KissMeData/058820/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,193600,1816144695,2275,2275,2275,2275,56174
20231215,193500,1816144695,2275,2275,2275,2275,0
20231215,193400,1816144695,2275,2275,2275,2275,0
20231215,193300,1816144695,2275,2275,2275,2275,0
20231215,193200,1816144695,2275,2275,2275,2275,0
20231215,193100,1816144695,2275,2275,2275,2275,0
20231215,193000,1816144695,2275,2275,2275,2275,0
20231215,192900,1816144695,2275,2275,2275,2275,0
20231215,192800,1816144695,2275,2275,2275,2275,0
20231215,192700,1816144695,2275,2275,2275,2275,0
20231215,192600,1816144695,2275,2275,2275,2275,0
20231215,192500,1816144695,2275,2275,2275,2275,0
20231215,192400,1816144695,2275,2275,2275,2275,0
20231215,192300,1816144695,2275,2275,2275,2275,0
20231215,192200,1816144695,2275,2275,2275,2275,0
20231215,192100,1816144695,2275,2275,2275,2275,0
20231215,192000,1816144695,2275,2275,2275,2275,0
20231215,191900,1816144695,2275,2275,2275,2275,0
20231215,191800,1816144695,2275,2275,2275,2275,0
20231215,191700,1816144695,2275,2275,2275,2275,0
20231215,191600,1816144695,2275,2275,2275,2275,0
20231215,191500,1816144695,2275,2275,2275,2275,0
20231215,191400,1816144695,2275,2275,2275,2275,0
20231215,191300,1816144695,2275,2275,2275,2275,0
20231215,191200,1816144695,2275,2275,2275,2275,0
20231215,191100,1816144695,2275,2275,2275,2275,0
20231215,191000,1816144695,2275,2275,2275,2275,0
20231215,190900,1816144695,2275,2275,2275,2275,0
20231215,190800,1816144695,2275,2275,2275,2275,0
20231215,190700,1816144695,2275,2275,2275,2275,0
20231215,190600,1816144695,2275,2275,2275,2275,56174
20231215,190500,1816144695,2275,2275,2275,2275,0
20231215,190400,1816144695,2275,2275,2275,2275,0
20231215,190300,1816144695,2275,2275,2275,2275,0
20231215,190200,1816144695,2275,2275,2275,2275,0
20231215,190100,1816144695,2275,2275,2275,2275,0
20231215,190000,1816144695,2275,2275,2275,2275,0
20231215,185900,1816144695,2275,2275,2275,2275,0
20231215,185800,1816144695,2275,2275,2275,2275,0
20231215,185700,1816144695,2275,2275,2275,2275,0
20231215,185600,1816144695,2275,2275,2275,2275,0
20231215,185500,1816144695,2275,2275,2275,2275,0
20231215,185400,1816144695,2275,2275,2275,2275,0
20231215,185300,1816144695,2275,2275,2275,2275,0
20231215,185200,1816144695,2275,2275,2275,2275,0
20231215,185100,1816144695,2275,2275,2275,2275,0
20231215,185000,1816144695,2275,2275,2275,2275,0
20231215,184900,1816144695,2275,2275,2275,2275,0
20231215,184800,1816144695,2275,2275,2275,2275,0
20231215,184700,1816144695,2275,2275,2275,2275,0
20231215,184600,1816144695,2275,2275,2275,2275,0
20231215,184500,1816144695,2275,2275,2275,2275,0
20231215,184400,1816144695,2275,2275,2275,2275,0
20231215,184300,1816144695,2275,2275,2275,2275,0
20231215,184200,1816144695,2275,2275,2275,2275,0
20231215,184100,1816144695,2275,2275,2275,2275,0
20231215,184000,1816144695,2275,2275,2275,2275,0
20231215,183900,1816144695,2275,2275,2275,2275,0
20231215,183800,1816144695,2275,2275,2275,2275,0
20231215,183700,1816144695,2275,2275,2275,2275,0
20231215,183600,1816144695,2275,2275,2275,2275,56174
20231215,183500,1816144695,2275,2275,2275,2275,0
20231215,183400,1816144695,2275,2275,2275,2275,0
20231215,183300,1816144695,2275,2275,2275,2275,0
20231215,183200,1816144695,2275,2275,2275,2275,0
20231215,183100,1816144695,2275,2275,2275,2275,0
20231215,183000,1816144695,2275,2275,2275,2275,0
20231215,182900,1816144695,2275,2275,2275,2275,0
20231215,182800,1816144695,2275,2275,2275,2275,0
20231215,182700,1816144695,2275,2275,2275,2275,0
20231215,182600,1816144695,2275,2275,2275,2275,0
20231215,182500,1816144695,2275,2275,2275,2275,0
20231215,182400,1816144695,2275,2275,2275,2275,0
20231215,182300,1816144695,2275,2275,2275,2275,0
20231215,182200,1816144695,2275,2275,2275,2275,0
20231215,182100,1816144695,2275,2275,2275,2275,0
20231215,182000,1816144695,2275,2275,2275,2275,0
20231215,181900,1816144695,2275,2275,2275,2275,0
20231215,181800,1816144695,2275,2275,2275,2275,0
20231215,181700,1816144695,2275,2275,2275,2275,0
20231215,181600,1816144695,2275,2275,2275,2275,0
20231215,181500,1816144695,2275,2275,2275,2275,0
20231215,181400,1816144695,2275,2275,2275,2275,0
20231215,181300,1816144695,2275,2275,2275,2275,0
20231215,181200,1816144695,2275,2275,2275,2275,0
20231215,181100,1816144695,2275,2275,2275,2275,0
20231215,181000,1816144695,2275,2275,2275,2275,0
20231215,180900,1816144695,2275,2275,2275,2275,0
20231215,180800,1816144695,2275,2275,2275,2275,0
20231215,180700,1816144695,2275,2275,2275,2275,0
20231215,180600,1816144695,2275,2275,2275,2275,56174
20231215,180500,1816144695,2275,2275,2275,2275,0
20231215,180400,1816144695,2275,2275,2275,2275,0
20231215,180300,1816144695,2275,2275,2275,2275,0
20231215,180200,1816144695,2275,2275,2275,2275,0
20231215,180100,1816144695,2275,2275,2275,2275,0
20231215,180000,1816144695,2275,2275,2275,2275,0
20231215,175900,1816144695,2275,2275,2275,2275,0
20231215,175800,1816144695,2275,2275,2275,2275,0
20231215,175700,1816144695,2275,2275,2275,2275,0
20231215,175600,1816144695,2275,2275,2275,2275,0
20231215,175500,1816144695,2275,2275,2275,2275,0
20231215,175400,1816144695,2275,2275,2275,2275,0
20231215,175300,1816144695,2275,2275,2275,2275,0
20231215,175200,1816144695,2275,2275,2275,2275,0
20231215,175100,1816144695,2275,2275,2275,2275,0
20231215,175000,1816144695,2275,2275,2275,2275,0
20231215,174900,1816144695,2275,2275,2275,2275,0
20231215,174800,1816144695,2275,2275,2275,2275,0
20231215,174700,1816144695,2275,2275,2275,2275,0
20231215,174600,1816144695,2275,2275,2275,2275,0
20231215,174500,1816144695,2275,2275,2275,2275,0
20231215,174400,1816144695,2275,2275,2275,2275,0
20231215,174300,1816144695,2275,2275,2275,2275,0
20231215,174200,1816144695,2275,2275,2275,2275,0
20231215,174100,1816144695,2275,2275,2275,2275,0
20231215,174000,1816144695,2275,2275,2275,2275,0
20231215,173900,1816144695,2275,2275,2275,2275,0
20231215,173800,1816144695,2275,2275,2275,2275,0
20231215,173700,1816144695,2275,2275,2275,2275,0
20231215,173600,1816144695,2275,2275,2275,2275,56174
20231215,173500,1816144695,2275,2275,2275,2275,0
20231215,173400,1816144695,2275,2275,2275,2275,0
20231215,173300,1816144695,2275,2275,2275,2275,0
20231215,173200,1816144695,2275,2275,2275,2275,0
20231215,173100,1816144695,2275,2275,2275,2275,0
20231215,173000,1816144695,2275,2275,2275,2275,0
20231215,172900,1816144695,2275,2275,2275,2275,0
20231215,172800,1816144695,2275,2275,2275,2275,0
20231215,172700,1816144695,2275,2275,2275,2275,0
20231215,172600,1816144695,2275,2275,2275,2275,0
20231215,172500,1816144695,2275,2275,2275,2275,0
20231215,172400,1816144695,2275,2275,2275,2275,0
20231215,172300,1816144695,2275,2275,2275,2275,0
20231215,172200,1816144695,2275,2275,2275,2275,0
20231215,172100,1816144695,2275,2275,2275,2275,0
20231215,172000,1816144695,2275,2275,2275,2275,0
20231215,171900,1816144695,2275,2275,2275,2275,0
20231215,171800,1816144695,2275,2275,2275,2275,0
20231215,171700,1816144695,2275,2275,2275,2275,0
20231215,171600,1816144695,2275,2275,2275,2275,0
20231215,171500,1816144695,2275,2275,2275,2275,0
20231215,171400,1816144695,2275,2275,2275,2275,0
20231215,171300,1816144695,2275,2275,2275,2275,0
20231215,171200,1816144695,2275,2275,2275,2275,0
20231215,171100,1816144695,2275,2275,2275,2275,0
20231215,171000,1816144695,2275,2275,2275,2275,0
20231215,170900,1816144695,2275,2275,2275,2275,0
20231215,170800,1816144695,2275,2275,2275,2275,0
20231215,170700,1816144695,2275,2275,2275,2275,0
20231215,170600,1816144695,2275,2275,2275,2275,56174
20231215,170500,1816144695,2275,2275,2275,2275,0
20231215,170400,1816144695,2275,2275,2275,2275,0
20231215,170300,1816144695,2275,2275,2275,2275,0
20231215,170200,1816144695,2275,2275,2275,2275,0
20231215,170100,1816144695,2275,2275,2275,2275,0
20231215,170000,1816144695,2275,2275,2275,2275,0
20231215,165900,1816144695,2275,2275,2275,2275,0
20231215,165800,1816144695,2275,2275,2275,2275,0
20231215,165700,1816144695,2275,2275,2275,2275,0
20231215,165600,1816144695,2275,2275,2275,2275,0
20231215,165500,1816144695,2275,2275,2275,2275,0
20231215,165400,1816144695,2275,2275,2275,2275,0
20231215,165300,1816144695,2275,2275,2275,2275,0
20231215,165200,1816144695,2275,2275,2275,2275,0
20231215,165100,1816144695,2275,2275,2275,2275,0
20231215,165000,1816144695,2275,2275,2275,2275,0
20231215,164900,1816144695,2275,2275,2275,2275,0
20231215,164800,1816144695,2275,2275,2275,2275,0
20231215,164700,1816144695,2275,2275,2275,2275,0
20231215,164600,1816144695,2275,2275,2275,2275,0
20231215,164500,1816144695,2275,2275,2275,2275,0
20231215,164400,1816144695,2275,2275,2275,2275,0
20231215,164300,1816144695,2275,2275,2275,2275,0
20231215,164200,1816144695,2275,2275,2275,2275,0
20231215,164100,1816144695,2275,2275,2275,2275,0
20231215,164000,1816144695,2275,2275,2275,2275,0
20231215,163900,1816144695,2275,2275,2275,2275,0
20231215,163800,1816144695,2275,2275,2275,2275,0
20231215,163700,1816144695,2275,2275,2275,2275,0
20231215,163600,1816144695,2275,2275,2275,2275,56174
20231215,163500,1816144695,2275,2275,2275,2275,0
20231215,163400,1816144695,2275,2275,2275,2275,0
20231215,163300,1816144695,2275,2275,2275,2275,0
20231215,163200,1816144695,2275,2275,2275,2275,0
20231215,163100,1816144695,2275,2275,2275,2275,0
20231215,163000,1816144695,2275,2275,2275,2275,0
20231215,162900,1816144695,2275,2275,2275,2275,0
20231215,162800,1816144695,2275,2275,2275,2275,0
20231215,162700,1816144695,2275,2275,2275,2275,0
20231215,162600,1816144695,2275,2275,2275,2275,0
20231215,162500,1816144695,2275,2275,2275,2275,0
20231215,162400,1816144695,2275,2275,2275,2275,0
20231215,162300,1816144695,2275,2275,2275,2275,0
20231215,162200,1816144695,2275,2275,2275,2275,0
20231215,162100,1816144695,2275,2275,2275,2275,0
20231215,162000,1816144695,2275,2275,2275,2275,0
20231215,161900,1816144695,2275,2275,2275,2275,0
20231215,161800,1816144695,2275,2275,2275,2275,0
20231215,161700,1816144695,2275,2275,2275,2275,0
20231215,161600,1816144695,2275,2275,2275,2275,0
20231215,161500,1816144695,2275,2275,2275,2275,0
20231215,161400,1816144695,2275,2275,2275,2275,0
20231215,161300,1816144695,2275,2275,2275,2275,0
20231215,161200,1816144695,2275,2275,2275,2275,0
20231215,161100,1816144695,2275,2275,2275,2275,0
20231215,161000,1816144695,2275,2275,2275,2275,0
20231215,160900,1816144695,2275,2275,2275,2275,0
20231215,160800,1816144695,2275,2275,2275,2275,0
20231215,160700,1816144695,2275,2275,2275,2275,0
20231215,160600,1816144695,2275,2275,2275,2275,56174
20231215,160500,1816144695,2275,2275,2275,2275,0
20231215,160400,1816144695,2275,2275,2275,2275,0
20231215,160300,1816144695,2275,2275,2275,2275,0
20231215,160200,1816144695,2275,2275,2275,2275,0
20231215,160100,1816144695,2275,2275,2275,2275,0
20231215,160000,1816144695,2275,2275,2275,2275,0
20231215,155900,1816144695,2275,2275,2275,2275,0
20231215,155800,1816144695,2275,2275,2275,2275,0
20231215,155700,1816144695,2275,2275,2275,2275,0
20231215,155600,1816144695,2275,2275,2275,2275,0
20231215,155500,1816144695,2275,2275,2275,2275,0
20231215,155400,1816144695,2275,2275,2275,2275,0
20231215,155300,1816144695,2275,2275,2275,2275,0
20231215,155200,1816144695,2275,2275,2275,2275,0
20231215,155100,1816144695,2275,2275,2275,2275,0
20231215,155000,1816144695,2275,2275,2275,2275,0
20231215,154900,1816144695,2275,2275,2275,2275,0
20231215,154800,1816144695,2275,2275,2275,2275,0
20231215,154700,1816144695,2275,2275,2275,2275,0
20231215,154600,1816144695,2275,2275,2275,2275,0
20231215,154500,1816144695,2275,2275,2275,2275,0
20231215,154400,1816144695,2275,2275,2275,2275,0
20231215,154300,1816144695,2275,2275,2275,2275,0
20231215,154200,1816144695,2275,2275,2275,2275,0
20231215,154100,1816144695,2275,2275,2275,2275,0
20231215,154000,1816144695,2275,2275,2275,2275,0
20231215,153900,1816144695,2275,2275,2275,2275,0
20231215,153800,1816144695,2275,2275,2275,2275,0
20231215,153700,1816144695,2275,2275,2275,2275,0
20231215,153600,1816144695,2275,2275,2275,2275,56174
20231215,153500,1816144695,2275,2275,2275,2275,0
20231215,153400,1816144695,2275,2275,2275,2275,0
20231215,153300,1816144695,2275,2275,2275,2275,0
20231215,153200,1816144695,2275,2275,2275,2275,0
20231215,153100,1816144695,2275,2275,2275,2275,0
20231215,153000,1816144695,2275,2275,2275,2275,56174
20231215,152900,1688348845,2295,2295,2295,2295,0
20231215,152800,1688348845,2295,2295,2295,2295,0
20231215,152700,1688348845,2295,2295,2295,2295,0
20231215,152600,1688348845,2295,2295,2295,2295,0
20231215,152500,1688348845,2295,2295,2295,2295,0
20231215,152400,1688348845,2295,2295,2295,2295,0
20231215,152300,1688348845,2295,2295,2295,2295,0
20231215,152200,1688348845,2295,2295,2295,2295,0
20231215,152100,1688348845,2295,2295,2295,2295,0
20231215,152000,1688348845,2295,2295,2295,2295,0
20231215,151900,1688348845,2295,2285,2295,2285,1984
20231215,151800,1683809825,2285,2285,2290,2285,2763
20231215,151700,1677487490,2285,2285,2290,2285,3117
20231215,151600,1670364640,2285,2290,2290,2285,902
20231215,151500,1668299195,2290,2290,2290,2285,746
20231215,151400,1666594575,2290,2290,2295,2290,2158
20231215,151300,1661650410,2295,2290,2295,2290,576
20231215,151200,1660328865,2295,2290,2295,2290,94
20231215,151100,1660113595,2290,2290,2290,2290,1107
20231215,151000,1657578565,2295,2290,2295,2290,2871
20231215,150900,1651003965,2290,2290,2295,2290,574
20231215,150800,1649687000,2290,2290,2295,2290,696
20231215,150700,1648089735,2295,2285,2295,2285,3036
20231215,150600,1641137340,2290,2285,2290,2285,1877
20231215,150500,1636840850,2290,2285,2290,2285,22
20231215,150400,1636790575,2290,2285,2290,2285,14
20231215,150300,1636758575,2285,2280,2285,2280,1666
20231215,150200,1632951860,2285,2285,2285,2285,3184
20231215,150100,1625676420,2290,2285,2290,2285,11
20231215,150000,1625651280,2285,2285,2285,2285,5
20231215,145900,1625639855,2285,2285,2285,2285,1010
20231215,145800,1623332005,2285,2285,2285,2285,60
20231215,145700,1623194905,2290,2290,2290,2290,10
20231215,145600,1623172005,2290,2290,2290,2285,116
20231215,145500,1622906670,2285,2280,2285,2280,5697
20231215,145400,1609906640,2280,2280,2285,2280,1575
20231215,145300,1606315625,2280,2280,2285,2280,136
20231215,145200,1606005290,2280,2285,2285,2280,531
20231215,145100,1604794455,2280,2280,2280,2280,46
20231215,145000,1604689575,2280,2280,2285,2280,356
20231215,144900,1603877890,2285,2285,2285,2285,100
20231215,144800,1603649390,2280,2285,2285,2280,4
20231215,144700,1603640260,2285,2285,2285,2280,146
20231215,144600,1603306875,2285,2290,2290,2285,469
20231215,144500,1602233295,2290,2285,2290,2285,112
20231215,144400,1601977370,2290,2280,2290,2280,47
20231215,144300,1601870200,2290,2285,2290,2280,482
20231215,144200,1600768830,2290,2285,2290,2285,460
20231215,144100,1599717725,2290,2285,2290,2285,2131
20231215,144000,1594847885,2285,2285,2285,2285,44
20231215,143900,1594747345,2290,2290,2290,2290,11
20231215,143800,1594722155,2285,2285,2285,2285,500
20231215,143700,1593579655,2290,2290,2290,2290,1
20231215,143600,1593577365,2285,2290,2290,2285,47
20231215,143500,1593469955,2290,2285,2290,2285,201
20231215,143400,1593010665,2290,2285,2290,2285,578
20231215,143300,1591689925,2285,2285,2285,2280,69
20231215,143200,1591532295,2285,2285,2285,2285,340
20231215,143100,1590755395,2290,2290,2290,2290,0
20231215,143000,1590755395,2290,2285,2290,2285,102
20231215,142900,1590522320,2290,2285,2290,2285,51
20231215,142800,1590405780,2285,2280,2285,2280,865
20231215,142700,1588429740,2280,2285,2285,2280,2960
20231215,142600,1581672020,2285,2285,2285,2285,0
20231215,142500,1581672020,2285,2290,2290,2285,1446
20231215,142400,1578360900,2290,2285,2290,2285,5004
20231215,142300,1566901750,2285,2285,2285,2285,1500
20231215,142200,1563474250,2290,2285,2290,2285,47
20231215,142100,1563366850,2290,2290,2290,2290,1
20231215,142000,1563364560,2285,2285,2285,2285,0
20231215,141900,1563364560,2285,2285,2285,2285,5768
20231215,141800,1550184680,2280,2285,2285,2280,5093
20231215,141700,1538572080,2280,2280,2280,2280,80
20231215,141600,1538389680,2285,2285,2285,2285,1152
20231215,141500,1535757360,2285,2285,2285,2280,723
20231215,141400,1534107805,2285,2285,2285,2285,3351
20231215,141300,1526450770,2290,2290,2290,2290,5
20231215,141200,1526439320,2290,2290,2290,2290,0
20231215,141100,1526439320,2290,2290,2290,2285,472
20231215,141000,1525358745,2285,2285,2290,2285,901
20231215,140900,1523298780,2285,2285,2285,2285,0
20231215,140800,1523298780,2285,2285,2285,2285,1
20231215,140700,1523296495,2285,2285,2285,2280,2076
20231215,140600,1518553060,2285,2285,2285,2285,151
20231215,140500,1518208025,2280,2285,2285,2280,536
20231215,140400,1516983275,2285,2285,2285,2280,328
20231215,140300,1516235370,2280,2285,2290,2280,11989
20231215,140200,1488840525,2285,2285,2290,2285,3312
20231215,140100,1481272530,2290,2290,2290,2290,2
20231215,140000,1481267950,2285,2285,2285,2285,4348
20231215,135900,1471332770,2290,2290,2290,2290,0
20231215,135800,1471332770,2290,2290,2290,2290,1
20231215,135700,1471330480,2290,2290,2290,2290,160
20231215,135600,1470964080,2290,2285,2290,2285,608
20231215,135500,1469574480,2285,2285,2285,2285,146
20231215,135400,1469240870,2290,2285,2290,2285,1014
20231215,135300,1466918830,2290,2285,2290,2285,18
20231215,135200,1466877645,2290,2290,2295,2285,1629
20231215,135100,1463147420,2290,2290,2290,2290,2000
20231215,135000,1458567420,2290,2290,2290,2290,100
20231215,134900,1458338420,2290,2285,2290,2285,45
20231215,134800,1458235585,2285,2290,2290,2285,150
20231215,134700,1457892785,2285,2285,2285,2285,1
20231215,134600,1457890500,2290,2290,2290,2290,207
20231215,134500,1457416470,2285,2290,2290,2285,548
20231215,134400,1456161785,2290,2290,2290,2290,2
20231215,134300,1456157205,2295,2285,2295,2285,9
20231215,134200,1456136595,2285,2285,2285,2285,1217
20231215,134100,1453355750,2285,2290,2290,2285,206
20231215,134000,1452884130,2295,2290,2295,2290,184
20231215,133900,1452462765,2295,2290,2295,2290,837
20231215,133800,1450546010,2290,2285,2290,2285,1046
20231215,133700,1448150895,2285,2285,2285,2285,0
20231215,133600,1448150895,2285,2290,2290,2285,9040
20231215,133500,1427494490,2285,2285,2290,2285,4630
20231215,133400,1416914935,2290,2295,2295,2285,60
20231215,133300,1416777760,2285,2295,2295,2285,2011
20231215,133200,1412182465,2290,2290,2290,2290,724
20231215,133100,1410524505,2290,2290,2295,2290,335
20231215,133000,1409755855,2290,2290,2290,2290,39
20231215,132900,1409666545,2290,2290,2290,2290,29
20231215,132800,1409600135,2295,2290,2295,2290,625
20231215,132700,1408168290,2290,2285,2290,2285,248
20231215,132600,1407601105,2290,2290,2290,2290,1610
20231215,132500,1403914205,2290,2290,2290,2290,500
20231215,132400,1402769205,2290,2285,2290,2285,803
20231215,132300,1400931840,2290,2285,2290,2285,277
20231215,132200,1400298885,2290,2285,2290,2285,1001
20231215,132100,1398011595,2285,2285,2290,2285,186
20231215,132000,1397586535,2285,2280,2285,2280,25
20231215,131900,1397529495,2280,2290,2290,2280,951
20231215,131800,1395360775,2285,2285,2285,2285,984
20231215,131700,1393112335,2285,2290,2290,2285,201
20231215,131600,1392652050,2285,2285,2285,2285,1064
20231215,131500,1390220810,2285,2285,2285,2285,514
20231215,131400,1389046320,2290,2290,2290,2290,88
20231215,131300,1388844800,2290,2290,2290,2290,1
20231215,131200,1388842510,2285,2290,2290,2285,50
20231215,131100,1388728235,2285,2290,2290,2285,22001
20231215,131000,1338402145,2290,2290,2290,2290,300
20231215,130900,1337715145,2290,2290,2290,2290,2489
20231215,130800,1332015335,2290,2295,2295,2290,113
20231215,130700,1331756065,2295,2290,2295,2290,161
20231215,130600,1331387370,2295,2290,2295,2290,1000
20231215,130500,1329097365,2290,2295,2295,2290,206
20231215,130400,1328624715,2300,2295,2300,2295,3363
20231215,130300,1320906625,2295,2290,2295,2290,651
20231215,130200,1319415830,2290,2295,2295,2290,4505
20231215,130100,1309076955,2295,2295,2295,2295,6584
20231215,130000,1293966675,2300,2300,2300,2300,802
20231215,125900,1292122075,2300,2295,2300,2295,4081
20231215,125800,1282756175,2295,2295,2300,2295,738
20231215,125700,1281062445,2295,2305,2305,2295,12645
20231215,125600,1251979010,2305,2300,2305,2300,2
20231215,125500,1251974405,2305,2305,2305,2305,500
20231215,125400,1250821905,2300,2305,2305,2300,4608
20231215,125300,1240223480,2310,2310,2310,2310,1
20231215,125200,1240221170,2310,2305,2310,2305,52
20231215,125100,1240101305,2310,2310,2310,2305,111
20231215,125000,1239845405,2300,2300,2310,2300,75
20231215,124900,1239672885,2310,2310,2310,2310,5
20231215,124800,1239661335,2300,2300,2310,2300,31
20231215,124700,1239590025,2300,2310,2310,2300,33
20231215,124600,1239514115,2300,2310,2310,2300,1817
20231215,124500,1235319175,2310,2310,2310,2310,200
20231215,124400,1234857175,2310,2310,2310,2310,216
20231215,124300,1234358215,2310,2305,2310,2300,1336
20231215,124200,1231282405,2305,2305,2305,2305,0
20231215,124100,1231282405,2305,2305,2305,2305,1
20231215,124000,1231280100,2300,2300,2300,2300,7
20231215,123900,1231264000,2300,2305,2305,2300,300
20231215,123800,1230572700,2300,2305,2305,2300,330
20231215,123700,1229812960,2305,2305,2305,2305,429
20231215,123600,1228824115,2300,2300,2300,2300,112
20231215,123500,1228566515,2300,2305,2305,2300,4903
20231215,123400,1217283860,2305,2305,2305,2305,0
20231215,123300,1217283860,2305,2310,2310,2305,7902
20231215,123200,1199068950,2310,2305,2310,2305,49
20231215,123100,1198955985,2305,2305,2305,2305,75
20231215,123000,1198783110,2305,2305,2310,2305,572
20231215,122900,1197464645,2305,2305,2305,2305,620
20231215,122800,1196035545,2305,2310,2310,2305,148
20231215,122700,1195694400,2305,2305,2305,2305,39
20231215,122600,1195604505,2305,2310,2310,2305,11050
20231215,122500,1170131530,2310,2310,2310,2310,122
20231215,122400,1169849710,2310,2310,2310,2310,5839
20231215,122300,1156361620,2315,2310,2315,2310,534
20231215,122200,1155128070,2310,2310,2310,2310,300
20231215,122100,1154435070,2310,2310,2310,2310,96
20231215,122000,1154213310,2310,2315,2315,2310,294
20231215,121900,1153534150,2315,2315,2315,2315,800
20231215,121800,1151682150,2315,2310,2315,2310,1122
20231215,121700,1149090080,2310,2310,2310,2310,338
20231215,121600,1148309300,2315,2310,2315,2310,447
20231215,121500,1147276725,2310,2315,2320,2310,2552
20231215,121400,1141368885,2315,2315,2315,2315,1352
20231215,121300,1138239005,2315,2315,2315,2315,300
20231215,121200,1137544505,2320,2315,2320,2315,2
20231215,121100,1137539870,2320,2320,2320,2320,0
20231215,121000,1137539870,2320,2315,2320,2315,74
20231215,120900,1137368535,2315,2315,2315,2315,3218
20231215,120800,1129918865,2315,2315,2315,2315,0
20231215,120700,1129918865,2315,2315,2315,2315,106
20231215,120600,1129673475,2315,2320,2320,2315,21
20231215,120500,1129624855,2315,2315,2320,2315,7001
20231215,120400,1113417535,2315,2320,2320,2315,312
20231215,120300,1112695245,2315,2315,2315,2315,47
20231215,120200,1112586440,2320,2320,2320,2320,1
20231215,120100,1112584120,2315,2320,2320,2315,1200
20231215,120000,1109803620,2320,2315,2320,2315,201
20231215,115900,1109338300,2315,2315,2315,2315,376
20231215,115800,1108467860,2320,2320,2320,2320,0
20231215,115700,1108467860,2320,2320,2320,2320,20
20231215,115600,1108421460,2320,2315,2320,2315,27
20231215,115500,1108358950,2315,2315,2320,2315,521
20231215,115400,1107150330,2320,2320,2320,2320,5
20231215,115300,1107138730,2320,2320,2320,2320,0
20231215,115200,1107138730,2320,2315,2320,2315,46
20231215,115100,1107032235,2320,2320,2320,2315,36
20231215,115000,1106948885,2315,2320,2320,2315,11
20231215,114900,1106923415,2320,2320,2320,2320,3
20231215,114800,1106916455,2315,2315,2315,2315,46
20231215,114700,1106809965,2320,2320,2320,2320,500
20231215,114600,1105649965,2315,2315,2315,2315,86
20231215,114500,1105450875,2320,2315,2320,2315,451
20231215,114400,1104404640,2315,2320,2325,2315,541
20231215,114300,1103149610,2320,2320,2320,2320,2894
20231215,114200,1096435530,2325,2315,2325,2315,10589
20231215,114100,1071870040,2310,2310,2315,2305,3740
20231215,114000,1063214270,2310,2310,2310,2310,804
20231215,113900,1061357030,2305,2305,2310,2305,320
20231215,113800,1060619420,2305,2305,2305,2305,8
20231215,113700,1060600980,2310,2305,2310,2305,1238
20231215,113600,1057742385,2310,2305,2310,2305,565
20231215,113500,1056439235,2305,2305,2310,2305,1261
20231215,113400,1053532200,2305,2310,2310,2305,26
20231215,113300,1053472265,2305,2310,2310,2305,250
20231215,113200,1052894865,2310,2310,2310,2310,4
20231215,113100,1052885625,2310,2305,2310,2305,1910
20231215,113000,1048483025,2305,2305,2310,2305,2046
20231215,112900,1043766990,2310,2305,2310,2305,5
20231215,112800,1043755460,2310,2305,2310,2305,5400
20231215,112700,1031306460,2305,2305,2305,2305,3062
20231215,112600,1024248550,2305,2310,2310,2305,58
20231215,112500,1024114845,2305,2305,2305,2305,1824
20231215,112400,1019910525,2305,2305,2305,2305,48
20231215,112300,1019799885,2305,2305,2305,2305,25
20231215,112200,1019742260,2305,2305,2305,2305,19
20231215,112100,1019698465,2305,2305,2305,2305,0
20231215,112000,1019698465,2305,2315,2315,2305,1668
20231215,111900,1015852570,2315,2310,2315,2310,122
20231215,111800,1015570620,2315,2310,2315,2310,3127
20231215,111700,1008339715,2310,2310,2310,2310,2580
20231215,111600,1002379915,2315,2310,2315,2310,5064
20231215,111500,990682070,2315,2310,2315,2310,1039
20231215,111400,988281970,2315,2315,2315,2315,130
20231215,111300,987981020,2315,2315,2315,2315,1402
20231215,111200,984735390,2315,2315,2315,2315,416
20231215,111100,983772350,2315,2315,2315,2315,18
20231215,111000,983730680,2315,2315,2315,2315,0
20231215,110900,983730680,2315,2315,2315,2315,100
20231215,110800,983499180,2315,2315,2315,2315,45
20231215,110700,983395005,2320,2315,2320,2315,292
20231215,110600,982717875,2320,2315,2320,2315,4006
20231215,110500,973428975,2310,2310,2310,2310,26
20231215,110400,973368915,2310,2310,2310,2310,40
20231215,110300,973276515,2315,2310,2315,2310,526
20231215,110200,972061450,2310,2310,2310,2310,0
20231215,110100,972061450,2310,2310,2310,2310,1158
20231215,110000,969386470,2310,2310,2310,2310,62
20231215,105900,969243250,2310,2310,2310,2310,82
20231215,105800,969053830,2310,2310,2310,2310,1711
20231215,105700,965101420,2315,2320,2320,2310,17475
20231215,105600,924701055,2315,2315,2315,2315,170
20231215,105500,924307505,2320,2315,2320,2315,931
20231215,105400,922147690,2315,2320,2320,2315,2889
20231215,105300,915459650,2315,2320,2320,2315,538
20231215,105200,914214120,2320,2315,2320,2315,10961
20231215,105100,888839285,2315,2320,2320,2315,36
20231215,105000,888755940,2320,2315,2320,2315,1134
20231215,104900,886130225,2315,2320,2320,2315,579
20231215,104800,884787010,2315,2320,2320,2315,5233
20231215,104700,872671610,2315,2315,2315,2315,5625
20231215,104600,859649735,2315,2315,2315,2315,493
20231215,104500,858508440,2320,2320,2320,2320,30
20231215,104400,858438840,2320,2315,2320,2315,233
20231215,104300,857899340,2320,2320,2320,2320,1021
20231215,104200,855530620,2320,2320,2320,2320,2756
20231215,104100,849136700,2320,2320,2320,2320,3
20231215,104000,849129740,2320,2320,2325,2320,3884
20231215,103900,840100270,2320,2320,2325,2320,924
20231215,103800,837956585,2320,2320,2320,2320,14
20231215,103700,837924105,2325,2325,2325,2325,1201
20231215,103600,835131780,2325,2325,2325,2320,1311
20231215,103500,832090205,2320,2320,2320,2320,1885
20231215,103400,827717005,2325,2325,2325,2325,3
20231215,103300,827710030,2325,2320,2325,2320,10317
20231215,103200,803774505,2320,2325,2325,2320,28
20231215,103100,803709530,2325,2325,2330,2325,1546
20231215,103000,800113475,2330,2325,2330,2325,1448
20231215,102900,796746865,2325,2325,2325,2325,918
20231215,102800,794612515,2325,2330,2330,2325,663
20231215,102700,793068485,2330,2325,2330,2320,4941
20231215,102600,781563295,2330,2325,2330,2320,7449
20231215,102500,764244565,2325,2320,2325,2320,1596
20231215,102400,760533900,2320,2320,2325,2320,1244
20231215,102300,757647810,2320,2325,2325,2320,5058
20231215,102200,745894960,2325,2325,2325,2325,2864
20231215,102100,739236160,2320,2315,2320,2315,1035
20231215,102000,736835095,2320,2320,2320,2315,46
20231215,101900,736728470,2320,2320,2320,2320,3581
20231215,101800,728420550,2320,2315,2320,2315,3699
20231215,101700,719852355,2315,2320,2325,2315,291
20231215,101600,719177270,2320,2320,2330,2315,23013
20231215,101500,665748460,2315,2315,2320,2315,3175
20231215,101400,658393085,2315,2315,2320,2315,1177
20231215,101300,655666060,2320,2315,2320,2315,76
20231215,101200,655490080,2320,2320,2320,2315,805
20231215,101100,653624980,2315,2320,2320,2315,100
20231215,101000,653392985,2315,2315,2320,2315,1796
20231215,100900,649230240,2320,2320,2320,2315,1967
20231215,100800,644670525,2315,2325,2325,2315,5164
20231215,100700,632691290,2325,2310,2325,2310,20437
20231215,100600,585314790,2310,2310,2310,2305,8118
20231215,100500,566562875,2310,2310,2310,2305,421
20231215,100400,565592430,2310,2305,2310,2305,15010
20231215,100300,530994355,2310,2305,2310,2305,178
20231215,100200,530583985,2305,2305,2310,2305,323
20231215,100100,529839465,2310,2305,2310,2305,8980
20231215,100000,509140560,2300,2300,2305,2300,1004
20231215,095900,506831350,2300,2300,2305,2300,2683
20231215,095800,500660445,2300,2300,2305,2300,3132
20231215,095700,493456840,2305,2305,2305,2305,1
20231215,095600,493454535,2305,2305,2305,2305,103
20231215,095500,493217120,2300,2305,2305,2300,916
20231215,095400,491108895,2305,2300,2305,2300,14
20231215,095300,491076690,2305,2310,2310,2305,12878
20231215,095200,461391895,2305,2310,2310,2305,1567
20231215,095100,457778040,2310,2315,2315,2305,1071
20231215,095000,455304265,2315,2310,2315,2305,3460
20231215,094900,447312735,2310,2310,2310,2310,2056
20231215,094800,442563375,2315,2310,2315,2310,1606
20231215,094700,438853255,2310,2310,2315,2310,347
20231215,094600,438051645,2310,2310,2315,2310,132
20231215,094500,437746195,2310,2310,2310,2310,3315
20231215,094400,430088545,2305,2310,2310,2305,307
20231215,094300,429379505,2310,2315,2315,2310,1441
20231215,094200,426048295,2315,2305,2315,2305,6179
20231215,094100,411776050,2310,2305,2310,2305,1310
20231215,094000,408754990,2305,2305,2310,2305,1779
20231215,093900,404645685,2310,2310,2310,2310,27
20231215,093800,404583315,2310,2310,2310,2305,412
20231215,093700,403632465,2310,2315,2315,2305,5382
20231215,093600,391200065,2310,2315,2315,2310,526
20231215,093500,389984480,2315,2310,2315,2310,31
20231215,093400,389912865,2315,2310,2315,2310,3506
20231215,093300,381797475,2310,2310,2315,2310,3038
20231215,093200,374767370,2315,2315,2315,2310,1996
20231215,093100,370155060,2310,2310,2315,2305,5582
20231215,093000,357261385,2310,2305,2310,2305,1822
20231215,092900,353060915,2300,2310,2310,2300,8207
20231215,092800,334143960,2305,2310,2310,2305,1037
20231215,092700,331753640,2310,2305,2310,2305,1981
20231215,092600,327187025,2310,2305,2310,2300,7383
20231215,092500,310169200,2310,2305,2310,2305,1992
20231215,092400,305577635,2310,2310,2310,2305,4006
20231215,092300,296343775,2305,2315,2315,2305,5402
20231215,092200,283868360,2310,2310,2315,2310,2177
20231215,092100,278838250,2315,2315,2315,2310,349
20231215,092000,278030880,2315,2315,2315,2310,1883
20231215,091900,273679060,2315,2310,2315,2310,703
20231215,091800,272054755,2305,2305,2310,2305,951
20231215,091700,269860165,2310,2310,2310,2305,2206
20231215,091600,264773750,2310,2315,2315,2305,794
20231215,091500,262942105,2310,2310,2315,2310,7305
20231215,091400,246065000,2315,2315,2320,2315,836
20231215,091300,244127095,2315,2310,2315,2305,17830
20231215,091200,202910615,2310,2310,2310,2305,1872
20231215,091100,198586970,2310,2310,2315,2310,4049
20231215,091000,189233545,2310,2305,2310,2300,11154
20231215,090900,163542380,2305,2305,2305,2300,1824
20231215,090800,159340435,2305,2305,2305,2300,2108
20231215,090700,154491010,2305,2300,2305,2300,6171
20231215,090600,140288690,2300,2295,2305,2290,10828
20231215,090500,115397510,2295,2295,2300,2290,5442
20231215,090400,102932655,2295,2285,2295,2280,2891
20231215,090300,96335915,2285,2300,2300,2285,2872
20231215,090200,89769475,2290,2305,2305,2290,8136
20231215,090100,71113640,2300,2295,2305,2290,6796
20231215,090000,55494730,2280,2310,2315,2280,24108