KissMeData/039240/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,192100,225813215,3175,3175,3175,3175,520
20231215,192000,225813215,3175,3175,3175,3175,0
20231215,191900,225813215,3175,3175,3175,3175,0
20231215,191800,225813215,3175,3175,3175,3175,0
20231215,191700,225813215,3175,3175,3175,3175,0
20231215,191600,225813215,3175,3175,3175,3175,0
20231215,191500,225813215,3175,3175,3175,3175,0
20231215,191400,225813215,3175,3175,3175,3175,0
20231215,191300,225813215,3175,3175,3175,3175,0
20231215,191200,225813215,3175,3175,3175,3175,0
20231215,191100,225813215,3175,3175,3175,3175,0
20231215,191000,225813215,3175,3175,3175,3175,0
20231215,190900,225813215,3175,3175,3175,3175,0
20231215,190800,225813215,3175,3175,3175,3175,0
20231215,190700,225813215,3175,3175,3175,3175,0
20231215,190600,225813215,3175,3175,3175,3175,0
20231215,190500,225813215,3175,3175,3175,3175,0
20231215,190400,225813215,3175,3175,3175,3175,0
20231215,190300,225813215,3175,3175,3175,3175,0
20231215,190200,225813215,3175,3175,3175,3175,0
20231215,190100,225813215,3175,3175,3175,3175,0
20231215,190000,225813215,3175,3175,3175,3175,0
20231215,185900,225813215,3175,3175,3175,3175,0
20231215,185800,225813215,3175,3175,3175,3175,0
20231215,185700,225813215,3175,3175,3175,3175,0
20231215,185600,225813215,3175,3175,3175,3175,0
20231215,185500,225813215,3175,3175,3175,3175,0
20231215,185400,225813215,3175,3175,3175,3175,0
20231215,185300,225813215,3175,3175,3175,3175,0
20231215,185200,225813215,3175,3175,3175,3175,0
20231215,185100,225813215,3175,3175,3175,3175,520
20231215,185000,225813215,3175,3175,3175,3175,0
20231215,184900,225813215,3175,3175,3175,3175,0
20231215,184800,225813215,3175,3175,3175,3175,0
20231215,184700,225813215,3175,3175,3175,3175,0
20231215,184600,225813215,3175,3175,3175,3175,0
20231215,184500,225813215,3175,3175,3175,3175,0
20231215,184400,225813215,3175,3175,3175,3175,0
20231215,184300,225813215,3175,3175,3175,3175,0
20231215,184200,225813215,3175,3175,3175,3175,0
20231215,184100,225813215,3175,3175,3175,3175,0
20231215,184000,225813215,3175,3175,3175,3175,0
20231215,183900,225813215,3175,3175,3175,3175,0
20231215,183800,225813215,3175,3175,3175,3175,0
20231215,183700,225813215,3175,3175,3175,3175,0
20231215,183600,225813215,3175,3175,3175,3175,0
20231215,183500,225813215,3175,3175,3175,3175,0
20231215,183400,225813215,3175,3175,3175,3175,0
20231215,183300,225813215,3175,3175,3175,3175,0
20231215,183200,225813215,3175,3175,3175,3175,0
20231215,183100,225813215,3175,3175,3175,3175,0
20231215,183000,225813215,3175,3175,3175,3175,0
20231215,182900,225813215,3175,3175,3175,3175,0
20231215,182800,225813215,3175,3175,3175,3175,0
20231215,182700,225813215,3175,3175,3175,3175,0
20231215,182600,225813215,3175,3175,3175,3175,0
20231215,182500,225813215,3175,3175,3175,3175,0
20231215,182400,225813215,3175,3175,3175,3175,0
20231215,182300,225813215,3175,3175,3175,3175,0
20231215,182200,225813215,3175,3175,3175,3175,0
20231215,182100,225813215,3175,3175,3175,3175,520
20231215,182000,225813215,3175,3175,3175,3175,0
20231215,181900,225813215,3175,3175,3175,3175,0
20231215,181800,225813215,3175,3175,3175,3175,0
20231215,181700,225813215,3175,3175,3175,3175,0
20231215,181600,225813215,3175,3175,3175,3175,0
20231215,181500,225813215,3175,3175,3175,3175,0
20231215,181400,225813215,3175,3175,3175,3175,0
20231215,181300,225813215,3175,3175,3175,3175,0
20231215,181200,225813215,3175,3175,3175,3175,0
20231215,181100,225813215,3175,3175,3175,3175,0
20231215,181000,225813215,3175,3175,3175,3175,0
20231215,180900,225813215,3175,3175,3175,3175,0
20231215,180800,225813215,3175,3175,3175,3175,0
20231215,180700,225813215,3175,3175,3175,3175,0
20231215,180600,225813215,3175,3175,3175,3175,0
20231215,180500,225813215,3175,3175,3175,3175,0
20231215,180400,225813215,3175,3175,3175,3175,0
20231215,180300,225813215,3175,3175,3175,3175,0
20231215,180200,225813215,3175,3175,3175,3175,0
20231215,180100,225813215,3175,3175,3175,3175,0
20231215,180000,225813215,3175,3175,3175,3175,0
20231215,175900,225813215,3175,3175,3175,3175,0
20231215,175800,225813215,3175,3175,3175,3175,0
20231215,175700,225813215,3175,3175,3175,3175,0
20231215,175600,225813215,3175,3175,3175,3175,0
20231215,175500,225813215,3175,3175,3175,3175,0
20231215,175400,225813215,3175,3175,3175,3175,0
20231215,175300,225813215,3175,3175,3175,3175,0
20231215,175200,225813215,3175,3175,3175,3175,0
20231215,175100,225813215,3175,3175,3175,3175,520
20231215,175000,225813215,3175,3175,3175,3175,0
20231215,174900,225813215,3175,3175,3175,3175,0
20231215,174800,225813215,3175,3175,3175,3175,0
20231215,174700,225813215,3175,3175,3175,3175,0
20231215,174600,225813215,3175,3175,3175,3175,0
20231215,174500,225813215,3175,3175,3175,3175,0
20231215,174400,225813215,3175,3175,3175,3175,0
20231215,174300,225813215,3175,3175,3175,3175,0
20231215,174200,225813215,3175,3175,3175,3175,0
20231215,174100,225813215,3175,3175,3175,3175,0
20231215,174000,225813215,3175,3175,3175,3175,0
20231215,173900,225813215,3175,3175,3175,3175,0
20231215,173800,225813215,3175,3175,3175,3175,0
20231215,173700,225813215,3175,3175,3175,3175,0
20231215,173600,225813215,3175,3175,3175,3175,0
20231215,173500,225813215,3175,3175,3175,3175,0
20231215,173400,225813215,3175,3175,3175,3175,0
20231215,173300,225813215,3175,3175,3175,3175,0
20231215,173200,225813215,3175,3175,3175,3175,0
20231215,173100,225813215,3175,3175,3175,3175,0
20231215,173000,225813215,3175,3175,3175,3175,0
20231215,172900,225813215,3175,3175,3175,3175,0
20231215,172800,225813215,3175,3175,3175,3175,0
20231215,172700,225813215,3175,3175,3175,3175,0
20231215,172600,225813215,3175,3175,3175,3175,0
20231215,172500,225813215,3175,3175,3175,3175,0
20231215,172400,225813215,3175,3175,3175,3175,0
20231215,172300,225813215,3175,3175,3175,3175,0
20231215,172200,225813215,3175,3175,3175,3175,0
20231215,172100,225813215,3175,3175,3175,3175,520
20231215,172000,225813215,3175,3175,3175,3175,0
20231215,171900,225813215,3175,3175,3175,3175,0
20231215,171800,225813215,3175,3175,3175,3175,0
20231215,171700,225813215,3175,3175,3175,3175,0
20231215,171600,225813215,3175,3175,3175,3175,0
20231215,171500,225813215,3175,3175,3175,3175,0
20231215,171400,225813215,3175,3175,3175,3175,0
20231215,171300,225813215,3175,3175,3175,3175,0
20231215,171200,225813215,3175,3175,3175,3175,0
20231215,171100,225813215,3175,3175,3175,3175,0
20231215,171000,225813215,3175,3175,3175,3175,0
20231215,170900,225813215,3175,3175,3175,3175,0
20231215,170800,225813215,3175,3175,3175,3175,0
20231215,170700,225813215,3175,3175,3175,3175,0
20231215,170600,225813215,3175,3175,3175,3175,0
20231215,170500,225813215,3175,3175,3175,3175,0
20231215,170400,225813215,3175,3175,3175,3175,0
20231215,170300,225813215,3175,3175,3175,3175,0
20231215,170200,225813215,3175,3175,3175,3175,0
20231215,170100,225813215,3175,3175,3175,3175,0
20231215,170000,225813215,3175,3175,3175,3175,0
20231215,165900,225813215,3175,3175,3175,3175,0
20231215,165800,225813215,3175,3175,3175,3175,0
20231215,165700,225813215,3175,3175,3175,3175,0
20231215,165600,225813215,3175,3175,3175,3175,0
20231215,165500,225813215,3175,3175,3175,3175,0
20231215,165400,225813215,3175,3175,3175,3175,0
20231215,165300,225813215,3175,3175,3175,3175,0
20231215,165200,225813215,3175,3175,3175,3175,0
20231215,165100,225813215,3175,3175,3175,3175,520
20231215,165000,225813215,3175,3175,3175,3175,0
20231215,164900,225813215,3175,3175,3175,3175,0
20231215,164800,225813215,3175,3175,3175,3175,0
20231215,164700,225813215,3175,3175,3175,3175,0
20231215,164600,225813215,3175,3175,3175,3175,0
20231215,164500,225813215,3175,3175,3175,3175,0
20231215,164400,225813215,3175,3175,3175,3175,0
20231215,164300,225813215,3175,3175,3175,3175,0
20231215,164200,225813215,3175,3175,3175,3175,0
20231215,164100,225813215,3175,3175,3175,3175,0
20231215,164000,225813215,3175,3175,3175,3175,0
20231215,163900,225813215,3175,3175,3175,3175,0
20231215,163800,225813215,3175,3175,3175,3175,0
20231215,163700,225813215,3175,3175,3175,3175,0
20231215,163600,225813215,3175,3175,3175,3175,0
20231215,163500,225813215,3175,3175,3175,3175,0
20231215,163400,225813215,3175,3175,3175,3175,0
20231215,163300,225813215,3175,3175,3175,3175,0
20231215,163200,225813215,3175,3175,3175,3175,0
20231215,163100,225813215,3175,3175,3175,3175,0
20231215,163000,225813215,3175,3175,3175,3175,0
20231215,162900,225813215,3175,3175,3175,3175,0
20231215,162800,225813215,3175,3175,3175,3175,0
20231215,162700,225813215,3175,3175,3175,3175,0
20231215,162600,225813215,3175,3175,3175,3175,0
20231215,162500,225813215,3175,3175,3175,3175,0
20231215,162400,225813215,3175,3175,3175,3175,0
20231215,162300,225813215,3175,3175,3175,3175,0
20231215,162200,225813215,3175,3175,3175,3175,0
20231215,162100,225813215,3175,3175,3175,3175,520
20231215,162000,225813215,3175,3175,3175,3175,0
20231215,161900,225813215,3175,3175,3175,3175,0
20231215,161800,225813215,3175,3175,3175,3175,0
20231215,161700,225813215,3175,3175,3175,3175,0
20231215,161600,225813215,3175,3175,3175,3175,0
20231215,161500,225813215,3175,3175,3175,3175,0
20231215,161400,225813215,3175,3175,3175,3175,0
20231215,161300,225813215,3175,3175,3175,3175,0
20231215,161200,225813215,3175,3175,3175,3175,0
20231215,161100,225813215,3175,3175,3175,3175,0
20231215,161000,225813215,3175,3175,3175,3175,0
20231215,160900,225813215,3175,3175,3175,3175,0
20231215,160800,225813215,3175,3175,3175,3175,0
20231215,160700,225813215,3175,3175,3175,3175,0
20231215,160600,225813215,3175,3175,3175,3175,0
20231215,160500,225813215,3175,3175,3175,3175,0
20231215,160400,225813215,3175,3175,3175,3175,0
20231215,160300,225813215,3175,3175,3175,3175,0
20231215,160200,225813215,3175,3175,3175,3175,0
20231215,160100,225813215,3175,3175,3175,3175,0
20231215,160000,225813215,3175,3175,3175,3175,0
20231215,155900,225813215,3175,3175,3175,3175,0
20231215,155800,225813215,3175,3175,3175,3175,0
20231215,155700,225813215,3175,3175,3175,3175,0
20231215,155600,225813215,3175,3175,3175,3175,0
20231215,155500,225813215,3175,3175,3175,3175,0
20231215,155400,225813215,3175,3175,3175,3175,0
20231215,155300,225813215,3175,3175,3175,3175,0
20231215,155200,225813215,3175,3175,3175,3175,0
20231215,155100,225813215,3175,3175,3175,3175,520
20231215,155000,225813215,3175,3175,3175,3175,0
20231215,154900,225813215,3175,3175,3175,3175,0
20231215,154800,225813215,3175,3175,3175,3175,0
20231215,154700,225813215,3175,3175,3175,3175,0
20231215,154600,225813215,3175,3175,3175,3175,0
20231215,154500,225813215,3175,3175,3175,3175,0
20231215,154400,225813215,3175,3175,3175,3175,0
20231215,154300,225813215,3175,3175,3175,3175,0
20231215,154200,225813215,3175,3175,3175,3175,0
20231215,154100,225813215,3175,3175,3175,3175,0
20231215,154000,225813215,3175,3175,3175,3175,0
20231215,153900,225813215,3175,3175,3175,3175,0
20231215,153800,225813215,3175,3175,3175,3175,0
20231215,153700,225813215,3175,3175,3175,3175,0
20231215,153600,225813215,3175,3175,3175,3175,0
20231215,153500,225813215,3175,3175,3175,3175,0
20231215,153400,225813215,3175,3175,3175,3175,0
20231215,153300,225813215,3175,3175,3175,3175,0
20231215,153200,225813215,3175,3175,3175,3175,0
20231215,153100,225813215,3175,3175,3175,3175,0
20231215,153000,225813215,3175,3175,3175,3175,520
20231215,152900,224162215,3175,3175,3175,3175,0
20231215,152800,224162215,3175,3175,3175,3175,0
20231215,152700,224162215,3175,3175,3175,3175,0
20231215,152600,224162215,3175,3175,3175,3175,0
20231215,152500,224162215,3175,3175,3175,3175,0
20231215,152400,224162215,3175,3175,3175,3175,0
20231215,152300,224162215,3175,3175,3175,3175,0
20231215,152200,224162215,3175,3175,3175,3175,0
20231215,152100,224162215,3175,3175,3175,3175,0
20231215,152000,224162215,3175,3175,3175,3175,0
20231215,151900,224162215,3175,3175,3175,3175,0
20231215,151800,224162215,3175,3175,3175,3175,1
20231215,151700,224159040,3170,3170,3170,3170,65
20231215,151600,223952990,3180,3180,3180,3180,0
20231215,151500,223952990,3180,3180,3180,3180,0
20231215,151400,223952990,3180,3180,3180,3180,0
20231215,151300,223952990,3180,3170,3180,3160,242
20231215,151200,223187225,3165,3165,3165,3165,0
20231215,151100,223187225,3165,3165,3165,3165,0
20231215,151000,223187225,3165,3165,3165,3165,0
20231215,150900,223187225,3165,3165,3165,3165,0
20231215,150800,223187225,3165,3165,3165,3165,0
20231215,150700,223187225,3165,3165,3165,3165,0
20231215,150600,223187225,3165,3165,3165,3165,10
20231215,150500,223155575,3165,3170,3170,3165,610
20231215,150400,221224905,3180,3180,3180,3180,0
20231215,150300,221224905,3180,3180,3180,3180,0
20231215,150200,221224905,3180,3180,3180,3180,0
20231215,150100,221224905,3180,3180,3180,3180,0
20231215,150000,221224905,3180,3180,3180,3180,1
20231215,145900,221221725,3165,3165,3165,3165,345
20231215,145800,220129800,3180,3165,3180,3165,206
20231215,145700,219477795,3165,3165,3165,3165,0
20231215,145600,219477795,3165,3165,3165,3165,0
20231215,145500,219477795,3165,3165,3165,3165,1
20231215,145400,219474630,3165,3165,3165,3165,0
20231215,145300,219474630,3165,3180,3180,3165,13
20231215,145200,219433470,3165,3175,3175,3165,500
20231215,145100,217848905,3180,3170,3180,3170,2
20231215,145000,217842555,3180,3180,3180,3180,0
20231215,144900,217842555,3180,3180,3180,3180,0
20231215,144800,217842555,3180,3180,3180,3180,0
20231215,144700,217842555,3180,3180,3180,3180,0
20231215,144600,217842555,3180,3180,3180,3180,1
20231215,144500,217839375,3170,3170,3170,3170,1268
20231215,144400,213819815,3180,3180,3180,3180,10
20231215,144300,213788015,3180,3180,3180,3180,57
20231215,144200,213606755,3180,3180,3180,3180,0
20231215,144100,213606755,3180,3180,3180,3180,0
20231215,144000,213606755,3180,3180,3180,3180,1
20231215,143900,213603575,3175,3180,3180,3175,145
20231215,143800,213142730,3180,3180,3180,3175,114
20231215,143700,212780215,3190,3190,3190,3190,0
20231215,143600,212780215,3190,3190,3190,3190,0
20231215,143500,212780215,3190,3190,3190,3190,0
20231215,143400,212780215,3190,3190,3190,3190,0
20231215,143300,212780215,3190,3190,3190,3190,0
20231215,143200,212780215,3190,3190,3190,3190,0
20231215,143100,212780215,3190,3190,3190,3190,0
20231215,143000,212780215,3190,3190,3190,3190,0
20231215,142900,212780215,3190,3190,3190,3190,0
20231215,142800,212780215,3190,3190,3190,3190,0
20231215,142700,212780215,3190,3190,3190,3190,0
20231215,142600,212780215,3190,3190,3190,3190,0
20231215,142500,212780215,3190,3190,3190,3190,0
20231215,142400,212780215,3190,3190,3190,3190,0
20231215,142300,212780215,3190,3190,3190,3190,0
20231215,142200,212780215,3190,3190,3190,3190,0
20231215,142100,212780215,3190,3190,3190,3190,0
20231215,142000,212780215,3190,3170,3190,3170,11
20231215,141900,212745325,3170,3190,3190,3170,9
20231215,141800,212716775,3170,3185,3185,3170,1600
20231215,141700,207639500,3195,3195,3195,3195,0
20231215,141600,207639500,3195,3195,3195,3195,0
20231215,141500,207639500,3195,3195,3195,3195,6
20231215,141400,207620330,3185,3185,3185,3185,0
20231215,141300,207620330,3185,3185,3185,3185,50
20231215,141200,207461080,3185,3185,3185,3185,21
20231215,141100,207394195,3190,3190,3190,3190,114
20231215,141000,207030535,3195,3190,3195,3190,100
20231215,140900,206711040,3175,3175,3175,3175,0
20231215,140800,206711040,3175,3175,3175,3175,0
20231215,140700,206711040,3175,3175,3175,3175,300
20231215,140600,205758540,3175,3175,3175,3175,26
20231215,140500,205675990,3200,3200,3200,3200,0
20231215,140400,205675990,3200,3180,3205,3180,10031
20231215,140300,173597530,3165,3165,3165,3165,0
20231215,140200,173597530,3165,3165,3165,3165,1
20231215,140100,173594365,3180,3175,3180,3175,5000
20231215,140000,157700160,3165,3165,3165,3165,0
20231215,135900,157700160,3165,3165,3165,3165,1
20231215,135800,157696995,3160,3160,3160,3160,0
20231215,135700,157696995,3160,3165,3165,3160,302
20231215,135600,156742640,3165,3165,3165,3165,0
20231215,135500,156742640,3165,3165,3165,3165,0
20231215,135400,156742640,3165,3165,3165,3165,0
20231215,135300,156742640,3165,3165,3165,3165,1
20231215,135200,156739475,3170,3170,3170,3170,0
20231215,135100,156739475,3170,3170,3170,3170,0
20231215,135000,156739475,3170,3170,3170,3170,38
20231215,134900,156619015,3170,3170,3170,3170,0
20231215,134800,156619015,3170,3170,3170,3170,0
20231215,134700,156619015,3170,3170,3170,3170,0
20231215,134600,156619015,3170,3170,3170,3170,24
20231215,134500,156542935,3170,3170,3170,3170,0
20231215,134400,156542935,3170,3170,3170,3170,0
20231215,134300,156542935,3170,3170,3170,3170,0
20231215,134200,156542935,3170,3170,3170,3170,1
20231215,134100,156539765,3160,3160,3160,3160,0
20231215,134000,156539765,3160,3160,3160,3160,0
20231215,133900,156539765,3160,3160,3160,3160,0
20231215,133800,156539765,3160,3160,3160,3160,0
20231215,133700,156539765,3160,3160,3160,3160,0
20231215,133600,156539765,3160,3160,3160,3160,30
20231215,133500,156444965,3170,3170,3170,3170,0
20231215,133400,156444965,3170,3170,3170,3170,0
20231215,133300,156444965,3170,3170,3170,3170,0
20231215,133200,156444965,3170,3170,3170,3170,0
20231215,133100,156444965,3170,3170,3170,3170,14
20231215,133000,156400585,3155,3155,3155,3155,267
20231215,132900,155558200,3155,3170,3170,3155,3142
20231215,132800,145637470,3170,3170,3170,3170,16
20231215,132700,145586750,3170,3170,3170,3170,0
20231215,132600,145586750,3170,3170,3170,3170,31
20231215,132500,145488480,3170,3170,3170,3170,1
20231215,132400,145485310,3175,3175,3175,3175,314
20231215,132300,144488360,3175,3175,3175,3175,0
20231215,132200,144488360,3175,3175,3175,3175,0
20231215,132100,144488360,3175,3175,3175,3175,5
20231215,132000,144472485,3175,3175,3175,3175,0
20231215,131900,144472485,3175,3175,3175,3175,0
20231215,131800,144472485,3175,3175,3175,3175,100
20231215,131700,144154985,3175,3175,3175,3175,11
20231215,131600,144120060,3175,3175,3175,3175,5
20231215,131500,144104185,3175,3175,3175,3175,0
20231215,131400,144104185,3175,3175,3175,3175,0
20231215,131300,144104185,3175,3175,3175,3175,0
20231215,131200,144104185,3175,3175,3175,3175,0
20231215,131100,144104185,3175,3175,3175,3175,0
20231215,131000,144104185,3175,3175,3175,3175,0
20231215,130900,144104185,3175,3175,3175,3175,160
20231215,130800,143596185,3170,3170,3170,3170,0
20231215,130700,143596185,3170,3170,3170,3170,0
20231215,130600,143596185,3170,3170,3170,3170,714
20231215,130500,141332805,3175,3175,3175,3175,30
20231215,130400,141237555,3175,3175,3175,3175,0
20231215,130300,141237555,3175,3175,3175,3175,0
20231215,130200,141237555,3175,3175,3175,3175,0
20231215,130100,141237555,3175,3170,3175,3170,11
20231215,130000,141202680,3170,3170,3170,3170,0
20231215,125900,141202680,3170,3170,3170,3170,307
20231215,125800,140229490,3165,3165,3165,3165,1
20231215,125700,140226325,3165,3165,3165,3165,19
20231215,125600,140166190,3165,3165,3165,3165,1
20231215,125500,140163025,3170,3170,3170,3170,0
20231215,125400,140163025,3170,3170,3170,3170,20
20231215,125300,140099625,3170,3170,3170,3170,0
20231215,125200,140099625,3170,3170,3170,3170,0
20231215,125100,140099625,3170,3170,3170,3170,1
20231215,125000,140096455,3165,3165,3165,3165,0
20231215,124900,140096455,3165,3165,3165,3165,0
20231215,124800,140096455,3165,3165,3165,3165,1
20231215,124700,140093290,3165,3165,3165,3165,0
20231215,124600,140093290,3165,3165,3165,3165,0
20231215,124500,140093290,3165,3165,3165,3165,0
20231215,124400,140093290,3165,3165,3165,3165,0
20231215,124300,140093290,3165,3165,3165,3165,0
20231215,124200,140093290,3165,3165,3165,3165,30
20231215,124100,139998340,3165,3165,3165,3165,0
20231215,124000,139998340,3165,3165,3165,3165,301
20231215,123900,139045675,3160,3160,3160,3160,0
20231215,123800,139045675,3160,3160,3160,3160,26
20231215,123700,138963515,3165,3165,3165,3165,0
20231215,123600,138963515,3165,3165,3165,3165,101
20231215,123500,138643850,3165,3165,3165,3165,0
20231215,123400,138643850,3165,3165,3165,3165,0
20231215,123300,138643850,3165,3165,3165,3165,300
20231215,123200,137694350,3165,3165,3165,3165,0
20231215,123100,137694350,3165,3165,3165,3165,600
20231215,123000,135795350,3165,3165,3165,3165,0
20231215,122900,135795350,3165,3165,3165,3165,0
20231215,122800,135795350,3165,3165,3165,3165,189
20231215,122700,135197165,3165,3165,3165,3165,400
20231215,122600,133931165,3165,3165,3165,3165,0
20231215,122500,133931165,3165,3165,3165,3165,1210
20231215,122400,130101515,3165,3165,3165,3165,1500
20231215,122300,125354015,3165,3165,3165,3165,0
20231215,122200,125354015,3165,3165,3165,3165,0
20231215,122100,125354015,3165,3165,3165,3165,0
20231215,122000,125354015,3165,3165,3165,3165,0
20231215,121900,125354015,3165,3165,3165,3165,0
20231215,121800,125354015,3165,3165,3165,3165,3
20231215,121700,125344520,3165,3165,3165,3165,0
20231215,121600,125344520,3165,3165,3165,3165,0
20231215,121500,125344520,3165,3165,3165,3165,2
20231215,121400,125338190,3165,3165,3165,3165,14
20231215,121300,125293880,3165,3165,3165,3165,0
20231215,121200,125293880,3165,3165,3165,3165,5
20231215,121100,125278055,3165,3165,3165,3165,0
20231215,121000,125278055,3165,3165,3165,3165,0
20231215,120900,125278055,3165,3165,3165,3165,15
20231215,120800,125230580,3165,3165,3165,3165,599
20231215,120700,123334745,3170,3170,3170,3170,0
20231215,120600,123334745,3170,3170,3170,3170,0
20231215,120500,123334745,3170,3170,3170,3170,0
20231215,120400,123334745,3170,3170,3170,3170,37
20231215,120300,123217455,3170,3170,3170,3170,0
20231215,120200,123217455,3170,3170,3170,3170,0
20231215,120100,123217455,3170,3170,3170,3170,1
20231215,120000,123214285,3165,3165,3165,3165,0
20231215,115900,123214285,3165,3165,3165,3165,0
20231215,115800,123214285,3165,3165,3165,3165,1
20231215,115700,123211120,3170,3170,3170,3170,1
20231215,115600,123207950,3165,3165,3165,3165,0
20231215,115500,123207950,3165,3165,3165,3165,0
20231215,115400,123207950,3165,3165,3165,3165,19
20231215,115300,123147815,3170,3170,3170,3170,20
20231215,115200,123084415,3170,3170,3170,3170,0
20231215,115100,123084415,3170,3170,3170,3170,0
20231215,115000,123084415,3170,3170,3170,3170,0
20231215,114900,123084415,3170,3170,3170,3170,0
20231215,114800,123084415,3170,3170,3170,3170,0
20231215,114700,123084415,3170,3170,3170,3170,1
20231215,114600,123081245,3165,3165,3165,3165,0
20231215,114500,123081245,3165,3165,3165,3165,31
20231215,114400,122983130,3160,3160,3160,3160,12
20231215,114300,122945210,3165,3165,3165,3165,0
20231215,114200,122945210,3165,3165,3165,3165,0
20231215,114100,122945210,3165,3165,3165,3165,0
20231215,114000,122945210,3165,3165,3165,3160,7
20231215,113900,122923065,3165,3160,3165,3160,150
20231215,113800,122449060,3165,3165,3165,3165,0
20231215,113700,122449060,3165,3165,3165,3165,10
20231215,113600,122417410,3165,3165,3165,3165,3
20231215,113500,122407915,3165,3165,3165,3165,248
20231215,113400,121622995,3170,3170,3170,3170,1
20231215,113300,121619825,3170,3170,3170,3170,3
20231215,113200,121610315,3170,3170,3170,3170,0
20231215,113100,121610315,3170,3170,3170,3170,85
20231215,113000,121340865,3170,3170,3170,3165,131
20231215,112900,120925600,3170,3170,3170,3170,450
20231215,112800,119499100,3170,3170,3170,3170,1
20231215,112700,119495930,3160,3160,3160,3160,0
20231215,112600,119495930,3160,3160,3160,3160,710
20231215,112500,117252330,3165,3165,3165,3165,0
20231215,112400,117252330,3165,3165,3165,3165,799
20231215,112300,114723495,3170,3170,3170,3170,0
20231215,112200,114723495,3170,3170,3170,3170,0
20231215,112100,114723495,3170,3165,3170,3165,11
20231215,112000,114688630,3170,3170,3170,3170,0
20231215,111900,114688630,3170,3170,3170,3170,0
20231215,111800,114688630,3170,3170,3170,3170,0
20231215,111700,114688630,3170,3170,3170,3170,1
20231215,111600,114685460,3170,3170,3170,3170,1
20231215,111500,114682290,3170,3170,3170,3170,0
20231215,111400,114682290,3170,3170,3170,3170,0
20231215,111300,114682290,3170,3170,3170,3170,0
20231215,111200,114682290,3170,3170,3170,3170,0
20231215,111100,114682290,3170,3170,3170,3170,0
20231215,111000,114682290,3170,3170,3170,3170,0
20231215,110900,114682290,3170,3170,3170,3170,1
20231215,110800,114679120,3165,3165,3165,3165,0
20231215,110700,114679120,3165,3165,3165,3165,0
20231215,110600,114679120,3165,3165,3165,3165,0
20231215,110500,114679120,3165,3165,3165,3165,601
20231215,110400,112776955,3165,3165,3165,3165,0
20231215,110300,112776955,3165,3165,3165,3165,0
20231215,110200,112776955,3165,3165,3165,3165,3209
20231215,110100,102620470,3170,3170,3170,3170,0
20231215,110000,102620470,3170,3170,3170,3170,0
20231215,105900,102620470,3170,3170,3170,3170,23
20231215,105800,102547560,3170,3170,3170,3170,60
20231215,105700,102357360,3170,3170,3170,3170,0
20231215,105600,102357360,3170,3170,3170,3170,0
20231215,105500,102357360,3170,3170,3170,3170,10
20231215,105400,102325660,3170,3170,3170,3170,10
20231215,105300,102293960,3170,3170,3170,3170,0
20231215,105200,102293960,3170,3170,3170,3170,300
20231215,105100,101342960,3170,3170,3170,3170,0
20231215,105000,101342960,3170,3170,3170,3170,10
20231215,104900,101311260,3170,3170,3170,3170,0
20231215,104800,101311260,3170,3160,3170,3160,1562
20231215,104700,96372940,3160,3165,3165,3160,8406
20231215,104600,69799950,3165,3165,3165,3165,0
20231215,104500,69799950,3165,3165,3165,3165,0
20231215,104400,69799950,3165,3165,3165,3165,0
20231215,104300,69799950,3165,3165,3165,3165,0
20231215,104200,69799950,3165,3165,3165,3165,0
20231215,104100,69799950,3165,3165,3165,3165,0
20231215,104000,69799950,3165,3165,3165,3165,0
20231215,103900,69799950,3165,3165,3165,3165,55
20231215,103800,69625875,3170,3170,3170,3170,0
20231215,103700,69625875,3170,3170,3170,3170,0
20231215,103600,69625875,3170,3170,3170,3170,0
20231215,103500,69625875,3170,3170,3170,3170,0
20231215,103400,69625875,3170,3170,3170,3170,0
20231215,103300,69625875,3170,3170,3170,3170,30
20231215,103200,69530775,3170,3170,3170,3170,100
20231215,103100,69213775,3170,3170,3170,3170,100
20231215,103000,68896775,3160,3165,3165,3160,385
20231215,102900,67680125,3160,3165,3165,3160,647
20231215,102800,65633650,3165,3165,3165,3165,27
20231215,102700,65548195,3165,3165,3165,3165,0
20231215,102600,65548195,3165,3165,3165,3165,95
20231215,102500,65247520,3165,3165,3165,3165,110
20231215,102400,64899370,3165,3165,3165,3165,85
20231215,102300,64630345,3170,3170,3170,3170,0
20231215,102200,64630345,3170,3170,3170,3170,0
20231215,102100,64630345,3170,3170,3170,3170,0
20231215,102000,64630345,3170,3170,3170,3170,1
20231215,101900,64627175,3165,3165,3165,3165,1580
20231215,101800,59626475,3165,3170,3170,3165,462
20231215,101700,58162700,3170,3175,3175,3170,140
20231215,101600,57718800,3175,3175,3175,3175,0
20231215,101500,57718800,3175,3175,3175,3175,0
20231215,101400,57718800,3175,3175,3175,3175,0
20231215,101300,57718800,3175,3175,3175,3175,0
20231215,101200,57718800,3175,3175,3175,3175,0
20231215,101100,57718800,3175,3175,3175,3175,0
20231215,101000,57718800,3175,3175,3175,3175,0
20231215,100900,57718800,3175,3175,3175,3175,0
20231215,100800,57718800,3175,3175,3175,3175,0
20231215,100700,57718800,3175,3175,3175,3175,0
20231215,100600,57718800,3175,3175,3175,3175,0
20231215,100500,57718800,3175,3175,3175,3175,3
20231215,100400,57709275,3175,3175,3175,3175,3
20231215,100300,57699750,3170,3170,3170,3170,299
20231215,100200,56751920,3175,3175,3175,3175,0
20231215,100100,56751920,3175,3175,3175,3175,0
20231215,100000,56751920,3175,3175,3175,3175,0
20231215,095900,56751920,3175,3170,3175,3170,52
20231215,095800,56587075,3170,3170,3170,3170,14
20231215,095700,56542695,3170,3170,3170,3170,0
20231215,095600,56542695,3170,3170,3170,3170,46
20231215,095500,56396875,3180,3180,3180,3180,0
20231215,095400,56396875,3180,3180,3180,3180,1
20231215,095300,56393695,3170,3170,3170,3170,5
20231215,095200,56377845,3180,3180,3180,3180,0
20231215,095100,56377845,3180,3180,3180,3180,0
20231215,095000,56377845,3180,3180,3180,3180,0
20231215,094900,56377845,3180,3175,3180,3175,106
20231215,094800,56041065,3180,3180,3180,3180,0
20231215,094700,56041065,3180,3180,3180,3180,0
20231215,094600,56041065,3180,3180,3180,3180,1
20231215,094500,56037885,3175,3175,3175,3175,0
20231215,094400,56037885,3175,3175,3175,3175,5
20231215,094300,56022010,3180,3180,3180,3180,0
20231215,094200,56022010,3180,3180,3180,3180,0
20231215,094100,56022010,3180,3180,3180,3180,0
20231215,094000,56022010,3180,3180,3180,3180,1
20231215,093900,56018830,3180,3180,3180,3165,24
20231215,093800,55942635,3175,3175,3175,3175,10
20231215,093700,55910885,3155,3180,3180,3155,8007
20231215,093600,30586700,3175,3175,3175,3175,0
20231215,093500,30586700,3175,3175,3180,3175,605
20231215,093400,28665805,3175,3175,3175,3175,52
20231215,093300,28500705,3175,3175,3175,3175,1063
20231215,093200,25125680,3175,3175,3175,3175,100
20231215,093100,24808180,3175,3175,3175,3175,0
20231215,093000,24808180,3175,3175,3175,3175,0
20231215,092900,24808180,3175,3175,3175,3175,0
20231215,092800,24808180,3175,3175,3175,3175,22
20231215,092700,24738330,3175,3175,3175,3175,0
20231215,092600,24738330,3175,3175,3175,3175,3
20231215,092500,24728805,3175,3175,3175,3175,0
20231215,092400,24728805,3175,3175,3175,3175,0
20231215,092300,24728805,3175,3170,3175,3170,21
20231215,092200,24662230,3175,3170,3175,3170,31
20231215,092100,24563955,3170,3170,3170,3170,50
20231215,092000,24405455,3170,3170,3170,3170,1
20231215,091900,24402285,3175,3175,3175,3175,0
20231215,091800,24402285,3175,3175,3175,3175,7
20231215,091700,24380060,3175,3175,3175,3175,0
20231215,091600,24380060,3175,3175,3175,3175,0
20231215,091500,24380060,3175,3175,3175,3175,10
20231215,091400,24348310,3175,3175,3175,3175,1
20231215,091300,24345135,3165,3165,3165,3165,65
20231215,091200,24139410,3170,3170,3170,3170,50
20231215,091100,23980910,3175,3175,3175,3175,70
20231215,091000,23758660,3170,3170,3170,3170,622
20231215,090900,21786920,3165,3165,3165,3165,0
20231215,090800,21786920,3165,3165,3165,3165,0
20231215,090700,21786920,3165,3165,3165,3165,300
20231215,090600,20837420,3165,3165,3165,3165,0
20231215,090500,20837420,3165,3165,3165,3165,0
20231215,090400,20837420,3165,3165,3165,3165,10
20231215,090300,20805770,3175,3175,3175,3175,0
20231215,090200,20805770,3175,3175,3175,3175,3
20231215,090100,20796245,3170,3165,3170,3160,6492
20231215,090000,253600,3170,3170,3170,3170,80