KissMeData/038500/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,192000,275893675,3160,3160,3160,3160,26886
20231215,191900,275893675,3160,3160,3160,3160,0
20231215,191800,275893675,3160,3160,3160,3160,0
20231215,191700,275893675,3160,3160,3160,3160,0
20231215,191600,275893675,3160,3160,3160,3160,0
20231215,191500,275893675,3160,3160,3160,3160,0
20231215,191400,275893675,3160,3160,3160,3160,0
20231215,191300,275893675,3160,3160,3160,3160,0
20231215,191200,275893675,3160,3160,3160,3160,0
20231215,191100,275893675,3160,3160,3160,3160,0
20231215,191000,275893675,3160,3160,3160,3160,0
20231215,190900,275893675,3160,3160,3160,3160,0
20231215,190800,275893675,3160,3160,3160,3160,0
20231215,190700,275893675,3160,3160,3160,3160,0
20231215,190600,275893675,3160,3160,3160,3160,0
20231215,190500,275893675,3160,3160,3160,3160,0
20231215,190400,275893675,3160,3160,3160,3160,0
20231215,190300,275893675,3160,3160,3160,3160,0
20231215,190200,275893675,3160,3160,3160,3160,0
20231215,190100,275893675,3160,3160,3160,3160,0
20231215,190000,275893675,3160,3160,3160,3160,0
20231215,185900,275893675,3160,3160,3160,3160,0
20231215,185800,275893675,3160,3160,3160,3160,0
20231215,185700,275893675,3160,3160,3160,3160,0
20231215,185600,275893675,3160,3160,3160,3160,0
20231215,185500,275893675,3160,3160,3160,3160,0
20231215,185400,275893675,3160,3160,3160,3160,0
20231215,185300,275893675,3160,3160,3160,3160,0
20231215,185200,275893675,3160,3160,3160,3160,0
20231215,185100,275893675,3160,3160,3160,3160,0
20231215,185000,275893675,3160,3160,3160,3160,26886
20231215,184900,275893675,3160,3160,3160,3160,0
20231215,184800,275893675,3160,3160,3160,3160,0
20231215,184700,275893675,3160,3160,3160,3160,0
20231215,184600,275893675,3160,3160,3160,3160,0
20231215,184500,275893675,3160,3160,3160,3160,0
20231215,184400,275893675,3160,3160,3160,3160,0
20231215,184300,275893675,3160,3160,3160,3160,0
20231215,184200,275893675,3160,3160,3160,3160,0
20231215,184100,275893675,3160,3160,3160,3160,0
20231215,184000,275893675,3160,3160,3160,3160,0
20231215,183900,275893675,3160,3160,3160,3160,0
20231215,183800,275893675,3160,3160,3160,3160,0
20231215,183700,275893675,3160,3160,3160,3160,0
20231215,183600,275893675,3160,3160,3160,3160,0
20231215,183500,275893675,3160,3160,3160,3160,0
20231215,183400,275893675,3160,3160,3160,3160,0
20231215,183300,275893675,3160,3160,3160,3160,0
20231215,183200,275893675,3160,3160,3160,3160,0
20231215,183100,275893675,3160,3160,3160,3160,0
20231215,183000,275893675,3160,3160,3160,3160,0
20231215,182900,275893675,3160,3160,3160,3160,0
20231215,182800,275893675,3160,3160,3160,3160,0
20231215,182700,275893675,3160,3160,3160,3160,0
20231215,182600,275893675,3160,3160,3160,3160,0
20231215,182500,275893675,3160,3160,3160,3160,0
20231215,182400,275893675,3160,3160,3160,3160,0
20231215,182300,275893675,3160,3160,3160,3160,0
20231215,182200,275893675,3160,3160,3160,3160,0
20231215,182100,275893675,3160,3160,3160,3160,0
20231215,182000,275893675,3160,3160,3160,3160,26886
20231215,181900,275893675,3160,3160,3160,3160,0
20231215,181800,275893675,3160,3160,3160,3160,0
20231215,181700,275893675,3160,3160,3160,3160,0
20231215,181600,275893675,3160,3160,3160,3160,0
20231215,181500,275893675,3160,3160,3160,3160,0
20231215,181400,275893675,3160,3160,3160,3160,0
20231215,181300,275893675,3160,3160,3160,3160,0
20231215,181200,275893675,3160,3160,3160,3160,0
20231215,181100,275893675,3160,3160,3160,3160,0
20231215,181000,275893675,3160,3160,3160,3160,0
20231215,180900,275893675,3160,3160,3160,3160,0
20231215,180800,275893675,3160,3160,3160,3160,0
20231215,180700,275893675,3160,3160,3160,3160,0
20231215,180600,275893675,3160,3160,3160,3160,0
20231215,180500,275893675,3160,3160,3160,3160,0
20231215,180400,275893675,3160,3160,3160,3160,0
20231215,180300,275893675,3160,3160,3160,3160,0
20231215,180200,275893675,3160,3160,3160,3160,0
20231215,180100,275893675,3160,3160,3160,3160,0
20231215,180000,275893675,3160,3160,3160,3160,0
20231215,175900,275893675,3160,3160,3160,3160,0
20231215,175800,275893675,3160,3160,3160,3160,0
20231215,175700,275893675,3160,3160,3160,3160,0
20231215,175600,275893675,3160,3160,3160,3160,0
20231215,175500,275893675,3160,3160,3160,3160,0
20231215,175400,275893675,3160,3160,3160,3160,0
20231215,175300,275893675,3160,3160,3160,3160,0
20231215,175200,275893675,3160,3160,3160,3160,0
20231215,175100,275893675,3160,3160,3160,3160,0
20231215,175000,275893675,3160,3160,3160,3160,26886
20231215,174900,275893675,3160,3160,3160,3160,0
20231215,174800,275893675,3160,3160,3160,3160,0
20231215,174700,275893675,3160,3160,3160,3160,0
20231215,174600,275893675,3160,3160,3160,3160,0
20231215,174500,275893675,3160,3160,3160,3160,0
20231215,174400,275893675,3160,3160,3160,3160,0
20231215,174300,275893675,3160,3160,3160,3160,0
20231215,174200,275893675,3160,3160,3160,3160,0
20231215,174100,275893675,3160,3160,3160,3160,0
20231215,174000,275893675,3160,3160,3160,3160,0
20231215,173900,275893675,3160,3160,3160,3160,0
20231215,173800,275893675,3160,3160,3160,3160,0
20231215,173700,275893675,3160,3160,3160,3160,0
20231215,173600,275893675,3160,3160,3160,3160,0
20231215,173500,275893675,3160,3160,3160,3160,0
20231215,173400,275893675,3160,3160,3160,3160,0
20231215,173300,275893675,3160,3160,3160,3160,0
20231215,173200,275893675,3160,3160,3160,3160,0
20231215,173100,275893675,3160,3160,3160,3160,0
20231215,173000,275893675,3160,3160,3160,3160,0
20231215,172900,275893675,3160,3160,3160,3160,0
20231215,172800,275893675,3160,3160,3160,3160,0
20231215,172700,275893675,3160,3160,3160,3160,0
20231215,172600,275893675,3160,3160,3160,3160,0
20231215,172500,275893675,3160,3160,3160,3160,0
20231215,172400,275893675,3160,3160,3160,3160,0
20231215,172300,275893675,3160,3160,3160,3160,0
20231215,172200,275893675,3160,3160,3160,3160,0
20231215,172100,275893675,3160,3160,3160,3160,0
20231215,172000,275893675,3160,3160,3160,3160,26886
20231215,171900,275893675,3160,3160,3160,3160,0
20231215,171800,275893675,3160,3160,3160,3160,0
20231215,171700,275893675,3160,3160,3160,3160,0
20231215,171600,275893675,3160,3160,3160,3160,0
20231215,171500,275893675,3160,3160,3160,3160,0
20231215,171400,275893675,3160,3160,3160,3160,0
20231215,171300,275893675,3160,3160,3160,3160,0
20231215,171200,275893675,3160,3160,3160,3160,0
20231215,171100,275893675,3160,3160,3160,3160,0
20231215,171000,275893675,3160,3160,3160,3160,0
20231215,170900,275893675,3160,3160,3160,3160,0
20231215,170800,275893675,3160,3160,3160,3160,0
20231215,170700,275893675,3160,3160,3160,3160,0
20231215,170600,275893675,3160,3160,3160,3160,0
20231215,170500,275893675,3160,3160,3160,3160,0
20231215,170400,275893675,3160,3160,3160,3160,0
20231215,170300,275893675,3160,3160,3160,3160,0
20231215,170200,275893675,3160,3160,3160,3160,0
20231215,170100,275893675,3160,3160,3160,3160,0
20231215,170000,275893675,3160,3160,3160,3160,0
20231215,165900,275893675,3160,3160,3160,3160,0
20231215,165800,275893675,3160,3160,3160,3160,0
20231215,165700,275893675,3160,3160,3160,3160,0
20231215,165600,275893675,3160,3160,3160,3160,0
20231215,165500,275893675,3160,3160,3160,3160,0
20231215,165400,275893675,3160,3160,3160,3160,0
20231215,165300,275893675,3160,3160,3160,3160,0
20231215,165200,275893675,3160,3160,3160,3160,0
20231215,165100,275893675,3160,3160,3160,3160,0
20231215,165000,275893675,3160,3160,3160,3160,26886
20231215,164900,275893675,3160,3160,3160,3160,0
20231215,164800,275893675,3160,3160,3160,3160,0
20231215,164700,275893675,3160,3160,3160,3160,0
20231215,164600,275893675,3160,3160,3160,3160,0
20231215,164500,275893675,3160,3160,3160,3160,0
20231215,164400,275893675,3160,3160,3160,3160,0
20231215,164300,275893675,3160,3160,3160,3160,0
20231215,164200,275893675,3160,3160,3160,3160,0
20231215,164100,275893675,3160,3160,3160,3160,0
20231215,164000,275893675,3160,3160,3160,3160,0
20231215,163900,275893675,3160,3160,3160,3160,0
20231215,163800,275893675,3160,3160,3160,3160,0
20231215,163700,275893675,3160,3160,3160,3160,0
20231215,163600,275893675,3160,3160,3160,3160,0
20231215,163500,275893675,3160,3160,3160,3160,0
20231215,163400,275893675,3160,3160,3160,3160,0
20231215,163300,275893675,3160,3160,3160,3160,0
20231215,163200,275893675,3160,3160,3160,3160,0
20231215,163100,275893675,3160,3160,3160,3160,0
20231215,163000,275893675,3160,3160,3160,3160,0
20231215,162900,275893675,3160,3160,3160,3160,0
20231215,162800,275893675,3160,3160,3160,3160,0
20231215,162700,275893675,3160,3160,3160,3160,0
20231215,162600,275893675,3160,3160,3160,3160,0
20231215,162500,275893675,3160,3160,3160,3160,0
20231215,162400,275893675,3160,3160,3160,3160,0
20231215,162300,275893675,3160,3160,3160,3160,0
20231215,162200,275893675,3160,3160,3160,3160,0
20231215,162100,275893675,3160,3160,3160,3160,0
20231215,162000,275893675,3160,3160,3160,3160,26886
20231215,161900,275893675,3160,3160,3160,3160,0
20231215,161800,275893675,3160,3160,3160,3160,0
20231215,161700,275893675,3160,3160,3160,3160,0
20231215,161600,275893675,3160,3160,3160,3160,0
20231215,161500,275893675,3160,3160,3160,3160,0
20231215,161400,275893675,3160,3160,3160,3160,0
20231215,161300,275893675,3160,3160,3160,3160,0
20231215,161200,275893675,3160,3160,3160,3160,0
20231215,161100,275893675,3160,3160,3160,3160,0
20231215,161000,275893675,3160,3160,3160,3160,0
20231215,160900,275893675,3160,3160,3160,3160,0
20231215,160800,275893675,3160,3160,3160,3160,0
20231215,160700,275893675,3160,3160,3160,3160,0
20231215,160600,275893675,3160,3160,3160,3160,0
20231215,160500,275893675,3160,3160,3160,3160,0
20231215,160400,275893675,3160,3160,3160,3160,0
20231215,160300,275893675,3160,3160,3160,3160,0
20231215,160200,275893675,3160,3160,3160,3160,0
20231215,160100,275893675,3160,3160,3160,3160,0
20231215,160000,275893675,3160,3160,3160,3160,0
20231215,155900,275893675,3160,3160,3160,3160,0
20231215,155800,275893675,3160,3160,3160,3160,0
20231215,155700,275893675,3160,3160,3160,3160,0
20231215,155600,275893675,3160,3160,3160,3160,0
20231215,155500,275893675,3160,3160,3160,3160,0
20231215,155400,275893675,3160,3160,3160,3160,0
20231215,155300,275893675,3160,3160,3160,3160,0
20231215,155200,275893675,3160,3160,3160,3160,0
20231215,155100,275893675,3160,3160,3160,3160,0
20231215,155000,275893675,3160,3160,3160,3160,26886
20231215,154900,275893675,3160,3160,3160,3160,0
20231215,154800,275893675,3160,3160,3160,3160,0
20231215,154700,275893675,3160,3160,3160,3160,0
20231215,154600,275893675,3160,3160,3160,3160,0
20231215,154500,275893675,3160,3160,3160,3160,0
20231215,154400,275893675,3160,3160,3160,3160,0
20231215,154300,275893675,3160,3160,3160,3160,0
20231215,154200,275893675,3160,3160,3160,3160,0
20231215,154100,275893675,3160,3160,3160,3160,0
20231215,154000,275893675,3160,3160,3160,3160,0
20231215,153900,275893675,3160,3160,3160,3160,0
20231215,153800,275893675,3160,3160,3160,3160,0
20231215,153700,275893675,3160,3160,3160,3160,0
20231215,153600,275893675,3160,3160,3160,3160,0
20231215,153500,275893675,3160,3160,3160,3160,0
20231215,153400,275893675,3160,3160,3160,3160,0
20231215,153300,275893675,3160,3160,3160,3160,0
20231215,153200,275893675,3160,3160,3160,3160,0
20231215,153100,275893675,3160,3160,3160,3160,0
20231215,153000,275893675,3160,3160,3160,3160,26886
20231215,152900,190933915,3180,3180,3180,3180,0
20231215,152800,190933915,3180,3180,3180,3180,0
20231215,152700,190933915,3180,3180,3180,3180,0
20231215,152600,190933915,3180,3180,3180,3180,0
20231215,152500,190933915,3180,3180,3180,3180,0
20231215,152400,190933915,3180,3180,3180,3180,0
20231215,152300,190933915,3180,3180,3180,3180,0
20231215,152200,190933915,3180,3180,3180,3180,0
20231215,152100,190933915,3180,3180,3180,3180,0
20231215,152000,190933915,3180,3180,3180,3180,0
20231215,151900,190933915,3180,3180,3180,3180,379
20231215,151800,189728695,3180,3180,3180,3180,23
20231215,151700,189655555,3180,3180,3185,3180,379
20231215,151600,188448740,3180,3180,3185,3180,35
20231215,151500,188337425,3180,3175,3180,3175,403
20231215,151400,187055900,3175,3180,3185,3175,128
20231215,151300,186648445,3180,3175,3180,3175,2984
20231215,151200,177164325,3175,3175,3175,3175,750
20231215,151100,174783075,3180,3180,3180,3175,505
20231215,151000,173177195,3175,3175,3175,3175,26
20231215,150900,173094645,3175,3175,3175,3175,31
20231215,150800,172996220,3175,3175,3180,3175,329
20231215,150700,171950065,3175,3175,3175,3175,4
20231215,150600,171937365,3175,3175,3175,3175,18
20231215,150500,171880215,3175,3175,3175,3175,34
20231215,150400,171772265,3175,3180,3180,3175,56
20231215,150300,171594275,3180,3180,3180,3180,71
20231215,150200,171368495,3180,3180,3180,3180,13
20231215,150100,171327155,3180,3180,3180,3180,357
20231215,150000,170191895,3180,3175,3180,3175,1077
20231215,145900,166767130,3175,3180,3180,3175,223
20231215,145800,166058115,3175,3180,3180,3175,57
20231215,145700,165876990,3175,3175,3175,3175,679
20231215,145600,163721165,3175,3175,3175,3175,10
20231215,145500,163689415,3175,3175,3175,3175,44
20231215,145400,163549715,3175,3175,3175,3175,13
20231215,145300,163508440,3175,3175,3175,3175,88
20231215,145200,163229040,3175,3175,3175,3175,193
20231215,145100,162616265,3175,3175,3175,3175,3
20231215,145000,162606740,3175,3180,3180,3175,25
20231215,144900,162527315,3175,3175,3175,3175,16
20231215,144800,162476515,3175,3175,3175,3175,35
20231215,144700,162365390,3175,3175,3175,3175,37
20231215,144600,162247915,3175,3175,3175,3175,8
20231215,144500,162222515,3175,3175,3175,3175,34
20231215,144400,162114565,3175,3175,3175,3175,21
20231215,144300,162047890,3175,3180,3180,3175,236
20231215,144200,161298565,3175,3175,3175,3175,37
20231215,144100,161181090,3175,3175,3175,3175,35
20231215,144000,161069965,3175,3175,3175,3175,20
20231215,143900,161006465,3175,3175,3175,3175,14
20231215,143800,160962015,3175,3175,3175,3175,47
20231215,143700,160812790,3175,3175,3175,3175,19
20231215,143600,160752465,3180,3175,3180,3175,132
20231215,143500,160332865,3175,3175,3175,3175,36
20231215,143400,160218565,3180,3175,3180,3175,311
20231215,143300,159229640,3175,3175,3175,3175,83
20231215,143200,158966115,3175,3175,3180,3175,117
20231215,143100,158594130,3175,3175,3175,3175,52
20231215,143000,158429030,3175,3175,3175,3170,47
20231215,142900,158279885,3175,3175,3175,3175,4
20231215,142800,158267185,3175,3175,3175,3170,55
20231215,142700,158092680,3175,3175,3175,3170,8
20231215,142600,158067300,3175,3175,3175,3170,35
20231215,142500,157956205,3170,3175,3175,3170,241
20231215,142400,157192085,3175,3175,3175,3170,14
20231215,142300,157147675,3175,3175,3175,3170,67
20231215,142200,156935045,3175,3175,3175,3170,2034
20231215,142100,150477190,3170,3170,3175,3170,102
20231215,142000,150153600,3170,3175,3175,3170,5
20231215,141900,150137745,3175,3175,3175,3175,88
20231215,141800,149858345,3175,3175,3175,3175,25
20231215,141700,149778970,3175,3175,3175,3175,17
20231215,141600,149724995,3175,3175,3175,3170,40
20231215,141500,149598020,3175,3175,3175,3170,22
20231215,141400,149528195,3175,3175,3175,3170,37
20231215,141300,149410750,3175,3175,3175,3175,29
20231215,141200,149318675,3175,3175,3175,3175,9
20231215,141100,149290100,3175,3170,3175,3170,164
20231215,141000,148770115,3170,3170,3170,3170,9
20231215,140900,148741585,3170,3170,3175,3170,258
20231215,140800,147923050,3170,3170,3175,3170,73
20231215,140700,147691480,3170,3175,3175,3170,55
20231215,140600,147516880,3170,3170,3175,3170,35
20231215,140500,147405900,3170,3170,3170,3170,27
20231215,140400,147320310,3170,3170,3170,3170,48
20231215,140300,147168150,3170,3170,3170,3170,21
20231215,140200,147101580,3180,3170,3180,3170,26
20231215,140100,147019075,3170,3170,3170,3170,33
20231215,140000,146914465,3170,3170,3170,3170,10
20231215,135900,146882765,3170,3170,3170,3170,351
20231215,135800,145770095,3170,3170,3175,3170,1549
20231215,135700,140856040,3170,3170,3170,3170,31
20231215,135600,140757770,3170,3170,3170,3170,25
20231215,135500,140678520,3170,3175,3175,3170,40
20231215,135400,140551580,3175,3175,3175,3175,55
20231215,135300,140376955,3175,3170,3175,3170,325
20231215,135200,139346205,3170,3170,3170,3170,27
20231215,135100,139260615,3175,3170,3175,3170,18
20231215,135000,139203530,3170,3170,3170,3170,19
20231215,134900,139143300,3170,3170,3170,3170,24
20231215,134800,139067220,3170,3170,3170,3170,28
20231215,134700,138978460,3170,3170,3170,3170,33
20231215,134600,138873850,3175,3175,3175,3175,124
20231215,134500,138480150,3175,3175,3175,3175,10
20231215,134400,138448400,3175,3175,3175,3175,312
20231215,134300,137457800,3175,3175,3180,3175,34
20231215,134200,137349775,3175,3175,3175,3175,77
20231215,134100,137105300,3180,3170,3180,3170,320
20231215,134000,136088490,3170,3170,3175,3170,24
20231215,133900,136012405,3175,3170,3175,3170,11
20231215,133800,135977530,3170,3170,3170,3170,12
20231215,133700,135939490,3170,3170,3170,3170,45
20231215,133600,135796840,3170,3170,3170,3170,329
20231215,133500,134753910,3170,3170,3170,3170,22
20231215,133400,134684170,3170,3170,3170,3170,26
20231215,133300,134601750,3170,3170,3170,3170,17
20231215,133200,134547860,3170,3170,3170,3170,36
20231215,133100,134433740,3170,3170,3170,3170,36
20231215,133000,134319620,3170,3170,3170,3170,36
20231215,132900,134205500,3170,3170,3170,3170,158
20231215,132800,133704640,3175,3170,3175,3170,33
20231215,132700,133599880,3170,3170,3170,3170,33
20231215,132600,133495270,3170,3170,3170,3170,9
20231215,132500,133466740,3170,3175,3175,3170,462
20231215,132400,132000095,3175,3170,3175,3170,336
20231215,132300,130933405,3170,3170,3170,3170,331
20231215,132200,129884135,3170,3170,3170,3170,24
20231215,132100,129808055,3170,3170,3170,3170,33
20231215,132000,129703445,3175,3170,3175,3170,69
20231215,131900,129484690,3170,3170,3170,3170,233
20231215,131800,128746080,3170,3170,3170,3170,13
20231215,131700,128704870,3170,3170,3170,3170,29
20231215,131600,128612940,3170,3170,3170,3170,29
20231215,131500,128521010,3175,3170,3175,3170,35
20231215,131400,128410055,3170,3175,3175,3170,28
20231215,131300,128321290,3170,3170,3175,3170,69
20231215,131200,128102510,3175,3170,3175,3170,25
20231215,131100,128023205,3170,3170,3170,3170,4
20231215,131000,128010525,3170,3170,3170,3170,35
20231215,130900,127899575,3175,3170,3175,3170,36
20231215,130800,127785435,3170,3170,3170,3170,42
20231215,130700,127652295,3170,3170,3170,3170,19
20231215,130600,127592065,3175,3175,3175,3170,74
20231215,130500,127357135,3175,3170,3175,3170,53
20231215,130400,127189095,3170,3175,3175,3170,265
20231215,130300,126347795,3170,3170,3170,3170,56
20231215,130200,126170275,3170,3170,3170,3170,19
20231215,130100,126110045,3170,3170,3175,3170,17
20231215,130000,126056150,3170,3170,3170,3170,21
20231215,125900,125989580,3170,3170,3170,3170,933
20231215,125800,123031970,3170,3170,3170,3170,46
20231215,125700,122886150,3170,3170,3170,3170,43
20231215,125600,122749840,3170,3170,3170,3170,28
20231215,125500,122661080,3170,3170,3170,3170,18
20231215,125400,122604020,3170,3170,3170,3170,20
20231215,125300,122540620,3170,3170,3170,3170,16
20231215,125200,122489900,3170,3170,3170,3170,543
20231215,125100,120768590,3170,3170,3170,3170,49
20231215,125000,120613260,3170,3170,3170,3170,33
20231215,124900,120508650,3170,3170,3170,3170,13
20231215,124800,120467440,3170,3170,3170,3170,28
20231215,124700,120378680,3170,3170,3170,3170,25
20231215,124600,120299430,3170,3170,3170,3170,71
20231215,124500,120074360,3170,3170,3170,3170,15
20231215,124400,120026810,3170,3175,3175,3170,154
20231215,124300,119537875,3170,3170,3170,3170,98
20231215,124200,119227215,3170,3170,3170,3170,27
20231215,124100,119141625,3170,3170,3170,3170,63
20231215,124000,118941915,3175,3175,3175,3170,74
20231215,123900,118707065,3170,3170,3170,3170,24
20231215,123800,118630985,3170,3170,3170,3170,20
20231215,123700,118567585,3170,3170,3170,3170,212
20231215,123600,117895545,3170,3175,3175,3170,95
20231215,123500,117594295,3170,3170,3170,3170,65
20231215,123400,117388245,3170,3170,3175,3170,163
20231215,123300,116870940,3170,3175,3175,3170,16
20231215,123200,116820185,3175,3170,3175,3170,31
20231215,123100,116721895,3170,3170,3170,3170,15
20231215,123000,116674345,3170,3170,3170,3170,48
20231215,122900,116522185,3170,3170,3170,3170,48
20231215,122800,116370025,3170,3170,3170,3170,58
20231215,122700,116186165,3170,3170,3170,3170,84
20231215,122600,115919885,3170,3170,3170,3170,179
20231215,122500,115352455,3170,3170,3170,3170,18
20231215,122400,115295395,3170,3170,3170,3170,58
20231215,122300,115111535,3170,3170,3170,3170,24
20231215,122200,115035455,3170,3175,3175,3170,104
20231215,122100,114705300,3175,3170,3175,3170,86
20231215,122000,114432340,3170,3170,3170,3170,0
20231215,121900,114432340,3170,3170,3170,3170,80
20231215,121800,114178740,3170,3175,3175,3170,29
20231215,121700,114086805,3170,3170,3170,3170,9
20231215,121600,114058275,3170,3170,3170,3170,325
20231215,121500,113028025,3170,3170,3175,3170,214
20231215,121400,112348645,3170,3170,3170,3170,40
20231215,121300,112221845,3170,3170,3170,3170,27
20231215,121200,112136255,3170,3170,3175,3170,52
20231215,121100,111971410,3170,3170,3170,3170,150
20231215,121000,111495910,3170,3170,3170,3170,15
20231215,120900,111448360,3170,3170,3170,3170,25
20231215,120800,111369110,3170,3170,3170,3170,52
20231215,120700,111204270,3170,3170,3170,3170,41
20231215,120600,111074300,3170,3170,3170,3170,9
20231215,120500,111045770,3170,3170,3170,3170,20
20231215,120400,110982370,3170,3170,3170,3170,40
20231215,120300,110855570,3175,3175,3175,3170,588
20231215,120200,108988715,3170,3170,3170,3170,43
20231215,120100,108852405,3170,3170,3170,3170,47
20231215,120000,108703415,3170,3175,3175,3170,49
20231215,115900,108547885,3170,3170,3170,3170,24
20231215,115800,108471805,3170,3170,3170,3170,23
20231215,115700,108398895,3170,3170,3175,3170,71
20231215,115600,108173750,3170,3170,3170,3170,46
20231215,115500,108027930,3175,3170,3175,3170,118
20231215,115400,107653400,3170,3170,3170,3170,20
20231215,115300,107590000,3170,3170,3170,3170,14
20231215,115200,107545620,3170,3170,3170,3170,25
20231215,115100,107466370,3170,3170,3170,3170,52
20231215,115000,107301530,3170,3170,3170,3170,39
20231215,114900,107177900,3170,3175,3175,3170,77
20231215,114800,106933560,3170,3170,3170,3170,270
20231215,114700,106077660,3170,3175,3175,3170,30
20231215,114600,105982555,3175,3170,3175,3170,135
20231215,114500,105554555,3175,3170,3175,3170,50
20231215,114400,105396030,3170,3170,3170,3170,270
20231215,114300,104540130,3170,3170,3170,3170,15
20231215,114200,104492580,3170,3170,3170,3170,25
20231215,114100,104413330,3170,3170,3170,3170,52
20231215,114000,104248490,3170,3170,3170,3170,43
20231215,113900,104112180,3170,3170,3170,3170,20
20231215,113800,104048780,3170,3170,3170,3170,28
20231215,113700,103960020,3170,3170,3170,3170,9
20231215,113600,103931490,3170,3175,3175,3170,181
20231215,113500,103357630,3175,3175,3175,3175,35
20231215,113400,103246505,3175,3175,3175,3175,78
20231215,113300,102998855,3170,3170,3170,3170,74
20231215,113200,102764275,3170,3170,3170,3170,14
20231215,113100,102719895,3170,3170,3170,3170,19
20231215,113000,102659665,3170,3170,3170,3170,26
20231215,112900,102577245,3170,3170,3170,3170,23
20231215,112800,102504335,3170,3170,3180,3170,58
20231215,112700,102320240,3170,3175,3175,3170,31
20231215,112600,102221945,3175,3170,3175,3170,27
20231215,112500,102136310,3175,3175,3180,3175,32
20231215,112400,102034690,3175,3175,3175,3175,29
20231215,112300,101942615,3175,3175,3175,3175,65
20231215,112200,101736240,3180,3175,3180,3175,62
20231215,112100,101539315,3170,3170,3170,3170,33
20231215,112000,101434705,3170,3170,3170,3170,14
20231215,111900,101390325,3170,3175,3175,3170,441
20231215,111800,99990170,3175,3175,3175,3175,65
20231215,111700,99783795,3175,3175,3175,3175,45
20231215,111600,99640920,3175,3175,3180,3170,407
20231215,111500,98348350,3175,3175,3175,3170,245
20231215,111400,97570495,3170,3170,3170,3170,23
20231215,111300,97497585,3170,3170,3175,3170,40
20231215,111200,97370685,3170,3170,3170,3170,30
20231215,111100,97275585,3170,3170,3170,3170,31
20231215,111000,97177315,3170,3175,3175,3170,1463
20231215,110900,92532400,3175,3175,3175,3175,73
20231215,110800,92300625,3175,3175,3175,3175,18
20231215,110700,92243475,3175,3175,3175,3175,179
20231215,110600,91675150,3180,3175,3180,3175,147
20231215,110500,91207875,3175,3175,3175,3175,241
20231215,110400,90442700,3175,3175,3175,3175,653
20231215,110300,88369425,3175,3175,3175,3175,42
20231215,110200,88236075,3175,3175,3175,3175,19
20231215,110100,88175750,3175,3175,3175,3175,58
20231215,110000,87991600,3175,3175,3175,3175,13
20231215,105900,87950325,3175,3175,3175,3175,29
20231215,105800,87858250,3175,3175,3175,3175,16
20231215,105700,87807450,3175,3175,3175,3175,12
20231215,105600,87769350,3175,3175,3175,3175,779
20231215,105500,85296025,3175,3175,3175,3175,40
20231215,105400,85169025,3175,3180,3180,3175,74
20231215,105300,84933850,3175,3180,3180,3175,57
20231215,105200,84752680,3175,3175,3180,3175,30
20231215,105100,84657350,3175,3175,3175,3175,124
20231215,105000,84263650,3175,3175,3175,3175,38
20231215,104900,84143000,3175,3175,3175,3175,245
20231215,104800,83365125,3175,3175,3175,3175,30
20231215,104700,83269875,3175,3175,3180,3175,11
20231215,104600,83234945,3175,3180,3180,3175,45
20231215,104500,83091865,3175,3175,3175,3175,33
20231215,104400,82987090,3175,3180,3180,3175,24
20231215,104300,82910840,3180,3180,3180,3180,5
20231215,104200,82894940,3185,3180,3185,3180,9
20231215,104100,82866315,3185,3185,3185,3185,10
20231215,104000,82834465,3185,3180,3185,3175,83
20231215,103900,82570610,3180,3180,3180,3180,314
20231215,103800,81572090,3180,3180,3180,3180,0
20231215,103700,81572090,3180,3180,3180,3180,1
20231215,103600,81568910,3170,3180,3180,3170,3368
20231215,103500,70873920,3180,3180,3180,3180,0
20231215,103400,70873920,3180,3180,3180,3180,0
20231215,103300,70873920,3180,3180,3180,3180,102
20231215,103200,70549560,3185,3185,3185,3185,1
20231215,103100,70546375,3190,3190,3190,3190,1
20231215,103000,70543185,3185,3185,3185,3185,4710
20231215,102900,55541835,3185,3185,3185,3185,139
20231215,102800,55099120,3185,3185,3185,3185,57
20231215,102700,54917575,3185,3180,3185,3180,9
20231215,102600,54888915,3175,3175,3175,3175,80
20231215,102500,54634915,3175,3175,3175,3175,18
20231215,102400,54577765,3185,3185,3185,3185,0
20231215,102300,54577765,3185,3185,3185,3185,88
20231215,102200,54297485,3175,3175,3175,3175,224
20231215,102100,53586285,3185,3185,3185,3185,0
20231215,102000,53586285,3185,3185,3185,3185,0
20231215,101900,53586285,3185,3180,3185,3180,55
20231215,101800,53411360,3185,3185,3185,3185,2
20231215,101700,53404990,3185,3175,3185,3175,111
20231215,101600,53051625,3185,3185,3185,3185,0
20231215,101500,53051625,3185,3185,3185,3185,0
20231215,101400,53051625,3185,3185,3185,3185,1
20231215,101300,53048440,3175,3175,3175,3175,0
20231215,101200,53048440,3175,3175,3175,3175,0
20231215,101100,53048440,3175,3175,3175,3175,0
20231215,101000,53048440,3175,3175,3175,3175,0
20231215,100900,53048440,3175,3180,3180,3175,773
20231215,100800,50590390,3180,3180,3180,3180,353
20231215,100700,49467850,3180,3180,3180,3180,2
20231215,100600,49461490,3180,3180,3180,3180,2
20231215,100500,49455130,3180,3180,3180,3180,2
20231215,100400,49448770,3185,3180,3185,3180,478
20231215,100300,47928700,3180,3180,3180,3180,15
20231215,100200,47881000,3175,3175,3175,3175,18
20231215,100100,47823850,3180,3180,3180,3180,24
20231215,100000,47747530,3175,3175,3175,3175,0
20231215,095900,47747530,3175,3170,3175,3170,1439
20231215,095800,43178710,3175,3175,3175,3175,17
20231215,095700,43124735,3175,3175,3175,3175,1
20231215,095600,43121560,3175,3175,3175,3175,1
20231215,095500,43118385,3175,3175,3175,3175,1
20231215,095400,43115210,3175,3170,3175,3165,203
20231215,095300,42471785,3170,3170,3170,3170,10
20231215,095200,42440085,3170,3170,3170,3170,1692
20231215,095100,37076445,3175,3175,3175,3175,0
20231215,095000,37076445,3175,3175,3175,3175,0
20231215,094900,37076445,3175,3175,3175,3175,0
20231215,094800,37076445,3175,3175,3175,3175,0
20231215,094700,37076445,3175,3170,3175,3170,218
20231215,094600,36384385,3170,3170,3170,3170,0
20231215,094500,36384385,3170,3170,3170,3170,554
20231215,094400,34628205,3170,3175,3175,3170,554
20231215,094300,32872005,3175,3175,3175,3175,2
20231215,094200,32865655,3175,3175,3175,3175,2
20231215,094100,32859305,3175,3175,3175,3175,181
20231215,094000,32284630,3175,3170,3175,3170,103
20231215,093900,31958105,3175,3175,3175,3170,28
20231215,093800,31869295,3175,3175,3175,3175,77
20231215,093700,31624820,3175,3175,3175,3175,0
20231215,093600,31624820,3175,3170,3175,3170,1834
20231215,093500,25810460,3170,3170,3170,3170,700
20231215,093400,23591460,3170,3170,3170,3170,1200
20231215,093300,19787460,3170,3170,3170,3170,50
20231215,093200,19628960,3170,3170,3170,3170,2
20231215,093100,19622620,3165,3170,3170,3165,1129
20231215,093000,16043780,3170,3170,3170,3170,1002
20231215,092900,12867440,3175,3175,3175,3175,0
20231215,092800,12867440,3175,3175,3175,3175,2
20231215,092700,12861090,3175,3175,3175,3175,187
20231215,092600,12267365,3175,3175,3175,3175,0
20231215,092500,12267365,3175,3175,3175,3175,58
20231215,092400,12083215,3175,3175,3175,3175,4
20231215,092300,12070515,3180,3180,3180,3180,1
20231215,092200,12067335,3175,3175,3175,3175,1
20231215,092100,12064160,3170,3170,3175,3170,1144
20231215,092000,8437670,3175,3175,3175,3170,257
20231215,091900,7622235,3185,3185,3185,3185,2
20231215,091800,7615865,3185,3185,3185,3185,6
20231215,091700,7596755,3185,3180,3185,3180,21
20231215,091600,7529925,3175,3185,3185,3175,43
20231215,091500,7393160,3185,3185,3185,3185,0
20231215,091400,7393160,3185,3185,3185,3185,300
20231215,091300,6437660,3185,3185,3185,3185,2
20231215,091200,6431290,3185,3185,3185,3185,29
20231215,091100,6338925,3185,3185,3185,3185,33
20231215,091000,6233820,3185,3185,3185,3185,2
20231215,090900,6227450,3175,3175,3175,3175,0
20231215,090800,6227450,3175,3180,3180,3175,23
20231215,090700,6154400,3175,3175,3175,3175,1072
20231215,090600,2750800,3185,3185,3185,3185,120
20231215,090500,2368600,3190,3185,3190,3185,118
20231215,090400,1992195,3200,3200,3200,3200,0
20231215,090300,1992195,3200,3175,3200,3175,227
20231215,090200,1268540,3170,3170,3170,3170,30
20231215,090100,1173440,3165,3165,3165,3165,63
20231215,090000,974045,3165,3175,3190,3165,307