260,2260,0
20231214,122300,203581540,2260,2260,2260,2260,1021
20231214,122200,201274080,2265,2265,2265,2265,0
20231214,122100,201274080,2265,2265,2265,2265,21
20231214,122000,201226515,2265,2265,2265,2260,298
20231214,121900,200551630,2265,2265,2265,2265,0
20231214,121800,200551630,2265,2265,2265,2265,0
20231214,121700,200551630,2265,2265,2265,2265,0
20231214,121600,200551630,2265,2260,2265,2260,602
20231214,121500,199188105,2260,2260,2260,2260,4
20231214,121400,199179065,2260,2260,2260,2260,0
20231214,121300,199179065,2260,2260,2260,2260,50
20231214,121200,199066065,2260,2260,2260,2260,0
20231214,121100,199066065,2260,2260,2260,2260,9
20231214,121000,199045725,2255,2255,2255,2255,1
20231214,120900,199043470,2255,2255,2255,2255,0
20231214,120800,199043470,2255,2255,2260,2255,762
20231214,120700,197325150,2260,2260,2260,2255,16
20231214,120600,197288995,2260,2260,2260,2260,836
20231214,120500,195399635,2260,2260,2260,2260,402
20231214,120400,194491115,2255,2260,2260,2255,74
20231214,120300,194324125,2255,2255,2255,2255,0
20231214,120200,194324125,2255,2260,2260,2255,1076
20231214,120100,191892490,2260,2260,2260,2260,0
20231214,120000,191892490,2260,2255,2260,2255,1066
20231214,115900,189485330,2260,2260,2260,2260,82
20231214,115800,189300010,2260,2260,2260,2260,2
20231214,115700,189295490,2260,2260,2260,2260,0
20231214,115600,189295490,2260,2260,2260,2260,0
20231214,115500,189295490,2260,2260,2260,2260,2
20231214,115400,189290970,2260,2255,2260,2255,26
20231214,115300,189232230,2260,2260,2260,2260,3
20231214,115200,189225450,2260,2255,2260,2255,506
20231214,115100,188081900,2260,2260,2260,2260,408
20231214,115000,187159820,2260,2255,2260,2255,351
20231214,114900,186367310,2260,2260,2260,2260,10
20231214,114800,186344710,2260,2260,2260,2260,0
20231214,114700,186344710,2260,2260,2260,2255,29
20231214,114600,186279185,2255,2255,2255,2255,5
20231214,114500,186267910,2255,2255,2255,2255,6
20231214,114400,186254380,2255,2255,2255,2255,50
20231214,114300,186141630,2255,2255,2255,2255,1337
20231214,114200,183126695,2255,2255,2255,2255,20
20231214,114100,183081595,2255,2255,2255,2255,1707
20231214,114000,179232310,2255,2255,2255,2255,3000
20231214,113900,172467310,2260,2255,2260,2255,2001
20231214,113800,167955050,2260,2260,2260,2260,151
20231214,113700,167613790,2260,2260,2260,2260,500
20231214,113600,166483790,2260,2260,2260,2260,16
20231214,113500,166447630,2260,2260,2260,2260,1177
20231214,113400,163787610,2260,2260,2260,2260,100
20231214,113300,163561610,2260,2260,2260,2260,2
20231214,113200,163557090,2260,2260,2260,2260,116
20231214,113100,163294930,2260,2260,2260,2260,1
20231214,113000,163292670,2260,2260,2260,2260,91
20231214,112900,163087010,2260,2260,2260,2260,3982
20231214,112800,154087690,2260,2260,2260,2260,50
20231214,112700,153974690,2260,2260,2260,2260,0
20231214,112600,153974690,2260,2260,2260,2260,0
20231214,112500,153974690,2260,2260,2260,2260,0
20231214,112400,153974690,2260,2260,2260,2260,500
20231214,112300,152844690,2255,2255,2255,2255,0
20231214,112200,152844690,2255,2255,2255,2255,743
20231214,112100,151169225,2255,2255,2255,2255,100
20231214,112000,150943725,2255,2255,2255,2255,0
20231214,111900,150943725,2255,2255,2255,2255,0
20231214,111800,150943725,2255,2255,2255,2255,1880
20231214,111700,146704325,2255,2255,2255,2255,889
20231214,111600,144699630,2260,2260,2260,2260,250
20231214,111500,144134630,2260,2260,2260,2260,30
20231214,111400,144066830,2255,2255,2255,2255,1
20231214,111300,144064575,2255,2255,2255,2255,104
20231214,111200,143830055,2255,2255,2255,2255,3400
20231214,111100,136163055,2260,2260,2260,2260,0
20231214,111000,136163055,2260,2260,2260,2260,13
20231214,110900,136133675,2260,2260,2260,2260,21
20231214,110800,136086215,2260,2260,2260,2260,0
20231214,110700,136086215,2260,2260,2260,2260,0
20231214,110600,136086215,2260,2260,2260,2260,1
20231214,110500,136083955,2260,2255,2260,2255,226
20231214,110400,135573215,2260,2260,2260,2260,5
20231214,110300,135561915,2260,2260,2260,2260,450
20231214,110200,134544915,2255,2255,2255,2255,0
20231214,110100,134544915,2255,2255,2255,2255,800
20231214,110000,132740915,2255,2255,2255,2255,620
20231214,105900,131342815,2255,2255,2255,2255,1
20231214,105800,131340560,2255,2255,2255,2255,10
20231214,105700,131318010,2260,2260,2260,2260,0
20231214,105600,131318010,2260,2260,2260,2260,0
20231214,105500,131318010,2260,2260,2260,2260,14
20231214,105400,131286370,2260,2260,2260,2260,1
20231214,105300,131284110,2260,2255,2260,2255,22
20231214,105200,131234400,2260,2260,2260,2260,1
20231214,105100,131232140,2260,2260,2260,2260,201
20231214,105000,130777880,2260,2260,2260,2260,0
20231214,104900,130777880,2260,2260,2260,2260,200
20231214,104800,130325880,2260,2260,2260,2260,50
20231214,104700,130212880,2260,2260,2260,2260,2
20231214,104600,130208360,2260,2260,2260,2260,3
20231214,104500,130201580,2255,2255,2255,2255,2
20231214,104400,130197070,2255,2255,2255,2255,1969
20231214,104300,125756975,2255,2260,2260,2255,47
20231214,104200,125650980,2260,2260,2260,2260,27
20231214,104100,125589960,2255,2255,2255,2255,13
20231214,104000,125560645,2255,2255,2255,2255,100
20231214,103900,125335145,2255,2255,2255,2255,0
20231214,103800,125335145,2255,2255,2255,2255,0
20231214,103700,125335145,2255,2260,2260,2255,141
20231214,103600,125017185,2255,2255,2255,2255,300
20231214,103500,124340685,2255,2260,2260,2255,406
20231214,103400,123424425,2260,2260,2260,2260,0
20231214,103300,123424425,2260,2260,2260,2260,1
20231214,103200,123422165,2255,2260,2260,2255,142
20231214,103100,123101295,2260,2260,2260,2260,2377
20231214,103000,117729275,2260,2260,2260,2260,241
20231214,102900,117184615,2260,2260,2260,2260,150
20231214,102800,116845615,2255,2255,2255,2255,0
20231214,102700,116845615,2255,2260,2260,2255,270
20231214,102600,116236060,2260,2260,2260,2255,259
20231214,102500,115651220,2260,2255,2260,2255,1635
20231214,102400,111962785,2260,2260,2260,2260,3
20231214,102300,111956005,2260,2255,2260,2255,93
20231214,102200,111745835,2255,2255,2255,2255,1023
20231214,102100,109438970,2255,2265,2265,2255,2167
20231214,102000,104552085,2265,2265,2265,2265,30
20231214,101900,104484135,2265,2265,2265,2265,0
20231214,101800,104484135,2265,2265,2265,2265,0
20231214,101700,104484135,2265,2265,2265,2265,0
20231214,101600,104484135,2265,2260,2265,2255,331
20231214,101500,103734555,2260,2260,2260,2255,4635
20231214,101400,93269455,2260,2260,2260,2260,0
20231214,101300,93269455,2260,2260,2260,2260,5
20231214,101200,93258155,2260,2260,2260,2260,0
20231214,101100,93258155,2260,2260,2260,2260,100
20231214,101000,93032155,2260,2260,2260,2260,0
20231214,100900,93032155,2260,2260,2260,2260,936
20231214,100800,90916795,2265,2265,2265,2265,53
20231214,100700,90796750,2265,2265,2265,2265,63
20231214,100600,90654055,2265,2265,2265,2265,1002
20231214,100500,88384525,2260,2260,2260,2260,8
20231214,100400,88366445,2260,2265,2265,2260,7100
20231214,100300,72319945,2260,2265,2265,2260,586
20231214,100200,70995505,2265,2265,2265,2265,6
20231214,100100,70981915,2265,2265,2265,2265,0
20231214,100000,70981915,2265,2260,2265,2260,913
20231214,095900,68913975,2260,2260,2260,2260,157
20231214,095800,68559155,2260,2260,2260,2260,100
20231214,095700,68333155,2265,2265,2265,2265,10
20231214,095600,68310505,2265,2260,2265,2260,505
20231214,095500,67166705,2265,2265,2265,2265,20
20231214,095400,67121405,2265,2265,2265,2265,501
20231214,095300,65986640,2260,2265,2265,2260,1204
20231214,095200,63261075,2265,2260,2265,2260,798
20231214,095100,61454105,2265,2265,2265,2265,200
20231214,095000,61001105,2260,2260,2260,2260,321
20231214,094900,60275645,2260,2260,2260,2260,43
20231214,094800,60178465,2265,2260,2265,2260,201
20231214,094700,59723205,2265,2265,2265,2265,91
20231214,094600,59517090,2265,2265,2265,2265,0
20231214,094500,59517090,2265,2265,2265,2265,600
20231214,094400,58158090,2265,2265,2265,2265,0
20231214,094300,58158090,2265,2265,2265,2265,62
20231214,094200,58017660,2265,2265,2265,2265,20
20231214,094100,57972360,2265,2265,2265,2265,0
20231214,094000,57972360,2265,2265,2265,2265,5
20231214,093900,57961035,2265,2265,2265,2265,0
20231214,093800,57961035,2265,2265,2265,2265,1352
20231214,093700,54898755,2265,2265,2265,2265,100
20231214,093600,54672255,2265,2270,2270,2265,33
20231214,093500,54597445,2270,2270,2270,2270,110
20231214,093400,54347745,2270,2270,2270,2270,2580
20231214,093300,48491145,2270,2270,2270,2265,1036
20231214,093200,46144425,2270,2270,2270,2265,473
20231214,093100,45072960,2270,2270,2270,2270,567
20231214,093000,43785870,2270,2270,2270,2270,1898
20231214,092900,39477410,2265,2270,2270,2265,3
20231214,092800,39470610,2270,2270,2270,2270,135
20231214,092700,39164160,2270,2270,2270,2270,219
20231214,092600,38667030,2270,2270,2270,2270,16
20231214,092500,38630710,2270,2265,2270,2265,105
20231214,092400,38392635,2270,2270,2270,2270,1134
20231214,092300,35818455,2270,2270,2270,2270,607
20231214,092200,34440565,2270,2270,2270,2270,531
20231214,092100,33235195,2270,2265,2270,2265,2071
20231214,092000,28544330,2265,2265,2265,2265,48
20231214,091900,28435610,2265,2265,2265,2265,0
20231214,091800,28435610,2265,2265,2265,2265,30
20231214,091700,28367660,2270,2270,2270,2270,3594
20231214,091600,20209280,2270,2265,2270,2265,187
20231214,091500,19785475,2270,2270,2270,2270,0
20231214,091400,19785475,2270,2270,2270,2270,50
20231214,091300,19671975,2265,2265,2265,2265,47
20231214,091200,19565520,2270,2270,2270,2270,6
20231214,091100,19551900,2270,2270,2270,2270,60
20231214,091000,19415700,2270,2270,2270,2270,1894
20231214,090900,15116320,2265,2265,2265,2265,0
20231214,090800,15116320,2265,2265,2265,2265,200
20231214,090700,14663320,2265,2270,2270,2265,1529
20231214,090600,11193065,2270,2270,2270,2270,50
20231214,090500,11079565,2270,2275,2275,2270,1967
20231214,090400,6609250,2275,2275,2275,2270,1209
20231214,090300,3863800,2275,2275,2275,2275,7
20231214,090200,3847875,2275,2275,2275,2275,1
20231214,090100,3845600,2275,2270,2275,2270,59
20231214,090000,3711515,2260,2260,2260,2260,1310