KissMeData/191410/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,202800,618286190,2320,2320,2320,2320,745
20231215,202700,618286190,2320,2320,2320,2320,0
20231215,202600,618286190,2320,2320,2320,2320,0
20231215,202500,618286190,2320,2320,2320,2320,0
20231215,202400,618286190,2320,2320,2320,2320,0
20231215,202300,618286190,2320,2320,2320,2320,0
20231215,202200,618286190,2320,2320,2320,2320,0
20231215,202100,618286190,2320,2320,2320,2320,0
20231215,202000,618286190,2320,2320,2320,2320,0
20231215,201900,618286190,2320,2320,2320,2320,0
20231215,201800,618286190,2320,2320,2320,2320,0
20231215,201700,618286190,2320,2320,2320,2320,0
20231215,201600,618286190,2320,2320,2320,2320,0
20231215,201500,618286190,2320,2320,2320,2320,0
20231215,201400,618286190,2320,2320,2320,2320,0
20231215,201300,618286190,2320,2320,2320,2320,0
20231215,201200,618286190,2320,2320,2320,2320,0
20231215,201100,618286190,2320,2320,2320,2320,0
20231215,201000,618286190,2320,2320,2320,2320,0
20231215,200900,618286190,2320,2320,2320,2320,0
20231215,200800,618286190,2320,2320,2320,2320,0
20231215,200700,618286190,2320,2320,2320,2320,0
20231215,200600,618286190,2320,2320,2320,2320,0
20231215,200500,618286190,2320,2320,2320,2320,0
20231215,200400,618286190,2320,2320,2320,2320,0
20231215,200300,618286190,2320,2320,2320,2320,0
20231215,200200,618286190,2320,2320,2320,2320,0
20231215,200100,618286190,2320,2320,2320,2320,0
20231215,200000,618286190,2320,2320,2320,2320,0
20231215,195900,618286190,2320,2320,2320,2320,0
20231215,195800,618286190,2320,2320,2320,2320,745
20231215,195700,618286190,2320,2320,2320,2320,0
20231215,195600,618286190,2320,2320,2320,2320,0
20231215,195500,618286190,2320,2320,2320,2320,0
20231215,195400,618286190,2320,2320,2320,2320,0
20231215,195300,618286190,2320,2320,2320,2320,0
20231215,195200,618286190,2320,2320,2320,2320,0
20231215,195100,618286190,2320,2320,2320,2320,0
20231215,195000,618286190,2320,2320,2320,2320,0
20231215,194900,618286190,2320,2320,2320,2320,0
20231215,194800,618286190,2320,2320,2320,2320,0
20231215,194700,618286190,2320,2320,2320,2320,0
20231215,194600,618286190,2320,2320,2320,2320,0
20231215,194500,618286190,2320,2320,2320,2320,0
20231215,194400,618286190,2320,2320,2320,2320,0
20231215,194300,618286190,2320,2320,2320,2320,0
20231215,194200,618286190,2320,2320,2320,2320,0
20231215,194100,618286190,2320,2320,2320,2320,0
20231215,194000,618286190,2320,2320,2320,2320,0
20231215,193900,618286190,2320,2320,2320,2320,0
20231215,193800,618286190,2320,2320,2320,2320,0
20231215,193700,618286190,2320,2320,2320,2320,0
20231215,193600,618286190,2320,2320,2320,2320,0
20231215,193500,618286190,2320,2320,2320,2320,0
20231215,193400,618286190,2320,2320,2320,2320,0
20231215,193300,618286190,2320,2320,2320,2320,0
20231215,193200,618286190,2320,2320,2320,2320,0
20231215,193100,618286190,2320,2320,2320,2320,0
20231215,193000,618286190,2320,2320,2320,2320,0
20231215,192900,618286190,2320,2320,2320,2320,0
20231215,192800,618286190,2320,2320,2320,2320,745
20231215,192700,618286190,2320,2320,2320,2320,0
20231215,192600,618286190,2320,2320,2320,2320,0
20231215,192500,618286190,2320,2320,2320,2320,0
20231215,192400,618286190,2320,2320,2320,2320,0
20231215,192300,618286190,2320,2320,2320,2320,0
20231215,192200,618286190,2320,2320,2320,2320,0
20231215,192100,618286190,2320,2320,2320,2320,0
20231215,192000,618286190,2320,2320,2320,2320,0
20231215,191900,618286190,2320,2320,2320,2320,0
20231215,191800,618286190,2320,2320,2320,2320,0
20231215,191700,618286190,2320,2320,2320,2320,0
20231215,191600,618286190,2320,2320,2320,2320,0
20231215,191500,618286190,2320,2320,2320,2320,0
20231215,191400,618286190,2320,2320,2320,2320,0
20231215,191300,618286190,2320,2320,2320,2320,0
20231215,191200,618286190,2320,2320,2320,2320,0
20231215,191100,618286190,2320,2320,2320,2320,0
20231215,191000,618286190,2320,2320,2320,2320,0
20231215,190900,618286190,2320,2320,2320,2320,0
20231215,190800,618286190,2320,2320,2320,2320,0
20231215,190700,618286190,2320,2320,2320,2320,0
20231215,190600,618286190,2320,2320,2320,2320,0
20231215,190500,618286190,2320,2320,2320,2320,0
20231215,190400,618286190,2320,2320,2320,2320,0
20231215,190300,618286190,2320,2320,2320,2320,0
20231215,190200,618286190,2320,2320,2320,2320,0
20231215,190100,618286190,2320,2320,2320,2320,0
20231215,190000,618286190,2320,2320,2320,2320,0
20231215,185900,618286190,2320,2320,2320,2320,0
20231215,185800,618286190,2320,2320,2320,2320,745
20231215,185700,618286190,2320,2320,2320,2320,0
20231215,185600,618286190,2320,2320,2320,2320,0
20231215,185500,618286190,2320,2320,2320,2320,0
20231215,185400,618286190,2320,2320,2320,2320,0
20231215,185300,618286190,2320,2320,2320,2320,0
20231215,185200,618286190,2320,2320,2320,2320,0
20231215,185100,618286190,2320,2320,2320,2320,0
20231215,185000,618286190,2320,2320,2320,2320,0
20231215,184900,618286190,2320,2320,2320,2320,0
20231215,184800,618286190,2320,2320,2320,2320,0
20231215,184700,618286190,2320,2320,2320,2320,0
20231215,184600,618286190,2320,2320,2320,2320,0
20231215,184500,618286190,2320,2320,2320,2320,0
20231215,184400,618286190,2320,2320,2320,2320,0
20231215,184300,618286190,2320,2320,2320,2320,0
20231215,184200,618286190,2320,2320,2320,2320,0
20231215,184100,618286190,2320,2320,2320,2320,0
20231215,184000,618286190,2320,2320,2320,2320,0
20231215,183900,618286190,2320,2320,2320,2320,0
20231215,183800,618286190,2320,2320,2320,2320,0
20231215,183700,618286190,2320,2320,2320,2320,0
20231215,183600,618286190,2320,2320,2320,2320,0
20231215,183500,618286190,2320,2320,2320,2320,0
20231215,183400,618286190,2320,2320,2320,2320,0
20231215,183300,618286190,2320,2320,2320,2320,0
20231215,183200,618286190,2320,2320,2320,2320,0
20231215,183100,618286190,2320,2320,2320,2320,0
20231215,183000,618286190,2320,2320,2320,2320,0
20231215,182900,618286190,2320,2320,2320,2320,0
20231215,182800,618286190,2320,2320,2320,2320,745
20231215,182700,618286190,2320,2320,2320,2320,0
20231215,182600,618286190,2320,2320,2320,2320,0
20231215,182500,618286190,2320,2320,2320,2320,0
20231215,182400,618286190,2320,2320,2320,2320,0
20231215,182300,618286190,2320,2320,2320,2320,0
20231215,182200,618286190,2320,2320,2320,2320,0
20231215,182100,618286190,2320,2320,2320,2320,0
20231215,182000,618286190,2320,2320,2320,2320,0
20231215,181900,618286190,2320,2320,2320,2320,0
20231215,181800,618286190,2320,2320,2320,2320,0
20231215,181700,618286190,2320,2320,2320,2320,0
20231215,181600,618286190,2320,2320,2320,2320,0
20231215,181500,618286190,2320,2320,2320,2320,0
20231215,181400,618286190,2320,2320,2320,2320,0
20231215,181300,618286190,2320,2320,2320,2320,0
20231215,181200,618286190,2320,2320,2320,2320,0
20231215,181100,618286190,2320,2320,2320,2320,0
20231215,181000,618286190,2320,2320,2320,2320,0
20231215,180900,618286190,2320,2320,2320,2320,0
20231215,180800,618286190,2320,2320,2320,2320,0
20231215,180700,618286190,2320,2320,2320,2320,0
20231215,180600,618286190,2320,2320,2320,2320,0
20231215,180500,618286190,2320,2320,2320,2320,0
20231215,180400,618286190,2320,2320,2320,2320,0
20231215,180300,618286190,2320,2320,2320,2320,0
20231215,180200,618286190,2320,2320,2320,2320,0
20231215,180100,618286190,2320,2320,2320,2320,0
20231215,180000,618286190,2320,2320,2320,2320,0
20231215,175900,618286190,2320,2320,2320,2320,0
20231215,175800,618286190,2320,2320,2320,2320,745
20231215,175700,618286190,2320,2320,2320,2320,0
20231215,175600,618286190,2320,2320,2320,2320,0
20231215,175500,618286190,2320,2320,2320,2320,0
20231215,175400,618286190,2320,2320,2320,2320,0
20231215,175300,618286190,2320,2320,2320,2320,0
20231215,175200,618286190,2320,2320,2320,2320,0
20231215,175100,618286190,2320,2320,2320,2320,0
20231215,175000,618286190,2320,2320,2320,2320,0
20231215,174900,618286190,2320,2320,2320,2320,0
20231215,174800,618286190,2320,2320,2320,2320,0
20231215,174700,618286190,2320,2320,2320,2320,0
20231215,174600,618286190,2320,2320,2320,2320,0
20231215,174500,618286190,2320,2320,2320,2320,0
20231215,174400,618286190,2320,2320,2320,2320,0
20231215,174300,618286190,2320,2320,2320,2320,0
20231215,174200,618286190,2320,2320,2320,2320,0
20231215,174100,618286190,2320,2320,2320,2320,0
20231215,174000,618286190,2320,2320,2320,2320,0
20231215,173900,618286190,2320,2320,2320,2320,0
20231215,173800,618286190,2320,2320,2320,2320,0
20231215,173700,618286190,2320,2320,2320,2320,0
20231215,173600,618286190,2320,2320,2320,2320,0
20231215,173500,618286190,2320,2320,2320,2320,0
20231215,173400,618286190,2320,2320,2320,2320,0
20231215,173300,618286190,2320,2320,2320,2320,0
20231215,173200,618286190,2320,2320,2320,2320,0
20231215,173100,618286190,2320,2320,2320,2320,0
20231215,173000,618286190,2320,2320,2320,2320,0
20231215,172900,618286190,2320,2320,2320,2320,0
20231215,172800,618286190,2320,2320,2320,2320,745
20231215,172700,618286190,2320,2320,2320,2320,0
20231215,172600,618286190,2320,2320,2320,2320,0
20231215,172500,618286190,2320,2320,2320,2320,0
20231215,172400,618286190,2320,2320,2320,2320,0
20231215,172300,618286190,2320,2320,2320,2320,0
20231215,172200,618286190,2320,2320,2320,2320,0
20231215,172100,618286190,2320,2320,2320,2320,0
20231215,172000,618286190,2320,2320,2320,2320,0
20231215,171900,618286190,2320,2320,2320,2320,0
20231215,171800,618286190,2320,2320,2320,2320,0
20231215,171700,618286190,2320,2320,2320,2320,0
20231215,171600,618286190,2320,2320,2320,2320,0
20231215,171500,618286190,2320,2320,2320,2320,0
20231215,171400,618286190,2320,2320,2320,2320,0
20231215,171300,618286190,2320,2320,2320,2320,0
20231215,171200,618286190,2320,2320,2320,2320,0
20231215,171100,618286190,2320,2320,2320,2320,0
20231215,171000,618286190,2320,2320,2320,2320,0
20231215,170900,618286190,2320,2320,2320,2320,0
20231215,170800,618286190,2320,2320,2320,2320,0
20231215,170700,618286190,2320,2320,2320,2320,0
20231215,170600,618286190,2320,2320,2320,2320,0
20231215,170500,618286190,2320,2320,2320,2320,0
20231215,170400,618286190,2320,2320,2320,2320,0
20231215,170300,618286190,2320,2320,2320,2320,0
20231215,170200,618286190,2320,2320,2320,2320,0
20231215,170100,618286190,2320,2320,2320,2320,0
20231215,170000,618286190,2320,2320,2320,2320,0
20231215,165900,618286190,2320,2320,2320,2320,0
20231215,165800,618286190,2320,2320,2320,2320,745
20231215,165700,618286190,2320,2320,2320,2320,0
20231215,165600,618286190,2320,2320,2320,2320,0
20231215,165500,618286190,2320,2320,2320,2320,0
20231215,165400,618286190,2320,2320,2320,2320,0
20231215,165300,618286190,2320,2320,2320,2320,0
20231215,165200,618286190,2320,2320,2320,2320,0
20231215,165100,618286190,2320,2320,2320,2320,0
20231215,165000,618286190,2320,2320,2320,2320,0
20231215,164900,618286190,2320,2320,2320,2320,0
20231215,164800,618286190,2320,2320,2320,2320,0
20231215,164700,618286190,2320,2320,2320,2320,0
20231215,164600,618286190,2320,2320,2320,2320,0
20231215,164500,618286190,2320,2320,2320,2320,0
20231215,164400,618286190,2320,2320,2320,2320,0
20231215,164300,618286190,2320,2320,2320,2320,0
20231215,164200,618286190,2320,2320,2320,2320,0
20231215,164100,618286190,2320,2320,2320,2320,0
20231215,164000,618286190,2320,2320,2320,2320,0
20231215,163900,618286190,2320,2320,2320,2320,0
20231215,163800,618286190,2320,2320,2320,2320,0
20231215,163700,618286190,2320,2320,2320,2320,0
20231215,163600,618286190,2320,2320,2320,2320,0
20231215,163500,618286190,2320,2320,2320,2320,0
20231215,163400,618286190,2320,2320,2320,2320,0
20231215,163300,618286190,2320,2320,2320,2320,0
20231215,163200,618286190,2320,2320,2320,2320,0
20231215,163100,618286190,2320,2320,2320,2320,0
20231215,163000,618286190,2320,2320,2320,2320,0
20231215,162900,618286190,2320,2320,2320,2320,0
20231215,162800,618286190,2320,2320,2320,2320,745
20231215,162700,618286190,2320,2320,2320,2320,0
20231215,162600,618286190,2320,2320,2320,2320,0
20231215,162500,618286190,2320,2320,2320,2320,0
20231215,162400,618286190,2320,2320,2320,2320,0
20231215,162300,618286190,2320,2320,2320,2320,0
20231215,162200,618286190,2320,2320,2320,2320,0
20231215,162100,618286190,2320,2320,2320,2320,0
20231215,162000,618286190,2320,2320,2320,2320,0
20231215,161900,618286190,2320,2320,2320,2320,0
20231215,161800,618286190,2320,2320,2320,2320,0
20231215,161700,618286190,2320,2320,2320,2320,0
20231215,161600,618286190,2320,2320,2320,2320,0
20231215,161500,618286190,2320,2320,2320,2320,0
20231215,161400,618286190,2320,2320,2320,2320,0
20231215,161300,618286190,2320,2320,2320,2320,0
20231215,161200,618286190,2320,2320,2320,2320,0
20231215,161100,618286190,2320,2320,2320,2320,0
20231215,161000,618286190,2320,2320,2320,2320,0
20231215,160900,618286190,2320,2320,2320,2320,0
20231215,160800,618286190,2320,2320,2320,2320,0
20231215,160700,618286190,2320,2320,2320,2320,0
20231215,160600,618286190,2320,2320,2320,2320,0
20231215,160500,618286190,2320,2320,2320,2320,0
20231215,160400,618286190,2320,2320,2320,2320,0
20231215,160300,618286190,2320,2320,2320,2320,0
20231215,160200,618286190,2320,2320,2320,2320,0
20231215,160100,618286190,2320,2320,2320,2320,0
20231215,160000,618286190,2320,2320,2320,2320,0
20231215,155900,618286190,2320,2320,2320,2320,0
20231215,155800,618286190,2320,2320,2320,2320,745
20231215,155700,618286190,2320,2320,2320,2320,0
20231215,155600,618286190,2320,2320,2320,2320,0
20231215,155500,618286190,2320,2320,2320,2320,0
20231215,155400,618286190,2320,2320,2320,2320,0
20231215,155300,618286190,2320,2320,2320,2320,0
20231215,155200,618286190,2320,2320,2320,2320,0
20231215,155100,618286190,2320,2320,2320,2320,0
20231215,155000,618286190,2320,2320,2320,2320,0
20231215,154900,618286190,2320,2320,2320,2320,0
20231215,154800,618286190,2320,2320,2320,2320,0
20231215,154700,618286190,2320,2320,2320,2320,0
20231215,154600,618286190,2320,2320,2320,2320,0
20231215,154500,618286190,2320,2320,2320,2320,0
20231215,154400,618286190,2320,2320,2320,2320,0
20231215,154300,618286190,2320,2320,2320,2320,0
20231215,154200,618286190,2320,2320,2320,2320,0
20231215,154100,618286190,2320,2320,2320,2320,0
20231215,154000,618286190,2320,2320,2320,2320,0
20231215,153900,618286190,2320,2320,2320,2320,0
20231215,153800,618286190,2320,2320,2320,2320,0
20231215,153700,618286190,2320,2320,2320,2320,0
20231215,153600,618286190,2320,2320,2320,2320,0
20231215,153500,618286190,2320,2320,2320,2320,0
20231215,153400,618286190,2320,2320,2320,2320,0
20231215,153300,618286190,2320,2320,2320,2320,0
20231215,153200,618286190,2320,2320,2320,2320,0
20231215,153100,618286190,2320,2320,2320,2320,0
20231215,153000,618286190,2320,2320,2320,2320,745
20231215,152900,616557790,2335,2335,2335,2335,0
20231215,152800,616557790,2335,2335,2335,2335,0
20231215,152700,616557790,2335,2335,2335,2335,0
20231215,152600,616557790,2335,2335,2335,2335,0
20231215,152500,616557790,2335,2335,2335,2335,0
20231215,152400,616557790,2335,2335,2335,2335,0
20231215,152300,616557790,2335,2335,2335,2335,0
20231215,152200,616557790,2335,2335,2335,2335,0
20231215,152100,616557790,2335,2335,2335,2335,0
20231215,152000,616557790,2335,2335,2335,2335,0
20231215,151900,616557790,2335,2335,2335,2335,927
20231215,151800,614393245,2315,2310,2330,2310,583
20231215,151700,613035525,2330,2325,2330,2325,553
20231215,151600,611748700,2325,2325,2325,2325,164
20231215,151500,611367400,2320,2320,2320,2320,183
20231215,151400,610942840,2305,2305,2305,2305,0
20231215,151300,610942840,2305,2305,2305,2305,175
20231215,151200,610539465,2305,2305,2305,2305,0
20231215,151100,610539465,2305,2305,2305,2305,0
20231215,151000,610539465,2305,2305,2305,2305,0
20231215,150900,610539465,2305,2305,2305,2305,0
20231215,150800,610539465,2305,2305,2305,2305,1
20231215,150700,610537160,2300,2300,2300,2300,0
20231215,150600,610537160,2300,2300,2300,2295,1001
20231215,150500,608237005,2300,2320,2320,2300,23
20231215,150400,608184085,2315,2315,2315,2315,0
20231215,150300,608184085,2315,2315,2315,2315,0
20231215,150200,608184085,2315,2315,2315,2315,366
20231215,150100,607336795,2300,2300,2300,2300,0
20231215,150000,607336795,2300,2300,2300,2300,453
20231215,145900,606294895,2300,2300,2300,2300,288
20231215,145800,605632495,2315,2315,2315,2315,0
20231215,145700,605632495,2315,2315,2315,2315,0
20231215,145600,605632495,2315,2315,2315,2315,0
20231215,145500,605632495,2315,2315,2315,2315,0
20231215,145400,605632495,2315,2315,2315,2315,453
20231215,145300,604583800,2315,2315,2315,2315,0
20231215,145200,604583800,2315,2315,2315,2315,1
20231215,145100,604581485,2315,2315,2315,2315,0
20231215,145000,604581485,2315,2315,2315,2315,250
20231215,144900,604002735,2315,2310,2315,2310,10016
20231215,144800,580817080,2310,2300,2310,2300,6
20231215,144700,580803270,2300,2300,2300,2300,0
20231215,144600,580803270,2300,2300,2300,2300,20
20231215,144500,580757270,2300,2300,2300,2300,0
20231215,144400,580757270,2300,2300,2300,2300,0
20231215,144300,580757270,2300,2300,2300,2300,0
20231215,144200,580757270,2300,2300,2300,2300,99
20231215,144100,580529570,2300,2300,2300,2300,0
20231215,144000,580529570,2300,2300,2300,2300,0
20231215,143900,580529570,2300,2300,2300,2300,1
20231215,143800,580527270,2300,2295,2300,2295,22
20231215,143700,580476700,2290,2290,2290,2290,0
20231215,143600,580476700,2290,2290,2290,2290,0
20231215,143500,580476700,2290,2290,2290,2290,0
20231215,143400,580476700,2290,2295,2295,2290,270
20231215,143300,579858395,2300,2300,2300,2300,0
20231215,143200,579858395,2300,2300,2300,2300,367
20231215,143100,579014295,2315,2315,2315,2315,0
20231215,143000,579014295,2315,2315,2315,2315,0
20231215,142900,579014295,2315,2315,2315,2315,60
20231215,142800,578875395,2315,2315,2315,2315,10
20231215,142700,578852245,2315,2315,2315,2315,146
20231215,142600,578514255,2310,2310,2310,2310,52
20231215,142500,578394135,2310,2310,2310,2310,10
20231215,142400,578371035,2310,2310,2310,2310,0
20231215,142300,578371035,2310,2310,2310,2310,0
20231215,142200,578371035,2310,2310,2310,2310,0
20231215,142100,578371035,2310,2310,2310,2310,18
20231215,142000,578329455,2310,2310,2310,2310,7
20231215,141900,578313285,2310,2310,2310,2310,669
20231215,141800,576767895,2300,2300,2300,2300,2
20231215,141700,576763295,2305,2305,2305,2305,530
20231215,141600,575541645,2300,2300,2300,2300,0
20231215,141500,575541645,2300,2300,2300,2300,0
20231215,141400,575541645,2300,2300,2300,2300,0
20231215,141300,575541645,2300,2300,2300,2300,0
20231215,141200,575541645,2300,2300,2300,2300,1
20231215,141100,575539345,2305,2305,2305,2305,0
20231215,141000,575539345,2305,2305,2305,2305,1
20231215,140900,575537040,2305,2305,2305,2305,0
20231215,140800,575537040,2305,2305,2305,2305,0
20231215,140700,575537040,2305,2305,2305,2305,98
20231215,140600,575311150,2305,2305,2305,2305,50
20231215,140500,575195900,2305,2305,2305,2305,500
20231215,140400,574043400,2305,2300,2305,2300,1475
20231215,140300,570649465,2300,2300,2300,2300,0
20231215,140200,570649465,2300,2300,2300,2300,0
20231215,140100,570649465,2300,2300,2300,2300,0
20231215,140000,570649465,2300,2300,2300,2300,381
20231215,135900,569773165,2305,2300,2305,2300,50
20231215,135800,569657920,2305,2305,2305,2305,0
20231215,135700,569657920,2305,2300,2305,2300,15
20231215,135600,569623350,2305,2305,2305,2300,35
20231215,135500,569542680,2290,2290,2290,2290,0
20231215,135400,569542680,2290,2290,2290,2290,8
20231215,135300,569524360,2305,2305,2305,2305,55
20231215,135200,569397585,2305,2305,2305,2305,20
20231215,135100,569351485,2290,2290,2290,2290,0
20231215,135000,569351485,2290,2290,2290,2290,0
20231215,134900,569351485,2290,2290,2290,2290,0
20231215,134800,569351485,2290,2290,2290,2290,0
20231215,134700,569351485,2290,2290,2290,2290,0
20231215,134600,569351485,2290,2290,2290,2290,0
20231215,134500,569351485,2290,2290,2290,2290,0
20231215,134400,569351485,2290,2290,2290,2290,686
20231215,134300,567780545,2300,2300,2300,2300,0
20231215,134200,567780545,2300,2300,2300,2300,0
20231215,134100,567780545,2300,2300,2300,2300,0
20231215,134000,567780545,2300,2300,2300,2300,200
20231215,133900,567320545,2300,2300,2300,2300,310
20231215,133800,566607545,2300,2305,2305,2300,701
20231215,133700,564994910,2305,2305,2305,2305,0
20231215,133600,564994910,2305,2305,2305,2305,6
20231215,133500,564981080,2310,2310,2310,2310,0
20231215,133400,564981080,2310,2310,2310,2310,596
20231215,133300,563604320,2310,2310,2310,2305,55
20231215,133200,563477330,2310,2310,2310,2310,20
20231215,133100,563431130,2305,2305,2305,2305,47
20231215,133000,563322795,2310,2310,2310,2310,0
20231215,132900,563322795,2310,2310,2310,2310,0
20231215,132800,563322795,2310,2310,2310,2310,0
20231215,132700,563322795,2310,2305,2310,2305,47
20231215,132600,563214240,2300,2300,2300,2300,0
20231215,132500,563214240,2300,2300,2300,2300,1986
20231215,132400,558646440,2300,2300,2300,2300,0
20231215,132300,558646440,2300,2300,2300,2300,0
20231215,132200,558646440,2300,2300,2300,2300,100
20231215,132100,558416440,2300,2295,2300,2295,5
20231215,132000,558404945,2285,2285,2285,2285,0
20231215,131900,558404945,2285,2285,2285,2285,0
20231215,131800,558404945,2285,2285,2285,2285,0
20231215,131700,558404945,2285,2300,2300,2285,1920
20231215,131600,554011670,2300,2300,2300,2300,0
20231215,131500,554011670,2300,2300,2300,2300,790
20231215,131400,552194670,2300,2300,2300,2300,0
20231215,131300,552194670,2300,2285,2310,2285,4357
20231215,131200,542191805,2280,2280,2280,2280,1029
20231215,131100,539845685,2275,2275,2275,2275,0
20231215,131000,539845685,2275,2270,2275,2270,2538
20231215,130900,534075375,2260,2260,2260,2260,50
20231215,130800,533962375,2265,2265,2265,2265,0
20231215,130700,533962375,2265,2265,2265,2265,1037
20231215,130600,531613570,2265,2265,2265,2265,0
20231215,130500,531613570,2265,2265,2265,2265,1
20231215,130400,531611305,2265,2265,2265,2265,0
20231215,130300,531611305,2265,2265,2265,2265,810
20231215,130200,529776655,2255,2255,2255,2255,39
20231215,130100,529688710,2260,2260,2260,2260,0
20231215,130000,529688710,2260,2260,2260,2260,70
20231215,125900,529530510,2260,2260,2260,2260,0
20231215,125800,529530510,2260,2260,2260,2260,0
20231215,125700,529530510,2260,2260,2260,2260,0
20231215,125600,529530510,2260,2260,2260,2260,107
20231215,125500,529288690,2260,2260,2260,2260,0
20231215,125400,529288690,2260,2260,2260,2260,64
20231215,125300,529144050,2270,2270,2270,2270,0
20231215,125200,529144050,2270,2270,2270,2270,0
20231215,125100,529144050,2270,2265,2270,2260,13
20231215,125000,529114610,2265,2265,2265,2265,1
20231215,124900,529112345,2260,2260,2260,2260,351
20231215,124800,528319085,2260,2260,2260,2260,0
20231215,124700,528319085,2260,2260,2260,2260,1342
20231215,124600,525286165,2255,2255,2255,2255,0
20231215,124500,525286165,2255,2255,2255,2255,654
20231215,124400,523811395,2240,2240,2240,2240,0
20231215,124300,523811395,2240,2240,2240,2240,1
20231215,124200,523809155,2260,2250,2260,2225,3226
20231215,124100,516600765,2250,2250,2250,2250,20
20231215,124000,516555765,2250,2250,2250,2250,1
20231215,123900,516553515,2250,2250,2250,2250,0
20231215,123800,516553515,2250,2250,2250,2250,10
20231215,123700,516531015,2255,2255,2255,2255,0
20231215,123600,516531015,2255,2255,2255,2255,0
20231215,123500,516531015,2255,2255,2255,2255,1387
20231215,123400,513403330,2260,2260,2260,2260,8
20231215,123300,513385250,2260,2260,2260,2260,0
20231215,123200,513385250,2260,2260,2260,2260,300
20231215,123100,512707250,2255,2255,2255,2255,444
20231215,123000,511706030,2255,2255,2255,2255,71
20231215,122900,511545925,2255,2255,2255,2255,180
20231215,122800,511140025,2260,2260,2260,2260,1
20231215,122700,511137765,2270,2270,2270,2270,10
20231215,122600,511115065,2275,2275,2275,2275,0
20231215,122500,511115065,2275,2270,2275,2270,2
20231215,122400,511110520,2270,2255,2270,2250,196
20231215,122300,510668895,2255,2255,2255,2255,441
20231215,122200,509674440,2250,2260,2265,2220,9885
20231215,122100,487523460,2255,2265,2265,2255,974
20231215,122000,485326580,2245,2250,2250,2245,1003
20231215,121900,483069840,2250,2270,2270,2250,136
20231215,121800,482763820,2250,2270,2270,2230,6301
20231215,121700,468591305,2270,2270,2270,2270,46
20231215,121600,468486885,2255,2275,2275,2255,1700
20231215,121500,464653145,2295,2295,2295,2295,1
20231215,121400,464650850,2275,2300,2300,2275,502
20231215,121300,463506915,2295,2285,2295,2285,2496
20231215,121200,457780035,2270,2250,2270,2250,3509
20231215,121100,449825255,2250,2250,2270,2250,2687
20231215,121000,443772470,2260,2280,2280,2255,1935
20231215,120900,439382305,2285,2305,2305,2285,2084
20231215,120800,434600580,2315,2300,2320,2300,3225
20231215,120700,427134865,2300,2335,2340,2300,10098
20231215,120600,403758700,2330,2395,2395,2325,54888
20231215,120500,273726440,2390,2390,2390,2390,0
20231215,120400,273726440,2390,2265,2390,2265,18552
20231215,120300,230390535,2260,2260,2260,2260,0
20231215,120200,230390535,2260,2260,2260,2260,0
20231215,120100,230390535,2260,2260,2260,2260,0
20231215,120000,230390535,2260,2260,2260,2260,0
20231215,115900,230390535,2260,2260,2260,2260,1
20231215,115800,230388275,2265,2265,2265,2265,0
20231215,115700,230388275,2265,2265,2265,2265,0
20231215,115600,230388275,2265,2265,2265,2265,0
20231215,115500,230388275,2265,2265,2265,2265,0
20231215,115400,230388275,2265,2265,2265,2265,0
20231215,115300,230388275,2265,2265,2265,2265,0
20231215,115200,230388275,2265,2265,2265,2265,0
20231215,115100,230388275,2265,2265,2265,2265,0
20231215,115000,230388275,2265,2265,2265,2265,0
20231215,114900,230388275,2265,2265,2265,2265,0
20231215,114800,230388275,2265,2265,2265,2265,0
20231215,114700,230388275,2265,2265,2265,2265,0
20231215,114600,230388275,2265,2265,2265,2265,110
20231215,114500,230139125,2270,2270,2270,2270,0
20231215,114400,230139125,2270,2270,2270,2270,0
20231215,114300,230139125,2270,2270,2270,2270,0
20231215,114200,230139125,2270,2260,2270,2255,1322
20231215,114100,227151820,2270,2270,2270,2270,481
20231215,114000,226059950,2270,2270,2270,2270,1379
20231215,113900,222929620,2260,2260,2260,2260,0
20231215,113800,222929620,2260,2265,2265,2260,100
20231215,113700,222703265,2265,2265,2265,2265,0
20231215,113600,222703265,2265,2265,2265,2265,1010
20231215,113500,220415615,2265,2260,2265,2260,1043
20231215,113400,218058185,2265,2285,2285,2265,1174
20231215,113300,215397250,2290,2300,2300,2290,1705
20231215,113200,211477255,2300,2300,2300,2300,0
20231215,113100,211477255,2300,2295,2300,2295,161
20231215,113000,211107260,2295,2295,2295,2295,14
20231215,112900,211075130,2300,2300,2300,2300,0
20231215,112800,211075130,2300,2300,2300,2300,0
20231215,112700,211075130,2300,2300,2300,2300,0
20231215,112600,211075130,2300,2300,2300,2300,0
20231215,112500,211075130,2300,2300,2300,2300,139
20231215,112400,210755430,2300,2300,2300,2300,0
20231215,112300,210755430,2300,2300,2300,2300,0
20231215,112200,210755430,2300,2300,2300,2300,3
20231215,112100,210748530,2300,2320,2320,2300,158
20231215,112000,210385110,2285,2285,2285,2285,0
20231215,111900,210385110,2285,2300,2320,2275,11253
20231215,111800,184448785,2305,2300,2305,2300,1648
20231215,111700,180655645,2300,2280,2300,2280,13846
20231215,111600,148916370,2280,2280,2280,2280,1974
20231215,111500,144415650,2275,2275,2275,2275,760
20231215,111400,142686650,2260,2260,2260,2260,50
20231215,111300,142573650,2260,2265,2275,2260,3694
20231215,111200,134184015,2240,2265,2265,2240,1520
20231215,111100,130741315,2260,2260,2260,2260,0
20231215,111000,130741315,2260,2250,2260,2250,2990
20231215,110900,123989365,2260,2245,2260,2240,5990
20231215,110800,110510610,2240,2240,2240,2240,2035
20231215,110700,105952210,2240,2230,2240,2230,1389
20231215,110600,102847270,2225,2225,2225,2225,49
20231215,110500,102738245,2225,2225,2225,2225,0
20231215,110400,102738245,2225,2225,2225,2225,0
20231215,110300,102738245,2225,2225,2225,2225,1501
20231215,110200,99398520,2210,2210,2210,2210,429
20231215,110100,98450430,2205,2205,2205,2205,0
20231215,110000,98450430,2205,2205,2205,2205,0
20231215,105900,98450430,2205,2205,2205,2205,0
20231215,105800,98450430,2205,2205,2205,2205,0
20231215,105700,98450430,2205,2205,2205,2205,0
20231215,105600,98450430,2205,2205,2205,2205,0
20231215,105500,98450430,2205,2205,2205,2205,0
20231215,105400,98450430,2205,2205,2205,2205,0
20231215,105300,98450430,2205,2205,2205,2205,0
20231215,105200,98450430,2205,2205,2205,2205,0
20231215,105100,98450430,2205,2205,2205,2205,0
20231215,105000,98450430,2205,2205,2205,2205,0
20231215,104900,98450430,2205,2205,2205,2205,0
20231215,104800,98450430,2205,2205,2205,2205,0
20231215,104700,98450430,2205,2205,2205,2205,0
20231215,104600,98450430,2205,2205,2205,2205,0
20231215,104500,98450430,2205,2205,2205,2205,0
20231215,104400,98450430,2205,2205,2205,2205,0
20231215,104300,98450430,2205,2210,2210,2205,1000
20231215,104200,96244025,2210,2210,2210,2210,0
20231215,104100,96244025,2210,2210,2210,2210,0
20231215,104000,96244025,2210,2210,2210,2210,72
20231215,103900,96084905,2210,2210,2210,2210,27
20231215,103800,96025235,2205,2205,2205,2205,0
20231215,103700,96025235,2205,2205,2205,2205,45
20231215,103600,95926010,2205,2205,2205,2205,0
20231215,103500,95926010,2205,2205,2205,2205,120
20231215,103400,95661410,2205,2205,2205,2205,0
20231215,103300,95661410,2205,2205,2205,2205,1
20231215,103200,95659205,2220,2220,2220,2220,2
20231215,103100,95654765,2200,2215,2215,2200,5265
20231215,103000,84063500,2220,2220,2220,2220,16
20231215,102900,84027980,2215,2215,2215,2215,0
20231215,102800,84027980,2215,2215,2215,2215,0
20231215,102700,84027980,2215,2225,2225,2215,50
20231215,102600,83917220,2240,2240,2240,2240,0
20231215,102500,83917220,2240,2240,2240,2240,0
20231215,102400,83917220,2240,2240,2240,2240,0
20231215,102300,83917220,2240,2240,2240,2240,0
20231215,102200,83917220,2240,2240,2240,2240,0
20231215,102100,83917220,2240,2240,2240,2240,1
20231215,102000,83914980,2220,2230,2230,2220,5000
20231215,101900,72798730,2240,2230,2240,2230,30
20231215,101800,72731630,2230,2230,2230,2230,0
20231215,101700,72731630,2230,2230,2230,2230,20
20231215,101600,72687030,2240,2240,2240,2240,0
20231215,101500,72687030,2240,2240,2240,2240,10
20231215,101400,72664630,2225,2225,2225,2225,0
20231215,101300,72664630,2225,2225,2225,2225,0
20231215,101200,72664630,2225,2225,2225,2225,721
20231215,101100,71060405,2245,2245,2245,2245,0
20231215,101000,71060405,2245,2240,2245,2240,6
20231215,100900,71046940,2245,2245,2245,2245,1
20231215,100800,71044695,2235,2235,2235,2235,0
20231215,100700,71044695,2235,2240,2240,2235,1000
20231215,100600,68809640,2235,2255,2255,2235,1782
20231215,100500,64812650,2255,2250,2255,2250,3332
20231215,100400,57308125,2245,2245,2245,2245,0
20231215,100300,57308125,2245,2245,2245,2245,5
20231215,100200,57296900,2250,2250,2250,2250,0
20231215,100100,57296900,2250,2250,2250,2250,4
20231215,100000,57287900,2250,2250,2250,2250,0
20231215,095900,57287900,2250,2250,2250,2245,1044
20231215,095800,54941150,2245,2245,2245,2245,0
20231215,095700,54941150,2245,2245,2245,2245,2115
20231215,095600,50192975,2245,2245,2245,2245,30
20231215,095500,50125625,2240,2240,2240,2240,0
20231215,095400,50125625,2240,2240,2240,2240,0
20231215,095300,50125625,2240,2240,2240,2240,0
20231215,095200,50125625,2240,2240,2240,2240,10
20231215,095100,50103225,2235,2235,2235,2235,0
20231215,095000,50103225,2235,2245,2245,2235,137
20231215,094900,49795900,2240,2240,2240,2240,0
20231215,094800,49795900,2240,2235,2240,2235,1545
20231215,094700,46341770,2220,2220,2220,2220,0
20231215,094600,46341770,2220,2220,2220,2220,1
20231215,094500,46339550,2220,2220,2220,2220,0
20231215,094400,46339550,2220,2220,2240,2220,2078
20231215,094300,41724830,2215,2220,2220,2215,265
20231215,094200,41137280,2235,2240,2240,2235,599
20231215,094100,39798265,2240,2240,2240,2240,157
20231215,094000,39446585,2235,2230,2235,2230,660
20231215,093900,37972235,2230,2230,2230,2230,200
20231215,093800,37526235,2235,2235,2235,2235,724
20231215,093700,35908095,2235,2225,2235,2225,180
20231215,093600,35506340,2220,2225,2225,2220,901
20231215,093500,33505905,2225,2225,2225,2225,101
20231215,093400,33281180,2225,2225,2225,2225,0
20231215,093300,33281180,2225,2225,2225,2225,0
20231215,093200,33281180,2225,2225,2225,2225,0
20231215,093100,33281180,2225,2225,2225,2225,0
20231215,093000,33281180,2225,2225,2225,2225,0
20231215,092900,33281180,2225,2225,2225,2225,0
20231215,092800,33281180,2225,2225,2225,2225,0
20231215,092700,33281180,2225,2225,2225,2225,249
20231215,092600,32727155,2225,2225,2225,2225,165
20231215,092500,32360030,2225,2225,2225,2225,0
20231215,092400,32360030,2225,2225,2225,2225,4
20231215,092300,32351130,2235,2235,2235,2235,0
20231215,092200,32351130,2235,2230,2235,2230,261
20231215,092100,31769095,2220,2220,2230,2220,883
20231215,092000,29804115,2220,2220,2220,2220,0
20231215,091900,29804115,2220,2225,2225,2220,56
20231215,091800,29679520,2225,2225,2225,2225,0
20231215,091700,29679520,2225,2225,2225,2225,0
20231215,091600,29679520,2225,2225,2225,2225,151
20231215,091500,29343545,2225,2225,2225,2225,0
20231215,091400,29343545,2225,2225,2225,2225,0
20231215,091300,29343545,2225,2225,2225,2225,0
20231215,091200,29343545,2225,2225,2225,2225,33
20231215,091100,29270120,2220,2220,2220,2220,120
20231215,091000,29003720,2215,2215,2215,2215,0
20231215,090900,29003720,2215,2215,2215,2215,0
20231215,090800,29003720,2215,2215,2215,2215,700
20231215,090700,27453220,2215,2215,2220,2215,109
20231215,090600,27211545,2220,2215,2220,2215,6
20231215,090500,27198250,2220,2220,2220,2220,618
20231215,090400,25826290,2220,2215,2220,2215,450
20231215,090300,24829290,2220,2220,2220,2220,1516
20231215,090200,21463770,2215,2200,2215,2200,2557
20231215,090100,15823920,2200,2165,2205,2165,5693
20231215,090000,3393620,2175,2175,2175,2165,1561