KissMeData/033310/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,191400,341510310,3480,3480,3480,3480,2439
20231215,191300,341510310,3480,3480,3480,3480,0
20231215,191200,341510310,3480,3480,3480,3480,0
20231215,191100,341510310,3480,3480,3480,3480,0
20231215,191000,341510310,3480,3480,3480,3480,0
20231215,190900,341510310,3480,3480,3480,3480,0
20231215,190800,341510310,3480,3480,3480,3480,0
20231215,190700,341510310,3480,3480,3480,3480,0
20231215,190600,341510310,3480,3480,3480,3480,0
20231215,190500,341510310,3480,3480,3480,3480,0
20231215,190400,341510310,3480,3480,3480,3480,0
20231215,190300,341510310,3480,3480,3480,3480,0
20231215,190200,341510310,3480,3480,3480,3480,0
20231215,190100,341510310,3480,3480,3480,3480,0
20231215,190000,341510310,3480,3480,3480,3480,0
20231215,185900,341510310,3480,3480,3480,3480,0
20231215,185800,341510310,3480,3480,3480,3480,0
20231215,185700,341510310,3480,3480,3480,3480,0
20231215,185600,341510310,3480,3480,3480,3480,0
20231215,185500,341510310,3480,3480,3480,3480,0
20231215,185400,341510310,3480,3480,3480,3480,0
20231215,185300,341510310,3480,3480,3480,3480,0
20231215,185200,341510310,3480,3480,3480,3480,0
20231215,185100,341510310,3480,3480,3480,3480,0
20231215,185000,341510310,3480,3480,3480,3480,0
20231215,184900,341510310,3480,3480,3480,3480,0
20231215,184800,341510310,3480,3480,3480,3480,0
20231215,184700,341510310,3480,3480,3480,3480,0
20231215,184600,341510310,3480,3480,3480,3480,0
20231215,184500,341510310,3480,3480,3480,3480,0
20231215,184400,341510310,3480,3480,3480,3480,2439
20231215,184300,341510310,3480,3480,3480,3480,0
20231215,184200,341510310,3480,3480,3480,3480,0
20231215,184100,341510310,3480,3480,3480,3480,0
20231215,184000,341510310,3480,3480,3480,3480,0
20231215,183900,341510310,3480,3480,3480,3480,0
20231215,183800,341510310,3480,3480,3480,3480,0
20231215,183700,341510310,3480,3480,3480,3480,0
20231215,183600,341510310,3480,3480,3480,3480,0
20231215,183500,341510310,3480,3480,3480,3480,0
20231215,183400,341510310,3480,3480,3480,3480,0
20231215,183300,341510310,3480,3480,3480,3480,0
20231215,183200,341510310,3480,3480,3480,3480,0
20231215,183100,341510310,3480,3480,3480,3480,0
20231215,183000,341510310,3480,3480,3480,3480,0
20231215,182900,341510310,3480,3480,3480,3480,0
20231215,182800,341510310,3480,3480,3480,3480,0
20231215,182700,341510310,3480,3480,3480,3480,0
20231215,182600,341510310,3480,3480,3480,3480,0
20231215,182500,341510310,3480,3480,3480,3480,0
20231215,182400,341510310,3480,3480,3480,3480,0
20231215,182300,341510310,3480,3480,3480,3480,0
20231215,182200,341510310,3480,3480,3480,3480,0
20231215,182100,341510310,3480,3480,3480,3480,0
20231215,182000,341510310,3480,3480,3480,3480,0
20231215,181900,341510310,3480,3480,3480,3480,0
20231215,181800,341510310,3480,3480,3480,3480,0
20231215,181700,341510310,3480,3480,3480,3480,0
20231215,181600,341510310,3480,3480,3480,3480,0
20231215,181500,341510310,3480,3480,3480,3480,0
20231215,181400,341510310,3480,3480,3480,3480,2439
20231215,181300,341510310,3480,3480,3480,3480,0
20231215,181200,341510310,3480,3480,3480,3480,0
20231215,181100,341510310,3480,3480,3480,3480,0
20231215,181000,341510310,3480,3480,3480,3480,0
20231215,180900,341510310,3480,3480,3480,3480,0
20231215,180800,341510310,3480,3480,3480,3480,0
20231215,180700,341510310,3480,3480,3480,3480,0
20231215,180600,341510310,3480,3480,3480,3480,0
20231215,180500,341510310,3480,3480,3480,3480,0
20231215,180400,341510310,3480,3480,3480,3480,0
20231215,180300,341510310,3480,3480,3480,3480,0
20231215,180200,341510310,3480,3480,3480,3480,0
20231215,180100,341510310,3480,3480,3480,3480,0
20231215,180000,341510310,3480,3480,3480,3480,0
20231215,175900,341510310,3480,3480,3480,3480,0
20231215,175800,341510310,3480,3480,3480,3480,0
20231215,175700,341510310,3480,3480,3480,3480,0
20231215,175600,341510310,3480,3480,3480,3480,0
20231215,175500,341510310,3480,3480,3480,3480,0
20231215,175400,341510310,3480,3480,3480,3480,0
20231215,175300,341510310,3480,3480,3480,3480,0
20231215,175200,341510310,3480,3480,3480,3480,0
20231215,175100,341510310,3480,3480,3480,3480,0
20231215,175000,341510310,3480,3480,3480,3480,0
20231215,174900,341510310,3480,3480,3480,3480,0
20231215,174800,341510310,3480,3480,3480,3480,0
20231215,174700,341510310,3480,3480,3480,3480,0
20231215,174600,341510310,3480,3480,3480,3480,0
20231215,174500,341510310,3480,3480,3480,3480,0
20231215,174400,341510310,3480,3480,3480,3480,2439
20231215,174300,341510310,3480,3480,3480,3480,0
20231215,174200,341510310,3480,3480,3480,3480,0
20231215,174100,341510310,3480,3480,3480,3480,0
20231215,174000,341510310,3480,3480,3480,3480,0
20231215,173900,341510310,3480,3480,3480,3480,0
20231215,173800,341510310,3480,3480,3480,3480,0
20231215,173700,341510310,3480,3480,3480,3480,0
20231215,173600,341510310,3480,3480,3480,3480,0
20231215,173500,341510310,3480,3480,3480,3480,0
20231215,173400,341510310,3480,3480,3480,3480,0
20231215,173300,341510310,3480,3480,3480,3480,0
20231215,173200,341510310,3480,3480,3480,3480,0
20231215,173100,341510310,3480,3480,3480,3480,0
20231215,173000,341510310,3480,3480,3480,3480,0
20231215,172900,341510310,3480,3480,3480,3480,0
20231215,172800,341510310,3480,3480,3480,3480,0
20231215,172700,341510310,3480,3480,3480,3480,0
20231215,172600,341510310,3480,3480,3480,3480,0
20231215,172500,341510310,3480,3480,3480,3480,0
20231215,172400,341510310,3480,3480,3480,3480,0
20231215,172300,341510310,3480,3480,3480,3480,0
20231215,172200,341510310,3480,3480,3480,3480,0
20231215,172100,341510310,3480,3480,3480,3480,0
20231215,172000,341510310,3480,3480,3480,3480,0
20231215,171900,341510310,3480,3480,3480,3480,0
20231215,171800,341510310,3480,3480,3480,3480,0
20231215,171700,341510310,3480,3480,3480,3480,0
20231215,171600,341510310,3480,3480,3480,3480,0
20231215,171500,341510310,3480,3480,3480,3480,0
20231215,171400,341510310,3480,3480,3480,3480,2439
20231215,171300,341510310,3480,3480,3480,3480,0
20231215,171200,341510310,3480,3480,3480,3480,0
20231215,171100,341510310,3480,3480,3480,3480,0
20231215,171000,341510310,3480,3480,3480,3480,0
20231215,170900,341510310,3480,3480,3480,3480,0
20231215,170800,341510310,3480,3480,3480,3480,0
20231215,170700,341510310,3480,3480,3480,3480,0
20231215,170600,341510310,3480,3480,3480,3480,0
20231215,170500,341510310,3480,3480,3480,3480,0
20231215,170400,341510310,3480,3480,3480,3480,0
20231215,170300,341510310,3480,3480,3480,3480,0
20231215,170200,341510310,3480,3480,3480,3480,0
20231215,170100,341510310,3480,3480,3480,3480,0
20231215,170000,341510310,3480,3480,3480,3480,0
20231215,165900,341510310,3480,3480,3480,3480,0
20231215,165800,341510310,3480,3480,3480,3480,0
20231215,165700,341510310,3480,3480,3480,3480,0
20231215,165600,341510310,3480,3480,3480,3480,0
20231215,165500,341510310,3480,3480,3480,3480,0
20231215,165400,341510310,3480,3480,3480,3480,0
20231215,165300,341510310,3480,3480,3480,3480,0
20231215,165200,341510310,3480,3480,3480,3480,0
20231215,165100,341510310,3480,3480,3480,3480,0
20231215,165000,341510310,3480,3480,3480,3480,0
20231215,164900,341510310,3480,3480,3480,3480,0
20231215,164800,341510310,3480,3480,3480,3480,0
20231215,164700,341510310,3480,3480,3480,3480,0
20231215,164600,341510310,3480,3480,3480,3480,0
20231215,164500,341510310,3480,3480,3480,3480,0
20231215,164400,341510310,3480,3480,3480,3480,2439
20231215,164300,341510310,3480,3480,3480,3480,0
20231215,164200,341510310,3480,3480,3480,3480,0
20231215,164100,341510310,3480,3480,3480,3480,0
20231215,164000,341510310,3480,3480,3480,3480,0
20231215,163900,341510310,3480,3480,3480,3480,0
20231215,163800,341510310,3480,3480,3480,3480,0
20231215,163700,341510310,3480,3480,3480,3480,0
20231215,163600,341510310,3480,3480,3480,3480,0
20231215,163500,341510310,3480,3480,3480,3480,0
20231215,163400,341510310,3480,3480,3480,3480,0
20231215,163300,341510310,3480,3480,3480,3480,0
20231215,163200,341510310,3480,3480,3480,3480,0
20231215,163100,341510310,3480,3480,3480,3480,0
20231215,163000,341510310,3480,3480,3480,3480,0
20231215,162900,341510310,3480,3480,3480,3480,0
20231215,162800,341510310,3480,3480,3480,3480,0
20231215,162700,341510310,3480,3480,3480,3480,0
20231215,162600,341510310,3480,3480,3480,3480,0
20231215,162500,341510310,3480,3480,3480,3480,0
20231215,162400,341510310,3480,3480,3480,3480,0
20231215,162300,341510310,3480,3480,3480,3480,0
20231215,162200,341510310,3480,3480,3480,3480,0
20231215,162100,341510310,3480,3480,3480,3480,0
20231215,162000,341510310,3480,3480,3480,3480,0
20231215,161900,341510310,3480,3480,3480,3480,0
20231215,161800,341510310,3480,3480,3480,3480,0
20231215,161700,341510310,3480,3480,3480,3480,0
20231215,161600,341510310,3480,3480,3480,3480,0
20231215,161500,341510310,3480,3480,3480,3480,0
20231215,161400,341510310,3480,3480,3480,3480,2439
20231215,161300,341510310,3480,3480,3480,3480,0
20231215,161200,341510310,3480,3480,3480,3480,0
20231215,161100,341510310,3480,3480,3480,3480,0
20231215,161000,341510310,3480,3480,3480,3480,0
20231215,160900,341510310,3480,3480,3480,3480,0
20231215,160800,341510310,3480,3480,3480,3480,0
20231215,160700,341510310,3480,3480,3480,3480,0
20231215,160600,341510310,3480,3480,3480,3480,0
20231215,160500,341510310,3480,3480,3480,3480,0
20231215,160400,341510310,3480,3480,3480,3480,0
20231215,160300,341510310,3480,3480,3480,3480,0
20231215,160200,341510310,3480,3480,3480,3480,0
20231215,160100,341510310,3480,3480,3480,3480,0
20231215,160000,341510310,3480,3480,3480,3480,0
20231215,155900,341510310,3480,3480,3480,3480,0
20231215,155800,341510310,3480,3480,3480,3480,0
20231215,155700,341510310,3480,3480,3480,3480,0
20231215,155600,341510310,3480,3480,3480,3480,0
20231215,155500,341510310,3480,3480,3480,3480,0
20231215,155400,341510310,3480,3480,3480,3480,0
20231215,155300,341510310,3480,3480,3480,3480,0
20231215,155200,341510310,3480,3480,3480,3480,0
20231215,155100,341510310,3480,3480,3480,3480,0
20231215,155000,341510310,3480,3480,3480,3480,0
20231215,154900,341510310,3480,3480,3480,3480,0
20231215,154800,341510310,3480,3480,3480,3480,0
20231215,154700,341510310,3480,3480,3480,3480,0
20231215,154600,341510310,3480,3480,3480,3480,0
20231215,154500,341510310,3480,3480,3480,3480,0
20231215,154400,341510310,3480,3480,3480,3480,2439
20231215,154300,341510310,3480,3480,3480,3480,0
20231215,154200,341510310,3480,3480,3480,3480,0
20231215,154100,341510310,3480,3480,3480,3480,0
20231215,154000,341510310,3480,3480,3480,3480,0
20231215,153900,341510310,3480,3480,3480,3480,0
20231215,153800,341510310,3480,3480,3480,3480,0
20231215,153700,341510310,3480,3480,3480,3480,0
20231215,153600,341510310,3480,3480,3480,3480,0
20231215,153500,341510310,3480,3480,3480,3480,0
20231215,153400,341510310,3480,3480,3480,3480,0
20231215,153300,341510310,3480,3480,3480,3480,0
20231215,153200,341510310,3480,3480,3480,3480,0
20231215,153100,341510310,3480,3480,3480,3480,0
20231215,153000,341510310,3480,3480,3480,3480,2439
20231215,152900,333022590,3490,3490,3490,3490,0
20231215,152800,333022590,3490,3490,3490,3490,0
20231215,152700,333022590,3490,3490,3490,3490,0
20231215,152600,333022590,3490,3490,3490,3490,0
20231215,152500,333022590,3490,3490,3490,3490,0
20231215,152400,333022590,3490,3490,3490,3490,0
20231215,152300,333022590,3490,3490,3490,3490,0
20231215,152200,333022590,3490,3490,3490,3490,0
20231215,152100,333022590,3490,3490,3490,3490,0
20231215,152000,333022590,3490,3490,3490,3490,0
20231215,151900,333022590,3490,3490,3490,3480,7
20231215,151800,332998200,3475,3495,3495,3475,360
20231215,151700,331745380,3480,3495,3495,3480,21
20231215,151600,331672225,3495,3480,3495,3480,7
20231215,151500,331647850,3500,3480,3500,3480,311
20231215,151400,330565550,3500,3500,3500,3500,1
20231215,151300,330562050,3480,3500,3500,3480,111
20231215,151200,330175490,3500,3495,3500,3495,820
20231215,151100,327306580,3500,3500,3500,3500,0
20231215,151000,327306580,3500,3470,3500,3470,1359
20231215,150900,322583635,3470,3470,3470,3470,78
20231215,150800,322312975,3470,3460,3470,3460,129
20231215,150700,321866405,3460,3450,3460,3450,385
20231215,150600,320538145,3450,3450,3450,3445,1187
20231215,150500,316443045,3460,3460,3460,3460,11
20231215,150400,316404985,3450,3450,3450,3450,35
20231215,150300,316284235,3460,3460,3460,3460,10
20231215,150200,316249635,3460,3450,3460,3450,301
20231215,150100,315211175,3460,3460,3460,3460,145
20231215,150000,314709475,3470,3470,3470,3470,0
20231215,145900,314709475,3470,3445,3470,3435,2235
20231215,145800,307014265,3445,3450,3450,3445,649
20231215,145700,304778055,3445,3460,3460,3445,2389
20231215,145600,296527155,3455,3475,3475,3455,3200
20231215,145500,285435430,3475,3475,3475,3475,11
20231215,145400,285397205,3470,3475,3475,3470,125
20231215,145300,284963320,3475,3475,3475,3475,1964
20231215,145200,278138420,3475,3475,3475,3475,0
20231215,145100,278138420,3475,3475,3475,3475,367
20231215,145000,276863095,3475,3475,3475,3475,0
20231215,144900,276863095,3475,3475,3475,3475,1
20231215,144800,276859620,3475,3480,3480,3475,2
20231215,144700,276852665,3480,3480,3480,3480,0
20231215,144600,276852665,3480,3485,3485,3480,3282
20231215,144500,265420040,3490,3490,3490,3490,1
20231215,144400,265416550,3485,3490,3490,3485,10
20231215,144300,265381675,3490,3490,3495,3490,746
20231215,144200,262778095,3495,3495,3495,3495,96
20231215,144100,262442575,3490,3495,3495,3490,110
20231215,144000,262058175,3490,3495,3495,3490,602
20231215,143900,259956985,3490,3490,3490,3490,1
20231215,143800,259953495,3490,3490,3490,3490,1
20231215,143700,259950005,3500,3500,3500,3500,4
20231215,143600,259936005,3500,3495,3500,3495,192
20231215,143500,259264355,3490,3490,3490,3490,1
20231215,143400,259260865,3490,3490,3490,3490,3
20231215,143300,259250395,3505,3505,3505,3505,0
20231215,143200,259250395,3505,3505,3505,3505,0
20231215,143100,259250395,3505,3505,3505,3505,19
20231215,143000,259183800,3490,3490,3490,3490,68
20231215,142900,258946480,3505,3505,3505,3505,2
20231215,142800,258939470,3490,3490,3490,3490,0
20231215,142700,258939470,3490,3490,3490,3490,0
20231215,142600,258939470,3490,3490,3490,3490,0
20231215,142500,258939470,3490,3490,3490,3490,830
20231215,142400,256042770,3490,3490,3490,3490,0
20231215,142300,256042770,3490,3490,3490,3490,0
20231215,142200,256042770,3490,3490,3490,3490,0
20231215,142100,256042770,3490,3490,3490,3490,0
20231215,142000,256042770,3490,3490,3490,3490,0
20231215,141900,256042770,3490,3490,3490,3490,1
20231215,141800,256039280,3490,3495,3495,3490,74
20231215,141700,255781015,3505,3505,3505,3505,1
20231215,141600,255777510,3490,3495,3495,3490,4
20231215,141500,255763545,3500,3500,3500,3500,1
20231215,141400,255760045,3490,3500,3500,3490,801
20231215,141300,252964545,3495,3495,3495,3495,2050
20231215,141200,245799795,3495,3495,3495,3495,0
20231215,141100,245799795,3495,3495,3495,3495,48
20231215,141000,245632035,3505,3505,3505,3505,0
20231215,140900,245632035,3505,3505,3505,3505,0
20231215,140800,245632035,3505,3505,3505,3505,0
20231215,140700,245632035,3505,3495,3505,3495,107
20231215,140600,245258060,3500,3500,3500,3500,361
20231215,140500,243994560,3500,3500,3500,3500,5
20231215,140400,243977060,3495,3495,3495,3495,640
20231215,140300,241740260,3495,3495,3495,3495,0
20231215,140200,241740260,3495,3495,3495,3495,0
20231215,140100,241740260,3495,3495,3495,3495,0
20231215,140000,241740260,3495,3495,3495,3495,0
20231215,135900,241740260,3495,3495,3495,3495,170
20231215,135800,241146110,3500,3500,3500,3500,30
20231215,135700,241041110,3495,3495,3495,3495,0
20231215,135600,241041110,3495,3495,3495,3495,0
20231215,135500,241041110,3495,3495,3495,3495,0
20231215,135400,241041110,3495,3495,3495,3495,76
20231215,135300,240775490,3495,3495,3495,3495,0
20231215,135200,240775490,3495,3495,3495,3495,1
20231215,135100,240771995,3495,3495,3495,3495,36
20231215,135000,240646175,3500,3500,3500,3500,0
20231215,134900,240646175,3500,3500,3500,3500,0
20231215,134800,240646175,3500,3500,3500,3500,0
20231215,134700,240646175,3500,3500,3500,3500,259
20231215,134600,239739675,3505,3495,3505,3495,201
20231215,134500,239037170,3495,3495,3495,3495,1
20231215,134400,239033675,3500,3500,3500,3500,0
20231215,134300,239033675,3500,3500,3500,3500,1
20231215,134200,239030175,3495,3495,3495,3495,0
20231215,134100,239030175,3495,3495,3495,3495,77
20231215,134000,238761060,3505,3505,3505,3505,0
20231215,133900,238761060,3505,3505,3505,3505,1
20231215,133800,238757555,3495,3505,3505,3495,32
20231215,133700,238645705,3500,3505,3505,3500,13
20231215,133600,238600200,3495,3495,3495,3495,33
20231215,133500,238484865,3505,3500,3505,3500,692
20231215,133400,236062860,3500,3505,3505,3500,93
20231215,133300,235736900,3505,3505,3505,3505,0
20231215,133200,235736900,3505,3505,3505,3505,1
20231215,133100,235733395,3500,3500,3500,3500,20
20231215,133000,235663395,3495,3495,3495,3495,0
20231215,132900,235663395,3495,3495,3495,3495,0
20231215,132800,235663395,3495,3495,3495,3495,74
20231215,132700,235404765,3500,3500,3500,3500,0
20231215,132600,235404765,3500,3500,3500,3500,10
20231215,132500,235369765,3505,3505,3505,3505,0
20231215,132400,235369765,3505,3505,3505,3505,0
20231215,132300,235369765,3505,3505,3505,3505,0
20231215,132200,235369765,3505,3505,3505,3505,0
20231215,132100,235369765,3505,3505,3505,3505,0
20231215,132000,235369765,3505,3500,3505,3490,38
20231215,131900,235237055,3505,3510,3510,3495,4
20231215,131800,235223050,3500,3500,3500,3500,6
20231215,131700,235202050,3510,3510,3510,3510,0
20231215,131600,235202050,3510,3490,3510,3490,70
20231215,131500,234957730,3510,3510,3510,3510,0
20231215,131400,234957730,3510,3490,3510,3490,12
20231215,131300,234915830,3510,3510,3510,3510,0
20231215,131200,234915830,3510,3510,3510,3510,0
20231215,131100,234915830,3510,3510,3510,3510,0
20231215,131000,234915830,3510,3510,3510,3510,0
20231215,130900,234915830,3510,3510,3510,3490,416
20231215,130800,233463950,3490,3510,3510,3490,38
20231215,130700,233331310,3500,3490,3500,3490,12
20231215,130600,233289420,3500,3500,3500,3495,85
20231215,130500,232992330,3500,3500,3500,3500,2
20231215,130400,232985330,3515,3515,3515,3515,1
20231215,130300,232981815,3510,3510,3510,3510,42
20231215,130200,232834395,3510,3515,3515,3510,4
20231215,130100,232820345,3510,3510,3510,3510,1149
20231215,130000,228787355,3510,3510,3510,3510,0
20231215,125900,228787355,3510,3510,3510,3510,1
20231215,125800,228783845,3495,3515,3515,3490,1832
20231215,125700,222382665,3505,3515,3515,3505,2
20231215,125600,222375645,3505,3505,3505,3505,2
20231215,125500,222368635,3515,3515,3515,3515,0
20231215,125400,222368635,3515,3515,3515,3515,1
20231215,125300,222365120,3500,3500,3500,3500,0
20231215,125200,222365120,3500,3500,3500,3500,0
20231215,125100,222365120,3500,3500,3500,3500,0
20231215,125000,222365120,3500,3500,3500,3500,0
20231215,124900,222365120,3500,3500,3500,3500,0
20231215,124800,222365120,3500,3500,3500,3500,1550
20231215,124700,216940120,3500,3500,3500,3500,1055
20231215,124600,213247620,3500,3505,3505,3500,3000
20231215,124500,202743380,3505,3505,3505,3505,0
20231215,124400,202743380,3505,3505,3505,3505,1
20231215,124300,202739875,3505,3510,3510,3505,394
20231215,124200,201358390,3530,3530,3530,3530,0
20231215,124100,201358390,3530,3530,3530,3530,0
20231215,124000,201358390,3530,3530,3530,3530,0
20231215,123900,201358390,3530,3530,3530,3530,0
20231215,123800,201358390,3530,3530,3530,3530,0
20231215,123700,201358390,3530,3530,3530,3530,0
20231215,123600,201358390,3530,3530,3530,3530,0
20231215,123500,201358390,3530,3530,3530,3530,0
20231215,123400,201358390,3530,3530,3530,3530,238
20231215,123300,200518250,3510,3510,3510,3510,0
20231215,123200,200518250,3510,3510,3510,3510,75
20231215,123100,200255000,3505,3505,3505,3505,1
20231215,123000,200251495,3510,3510,3510,3510,0
20231215,122900,200251495,3510,3510,3510,3510,0
20231215,122800,200251495,3510,3510,3510,3510,0
20231215,122700,200251495,3510,3510,3510,3510,100
20231215,122600,199900495,3510,3515,3515,3510,1000
20231215,122500,196389850,3515,3515,3515,3515,0
20231215,122400,196389850,3515,3515,3515,3515,0
20231215,122300,196389850,3515,3515,3515,3515,0
20231215,122200,196389850,3515,3515,3515,3515,50
20231215,122100,196214100,3515,3515,3515,3515,500
20231215,122000,194456600,3515,3515,3515,3515,0
20231215,121900,194456600,3515,3515,3515,3515,0
20231215,121800,194456600,3515,3515,3515,3515,0
20231215,121700,194456600,3515,3515,3515,3515,79
20231215,121600,194178915,3530,3530,3530,3530,2
20231215,121500,194171855,3530,3530,3530,3530,0
20231215,121400,194171855,3530,3530,3530,3530,0
20231215,121300,194171855,3530,3530,3530,3530,1
20231215,121200,194168325,3530,3530,3530,3530,29
20231215,121100,194065955,3540,3540,3540,3540,0
20231215,121000,194065955,3540,3540,3540,3540,0
20231215,120900,194065955,3540,3540,3540,3540,0
20231215,120800,194065955,3540,3540,3540,3540,0
20231215,120700,194065955,3540,3540,3540,3540,0
20231215,120600,194065955,3540,3515,3540,3515,143
20231215,120500,193563285,3515,3530,3540,3515,3767
20231215,120400,180252980,3535,3535,3535,3535,30
20231215,120300,180146930,3535,3535,3535,3535,10
20231215,120200,180111580,3535,3535,3535,3535,141
20231215,120100,179613145,3535,3535,3535,3535,28
20231215,120000,179514165,3535,3535,3535,3535,110
20231215,115900,179125315,3530,3530,3530,3530,50
20231215,115800,178948815,3530,3530,3530,3530,239
20231215,115700,178105145,3500,3525,3525,3500,4000
20231215,115600,164103910,3510,3520,3530,3510,1374
20231215,115500,159259440,3515,3515,3515,3515,113
20231215,115400,158862245,3515,3505,3515,3495,3001
20231215,115300,148372565,3515,3515,3515,3515,0
20231215,115200,148372565,3515,3515,3515,3515,0
20231215,115100,148372565,3515,3515,3515,3515,0
20231215,115000,148372565,3515,3515,3515,3515,1
20231215,114900,148369050,3495,3515,3515,3495,2490
20231215,114800,139653790,3515,3515,3515,3515,1
20231215,114700,139650275,3505,3505,3505,3505,154
20231215,114600,139110505,3515,3515,3515,3515,0
20231215,114500,139110505,3515,3515,3515,3515,1
20231215,114400,139106990,3510,3510,3510,3510,30
20231215,114300,139001690,3510,3510,3510,3505,143
20231215,114200,138499925,3515,3515,3515,3515,0
20231215,114100,138499925,3515,3515,3515,3515,1
20231215,114000,138496410,3515,3515,3515,3515,141
20231215,113900,138000795,3510,3510,3510,3510,0
20231215,113800,138000795,3510,3510,3510,3510,0
20231215,113700,138000795,3510,3510,3510,3510,66
20231215,113600,137769135,3515,3515,3515,3515,0
20231215,113500,137769135,3515,3515,3515,3515,0
20231215,113400,137769135,3515,3515,3515,3515,0
20231215,113300,137769135,3515,3515,3515,3515,0
20231215,113200,137769135,3515,3515,3515,3515,1
20231215,113100,137765620,3515,3515,3515,3515,1
20231215,113000,137762105,3510,3510,3510,3510,500
20231215,112900,136007105,3510,3515,3515,3510,12
20231215,112800,135964975,3515,3515,3515,3515,11
20231215,112700,135926310,3515,3515,3515,3515,286
20231215,112600,134921020,3510,3515,3515,3510,21
20231215,112500,134847305,3515,3515,3515,3515,2
20231215,112400,134840275,3515,3515,3515,3515,146
20231215,112300,134327085,3515,3500,3515,3500,1010
20231215,112200,130792055,3515,3515,3515,3515,1
20231215,112100,130788540,3500,3500,3500,3500,0
20231215,112000,130788540,3500,3505,3505,3500,2000
20231215,111900,123788040,3515,3515,3515,3515,0
20231215,111800,123788040,3515,3515,3515,3515,11
20231215,111700,123749375,3505,3515,3515,3505,18
20231215,111600,123686255,3505,3505,3505,3505,0
20231215,111500,123686255,3505,3505,3505,3505,0
20231215,111400,123686255,3505,3500,3505,3500,866
20231215,111300,120651765,3505,3505,3505,3505,1
20231215,111200,120648260,3500,3500,3500,3500,1
20231215,111100,120644760,3505,3505,3505,3505,0
20231215,111000,120644760,3505,3505,3505,3505,0
20231215,110900,120644760,3505,3505,3505,3505,1
20231215,110800,120641255,3500,3500,3500,3500,0
20231215,110700,120641255,3500,3505,3505,3500,10
20231215,110600,120606225,3490,3495,3495,3490,192
20231215,110500,119936135,3500,3500,3500,3500,0
20231215,110400,119936135,3500,3500,3500,3500,1
20231215,110300,119932635,3500,3515,3515,3500,3
20231215,110200,119922120,3500,3500,3500,3490,5427
20231215,110100,100974390,3510,3510,3510,3510,884
20231215,110000,97871550,3520,3520,3520,3520,0
20231215,105900,97871550,3520,3520,3520,3520,10
20231215,105800,97836350,3520,3520,3520,3520,0
20231215,105700,97836350,3520,3520,3520,3520,0
20231215,105600,97836350,3520,3520,3520,3520,0
20231215,105500,97836350,3520,3500,3520,3500,68
20231215,105400,97598330,3500,3500,3500,3500,0
20231215,105300,97598330,3500,3500,3500,3500,599
20231215,105200,95501830,3520,3520,3520,3520,0
20231215,105100,95501830,3520,3520,3520,3520,0
20231215,105000,95501830,3520,3525,3525,3520,55
20231215,104900,95308225,3525,3525,3525,3525,0
20231215,104800,95308225,3525,3525,3525,3525,16
20231215,104700,95251825,3520,3520,3520,3520,0
20231215,104600,95251825,3520,3520,3520,3520,0
20231215,104500,95251825,3520,3520,3520,3520,0
20231215,104400,95251825,3520,3520,3520,3520,0
20231215,104300,95251825,3520,3510,3520,3500,400
20231215,104200,93850130,3525,3525,3525,3525,28
20231215,104100,93751430,3525,3525,3525,3525,0
20231215,104000,93751430,3525,3525,3525,3525,1
20231215,103900,93747905,3500,3500,3500,3500,78
20231215,103800,93474905,3525,3525,3525,3525,57
20231215,103700,93273980,3525,3525,3525,3500,3002
20231215,103600,82759070,3510,3510,3510,3510,36
20231215,103500,82632710,3510,3510,3510,3510,100
20231215,103400,82281710,3505,3505,3505,3505,0
20231215,103300,82281710,3505,3510,3510,3505,268
20231215,103200,81342365,3515,3515,3515,3515,0
20231215,103100,81342365,3515,3515,3515,3515,77
20231215,103000,81071710,3515,3515,3515,3515,2
20231215,102900,81064680,3515,3525,3525,3515,2000
20231215,102800,74029895,3520,3520,3520,3520,275
20231215,102700,73061895,3535,3535,3535,3535,1
20231215,102600,73058360,3520,3520,3520,3520,0
20231215,102500,73058360,3520,3520,3520,3520,0
20231215,102400,73058360,3520,3520,3520,3520,0
20231215,102300,73058360,3520,3520,3520,3520,0
20231215,102200,73058360,3520,3520,3520,3520,83
20231215,102100,72766200,3525,3525,3525,3525,0
20231215,102000,72766200,3525,3525,3525,3525,266
20231215,101900,71828550,3525,3525,3525,3525,0
20231215,101800,71828550,3525,3525,3525,3525,68
20231215,101700,71588850,3535,3535,3535,3535,0
20231215,101600,71588850,3535,3530,3535,3530,209
20231215,101500,70850040,3530,3530,3530,3530,30
20231215,101400,70744140,3525,3525,3525,3525,0
20231215,101300,70744140,3525,3525,3525,3525,0
20231215,101200,70744140,3525,3525,3525,3525,0
20231215,101100,70744140,3525,3525,3525,3525,0
20231215,101000,70744140,3525,3525,3525,3525,198
20231215,100900,70046190,3535,3535,3535,3535,1
20231215,100800,70042655,3535,3535,3535,3535,0
20231215,100700,70042655,3535,3535,3535,3535,0
20231215,100600,70042655,3535,3535,3535,3535,1
20231215,100500,70039120,3525,3525,3525,3525,0
20231215,100400,70039120,3525,3525,3525,3525,0
20231215,100300,70039120,3525,3530,3530,3525,4049
20231215,100200,55760130,3535,3530,3535,3530,26
20231215,100100,55668250,3535,3535,3535,3535,10
20231215,100000,55632900,3530,3535,3535,3530,25
20231215,095900,55544550,3535,3535,3535,3535,10
20231215,095800,55509200,3535,3535,3535,3535,20
20231215,095700,55438500,3535,3535,3535,3535,10
20231215,095600,55403150,3535,3535,3535,3535,10
20231215,095500,55367800,3535,3535,3535,3535,31
20231215,095400,55258215,3530,3530,3530,3530,73
20231215,095300,55000525,3530,3530,3530,3530,40
20231215,095200,54859325,3530,3530,3530,3530,50
20231215,095100,54682825,3540,3540,3540,3540,0
20231215,095000,54682825,3540,3540,3540,3540,0
20231215,094900,54682825,3540,3540,3540,3540,0
20231215,094800,54682825,3540,3535,3540,3535,521
20231215,094700,52841085,3520,3520,3520,3520,1
20231215,094600,52837565,3535,3530,3535,3525,2067
20231215,094500,45539215,3530,3525,3530,3525,837
20231215,094400,42588095,3530,3530,3530,3520,111
20231215,094300,42197165,3530,3530,3530,3530,1
20231215,094200,42193635,3520,3520,3520,3520,0
20231215,094100,42193635,3520,3535,3535,3510,153
20231215,094000,41654105,3530,3530,3530,3530,51
20231215,093900,41474075,3530,3525,3530,3525,1334
20231215,093800,36768845,3525,3520,3525,3520,242
20231215,093700,35916075,3520,3520,3520,3520,284
20231215,093600,34916395,3520,3520,3520,3520,100
20231215,093500,34564395,3520,3520,3520,3520,2
20231215,093400,34557355,3500,3510,3510,3500,2000
20231215,093300,27553410,3520,3520,3520,3520,8
20231215,093200,27525250,3510,3510,3510,3510,80
20231215,093100,27244450,3510,3510,3510,3510,0
20231215,093000,27244450,3510,3510,3510,3510,1
20231215,092900,27240940,3510,3510,3510,3510,0
20231215,092800,27240940,3510,3510,3510,3510,9
20231215,092700,27209350,3505,3505,3505,3505,0
20231215,092600,27209350,3505,3505,3505,3505,175
20231215,092500,26595975,3525,3525,3525,3525,100
20231215,092400,26243475,3525,3525,3525,3525,0
20231215,092300,26243475,3525,3525,3525,3525,26
20231215,092200,26151825,3525,3525,3525,3525,0
20231215,092100,26151825,3525,3525,3525,3525,0
20231215,092000,26151825,3525,3525,3525,3525,0
20231215,091900,26151825,3525,3515,3525,3515,301
20231215,091800,25093800,3515,3515,3515,3515,0
20231215,091700,25093800,3515,3515,3515,3515,0
20231215,091600,25093800,3515,3515,3515,3515,0
20231215,091500,25093800,3515,3500,3515,3490,1156
20231215,091400,21058370,3500,3510,3510,3500,3
20231215,091300,21047855,3515,3515,3515,3500,230
20231215,091200,20242810,3500,3515,3515,3500,184
20231215,091100,19598635,3500,3500,3500,3500,0
20231215,091000,19598635,3500,3500,3500,3500,375
20231215,090900,18286135,3500,3500,3505,3500,203
20231215,090800,17575535,3525,3525,3525,3525,0
20231215,090700,17575535,3525,3500,3525,3500,799
20231215,090600,14759135,3525,3525,3525,3525,0
20231215,090500,14759135,3525,3525,3525,3525,0
20231215,090400,14759135,3525,3525,3525,3525,0
20231215,090300,14759135,3525,3525,3525,3525,1
20231215,090200,14755610,3500,3500,3500,3500,113
20231215,090100,14360110,3500,3505,3505,3500,1919
20231215,090000,7642110,3500,3500,3505,3500,2183