KissMeData/029780/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,191100,2840907800,32450,32450,32450,32450,29539
20231215,191000,2840907800,32450,32450,32450,32450,0
20231215,190900,2840907800,32450,32450,32450,32450,0
20231215,190800,2840907800,32450,32450,32450,32450,0
20231215,190700,2840907800,32450,32450,32450,32450,0
20231215,190600,2840907800,32450,32450,32450,32450,0
20231215,190500,2840907800,32450,32450,32450,32450,0
20231215,190400,2840907800,32450,32450,32450,32450,0
20231215,190300,2840907800,32450,32450,32450,32450,0
20231215,190200,2840907800,32450,32450,32450,32450,0
20231215,190100,2840907800,32450,32450,32450,32450,0
20231215,190000,2840907800,32450,32450,32450,32450,0
20231215,185900,2840907800,32450,32450,32450,32450,0
20231215,185800,2840907800,32450,32450,32450,32450,0
20231215,185700,2840907800,32450,32450,32450,32450,0
20231215,185600,2840907800,32450,32450,32450,32450,0
20231215,185500,2840907800,32450,32450,32450,32450,0
20231215,185400,2840907800,32450,32450,32450,32450,0
20231215,185300,2840907800,32450,32450,32450,32450,0
20231215,185200,2840907800,32450,32450,32450,32450,0
20231215,185100,2840907800,32450,32450,32450,32450,0
20231215,185000,2840907800,32450,32450,32450,32450,0
20231215,184900,2840907800,32450,32450,32450,32450,0
20231215,184800,2840907800,32450,32450,32450,32450,0
20231215,184700,2840907800,32450,32450,32450,32450,0
20231215,184600,2840907800,32450,32450,32450,32450,0
20231215,184500,2840907800,32450,32450,32450,32450,0
20231215,184400,2840907800,32450,32450,32450,32450,0
20231215,184300,2840907800,32450,32450,32450,32450,0
20231215,184200,2840907800,32450,32450,32450,32450,0
20231215,184100,2840907800,32450,32450,32450,32450,29539
20231215,184000,2840907800,32450,32450,32450,32450,0
20231215,183900,2840907800,32450,32450,32450,32450,0
20231215,183800,2840907800,32450,32450,32450,32450,0
20231215,183700,2840907800,32450,32450,32450,32450,0
20231215,183600,2840907800,32450,32450,32450,32450,0
20231215,183500,2840907800,32450,32450,32450,32450,0
20231215,183400,2840907800,32450,32450,32450,32450,0
20231215,183300,2840907800,32450,32450,32450,32450,0
20231215,183200,2840907800,32450,32450,32450,32450,0
20231215,183100,2840907800,32450,32450,32450,32450,0
20231215,183000,2840907800,32450,32450,32450,32450,0
20231215,182900,2840907800,32450,32450,32450,32450,0
20231215,182800,2840907800,32450,32450,32450,32450,0
20231215,182700,2840907800,32450,32450,32450,32450,0
20231215,182600,2840907800,32450,32450,32450,32450,0
20231215,182500,2840907800,32450,32450,32450,32450,0
20231215,182400,2840907800,32450,32450,32450,32450,0
20231215,182300,2840907800,32450,32450,32450,32450,0
20231215,182200,2840907800,32450,32450,32450,32450,0
20231215,182100,2840907800,32450,32450,32450,32450,0
20231215,182000,2840907800,32450,32450,32450,32450,0
20231215,181900,2840907800,32450,32450,32450,32450,0
20231215,181800,2840907800,32450,32450,32450,32450,0
20231215,181700,2840907800,32450,32450,32450,32450,0
20231215,181600,2840907800,32450,32450,32450,32450,0
20231215,181500,2840907800,32450,32450,32450,32450,0
20231215,181400,2840907800,32450,32450,32450,32450,0
20231215,181300,2840907800,32450,32450,32450,32450,0
20231215,181200,2840907800,32450,32450,32450,32450,0
20231215,181100,2840907800,32450,32450,32450,32450,29539
20231215,181000,2840907800,32450,32450,32450,32450,0
20231215,180900,2840907800,32450,32450,32450,32450,0
20231215,180800,2840907800,32450,32450,32450,32450,0
20231215,180700,2840907800,32450,32450,32450,32450,0
20231215,180600,2840907800,32450,32450,32450,32450,0
20231215,180500,2840907800,32450,32450,32450,32450,0
20231215,180400,2840907800,32450,32450,32450,32450,0
20231215,180300,2840907800,32450,32450,32450,32450,0
20231215,180200,2840907800,32450,32450,32450,32450,0
20231215,180100,2840907800,32450,32450,32450,32450,0
20231215,180000,2840907800,32450,32450,32450,32450,0
20231215,175900,2840907800,32450,32450,32450,32450,0
20231215,175800,2840907800,32450,32450,32450,32450,0
20231215,175700,2840907800,32450,32450,32450,32450,0
20231215,175600,2840907800,32450,32450,32450,32450,0
20231215,175500,2840907800,32450,32450,32450,32450,0
20231215,175400,2840907800,32450,32450,32450,32450,0
20231215,175300,2840907800,32450,32450,32450,32450,0
20231215,175200,2840907800,32450,32450,32450,32450,0
20231215,175100,2840907800,32450,32450,32450,32450,0
20231215,175000,2840907800,32450,32450,32450,32450,0
20231215,174900,2840907800,32450,32450,32450,32450,0
20231215,174800,2840907800,32450,32450,32450,32450,0
20231215,174700,2840907800,32450,32450,32450,32450,0
20231215,174600,2840907800,32450,32450,32450,32450,0
20231215,174500,2840907800,32450,32450,32450,32450,0
20231215,174400,2840907800,32450,32450,32450,32450,0
20231215,174300,2840907800,32450,32450,32450,32450,0
20231215,174200,2840907800,32450,32450,32450,32450,0
20231215,174100,2840907800,32450,32450,32450,32450,29539
20231215,174000,2840907800,32450,32450,32450,32450,0
20231215,173900,2840907800,32450,32450,32450,32450,0
20231215,173800,2840907800,32450,32450,32450,32450,0
20231215,173700,2840907800,32450,32450,32450,32450,0
20231215,173600,2840907800,32450,32450,32450,32450,0
20231215,173500,2840907800,32450,32450,32450,32450,0
20231215,173400,2840907800,32450,32450,32450,32450,0
20231215,173300,2840907800,32450,32450,32450,32450,0
20231215,173200,2840907800,32450,32450,32450,32450,0
20231215,173100,2840907800,32450,32450,32450,32450,0
20231215,173000,2840907800,32450,32450,32450,32450,0
20231215,172900,2840907800,32450,32450,32450,32450,0
20231215,172800,2840907800,32450,32450,32450,32450,0
20231215,172700,2840907800,32450,32450,32450,32450,0
20231215,172600,2840907800,32450,32450,32450,32450,0
20231215,172500,2840907800,32450,32450,32450,32450,0
20231215,172400,2840907800,32450,32450,32450,32450,0
20231215,172300,2840907800,32450,32450,32450,32450,0
20231215,172200,2840907800,32450,32450,32450,32450,0
20231215,172100,2840907800,32450,32450,32450,32450,0
20231215,172000,2840907800,32450,32450,32450,32450,0
20231215,171900,2840907800,32450,32450,32450,32450,0
20231215,171800,2840907800,32450,32450,32450,32450,0
20231215,171700,2840907800,32450,32450,32450,32450,0
20231215,171600,2840907800,32450,32450,32450,32450,0
20231215,171500,2840907800,32450,32450,32450,32450,0
20231215,171400,2840907800,32450,32450,32450,32450,0
20231215,171300,2840907800,32450,32450,32450,32450,0
20231215,171200,2840907800,32450,32450,32450,32450,0
20231215,171100,2840907800,32450,32450,32450,32450,29539
20231215,171000,2840907800,32450,32450,32450,32450,0
20231215,170900,2840907800,32450,32450,32450,32450,0
20231215,170800,2840907800,32450,32450,32450,32450,0
20231215,170700,2840907800,32450,32450,32450,32450,0
20231215,170600,2840907800,32450,32450,32450,32450,0
20231215,170500,2840907800,32450,32450,32450,32450,0
20231215,170400,2840907800,32450,32450,32450,32450,0
20231215,170300,2840907800,32450,32450,32450,32450,0
20231215,170200,2840907800,32450,32450,32450,32450,0
20231215,170100,2840907800,32450,32450,32450,32450,0
20231215,170000,2840907800,32450,32450,32450,32450,0
20231215,165900,2840907800,32450,32450,32450,32450,0
20231215,165800,2840907800,32450,32450,32450,32450,0
20231215,165700,2840907800,32450,32450,32450,32450,0
20231215,165600,2840907800,32450,32450,32450,32450,0
20231215,165500,2840907800,32450,32450,32450,32450,0
20231215,165400,2840907800,32450,32450,32450,32450,0
20231215,165300,2840907800,32450,32450,32450,32450,0
20231215,165200,2840907800,32450,32450,32450,32450,0
20231215,165100,2840907800,32450,32450,32450,32450,0
20231215,165000,2840907800,32450,32450,32450,32450,0
20231215,164900,2840907800,32450,32450,32450,32450,0
20231215,164800,2840907800,32450,32450,32450,32450,0
20231215,164700,2840907800,32450,32450,32450,32450,0
20231215,164600,2840907800,32450,32450,32450,32450,0
20231215,164500,2840907800,32450,32450,32450,32450,0
20231215,164400,2840907800,32450,32450,32450,32450,0
20231215,164300,2840907800,32450,32450,32450,32450,0
20231215,164200,2840907800,32450,32450,32450,32450,0
20231215,164100,2840907800,32450,32450,32450,32450,29539
20231215,164000,2840907800,32450,32450,32450,32450,0
20231215,163900,2840907800,32450,32450,32450,32450,0
20231215,163800,2840907800,32450,32450,32450,32450,0
20231215,163700,2840907800,32450,32450,32450,32450,0
20231215,163600,2840907800,32450,32450,32450,32450,0
20231215,163500,2840907800,32450,32450,32450,32450,0
20231215,163400,2840907800,32450,32450,32450,32450,0
20231215,163300,2840907800,32450,32450,32450,32450,0
20231215,163200,2840907800,32450,32450,32450,32450,0
20231215,163100,2840907800,32450,32450,32450,32450,0
20231215,163000,2840907800,32450,32450,32450,32450,0
20231215,162900,2840907800,32450,32450,32450,32450,0
20231215,162800,2840907800,32450,32450,32450,32450,0
20231215,162700,2840907800,32450,32450,32450,32450,0
20231215,162600,2840907800,32450,32450,32450,32450,0
20231215,162500,2840907800,32450,32450,32450,32450,0
20231215,162400,2840907800,32450,32450,32450,32450,0
20231215,162300,2840907800,32450,32450,32450,32450,0
20231215,162200,2840907800,32450,32450,32450,32450,0
20231215,162100,2840907800,32450,32450,32450,32450,0
20231215,162000,2840907800,32450,32450,32450,32450,0
20231215,161900,2840907800,32450,32450,32450,32450,0
20231215,161800,2840907800,32450,32450,32450,32450,0
20231215,161700,2840907800,32450,32450,32450,32450,0
20231215,161600,2840907800,32450,32450,32450,32450,0
20231215,161500,2840907800,32450,32450,32450,32450,0
20231215,161400,2840907800,32450,32450,32450,32450,0
20231215,161300,2840907800,32450,32450,32450,32450,0
20231215,161200,2840907800,32450,32450,32450,32450,0
20231215,161100,2840907800,32450,32450,32450,32450,29539
20231215,161000,2840907800,32450,32450,32450,32450,0
20231215,160900,2840907800,32450,32450,32450,32450,0
20231215,160800,2840907800,32450,32450,32450,32450,0
20231215,160700,2840907800,32450,32450,32450,32450,0
20231215,160600,2840907800,32450,32450,32450,32450,0
20231215,160500,2840907800,32450,32450,32450,32450,0
20231215,160400,2840907800,32450,32450,32450,32450,0
20231215,160300,2840907800,32450,32450,32450,32450,0
20231215,160200,2840907800,32450,32450,32450,32450,0
20231215,160100,2840907800,32450,32450,32450,32450,0
20231215,160000,2840907800,32450,32450,32450,32450,0
20231215,155900,2840907800,32450,32450,32450,32450,0
20231215,155800,2840907800,32450,32450,32450,32450,0
20231215,155700,2840907800,32450,32450,32450,32450,0
20231215,155600,2840907800,32450,32450,32450,32450,0
20231215,155500,2840907800,32450,32450,32450,32450,0
20231215,155400,2840907800,32450,32450,32450,32450,0
20231215,155300,2840907800,32450,32450,32450,32450,0
20231215,155200,2840907800,32450,32450,32450,32450,0
20231215,155100,2840907800,32450,32450,32450,32450,0
20231215,155000,2840907800,32450,32450,32450,32450,0
20231215,154900,2840907800,32450,32450,32450,32450,0
20231215,154800,2840907800,32450,32450,32450,32450,0
20231215,154700,2840907800,32450,32450,32450,32450,0
20231215,154600,2840907800,32450,32450,32450,32450,0
20231215,154500,2840907800,32450,32450,32450,32450,0
20231215,154400,2840907800,32450,32450,32450,32450,0
20231215,154300,2840907800,32450,32450,32450,32450,0
20231215,154200,2840907800,32450,32450,32450,32450,0
20231215,154100,2840907800,32450,32450,32450,32450,29539
20231215,154000,2840907800,32450,32450,32450,32450,0
20231215,153900,2840907800,32450,32450,32450,32450,0
20231215,153800,2840907800,32450,32450,32450,32450,0
20231215,153700,2840907800,32450,32450,32450,32450,0
20231215,153600,2840907800,32450,32450,32450,32450,0
20231215,153500,2840907800,32450,32450,32450,32450,0
20231215,153400,2840907800,32450,32450,32450,32450,0
20231215,153300,2840907800,32450,32450,32450,32450,0
20231215,153200,2840907800,32450,32450,32450,32450,0
20231215,153100,2840907800,32450,32450,32450,32450,0
20231215,153000,2840907800,32450,32450,32450,32450,29539
20231215,152900,1882367250,32500,32500,32500,32500,0
20231215,152800,1882367250,32500,32500,32500,32500,0
20231215,152700,1882367250,32500,32500,32500,32500,0
20231215,152600,1882367250,32500,32500,32500,32500,0
20231215,152500,1882367250,32500,32500,32500,32500,0
20231215,152400,1882367250,32500,32500,32500,32500,0
20231215,152300,1882367250,32500,32500,32500,32500,0
20231215,152200,1882367250,32500,32500,32500,32500,0
20231215,152100,1882367250,32500,32500,32500,32500,0
20231215,152000,1882367250,32500,32500,32500,32500,0
20231215,151900,1882367250,32500,32500,32500,32450,443
20231215,151800,1867969850,32500,32450,32500,32450,40
20231215,151700,1866670350,32450,32450,32500,32450,31
20231215,151600,1865664000,32500,32450,32500,32450,66
20231215,151500,1863520150,32500,32500,32550,32450,261
20231215,151400,1855038250,32550,32500,32550,32500,109
20231215,151300,1851495250,32500,32500,32550,32500,79
20231215,151200,1848925600,32500,32500,32550,32500,72
20231215,151100,1846584250,32500,32500,32550,32500,62
20231215,151000,1844567750,32500,32550,32550,32500,76
20231215,150900,1842096900,32550,32500,32550,32500,53
20231215,150800,1840373450,32500,32500,32550,32500,93
20231215,150700,1837349800,32500,32450,32550,32450,62
20231215,150600,1835334100,32450,32500,32550,32450,1615
20231215,150500,1782846950,32550,32500,32550,32500,66
20231215,150400,1780700550,32550,32500,32550,32500,77
20231215,150300,1778196200,32500,32500,32550,32500,70
20231215,150200,1775919300,32550,32500,32550,32500,54
20231215,150100,1774163150,32550,32500,32550,32500,75
20231215,150000,1771723850,32500,32500,32550,32500,72
20231215,145900,1769382500,32550,32550,32550,32500,117
20231215,145800,1765574200,32550,32600,32600,32550,64
20231215,145700,1763490850,32600,32550,32600,32500,113
20231215,145600,1759811250,32600,32600,32600,32550,70
20231215,145500,1757531300,32550,32500,32550,32500,1022
20231215,145400,1724265300,32550,32550,32550,32550,91
20231215,145300,1721303250,32550,32550,32550,32500,1131
20231215,145200,1684489250,32550,32550,32550,32550,67
20231215,145100,1682308400,32550,32550,32550,32500,69
20231215,145000,1680062500,32550,32500,32550,32500,43
20231215,144900,1678662900,32550,32550,32550,32500,75
20231215,144800,1676221700,32550,32500,32550,32500,61
20231215,144700,1674236200,32550,32500,32550,32500,73
20231215,144600,1671860750,32550,32550,32550,32500,79
20231215,144500,1669289350,32550,32550,32550,32550,76
20231215,144400,1666815550,32550,32550,32550,32500,100
20231215,144300,1663562250,32550,32500,32550,32500,64
20231215,144200,1661479150,32550,32550,32550,32500,109
20231215,144100,1657933750,32550,32550,32550,32500,69
20231215,144000,1655688200,32550,32550,32550,32500,62
20231215,143900,1653670150,32550,32550,32550,32550,159
20231215,143800,1648494700,32550,32550,32550,32500,63
20231215,143700,1646444100,32550,32550,32550,32500,69
20231215,143600,1644198550,32550,32550,32550,32500,56
20231215,143500,1642375800,32550,32550,32550,32550,61
20231215,143400,1640390250,32550,32600,32600,32500,38
20231215,143300,1639153050,32600,32600,32600,32550,65
20231215,143200,1637035800,32600,32600,32600,32500,81
20231215,143100,1634397350,32600,32600,32600,32600,27
20231215,143000,1633517150,32600,32600,32600,32500,68
20231215,142900,1631302100,32500,32500,32600,32500,58
20231215,142800,1629414300,32550,32550,32600,32500,148
20231215,142700,1624597900,32550,32550,32550,32550,132
20231215,142600,1620301300,32500,32550,32550,32500,60
20231215,142500,1618348350,32550,32550,32550,32500,93
20231215,142400,1615321750,32550,32550,32550,32550,70
20231215,142300,1613043250,32550,32550,32550,32500,59
20231215,142200,1611122850,32550,32550,32550,32550,59
20231215,142100,1609202400,32550,32550,32550,32500,45
20231215,142000,1607737750,32550,32550,32550,32500,56
20231215,141900,1605915050,32550,32550,32550,32500,196
20231215,141800,1599535400,32550,32550,32550,32550,43
20231215,141700,1598135750,32550,32550,32550,32500,52
20231215,141600,1596443200,32550,32550,32550,32500,88
20231215,141500,1593578850,32550,32550,32550,32500,127
20231215,141400,1589445050,32550,32550,32550,32550,43
20231215,141300,1588045400,32550,32550,32550,32500,54
20231215,141200,1586287750,32550,32550,32550,32550,81
20231215,141100,1583651200,32500,32500,32500,32500,56
20231215,141000,1581831200,32550,32450,32550,32450,10
20231215,140900,1581506100,32550,32600,32600,32450,8068
20231215,140800,1319228600,32550,32600,32600,32550,61
20231215,140700,1317240250,32550,32600,32600,32550,31
20231215,140600,1316230050,32600,32600,32600,32550,63
20231215,140500,1314176400,32600,32550,32600,32550,31
20231215,140400,1313166050,32600,32600,32600,32550,33
20231215,140300,1312090300,32550,32550,32600,32550,27
20231215,140200,1311210300,32600,32600,32600,32550,34
20231215,140100,1310101950,32550,32600,32600,32550,18
20231215,140000,1309515400,32600,32550,32600,32550,118
20231215,135900,1305668850,32600,32600,32600,32550,15
20231215,135800,1305179950,32600,32600,32600,32550,57
20231215,135700,1303321900,32600,32550,32600,32550,20
20231215,135600,1302670050,32600,32600,32600,32550,50
20231215,135500,1301040150,32550,32600,32600,32550,38
20231215,135400,1299801450,32600,32600,32600,32550,39
20231215,135300,1298530150,32550,32600,32600,32550,16
20231215,135200,1298008700,32600,32550,32600,32550,17
20231215,135100,1297454750,32600,32550,32600,32550,7
20231215,135000,1297226600,32550,32550,32600,32550,14
20231215,134900,1296770350,32550,32550,32600,32550,9
20231215,134800,1296477250,32600,32600,32600,32550,177
20231215,134700,1290714350,32550,32600,32600,32550,13
20231215,134600,1290290700,32600,32550,32600,32550,4
20231215,134500,1290160350,32550,32550,32600,32550,7
20231215,134400,1289932350,32550,32550,32600,32550,10
20231215,134300,1289606500,32550,32600,32600,32550,5
20231215,134200,1289443550,32550,32550,32550,32550,8
20231215,134100,1289183150,32550,32550,32550,32550,1
20231215,134000,1289150600,32550,32550,32550,32550,3
20231215,133900,1289052950,32500,32500,32500,32500,2
20231215,133800,1288987950,32500,32550,32550,32500,103
20231215,133700,1285636750,32550,32550,32550,32550,19
20231215,133600,1285018300,32550,32550,32550,32550,96
20231215,133500,1281893500,32550,32550,32550,32550,88
20231215,133400,1279029100,32550,32550,32550,32550,3
20231215,133300,1278931450,32550,32600,32600,32550,212
20231215,133200,1272021600,32500,32550,32600,32500,2760
20231215,133100,1182185150,32600,32550,32600,32550,17
20231215,133000,1181631100,32600,32550,32600,32550,359
20231215,132900,1169927850,32600,32550,32600,32550,28
20231215,132800,1169015400,32550,32600,32600,32550,24
20231215,132700,1168233100,32550,32600,32600,32550,17
20231215,132600,1167679050,32550,32550,32600,32550,60
20231215,132500,1165723200,32550,32550,32600,32550,21
20231215,132400,1165038750,32550,32550,32600,32550,32
20231215,132300,1163995700,32550,32550,32550,32550,2
20231215,132200,1163930600,32600,32550,32600,32550,244
20231215,132100,1155981300,32550,32550,32600,32550,53
20231215,132000,1154253800,32550,32550,32550,32550,5
20231215,131900,1154091050,32550,32600,32600,32550,34
20231215,131800,1152982750,32600,32600,32600,32550,140
20231215,131700,1148418900,32600,32600,32600,32550,162
20231215,131600,1143138200,32550,32550,32600,32550,148
20231215,131500,1138319550,32550,32550,32600,32550,37
20231215,131400,1137113900,32600,32600,32600,32600,0
20231215,131300,1137113900,32600,32600,32600,32600,20
20231215,131200,1136461900,32600,32600,32600,32600,43
20231215,131100,1135060100,32550,32550,32550,32550,6
20231215,131000,1134864800,32550,32600,32600,32550,50
20231215,130900,1133235850,32600,32600,32600,32600,0
20231215,130800,1133235850,32600,32600,32600,32600,0
20231215,130700,1133235850,32600,32600,32600,32600,31
20231215,130600,1132225250,32550,32600,32600,32550,102
20231215,130500,1128905100,32600,32600,32600,32600,90
20231215,130400,1125971100,32550,32550,32550,32550,7
20231215,130300,1125743250,32600,32600,32600,32550,192
20231215,130200,1119490050,32600,32600,32600,32600,11
20231215,130100,1119131450,32600,32550,32600,32550,21
20231215,130000,1118447850,32600,32550,32600,32550,53
20231215,125900,1116720250,32600,32600,32600,32600,0
20231215,125800,1116720250,32600,32600,32600,32600,31
20231215,125700,1115709650,32550,32550,32550,32550,0
20231215,125600,1115709650,32550,32600,32600,32550,395
20231215,125500,1102844700,32550,32550,32550,32550,3
20231215,125400,1102747050,32600,32600,32600,32600,156
20231215,125300,1097661450,32600,32600,32600,32600,5
20231215,125200,1097498450,32600,32600,32600,32600,51
20231215,125100,1095835850,32600,32600,32600,32600,50
20231215,125000,1094205850,32600,32600,32600,32600,0
20231215,124900,1094205850,32600,32550,32600,32550,137
20231215,124800,1089744900,32600,32550,32600,32550,32
20231215,124700,1088701750,32600,32600,32600,32600,4
20231215,124600,1088571350,32600,32600,32600,32600,0
20231215,124500,1088571350,32600,32600,32600,32600,0
20231215,124400,1088571350,32600,32600,32600,32600,9
20231215,124300,1088277950,32550,32550,32550,32550,0
20231215,124200,1088277950,32550,32550,32550,32550,271
20231215,124100,1079456900,32600,32600,32600,32600,7
20231215,124000,1079228700,32600,32550,32600,32550,12
20231215,123900,1078837850,32550,32550,32550,32550,87
20231215,123800,1076006000,32600,32600,32600,32550,84
20231215,123700,1073268900,32600,32600,32600,32600,16
20231215,123600,1072747300,32600,32600,32600,32600,12
20231215,123500,1072356100,32600,32600,32600,32600,16
20231215,123400,1071834500,32600,32600,32600,32600,145
20231215,123300,1067107500,32600,32600,32600,32600,12
20231215,123200,1066716300,32600,32600,32600,32600,16
20231215,123100,1066194700,32600,32600,32600,32550,21
20231215,123000,1065510150,32600,32600,32600,32550,19
20231215,122900,1064890800,32600,32600,32600,32550,60
20231215,122800,1062935100,32600,32600,32600,32550,171
20231215,122700,1057361250,32600,32600,32600,32600,16
20231215,122600,1056839650,32600,32600,32600,32600,13
20231215,122500,1056415850,32600,32550,32600,32550,21
20231215,122400,1055731450,32600,32600,32600,32600,16
20231215,122300,1055209850,32600,32600,32600,32550,42
20231215,122200,1053840700,32600,32600,32600,32600,20
20231215,122100,1053188700,32550,32600,32600,32550,74
20231215,122000,1050777700,32600,32600,32600,32550,64
20231215,121900,1048691800,32600,32600,32600,32600,15
20231215,121800,1048202800,32600,32600,32600,32600,15
20231215,121700,1047713800,32600,32600,32600,32600,15
20231215,121600,1047224800,32600,32600,32600,32600,15
20231215,121500,1046735800,32600,32600,32600,32600,15
20231215,121400,1046246800,32600,32600,32600,32600,153
20231215,121300,1041259000,32600,32600,32600,32600,18
20231215,121200,1040672200,32600,32600,32600,32600,49
20231215,121100,1039074800,32600,32600,32600,32600,143
20231215,121000,1034413000,32600,32600,32600,32600,20
20231215,120900,1033761000,32600,32600,32600,32600,16
20231215,120800,1033239400,32600,32600,32600,32600,126
20231215,120700,1029131800,32600,32600,32600,32600,66
20231215,120600,1026980200,32600,32600,32600,32600,17
20231215,120500,1026426000,32550,32600,32600,32550,15
20231215,120400,1025937050,32600,32600,32600,32600,96
20231215,120300,1022807450,32600,32600,32600,32600,64
20231215,120200,1020721050,32550,32600,32600,32550,267
20231215,120100,1012021900,32550,32550,32550,32550,0
20231215,120000,1012021900,32550,32550,32550,32550,4
20231215,115900,1011891700,32550,32550,32550,32550,0
20231215,115800,1011891700,32550,32550,32600,32550,104
20231215,115700,1008506450,32550,32600,32600,32550,26
20231215,115600,1007659300,32600,32600,32600,32550,18
20231215,115500,1007072600,32600,32550,32600,32550,13
20231215,115400,1006649000,32600,32600,32600,32600,19
20231215,115300,1006029600,32550,32600,32600,32550,14
20231215,115200,1005573400,32550,32600,32600,32550,17
20231215,115100,1005019350,32550,32550,32600,32550,19
20231215,115000,1004400150,32550,32600,32600,32550,18
20231215,114900,1003813500,32600,32550,32600,32550,4
20231215,114800,1003683200,32600,32550,32600,32550,66
20231215,114700,1001533650,32500,32500,32500,32500,54
20231215,114600,999778650,32500,32550,32550,32500,85
20231215,114500,997012050,32550,32550,32550,32500,10
20231215,114400,996686700,32500,32500,32500,32500,1
20231215,114300,996654200,32550,32550,32550,32550,74
20231215,114200,994245500,32550,32550,32600,32550,385
20231215,114100,981713300,32500,32500,32550,32500,98
20231215,114000,978525000,32550,32550,32550,32500,28
20231215,113900,977613750,32550,32550,32550,32500,31
20231215,113800,976604900,32550,32550,32550,32500,165
20231215,113700,971234300,32550,32500,32550,32500,20
20231215,113600,970583500,32550,32550,32550,32550,43
20231215,113500,969183850,32500,32500,32500,32500,3
20231215,113400,969086350,32500,32550,32550,32500,86
20231215,113300,966287200,32550,32550,32550,32500,8
20231215,113200,966026950,32500,32550,32550,32500,18
20231215,113100,965441200,32550,32500,32550,32500,11
20231215,113000,965083400,32500,32550,32550,32500,3
20231215,112900,964985800,32500,32550,32550,32500,23
20231215,112800,964237300,32500,32600,32600,32500,2
20231215,112700,964172200,32550,32550,32550,32500,86
20231215,112600,961373000,32500,32550,32550,32500,9
20231215,112500,961080300,32550,32500,32550,32500,9
20231215,112400,960787550,32550,32550,32550,32550,16
20231215,112300,960266750,32500,32500,32550,32500,5
20231215,112200,960104200,32550,32550,32600,32550,18
20231215,112100,959518250,32600,32600,32600,32500,7589
20231215,112000,712613100,32600,32600,32600,32550,19
20231215,111900,711993850,32600,32600,32600,32600,31
20231215,111800,710983250,32550,32600,32600,32550,17
20231215,111700,710429200,32600,32600,32600,32550,65
20231215,111600,708310400,32600,32600,32600,32550,62
20231215,111500,706289400,32600,32600,32600,32550,18
20231215,111400,705702750,32600,32550,32600,32550,23
20231215,111300,704953100,32600,32600,32600,32550,43
20231215,111200,703552500,32550,32600,32600,32550,15
20231215,111100,703063650,32600,32600,32600,32550,30
20231215,111000,702085750,32600,32600,32600,32550,57
20231215,110900,700227700,32600,32600,32600,32550,471
20231215,110800,684873450,32600,32600,32600,32550,31
20231215,110700,683863000,32600,32600,32600,32600,18
20231215,110600,683276200,32550,32600,32600,32550,31
20231215,110500,682266500,32600,32600,32600,32550,10
20231215,110400,681940650,32600,32600,32600,32550,105
20231215,110300,678517800,32600,32600,32600,32550,23
20231215,110200,677769050,32550,32550,32550,32550,3
20231215,110100,677671400,32600,32600,32600,32600,6
20231215,110000,677475800,32550,32600,32600,32550,8
20231215,105900,677215150,32600,32600,32600,32550,7
20231215,105800,676987100,32600,32600,32600,32550,54
20231215,105700,675229150,32550,32550,32600,32550,59
20231215,105600,673308650,32650,32650,32650,32600,14
20231215,105500,672852150,32600,32600,32650,32600,29
20231215,105400,671906650,32600,32600,32600,32550,16
20231215,105300,671385200,32600,32600,32600,32600,55
20231215,105200,669592200,32650,32550,32650,32550,228
20231215,105100,662169250,32550,32600,32600,32550,35
20231215,105000,661028450,32600,32600,32650,32600,314
20231215,104900,650791600,32650,32600,32650,32600,12
20231215,104800,650400300,32650,32650,32650,32600,5
20231215,104700,650237200,32650,32650,32650,32600,5
20231215,104600,650074100,32650,32600,32650,32600,140
20231215,104500,645503250,32650,32700,32700,32600,105
20231215,104400,642075000,32700,32600,32700,32600,4
20231215,104300,641944500,32650,32650,32650,32650,29
20231215,104200,640997650,32700,32700,32700,32700,0
20231215,104100,640997650,32700,32650,32700,32650,410
20231215,104000,627611050,32650,32600,32650,32600,17
20231215,103900,627056200,32650,32600,32650,32600,806
20231215,103800,600740500,32600,32650,32650,32600,101
20231215,103700,597447850,32600,32600,32650,32600,52
20231215,103600,595750500,32600,32650,32650,32600,9
20231215,103500,595456800,32650,32600,32650,32600,73
20231215,103400,593076900,32650,32600,32650,32600,36
20231215,103300,591902150,32650,32600,32650,32600,105
20231215,103200,588474100,32650,32650,32650,32650,1
20231215,103100,588441450,32600,32600,32650,32600,130
20231215,103000,584203350,32600,32550,32600,32550,3
20231215,102900,584105650,32650,32650,32650,32550,7
20231215,102800,583877500,32600,32550,32650,32550,270
20231215,102700,575075600,32600,32550,32600,32550,67
20231215,102600,572892100,32600,32600,32600,32550,95
20231215,102500,569795150,32550,32600,32600,32550,47
20231215,102400,568263150,32600,32600,32600,32550,8
20231215,102300,568002600,32600,32600,32600,32550,18
20231215,102200,567416100,32600,32550,32600,32550,17
20231215,102100,566862100,32550,32550,32600,32550,9
20231215,102000,566569100,32550,32600,32600,32550,120
20231215,101900,562657150,32550,32600,32600,32550,57
20231215,101800,560801700,32550,32600,32600,32550,172
20231215,101700,555195350,32550,32550,32600,32550,6
20231215,101600,555000000,32600,32550,32600,32550,8
20231215,101500,554739450,32550,32500,32550,32500,25
20231215,101400,553925850,32550,32550,32550,32500,8
20231215,101300,553665550,32550,32600,32600,32500,613
20231215,101200,533712500,32600,32600,32600,32550,21
20231215,101100,533028350,32550,32600,32600,32550,27
20231215,101000,532149450,32600,32550,32600,32550,21
20231215,100900,531465100,32600,32550,32600,32550,14
20231215,100800,531008850,32550,32550,32600,32550,14
20231215,100700,530552600,32600,32600,32600,32550,8
20231215,100600,530292050,32600,32550,32600,32550,10
20231215,100500,529966500,32550,32600,32600,32500,10
20231215,100400,529641200,32600,32500,32600,32500,2214
20231215,100300,457685950,32550,32600,32600,32550,419
20231215,100200,444046400,32550,32600,32600,32550,56
20231215,100100,442221050,32600,32600,32600,32550,30
20231215,100000,441243350,32600,32650,32650,32550,686
20231215,095900,418879900,32600,32650,32650,32600,14
20231215,095800,418423000,32650,32650,32650,32600,8
20231215,095700,418161950,32650,32650,32650,32650,72
20231215,095600,415811150,32600,32650,32650,32600,121
20231215,095500,411862450,32650,32650,32650,32650,21
20231215,095400,411176800,32650,32650,32650,32650,94
20231215,095300,408107700,32650,32650,32650,32650,598
20231215,095200,388583000,32650,32600,32650,32600,235
20231215,095100,380910350,32600,32600,32600,32600,1
20231215,095000,380877750,32600,32600,32600,32600,4
20231215,094900,380747350,32600,32600,32600,32600,25
20231215,094800,379932350,32600,32650,32650,32600,43
20231215,094700,378528550,32600,32600,32600,32600,403
20231215,094600,365390750,32600,32650,32650,32600,34
20231215,094500,364280850,32650,32650,32650,32650,30
20231215,094400,363301350,32650,32650,32650,32600,24
20231215,094300,362517900,32650,32600,32650,32600,125
20231215,094200,358436750,32600,32600,32600,32600,3
20231215,094100,358338950,32650,32650,32650,32600,34
20231215,094000,357229000,32600,32600,32600,32600,3
20231215,093900,357131200,32600,32650,32650,32500,4606
20231215,093800,207080550,32700,32650,32700,32650,213
20231215,093700,200125600,32650,32650,32700,32650,54
20231215,093600,198362450,32650,32700,32700,32650,596
20231215,093500,178888350,32700,32700,32700,32650,243
20231215,093400,170942400,32700,32700,32700,32650,23
20231215,093300,170190500,32700,32700,32700,32700,18
20231215,093200,169601900,32650,32700,32700,32650,169
20231215,093100,164075800,32700,32700,32700,32650,38
20231215,093000,162833450,32700,32700,32700,32650,82
20231215,092900,160152200,32700,32650,32700,32650,24
20231215,092800,159367600,32700,32650,32700,32650,607
20231215,092700,139531100,32650,32700,32700,32650,569
20231215,092600,120924900,32700,32700,32700,32650,42
20231215,092500,119551650,32700,32700,32700,32650,24
20231215,092400,118767000,32700,32700,32700,32650,27
20231215,092300,117884250,32700,32700,32700,32650,23
20231215,092200,117132300,32700,32700,32700,32700,48
20231215,092100,115562700,32650,32700,32700,32650,18
20231215,092000,114974200,32700,32700,32700,32650,27
20231215,091900,114091450,32700,32700,32700,32650,108
20231215,091800,110564550,32700,32700,32700,32650,612
20231215,091700,90552950,32700,32700,32700,32650,190
20231215,091600,84347350,32700,32700,32700,32700,16
20231215,091500,83824150,32700,32750,32750,32650,33
20231215,091400,82744550,32700,32700,32750,32600,372
20231215,091300,70595150,32700,32700,32700,32600,487
20231215,091200,54677700,32750,32700,32750,32700,621
20231215,091100,34368450,32700,32700,32700,32650,32
20231215,091000,33322700,32700,32700,32700,32700,19
20231215,090900,32701400,32650,32700,32700,32650,422
20231215,090800,18922100,32700,32700,32700,32650,96
20231215,090700,15786500,32700,32700,32700,32650,23
20231215,090600,15034500,32700,32650,32700,32650,143
20231215,090500,10364550,32650,32600,32650,32600,46
20231215,090400,8863550,32650,32650,32650,32650,34
20231215,090300,7753450,32600,32650,32650,32600,43
20231215,090200,6349650,32650,32600,32650,32600,14
20231215,090100,5892900,32550,32650,32650,32550,4
20231215,090000,5762400,32700,32550,32700,32550,177