KissMeData/001790/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,183500,2000019765,3230,3230,3230,3230,13389
20231215,183400,2000019765,3230,3230,3230,3230,0
20231215,183300,2000019765,3230,3230,3230,3230,0
20231215,183200,2000019765,3230,3230,3230,3230,0
20231215,183100,2000019765,3230,3230,3230,3230,0
20231215,183000,2000019765,3230,3230,3230,3230,0
20231215,182900,2000019765,3230,3230,3230,3230,0
20231215,182800,2000019765,3230,3230,3230,3230,0
20231215,182700,2000019765,3230,3230,3230,3230,0
20231215,182600,2000019765,3230,3230,3230,3230,0
20231215,182500,2000019765,3230,3230,3230,3230,0
20231215,182400,2000019765,3230,3230,3230,3230,0
20231215,182300,2000019765,3230,3230,3230,3230,0
20231215,182200,2000019765,3230,3230,3230,3230,0
20231215,182100,2000019765,3230,3230,3230,3230,0
20231215,182000,2000019765,3230,3230,3230,3230,0
20231215,181900,2000019765,3230,3230,3230,3230,0
20231215,181800,2000019765,3230,3230,3230,3230,0
20231215,181700,2000019765,3230,3230,3230,3230,0
20231215,181600,2000019765,3230,3230,3230,3230,0
20231215,181500,2000019765,3230,3230,3230,3230,0
20231215,181400,2000019765,3230,3230,3230,3230,0
20231215,181300,2000019765,3230,3230,3230,3230,0
20231215,181200,2000019765,3230,3230,3230,3230,0
20231215,181100,2000019765,3230,3230,3230,3230,0
20231215,181000,2000019765,3230,3230,3230,3230,0
20231215,180900,2000019765,3230,3230,3230,3230,0
20231215,180800,2000019765,3230,3230,3230,3230,0
20231215,180700,2000019765,3230,3230,3230,3230,0
20231215,180600,2000019765,3230,3230,3230,3230,0
20231215,180500,2000019765,3230,3230,3230,3230,13389
20231215,180400,2000019765,3230,3230,3230,3230,0
20231215,180300,2000019765,3230,3230,3230,3230,0
20231215,180200,2000019765,3230,3230,3230,3230,0
20231215,180100,2000019765,3230,3230,3230,3230,0
20231215,180000,2000019765,3230,3230,3230,3230,0
20231215,175900,2000019765,3230,3230,3230,3230,0
20231215,175800,2000019765,3230,3230,3230,3230,0
20231215,175700,2000019765,3230,3230,3230,3230,0
20231215,175600,2000019765,3230,3230,3230,3230,0
20231215,175500,2000019765,3230,3230,3230,3230,0
20231215,175400,2000019765,3230,3230,3230,3230,0
20231215,175300,2000019765,3230,3230,3230,3230,0
20231215,175200,2000019765,3230,3230,3230,3230,0
20231215,175100,2000019765,3230,3230,3230,3230,0
20231215,175000,2000019765,3230,3230,3230,3230,0
20231215,174900,2000019765,3230,3230,3230,3230,0
20231215,174800,2000019765,3230,3230,3230,3230,0
20231215,174700,2000019765,3230,3230,3230,3230,0
20231215,174600,2000019765,3230,3230,3230,3230,0
20231215,174500,2000019765,3230,3230,3230,3230,0
20231215,174400,2000019765,3230,3230,3230,3230,0
20231215,174300,2000019765,3230,3230,3230,3230,0
20231215,174200,2000019765,3230,3230,3230,3230,0
20231215,174100,2000019765,3230,3230,3230,3230,0
20231215,174000,2000019765,3230,3230,3230,3230,0
20231215,173900,2000019765,3230,3230,3230,3230,0
20231215,173800,2000019765,3230,3230,3230,3230,0
20231215,173700,2000019765,3230,3230,3230,3230,0
20231215,173600,2000019765,3230,3230,3230,3230,0
20231215,173500,2000019765,3230,3230,3230,3230,13389
20231215,173400,2000019765,3230,3230,3230,3230,0
20231215,173300,2000019765,3230,3230,3230,3230,0
20231215,173200,2000019765,3230,3230,3230,3230,0
20231215,173100,2000019765,3230,3230,3230,3230,0
20231215,173000,2000019765,3230,3230,3230,3230,0
20231215,172900,2000019765,3230,3230,3230,3230,0
20231215,172800,2000019765,3230,3230,3230,3230,0
20231215,172700,2000019765,3230,3230,3230,3230,0
20231215,172600,2000019765,3230,3230,3230,3230,0
20231215,172500,2000019765,3230,3230,3230,3230,0
20231215,172400,2000019765,3230,3230,3230,3230,0
20231215,172300,2000019765,3230,3230,3230,3230,0
20231215,172200,2000019765,3230,3230,3230,3230,0
20231215,172100,2000019765,3230,3230,3230,3230,0
20231215,172000,2000019765,3230,3230,3230,3230,0
20231215,171900,2000019765,3230,3230,3230,3230,0
20231215,171800,2000019765,3230,3230,3230,3230,0
20231215,171700,2000019765,3230,3230,3230,3230,0
20231215,171600,2000019765,3230,3230,3230,3230,0
20231215,171500,2000019765,3230,3230,3230,3230,0
20231215,171400,2000019765,3230,3230,3230,3230,0
20231215,171300,2000019765,3230,3230,3230,3230,0
20231215,171200,2000019765,3230,3230,3230,3230,0
20231215,171100,2000019765,3230,3230,3230,3230,0
20231215,171000,2000019765,3230,3230,3230,3230,0
20231215,170900,2000019765,3230,3230,3230,3230,0
20231215,170800,2000019765,3230,3230,3230,3230,0
20231215,170700,2000019765,3230,3230,3230,3230,0
20231215,170600,2000019765,3230,3230,3230,3230,0
20231215,170500,2000019765,3230,3230,3230,3230,13389
20231215,170400,2000019765,3230,3230,3230,3230,0
20231215,170300,2000019765,3230,3230,3230,3230,0
20231215,170200,2000019765,3230,3230,3230,3230,0
20231215,170100,2000019765,3230,3230,3230,3230,0
20231215,170000,2000019765,3230,3230,3230,3230,0
20231215,165900,2000019765,3230,3230,3230,3230,0
20231215,165800,2000019765,3230,3230,3230,3230,0
20231215,165700,2000019765,3230,3230,3230,3230,0
20231215,165600,2000019765,3230,3230,3230,3230,0
20231215,165500,2000019765,3230,3230,3230,3230,0
20231215,165400,2000019765,3230,3230,3230,3230,0
20231215,165300,2000019765,3230,3230,3230,3230,0
20231215,165200,2000019765,3230,3230,3230,3230,0
20231215,165100,2000019765,3230,3230,3230,3230,0
20231215,165000,2000019765,3230,3230,3230,3230,0
20231215,164900,2000019765,3230,3230,3230,3230,0
20231215,164800,2000019765,3230,3230,3230,3230,0
20231215,164700,2000019765,3230,3230,3230,3230,0
20231215,164600,2000019765,3230,3230,3230,3230,0
20231215,164500,2000019765,3230,3230,3230,3230,0
20231215,164400,2000019765,3230,3230,3230,3230,0
20231215,164300,2000019765,3230,3230,3230,3230,0
20231215,164200,2000019765,3230,3230,3230,3230,0
20231215,164100,2000019765,3230,3230,3230,3230,0
20231215,164000,2000019765,3230,3230,3230,3230,0
20231215,163900,2000019765,3230,3230,3230,3230,0
20231215,163800,2000019765,3230,3230,3230,3230,0
20231215,163700,2000019765,3230,3230,3230,3230,0
20231215,163600,2000019765,3230,3230,3230,3230,0
20231215,163500,2000019765,3230,3230,3230,3230,13389
20231215,163400,2000019765,3230,3230,3230,3230,0
20231215,163300,2000019765,3230,3230,3230,3230,0
20231215,163200,2000019765,3230,3230,3230,3230,0
20231215,163100,2000019765,3230,3230,3230,3230,0
20231215,163000,2000019765,3230,3230,3230,3230,0
20231215,162900,2000019765,3230,3230,3230,3230,0
20231215,162800,2000019765,3230,3230,3230,3230,0
20231215,162700,2000019765,3230,3230,3230,3230,0
20231215,162600,2000019765,3230,3230,3230,3230,0
20231215,162500,2000019765,3230,3230,3230,3230,0
20231215,162400,2000019765,3230,3230,3230,3230,0
20231215,162300,2000019765,3230,3230,3230,3230,0
20231215,162200,2000019765,3230,3230,3230,3230,0
20231215,162100,2000019765,3230,3230,3230,3230,0
20231215,162000,2000019765,3230,3230,3230,3230,0
20231215,161900,2000019765,3230,3230,3230,3230,0
20231215,161800,2000019765,3230,3230,3230,3230,0
20231215,161700,2000019765,3230,3230,3230,3230,0
20231215,161600,2000019765,3230,3230,3230,3230,0
20231215,161500,2000019765,3230,3230,3230,3230,0
20231215,161400,2000019765,3230,3230,3230,3230,0
20231215,161300,2000019765,3230,3230,3230,3230,0
20231215,161200,2000019765,3230,3230,3230,3230,0
20231215,161100,2000019765,3230,3230,3230,3230,0
20231215,161000,2000019765,3230,3230,3230,3230,0
20231215,160900,2000019765,3230,3230,3230,3230,0
20231215,160800,2000019765,3230,3230,3230,3230,0
20231215,160700,2000019765,3230,3230,3230,3230,0
20231215,160600,2000019765,3230,3230,3230,3230,0
20231215,160500,2000019765,3230,3230,3230,3230,13389
20231215,160400,2000019765,3230,3230,3230,3230,0
20231215,160300,2000019765,3230,3230,3230,3230,0
20231215,160200,2000019765,3230,3230,3230,3230,0
20231215,160100,2000019765,3230,3230,3230,3230,0
20231215,160000,2000019765,3230,3230,3230,3230,0
20231215,155900,2000019765,3230,3230,3230,3230,0
20231215,155800,2000019765,3230,3230,3230,3230,0
20231215,155700,2000019765,3230,3230,3230,3230,0
20231215,155600,2000019765,3230,3230,3230,3230,0
20231215,155500,2000019765,3230,3230,3230,3230,0
20231215,155400,2000019765,3230,3230,3230,3230,0
20231215,155300,2000019765,3230,3230,3230,3230,0
20231215,155200,2000019765,3230,3230,3230,3230,0
20231215,155100,2000019765,3230,3230,3230,3230,0
20231215,155000,2000019765,3230,3230,3230,3230,0
20231215,154900,2000019765,3230,3230,3230,3230,0
20231215,154800,2000019765,3230,3230,3230,3230,0
20231215,154700,2000019765,3230,3230,3230,3230,0
20231215,154600,2000019765,3230,3230,3230,3230,0
20231215,154500,2000019765,3230,3230,3230,3230,0
20231215,154400,2000019765,3230,3230,3230,3230,0
20231215,154300,2000019765,3230,3230,3230,3230,0
20231215,154200,2000019765,3230,3230,3230,3230,0
20231215,154100,2000019765,3230,3230,3230,3230,0
20231215,154000,2000019765,3230,3230,3230,3230,0
20231215,153900,2000019765,3230,3230,3230,3230,0
20231215,153800,2000019765,3230,3230,3230,3230,0
20231215,153700,2000019765,3230,3230,3230,3230,0
20231215,153600,2000019765,3230,3230,3230,3230,0
20231215,153500,2000019765,3230,3230,3230,3230,13389
20231215,153400,2000019765,3230,3230,3230,3230,0
20231215,153300,2000019765,3230,3230,3230,3230,0
20231215,153200,2000019765,3230,3230,3230,3230,0
20231215,153100,2000019765,3230,3230,3230,3230,0
20231215,153000,2000019765,3230,3230,3230,3230,13389
20231215,152900,1956773295,3250,3250,3250,3250,0
20231215,152800,1956773295,3250,3250,3250,3250,0
20231215,152700,1956773295,3250,3250,3250,3250,0
20231215,152600,1956773295,3250,3250,3250,3250,0
20231215,152500,1956773295,3250,3250,3250,3250,0
20231215,152400,1956773295,3250,3250,3250,3250,0
20231215,152300,1956773295,3250,3250,3250,3250,0
20231215,152200,1956773295,3250,3250,3250,3250,0
20231215,152100,1956773295,3250,3250,3250,3250,0
20231215,152000,1956773295,3250,3250,3250,3250,0
20231215,151900,1956773295,3250,3235,3250,3235,178
20231215,151800,1956196235,3235,3230,3235,3230,7652
20231215,151700,1931466315,3235,3230,3235,3230,36
20231215,151600,1931350025,3230,3235,3235,3230,6348
20231215,151500,1910821875,3235,3240,3240,3235,2575
20231215,151400,1902485635,3240,3240,3245,3240,497
20231215,151300,1900875180,3235,3240,3245,3235,4992
20231215,151200,1884716695,3245,3245,3245,3245,500
20231215,151100,1883094195,3245,3245,3245,3240,137
20231215,151000,1882650150,3245,3240,3245,3240,114
20231215,150900,1882280750,3240,3240,3240,3240,131
20231215,150800,1881856310,3245,3240,3245,3240,1166
20231215,150700,1878077205,3240,3245,3245,3240,220
20231215,150600,1877364305,3245,3245,3245,3245,189
20231215,150500,1876751000,3245,3245,3245,3240,199
20231215,150400,1876105465,3245,3245,3245,3240,152
20231215,150300,1875612235,3245,3245,3245,3240,3837
20231215,150200,1863179605,3245,3240,3245,3240,301
20231215,150100,1862204360,3245,3245,3245,3245,10
20231215,150000,1862171910,3240,3245,3245,3240,55
20231215,145900,1861993685,3245,3245,3245,3245,100
20231215,145800,1861669185,3245,3245,3245,3240,260
20231215,145700,1860825490,3245,3240,3245,3235,813
20231215,145600,1858190215,3240,3235,3240,3235,2001
20231215,145500,1851707010,3235,3240,3240,3235,31
20231215,145400,1851606605,3235,3240,3240,3235,590
20231215,145300,1849697855,3240,3240,3240,3240,17
20231215,145200,1849642775,3235,3240,3240,3235,3410
20231215,145100,1838609615,3240,3240,3240,3240,60
20231215,145000,1838415215,3240,3235,3240,3235,415
20231215,144900,1837072190,3240,3235,3240,3235,21
20231215,144800,1837004250,3235,3235,3235,3235,132
20231215,144700,1836577230,3240,3235,3240,3230,3416
20231215,144600,1825531805,3235,3235,3240,3235,1114
20231215,144500,1821928010,3240,3240,3240,3235,88
20231215,144400,1821643070,3235,3235,3235,3235,1050
20231215,144300,1818246320,3235,3240,3240,3235,13191
20231215,144200,1775569590,3240,3245,3245,3240,5532
20231215,144100,1757645775,3240,3245,3245,3240,1300
20231215,144000,1753432275,3245,3240,3245,3240,724
20231215,143900,1751086505,3240,3245,3245,3240,2365
20231215,143800,1743423755,3250,3245,3250,3245,2
20231215,143700,1743417260,3250,3250,3250,3250,0
20231215,143600,1743417260,3250,3250,3250,3250,59
20231215,143500,1743225510,3250,3245,3250,3240,1177
20231215,143400,1739411510,3250,3250,3250,3250,1
20231215,143300,1739408260,3250,3250,3250,3250,50
20231215,143200,1739245760,3245,3245,3245,3245,600
20231215,143100,1737298760,3250,3250,3250,3250,0
20231215,143000,1737298760,3250,3240,3250,3240,400
20231215,142900,1736000260,3255,3245,3255,3245,282
20231215,142800,1735085155,3260,3250,3260,3250,315
20231215,142700,1734061325,3255,3255,3255,3255,1423
20231215,142600,1729429460,3260,3240,3260,3240,1300
20231215,142500,1725205895,3240,3240,3240,3240,200
20231215,142400,1724557895,3245,3240,3245,3240,35
20231215,142300,1724444440,3240,3235,3240,3235,220
20231215,142200,1723732595,3235,3240,3240,3235,1151
20231215,142100,1720004125,3245,3240,3245,3240,112
20231215,142000,1719640985,3240,3245,3245,3240,2068
20231215,141900,1712940515,3240,3240,3240,3240,0
20231215,141800,1712940515,3240,3240,3245,3240,777
20231215,141700,1710422985,3240,3240,3260,3240,270
20231215,141600,1709546835,3260,3240,3260,3240,2001
20231215,141500,1703054975,3235,3240,3240,3235,595
20231215,141400,1701129175,3240,3240,3240,3240,420
20231215,141300,1699768375,3235,3240,3240,3235,1948
20231215,141200,1693461475,3240,3240,3240,3240,2716
20231215,141100,1684661635,3240,3240,3240,3240,2931
20231215,141000,1675165195,3240,3240,3240,3240,793
20231215,140900,1672595875,3245,3245,3245,3245,20
20231215,140800,1672530975,3245,3250,3250,3245,27
20231215,140700,1672443335,3240,3245,3255,3240,4906
20231215,140600,1656535510,3250,3250,3255,3245,17375
20231215,140500,1600152895,3250,3250,3250,3250,1125
20231215,140400,1596496645,3260,3250,3260,3250,613
20231215,140300,1594503785,3250,3250,3260,3250,301
20231215,140200,1593525525,3250,3255,3260,3250,1621
20231215,140100,1588249165,3255,3255,3255,3255,0
20231215,140000,1588249165,3255,3255,3255,3255,1000
20231215,135900,1584994165,3250,3250,3255,3250,183
20231215,135800,1584399165,3255,3255,3255,3255,0
20231215,135700,1584399165,3255,3255,3255,3255,1
20231215,135600,1584395910,3250,3250,3250,3250,4744
20231215,135500,1568977910,3255,3255,3255,3250,1640
20231215,135400,1563646230,3250,3250,3255,3250,1782
20231215,135300,1557854680,3250,3250,3255,3250,3505
20231215,135200,1546463380,3250,3255,3255,3250,2011
20231215,135100,1539922575,3250,3250,3255,3250,1378
20231215,135000,1535442255,3255,3255,3255,3255,92
20231215,134900,1535142795,3250,3255,3255,3250,7668
20231215,134800,1510219595,3255,3255,3260,3255,200
20231215,134700,1509568590,3255,3255,3255,3255,2320
20231215,134600,1502016990,3255,3260,3260,3255,3265
20231215,134500,1491379410,3260,3255,3260,3255,928
20231215,134400,1488358765,3260,3260,3260,3260,154
20231215,134300,1487856725,3260,3255,3260,3255,638
20231215,134200,1485780010,3260,3260,3260,3260,1
20231215,134100,1485776750,3260,3260,3260,3260,0
20231215,134000,1485776750,3260,3260,3260,3260,10
20231215,133900,1485744150,3260,3255,3260,3255,369
20231215,133800,1484541370,3260,3260,3265,3260,540
20231215,133700,1482779950,3260,3255,3260,3255,388
20231215,133600,1481515210,3260,3260,3265,3260,34
20231215,133500,1481404360,3255,3255,3255,3255,51
20231215,133400,1481238355,3265,3260,3265,3255,1010
20231215,133300,1477945795,3260,3260,3260,3260,6
20231215,133200,1477926235,3260,3260,3260,3260,41
20231215,133100,1477792575,3255,3255,3255,3255,500
20231215,133000,1476165075,3260,3260,3260,3255,59
20231215,132900,1475972955,3255,3260,3260,3255,299
20231215,132800,1474999700,3260,3260,3260,3260,0
20231215,132700,1474999700,3260,3255,3260,3255,1801
20231215,132600,1469137440,3255,3255,3255,3255,0
20231215,132500,1469137440,3255,3255,3255,3255,1
20231215,132400,1469134185,3255,3255,3255,3255,0
20231215,132300,1469134185,3255,3255,3255,3250,3061
20231215,132200,1459185585,3250,3250,3250,3250,0
20231215,132100,1459185585,3250,3250,3250,3250,0
20231215,132000,1459185585,3250,3255,3255,3250,3580
20231215,131900,1447550355,3265,3255,3265,3250,2805
20231215,131800,1438431865,3255,3255,3255,3250,5649
20231215,131700,1420056805,3255,3255,3260,3255,15968
20231215,131600,1368080950,3260,3265,3265,3260,62
20231215,131500,1367878525,3260,3260,3260,3260,5227
20231215,131400,1350838505,3260,3260,3260,3255,589
20231215,131300,1348918530,3260,3260,3265,3260,478
20231215,131200,1347359750,3265,3265,3265,3265,25
20231215,131100,1347278125,3255,3260,3260,3255,130
20231215,131000,1346854720,3255,3255,3255,3255,113
20231215,130900,1346486905,3260,3260,3260,3260,12
20231215,130800,1346447785,3260,3260,3260,3260,15
20231215,130700,1346398885,3260,3265,3265,3260,2840
20231215,130600,1337140335,3260,3260,3260,3260,0
20231215,130500,1337140335,3260,3260,3260,3260,60
20231215,130400,1336944735,3260,3260,3260,3260,0
20231215,130300,1336944735,3260,3260,3260,3260,378
20231215,130200,1335712455,3260,3260,3260,3260,0
20231215,130100,1335712455,3260,3265,3265,3260,362
20231215,130000,1334530535,3265,3260,3265,3260,56
20231215,125900,1334347940,3260,3265,3265,3260,2057
20231215,125800,1327642110,3265,3260,3265,3260,365
20231215,125700,1326451205,3260,3260,3260,3260,499
20231215,125600,1324824465,3260,3260,3260,3260,242
20231215,125500,1324035545,3265,3260,3265,3260,6
20231215,125400,1324015960,3260,3265,3265,3260,71
20231215,125300,1323784170,3265,3265,3265,3265,1511
20231215,125200,1318850755,3260,3260,3260,3260,1000
20231215,125100,1315590755,3265,3265,3265,3265,0
20231215,125000,1315590755,3265,3260,3265,3260,4005
20231215,124900,1302534430,3265,3265,3265,3265,2
20231215,124800,1302527900,3260,3260,3260,3260,1901
20231215,124700,1296330640,3260,3265,3265,3260,191
20231215,124600,1295707740,3260,3260,3260,3260,40
20231215,124500,1295577340,3260,3260,3265,3260,265
20231215,124400,1294713415,3265,3265,3265,3265,9
20231215,124300,1294684030,3265,3265,3265,3265,30
20231215,124200,1294586080,3265,3260,3265,3260,73
20231215,124100,1294348095,3260,3255,3260,3255,62
20231215,124000,1294145995,3255,3260,3260,3255,4534
20231215,123900,1279365595,3260,3260,3260,3260,1086
20231215,123800,1275825235,3265,3265,3265,3260,6644
20231215,123700,1254160735,3265,3265,3265,3260,1233
20231215,123600,1250140640,3260,3260,3265,3260,636
20231215,123500,1248066780,3265,3265,3265,3265,1012
20231215,123400,1244762600,3260,3270,3270,3260,20075
20231215,123300,1179223960,3270,3270,3270,3270,291
20231215,123200,1178272390,3270,3270,3270,3270,319
20231215,123100,1177229260,3265,3265,3265,3265,152
20231215,123000,1176732980,3265,3265,3265,3265,0
20231215,122900,1176732980,3265,3270,3270,3265,421
20231215,122800,1175357810,3265,3265,3265,3265,53
20231215,122700,1175184765,3265,3265,3265,3265,0
20231215,122600,1175184765,3265,3270,3270,3265,12
20231215,122500,1175145535,3265,3270,3270,3265,61
20231215,122400,1174946320,3270,3270,3270,3270,1
20231215,122300,1174943050,3270,3270,3270,3270,0
20231215,122200,1174943050,3270,3270,3270,3270,23
20231215,122100,1174867840,3270,3275,3275,3270,1077
20231215,122000,1171346045,3275,3265,3275,3265,467
20231215,121900,1169821240,3265,3265,3265,3265,46
20231215,121800,1169671050,3270,3270,3270,3265,1054
20231215,121700,1166226970,3270,3265,3270,3265,138
20231215,121600,1165776125,3265,3265,3265,3265,126
20231215,121500,1165364735,3270,3270,3270,3270,13480
20231215,121400,1121285135,3270,3270,3270,3270,77
20231215,121300,1121033345,3270,3270,3270,3270,2078
20231215,121200,1114238285,3270,3275,3275,3270,2015
20231215,121100,1107649160,3270,3270,3275,3270,1299
20231215,121000,1103398075,3275,3275,3275,3270,1248
20231215,120900,1099316330,3275,3275,3280,3275,200
20231215,120800,1098661200,3280,3280,3280,3270,2506
20231215,120700,1090464250,3280,3275,3280,3275,1616
20231215,120600,1085171685,3275,3275,3275,3275,3625
20231215,120500,1073299810,3280,3280,3280,3280,40
20231215,120400,1073168610,3280,3280,3280,3280,0
20231215,120300,1073168610,3280,3280,3280,3280,16
20231215,120200,1073116130,3280,3280,3280,3280,0
20231215,120100,1073116130,3280,3275,3280,3275,589
20231215,120000,1071187055,3275,3280,3280,3275,970
20231215,115900,1068010155,3280,3280,3280,3280,99
20231215,115800,1067685435,3275,3275,3280,3275,98
20231215,115700,1067364445,3280,3280,3280,3280,10
20231215,115600,1067331645,3275,3275,3275,3275,1391
20231215,115500,1062776120,3275,3275,3275,3275,225
20231215,115400,1062039245,3280,3280,3280,3275,467
20231215,115300,1060509515,3280,3280,3280,3280,1060
20231215,115200,1057032715,3275,3275,3280,3275,2506
20231215,115100,1048824710,3275,3275,3275,3275,0
20231215,115000,1048824710,3275,3280,3280,3275,5929
20231215,114900,1029407205,3280,3280,3280,3275,2224
20231215,114800,1022113450,3285,3285,3285,3285,66
20231215,114700,1021896640,3285,3285,3285,3285,10
20231215,114600,1021863790,3285,3285,3285,3285,329
20231215,114500,1020783025,3285,3285,3285,3280,9977
20231215,114400,988050255,3285,3285,3285,3285,103
20231215,114300,987711900,3285,3285,3285,3285,120
20231215,114200,987317700,3290,3290,3290,3290,0
20231215,114100,987317700,3290,3285,3290,3280,1319
20231215,114000,982987570,3285,3285,3285,3285,4
20231215,113900,982974430,3285,3285,3285,3285,4775
20231215,113800,967288555,3285,3285,3285,3285,681
20231215,113700,965051470,3285,3285,3285,3285,13
20231215,113600,965008765,3285,3290,3290,3285,75
20231215,113500,964762340,3290,3290,3290,3290,3
20231215,113400,964752470,3285,3285,3285,3285,4
20231215,113300,964739330,3285,3285,3285,3285,3336
20231215,113200,953780570,3285,3295,3295,3285,1575
20231215,113100,948600080,3290,3290,3290,3290,200
20231215,113000,947942080,3290,3290,3290,3290,90
20231215,112900,947645980,3290,3290,3290,3290,10
20231215,112800,947613080,3290,3290,3290,3290,2242
20231215,112700,940236900,3290,3290,3290,3290,156
20231215,112600,939723660,3290,3290,3290,3290,10
20231215,112500,939690760,3285,3285,3285,3285,0
20231215,112400,939690760,3285,3285,3285,3285,6
20231215,112300,939671050,3290,3290,3290,3290,2
20231215,112200,939664470,3290,3290,3290,3290,0
20231215,112100,939664470,3290,3290,3290,3290,10
20231215,112000,939631570,3290,3290,3290,3290,3070
20231215,111900,929531270,3290,3290,3290,3290,5
20231215,111800,929514820,3290,3285,3290,3285,11
20231215,111700,929478680,3285,3285,3285,3285,11
20231215,111600,929442545,3290,3290,3290,3290,0
20231215,111500,929442545,3290,3290,3290,3290,2
20231215,111400,929435965,3290,3290,3290,3290,84
20231215,111300,929159605,3290,3290,3290,3290,0
20231215,111200,929159605,3290,3290,3290,3290,1
20231215,111100,929156315,3290,3290,3290,3290,1000
20231215,111000,925866315,3290,3295,3295,3290,2506
20231215,110900,917620290,3290,3290,3290,3290,742
20231215,110800,915179110,3290,3290,3295,3290,1300
20231215,110700,910900610,3290,3295,3300,3290,4616
20231215,110600,895668845,3295,3295,3295,3290,901
20231215,110500,892700055,3295,3295,3295,3295,1114
20231215,110400,889029425,3295,3295,3295,3295,0
20231215,110300,889029425,3295,3295,3295,3295,107
20231215,110200,888676860,3295,3295,3295,3295,5001
20231215,110100,872198565,3290,3290,3290,3290,12
20231215,110000,872159085,3290,3295,3295,3290,93
20231215,105900,871853095,3295,3285,3295,3285,280
20231215,105800,870932995,3285,3290,3290,3285,3218
20231215,105700,860345875,3290,3290,3290,3290,0
20231215,105600,860345875,3290,3290,3290,3290,2
20231215,105500,860339295,3285,3290,3290,3285,1061
20231215,105400,856853875,3285,3285,3285,3285,0
20231215,105300,856853875,3285,3290,3290,3285,71
20231215,105200,856620560,3290,3290,3290,3290,70
20231215,105100,856390260,3290,3290,3290,3290,17
20231215,105000,856334330,3290,3290,3290,3290,670
20231215,104900,854130030,3295,3295,3295,3295,2
20231215,104800,854123440,3295,3295,3295,3295,16
20231215,104700,854070720,3295,3295,3295,3295,253
20231215,104600,853237085,3295,3285,3295,3285,744
20231215,104500,850788900,3285,3285,3285,3285,25
20231215,104400,850706775,3285,3290,3290,3285,151
20231215,104300,850209990,3290,3290,3290,3290,229
20231215,104200,849456580,3290,3290,3290,3285,1939
20231215,104100,843077305,3290,3285,3290,3285,1717
20231215,104000,837436810,3285,3285,3285,3285,10
20231215,103900,837403960,3285,3280,3285,3280,1399
20231215,103800,832814240,3285,3280,3285,3280,70
20231215,103700,832584540,3285,3285,3285,3280,106
20231215,103600,832236510,3285,3280,3285,3280,799
20231215,103500,829614795,3285,3285,3285,3280,421
20231215,103400,828233810,3285,3285,3285,3285,51
20231215,103300,828066275,3280,3285,3285,3280,1291
20231215,103200,823831540,3285,3285,3285,3285,30
20231215,103100,823732990,3285,3285,3285,3280,431
20231215,103000,822318660,3285,3285,3285,3285,284
20231215,102900,821385720,3285,3285,3290,3285,2079
20231215,102800,814555700,3285,3290,3290,3285,1663
20231215,102700,809089430,3285,3285,3285,3285,2346
20231215,102600,801382820,3285,3285,3285,3285,0
20231215,102500,801382820,3285,3285,3290,3285,137
20231215,102400,800932735,3285,3285,3285,3285,5272
20231215,102300,783614215,3290,3295,3295,3290,4307
20231215,102200,769439735,3295,3295,3295,3295,1202
20231215,102100,765479145,3295,3295,3295,3295,14
20231215,102000,765433015,3295,3295,3295,3295,171
20231215,101900,764869570,3295,3295,3295,3295,38
20231215,101800,764744360,3295,3295,3295,3295,315
20231215,101700,763706435,3295,3295,3295,3295,1657
20231215,101600,758246620,3295,3290,3295,3290,3533
20231215,101500,746605635,3295,3290,3295,3290,601
20231215,101400,744628340,3290,3290,3290,3285,3539
20231215,101300,732985230,3290,3290,3290,3285,24
20231215,101200,732906310,3290,3290,3290,3285,17
20231215,101100,732850385,3290,3290,3290,3285,373
20231215,101000,731624625,3290,3290,3290,3285,602
20231215,100900,729645545,3290,3280,3290,3280,816
20231215,100800,726966835,3280,3290,3290,3280,715
20231215,100700,724618065,3290,3290,3290,3280,1477
20231215,100600,719765455,3290,3290,3290,3280,458
20231215,100500,718260255,3290,3280,3290,3280,1164
20231215,100400,714442160,3280,3285,3285,3280,3712
20231215,100300,702250140,3280,3280,3280,3280,150
20231215,100200,701758140,3280,3285,3285,3280,5758
20231215,100100,682871670,3280,3280,3280,3280,2303
20231215,100000,675317830,3280,3280,3280,3280,747
20231215,095900,672867670,3285,3285,3285,3285,0
20231215,095800,672867670,3285,3285,3285,3285,52
20231215,095700,672696850,3285,3285,3285,3285,328
20231215,095600,671619370,3285,3290,3290,3285,96
20231215,095500,671303995,3280,3280,3280,3280,0
20231215,095400,671303995,3280,3280,3280,3280,860
20231215,095300,668483195,3290,3290,3290,3290,7
20231215,095200,668460165,3280,3285,3290,3280,1584
20231215,095100,663254325,3280,3285,3285,3280,3213
20231215,095000,652710140,3280,3285,3290,3280,3086
20231215,094900,642579230,3280,3285,3285,3270,6885
20231215,094800,620029045,3285,3285,3285,3280,3530
20231215,094700,608437995,3290,3285,3290,3285,3566
20231215,094600,596723640,3290,3290,3290,3290,498
20231215,094500,595085220,3290,3290,3290,3290,3084
20231215,094400,584938860,3295,3290,3295,3290,157
20231215,094300,584421730,3295,3295,3295,3295,114
20231215,094200,584046100,3300,3300,3300,3300,9013
20231215,094100,554303200,3300,3295,3300,3290,5730
20231215,094000,535423160,3300,3300,3300,3300,1500
20231215,093900,530473160,3300,3300,3300,3290,15910
20231215,093800,477995170,3290,3295,3300,3290,11069
20231215,093700,441495975,3295,3295,3295,3295,596
20231215,093600,439532155,3295,3290,3295,3290,1207
20231215,093500,435561090,3290,3290,3290,3290,172
20231215,093400,434995210,3295,3290,3300,3290,11016
20231215,093300,398702480,3285,3290,3290,3285,311
20231215,093200,397679295,3285,3290,3290,3280,5313
20231215,093100,380222450,3290,3285,3290,3280,14711
20231215,093000,331861870,3285,3285,3285,3285,72
20231215,092900,331625350,3280,3285,3285,3280,641
20231215,092800,329522320,3285,3280,3285,3280,120
20231215,092700,329128620,3280,3280,3285,3280,3174
20231215,092600,318712905,3280,3285,3285,3280,3255
20231215,092500,308020730,3285,3290,3290,3280,2436
20231215,092400,300019695,3290,3280,3290,3280,5249
20231215,092300,282778155,3280,3275,3280,3275,2215
20231215,092200,275513455,3275,3270,3275,3270,1897
20231215,092100,269307955,3275,3270,3275,3270,303
20231215,092000,268317135,3270,3275,3275,3270,236
20231215,091900,267545345,3275,3275,3275,3270,1939
20231215,091800,261204765,3275,3270,3280,3270,1623
20231215,091700,255894515,3270,3280,3280,3270,2435
20231215,091600,247927035,3275,3280,3280,3275,620
20231215,091500,245896530,3275,3280,3280,3275,610
20231215,091400,243898740,3275,3275,3275,3275,22
20231215,091300,243826690,3275,3275,3280,3275,658
20231215,091200,241670455,3280,3285,3285,3275,218
20231215,091100,240955435,3270,3285,3285,3270,1886
20231215,091000,234785310,3275,3275,3290,3270,2636
20231215,090900,226155970,3275,3290,3290,3275,220
20231215,090800,225432335,3290,3265,3300,3260,21586
20231215,090700,154479470,3260,3260,3270,3260,847
20231215,090600,151710200,3260,3265,3265,3260,1746
20231215,090500,146013550,3265,3265,3265,3265,215
20231215,090400,145311575,3265,3260,3270,3255,1077
20231215,090300,141804345,3255,3260,3265,3255,11996
20231215,090200,102688420,3260,3260,3260,3260,558
20231215,090100,100869340,3260,3270,3270,3260,4711
20231215,090000,85481075,3270,3265,3270,3265,26152