KissMeData/208350/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,203300,1259828790,4105,4105,4105,4105,3171
20231215,203200,1259828790,4105,4105,4105,4105,0
20231215,203100,1259828790,4105,4105,4105,4105,0
20231215,203000,1259828790,4105,4105,4105,4105,0
20231215,202900,1259828790,4105,4105,4105,4105,0
20231215,202800,1259828790,4105,4105,4105,4105,0
20231215,202700,1259828790,4105,4105,4105,4105,0
20231215,202600,1259828790,4105,4105,4105,4105,0
20231215,202500,1259828790,4105,4105,4105,4105,0
20231215,202400,1259828790,4105,4105,4105,4105,0
20231215,202300,1259828790,4105,4105,4105,4105,0
20231215,202200,1259828790,4105,4105,4105,4105,0
20231215,202100,1259828790,4105,4105,4105,4105,0
20231215,202000,1259828790,4105,4105,4105,4105,0
20231215,201900,1259828790,4105,4105,4105,4105,0
20231215,201800,1259828790,4105,4105,4105,4105,0
20231215,201700,1259828790,4105,4105,4105,4105,0
20231215,201600,1259828790,4105,4105,4105,4105,0
20231215,201500,1259828790,4105,4105,4105,4105,0
20231215,201400,1259828790,4105,4105,4105,4105,0
20231215,201300,1259828790,4105,4105,4105,4105,0
20231215,201200,1259828790,4105,4105,4105,4105,0
20231215,201100,1259828790,4105,4105,4105,4105,0
20231215,201000,1259828790,4105,4105,4105,4105,0
20231215,200900,1259828790,4105,4105,4105,4105,0
20231215,200800,1259828790,4105,4105,4105,4105,0
20231215,200700,1259828790,4105,4105,4105,4105,0
20231215,200600,1259828790,4105,4105,4105,4105,0
20231215,200500,1259828790,4105,4105,4105,4105,0
20231215,200400,1259828790,4105,4105,4105,4105,0
20231215,200300,1259828790,4105,4105,4105,4105,3171
20231215,200200,1259828790,4105,4105,4105,4105,0
20231215,200100,1259828790,4105,4105,4105,4105,0
20231215,200000,1259828790,4105,4105,4105,4105,0
20231215,195900,1259828790,4105,4105,4105,4105,0
20231215,195800,1259828790,4105,4105,4105,4105,0
20231215,195700,1259828790,4105,4105,4105,4105,0
20231215,195600,1259828790,4105,4105,4105,4105,0
20231215,195500,1259828790,4105,4105,4105,4105,0
20231215,195400,1259828790,4105,4105,4105,4105,0
20231215,195300,1259828790,4105,4105,4105,4105,0
20231215,195200,1259828790,4105,4105,4105,4105,0
20231215,195100,1259828790,4105,4105,4105,4105,0
20231215,195000,1259828790,4105,4105,4105,4105,0
20231215,194900,1259828790,4105,4105,4105,4105,0
20231215,194800,1259828790,4105,4105,4105,4105,0
20231215,194700,1259828790,4105,4105,4105,4105,0
20231215,194600,1259828790,4105,4105,4105,4105,0
20231215,194500,1259828790,4105,4105,4105,4105,0
20231215,194400,1259828790,4105,4105,4105,4105,0
20231215,194300,1259828790,4105,4105,4105,4105,0
20231215,194200,1259828790,4105,4105,4105,4105,0
20231215,194100,1259828790,4105,4105,4105,4105,0
20231215,194000,1259828790,4105,4105,4105,4105,0
20231215,193900,1259828790,4105,4105,4105,4105,0
20231215,193800,1259828790,4105,4105,4105,4105,0
20231215,193700,1259828790,4105,4105,4105,4105,0
20231215,193600,1259828790,4105,4105,4105,4105,0
20231215,193500,1259828790,4105,4105,4105,4105,0
20231215,193400,1259828790,4105,4105,4105,4105,0
20231215,193300,1259828790,4105,4105,4105,4105,3171
20231215,193200,1259828790,4105,4105,4105,4105,0
20231215,193100,1259828790,4105,4105,4105,4105,0
20231215,193000,1259828790,4105,4105,4105,4105,0
20231215,192900,1259828790,4105,4105,4105,4105,0
20231215,192800,1259828790,4105,4105,4105,4105,0
20231215,192700,1259828790,4105,4105,4105,4105,0
20231215,192600,1259828790,4105,4105,4105,4105,0
20231215,192500,1259828790,4105,4105,4105,4105,0
20231215,192400,1259828790,4105,4105,4105,4105,0
20231215,192300,1259828790,4105,4105,4105,4105,0
20231215,192200,1259828790,4105,4105,4105,4105,0
20231215,192100,1259828790,4105,4105,4105,4105,0
20231215,192000,1259828790,4105,4105,4105,4105,0
20231215,191900,1259828790,4105,4105,4105,4105,0
20231215,191800,1259828790,4105,4105,4105,4105,0
20231215,191700,1259828790,4105,4105,4105,4105,0
20231215,191600,1259828790,4105,4105,4105,4105,0
20231215,191500,1259828790,4105,4105,4105,4105,0
20231215,191400,1259828790,4105,4105,4105,4105,0
20231215,191300,1259828790,4105,4105,4105,4105,0
20231215,191200,1259828790,4105,4105,4105,4105,0
20231215,191100,1259828790,4105,4105,4105,4105,0
20231215,191000,1259828790,4105,4105,4105,4105,0
20231215,190900,1259828790,4105,4105,4105,4105,0
20231215,190800,1259828790,4105,4105,4105,4105,0
20231215,190700,1259828790,4105,4105,4105,4105,0
20231215,190600,1259828790,4105,4105,4105,4105,0
20231215,190500,1259828790,4105,4105,4105,4105,0
20231215,190400,1259828790,4105,4105,4105,4105,0
20231215,190300,1259828790,4105,4105,4105,4105,3171
20231215,190200,1259828790,4105,4105,4105,4105,0
20231215,190100,1259828790,4105,4105,4105,4105,0
20231215,190000,1259828790,4105,4105,4105,4105,0
20231215,185900,1259828790,4105,4105,4105,4105,0
20231215,185800,1259828790,4105,4105,4105,4105,0
20231215,185700,1259828790,4105,4105,4105,4105,0
20231215,185600,1259828790,4105,4105,4105,4105,0
20231215,185500,1259828790,4105,4105,4105,4105,0
20231215,185400,1259828790,4105,4105,4105,4105,0
20231215,185300,1259828790,4105,4105,4105,4105,0
20231215,185200,1259828790,4105,4105,4105,4105,0
20231215,185100,1259828790,4105,4105,4105,4105,0
20231215,185000,1259828790,4105,4105,4105,4105,0
20231215,184900,1259828790,4105,4105,4105,4105,0
20231215,184800,1259828790,4105,4105,4105,4105,0
20231215,184700,1259828790,4105,4105,4105,4105,0
20231215,184600,1259828790,4105,4105,4105,4105,0
20231215,184500,1259828790,4105,4105,4105,4105,0
20231215,184400,1259828790,4105,4105,4105,4105,0
20231215,184300,1259828790,4105,4105,4105,4105,0
20231215,184200,1259828790,4105,4105,4105,4105,0
20231215,184100,1259828790,4105,4105,4105,4105,0
20231215,184000,1259828790,4105,4105,4105,4105,0
20231215,183900,1259828790,4105,4105,4105,4105,0
20231215,183800,1259828790,4105,4105,4105,4105,0
20231215,183700,1259828790,4105,4105,4105,4105,0
20231215,183600,1259828790,4105,4105,4105,4105,0
20231215,183500,1259828790,4105,4105,4105,4105,0
20231215,183400,1259828790,4105,4105,4105,4105,0
20231215,183300,1259828790,4105,4105,4105,4105,3171
20231215,183200,1259828790,4105,4105,4105,4105,0
20231215,183100,1259828790,4105,4105,4105,4105,0
20231215,183000,1259828790,4105,4105,4105,4105,0
20231215,182900,1259828790,4105,4105,4105,4105,0
20231215,182800,1259828790,4105,4105,4105,4105,0
20231215,182700,1259828790,4105,4105,4105,4105,0
20231215,182600,1259828790,4105,4105,4105,4105,0
20231215,182500,1259828790,4105,4105,4105,4105,0
20231215,182400,1259828790,4105,4105,4105,4105,0
20231215,182300,1259828790,4105,4105,4105,4105,0
20231215,182200,1259828790,4105,4105,4105,4105,0
20231215,182100,1259828790,4105,4105,4105,4105,0
20231215,182000,1259828790,4105,4105,4105,4105,0
20231215,181900,1259828790,4105,4105,4105,4105,0
20231215,181800,1259828790,4105,4105,4105,4105,0
20231215,181700,1259828790,4105,4105,4105,4105,0
20231215,181600,1259828790,4105,4105,4105,4105,0
20231215,181500,1259828790,4105,4105,4105,4105,0
20231215,181400,1259828790,4105,4105,4105,4105,0
20231215,181300,1259828790,4105,4105,4105,4105,0
20231215,181200,1259828790,4105,4105,4105,4105,0
20231215,181100,1259828790,4105,4105,4105,4105,0
20231215,181000,1259828790,4105,4105,4105,4105,0
20231215,180900,1259828790,4105,4105,4105,4105,0
20231215,180800,1259828790,4105,4105,4105,4105,0
20231215,180700,1259828790,4105,4105,4105,4105,0
20231215,180600,1259828790,4105,4105,4105,4105,0
20231215,180500,1259828790,4105,4105,4105,4105,0
20231215,180400,1259828790,4105,4105,4105,4105,0
20231215,180300,1259828790,4105,4105,4105,4105,3171
20231215,180200,1259828790,4105,4105,4105,4105,0
20231215,180100,1259828790,4105,4105,4105,4105,0
20231215,180000,1259828790,4105,4105,4105,4105,0
20231215,175900,1259828790,4105,4105,4105,4105,0
20231215,175800,1259828790,4105,4105,4105,4105,0
20231215,175700,1259828790,4105,4105,4105,4105,0
20231215,175600,1259828790,4105,4105,4105,4105,0
20231215,175500,1259828790,4105,4105,4105,4105,0
20231215,175400,1259828790,4105,4105,4105,4105,0
20231215,175300,1259828790,4105,4105,4105,4105,0
20231215,175200,1259828790,4105,4105,4105,4105,0
20231215,175100,1259828790,4105,4105,4105,4105,0
20231215,175000,1259828790,4105,4105,4105,4105,0
20231215,174900,1259828790,4105,4105,4105,4105,0
20231215,174800,1259828790,4105,4105,4105,4105,0
20231215,174700,1259828790,4105,4105,4105,4105,0
20231215,174600,1259828790,4105,4105,4105,4105,0
20231215,174500,1259828790,4105,4105,4105,4105,0
20231215,174400,1259828790,4105,4105,4105,4105,0
20231215,174300,1259828790,4105,4105,4105,4105,0
20231215,174200,1259828790,4105,4105,4105,4105,0
20231215,174100,1259828790,4105,4105,4105,4105,0
20231215,174000,1259828790,4105,4105,4105,4105,0
20231215,173900,1259828790,4105,4105,4105,4105,0
20231215,173800,1259828790,4105,4105,4105,4105,0
20231215,173700,1259828790,4105,4105,4105,4105,0
20231215,173600,1259828790,4105,4105,4105,4105,0
20231215,173500,1259828790,4105,4105,4105,4105,0
20231215,173400,1259828790,4105,4105,4105,4105,0
20231215,173300,1259828790,4105,4105,4105,4105,3171
20231215,173200,1259828790,4105,4105,4105,4105,0
20231215,173100,1259828790,4105,4105,4105,4105,0
20231215,173000,1259828790,4105,4105,4105,4105,0
20231215,172900,1259828790,4105,4105,4105,4105,0
20231215,172800,1259828790,4105,4105,4105,4105,0
20231215,172700,1259828790,4105,4105,4105,4105,0
20231215,172600,1259828790,4105,4105,4105,4105,0
20231215,172500,1259828790,4105,4105,4105,4105,0
20231215,172400,1259828790,4105,4105,4105,4105,0
20231215,172300,1259828790,4105,4105,4105,4105,0
20231215,172200,1259828790,4105,4105,4105,4105,0
20231215,172100,1259828790,4105,4105,4105,4105,0
20231215,172000,1259828790,4105,4105,4105,4105,0
20231215,171900,1259828790,4105,4105,4105,4105,0
20231215,171800,1259828790,4105,4105,4105,4105,0
20231215,171700,1259828790,4105,4105,4105,4105,0
20231215,171600,1259828790,4105,4105,4105,4105,0
20231215,171500,1259828790,4105,4105,4105,4105,0
20231215,171400,1259828790,4105,4105,4105,4105,0
20231215,171300,1259828790,4105,4105,4105,4105,0
20231215,171200,1259828790,4105,4105,4105,4105,0
20231215,171100,1259828790,4105,4105,4105,4105,0
20231215,171000,1259828790,4105,4105,4105,4105,0
20231215,170900,1259828790,4105,4105,4105,4105,0
20231215,170800,1259828790,4105,4105,4105,4105,0
20231215,170700,1259828790,4105,4105,4105,4105,0
20231215,170600,1259828790,4105,4105,4105,4105,0
20231215,170500,1259828790,4105,4105,4105,4105,0
20231215,170400,1259828790,4105,4105,4105,4105,0
20231215,170300,1259828790,4105,4105,4105,4105,3171
20231215,170200,1259828790,4105,4105,4105,4105,0
20231215,170100,1259828790,4105,4105,4105,4105,0
20231215,170000,1259828790,4105,4105,4105,4105,0
20231215,165900,1259828790,4105,4105,4105,4105,0
20231215,165800,1259828790,4105,4105,4105,4105,0
20231215,165700,1259828790,4105,4105,4105,4105,0
20231215,165600,1259828790,4105,4105,4105,4105,0
20231215,165500,1259828790,4105,4105,4105,4105,0
20231215,165400,1259828790,4105,4105,4105,4105,0
20231215,165300,1259828790,4105,4105,4105,4105,0
20231215,165200,1259828790,4105,4105,4105,4105,0
20231215,165100,1259828790,4105,4105,4105,4105,0
20231215,165000,1259828790,4105,4105,4105,4105,0
20231215,164900,1259828790,4105,4105,4105,4105,0
20231215,164800,1259828790,4105,4105,4105,4105,0
20231215,164700,1259828790,4105,4105,4105,4105,0
20231215,164600,1259828790,4105,4105,4105,4105,0
20231215,164500,1259828790,4105,4105,4105,4105,0
20231215,164400,1259828790,4105,4105,4105,4105,0
20231215,164300,1259828790,4105,4105,4105,4105,0
20231215,164200,1259828790,4105,4105,4105,4105,0
20231215,164100,1259828790,4105,4105,4105,4105,0
20231215,164000,1259828790,4105,4105,4105,4105,0
20231215,163900,1259828790,4105,4105,4105,4105,0
20231215,163800,1259828790,4105,4105,4105,4105,0
20231215,163700,1259828790,4105,4105,4105,4105,0
20231215,163600,1259828790,4105,4105,4105,4105,0
20231215,163500,1259828790,4105,4105,4105,4105,0
20231215,163400,1259828790,4105,4105,4105,4105,0
20231215,163300,1259828790,4105,4105,4105,4105,3171
20231215,163200,1259828790,4105,4105,4105,4105,0
20231215,163100,1259828790,4105,4105,4105,4105,0
20231215,163000,1259828790,4105,4105,4105,4105,0
20231215,162900,1259828790,4105,4105,4105,4105,0
20231215,162800,1259828790,4105,4105,4105,4105,0
20231215,162700,1259828790,4105,4105,4105,4105,0
20231215,162600,1259828790,4105,4105,4105,4105,0
20231215,162500,1259828790,4105,4105,4105,4105,0
20231215,162400,1259828790,4105,4105,4105,4105,0
20231215,162300,1259828790,4105,4105,4105,4105,0
20231215,162200,1259828790,4105,4105,4105,4105,0
20231215,162100,1259828790,4105,4105,4105,4105,0
20231215,162000,1259828790,4105,4105,4105,4105,0
20231215,161900,1259828790,4105,4105,4105,4105,0
20231215,161800,1259828790,4105,4105,4105,4105,0
20231215,161700,1259828790,4105,4105,4105,4105,0
20231215,161600,1259828790,4105,4105,4105,4105,0
20231215,161500,1259828790,4105,4105,4105,4105,0
20231215,161400,1259828790,4105,4105,4105,4105,0
20231215,161300,1259828790,4105,4105,4105,4105,0
20231215,161200,1259828790,4105,4105,4105,4105,0
20231215,161100,1259828790,4105,4105,4105,4105,0
20231215,161000,1259828790,4105,4105,4105,4105,0
20231215,160900,1259828790,4105,4105,4105,4105,0
20231215,160800,1259828790,4105,4105,4105,4105,0
20231215,160700,1259828790,4105,4105,4105,4105,0
20231215,160600,1259828790,4105,4105,4105,4105,0
20231215,160500,1259828790,4105,4105,4105,4105,0
20231215,160400,1259828790,4105,4105,4105,4105,0
20231215,160300,1259828790,4105,4105,4105,4105,3171
20231215,160200,1259828790,4105,4105,4105,4105,0
20231215,160100,1259828790,4105,4105,4105,4105,0
20231215,160000,1259828790,4105,4105,4105,4105,0
20231215,155900,1259828790,4105,4105,4105,4105,0
20231215,155800,1259828790,4105,4105,4105,4105,0
20231215,155700,1259828790,4105,4105,4105,4105,0
20231215,155600,1259828790,4105,4105,4105,4105,0
20231215,155500,1259828790,4105,4105,4105,4105,0
20231215,155400,1259828790,4105,4105,4105,4105,0
20231215,155300,1259828790,4105,4105,4105,4105,0
20231215,155200,1259828790,4105,4105,4105,4105,0
20231215,155100,1259828790,4105,4105,4105,4105,0
20231215,155000,1259828790,4105,4105,4105,4105,0
20231215,154900,1259828790,4105,4105,4105,4105,0
20231215,154800,1259828790,4105,4105,4105,4105,0
20231215,154700,1259828790,4105,4105,4105,4105,0
20231215,154600,1259828790,4105,4105,4105,4105,0
20231215,154500,1259828790,4105,4105,4105,4105,0
20231215,154400,1259828790,4105,4105,4105,4105,0
20231215,154300,1259828790,4105,4105,4105,4105,0
20231215,154200,1259828790,4105,4105,4105,4105,0
20231215,154100,1259828790,4105,4105,4105,4105,0
20231215,154000,1259828790,4105,4105,4105,4105,0
20231215,153900,1259828790,4105,4105,4105,4105,0
20231215,153800,1259828790,4105,4105,4105,4105,0
20231215,153700,1259828790,4105,4105,4105,4105,0
20231215,153600,1259828790,4105,4105,4105,4105,0
20231215,153500,1259828790,4105,4105,4105,4105,0
20231215,153400,1259828790,4105,4105,4105,4105,0
20231215,153300,1259828790,4105,4105,4105,4105,3171
20231215,153200,1259828790,4105,4105,4105,4105,0
20231215,153100,1259828790,4105,4105,4105,4105,0
20231215,153000,1259828790,4105,4105,4105,4105,3171
20231215,152900,1246811835,4125,4125,4125,4125,0
20231215,152800,1246811835,4125,4125,4125,4125,0
20231215,152700,1246811835,4125,4125,4125,4125,0
20231215,152600,1246811835,4125,4125,4125,4125,0
20231215,152500,1246811835,4125,4125,4125,4125,0
20231215,152400,1246811835,4125,4125,4125,4125,0
20231215,152300,1246811835,4125,4125,4125,4125,0
20231215,152200,1246811835,4125,4125,4125,4125,0
20231215,152100,1246811835,4125,4125,4125,4125,0
20231215,152000,1246811835,4125,4125,4125,4125,0
20231215,151900,1246811835,4125,4125,4125,4125,2
20231215,151800,1246803585,4125,4125,4125,4125,2
20231215,151700,1246795335,4125,4125,4125,4125,14
20231215,151600,1246737585,4160,4155,4160,4155,117
20231215,151500,1246250880,4160,4135,4160,4135,81
20231215,151400,1245914730,4120,4120,4120,4120,26
20231215,151300,1245807610,4120,4120,4120,4120,283
20231215,151200,1244641650,4120,4125,4125,4120,2
20231215,151100,1244633405,4125,4135,4135,4125,27
20231215,151000,1244521980,4135,4150,4170,4135,84
20231215,150900,1244172095,4140,4140,4140,4140,30
20231215,150800,1244047895,4145,4155,4155,4145,5
20231215,150700,1244027155,4160,4160,4160,4160,1
20231215,150600,1244022995,4170,4170,4170,4170,0
20231215,150500,1244022995,4170,4165,4170,4165,79
20231215,150400,1243693665,4165,4165,4165,4165,5
20231215,150300,1243672840,4170,4175,4175,4170,84
20231215,150200,1243322555,4180,4180,4180,4180,0
20231215,150100,1243322555,4180,4180,4180,4180,0
20231215,150000,1243322555,4180,4180,4180,4180,79
20231215,145900,1242992335,4180,4180,4180,4180,0
20231215,145800,1242992335,4180,4180,4180,4180,119
20231215,145700,1242494915,4185,4180,4185,4180,21
20231215,145600,1242407130,4185,4170,4185,4170,20
20231215,145500,1242323705,4175,4185,4190,4175,278
20231215,145400,1241160630,4190,4190,4190,4190,0
20231215,145300,1241160630,4190,4190,4190,4190,0
20231215,145200,1241160630,4190,4190,4190,4190,0
20231215,145100,1241160630,4190,4190,4190,4190,0
20231215,145000,1241160630,4190,4190,4190,4190,0
20231215,144900,1241160630,4190,4190,4190,4190,0
20231215,144800,1241160630,4190,4190,4190,4190,1
20231215,144700,1241156440,4190,4180,4190,4180,12
20231215,144600,1241106270,4190,4190,4190,4190,0
20231215,144500,1241106270,4190,4190,4190,4190,0
20231215,144400,1241106270,4190,4185,4190,4185,2
20231215,144300,1241097895,4180,4185,4190,4180,68
20231215,144200,1240813315,4190,4190,4190,4190,1
20231215,144100,1240809125,4190,4190,4190,4190,1
20231215,144000,1240804935,4185,4175,4185,4175,110
20231215,143900,1240345410,4170,4160,4170,4160,11
20231215,143800,1240299615,4155,4140,4155,4140,51
20231215,143700,1240088445,4135,4125,4135,4125,82
20231215,143600,1239749530,4125,4120,4125,4120,17
20231215,143500,1239679480,4115,4115,4115,4115,0
20231215,143400,1239679480,4115,4115,4115,4115,0
20231215,143300,1239679480,4115,4120,4120,4115,12
20231215,143200,1239630075,4120,4125,4125,4110,368
20231215,143100,1238116725,4120,4120,4120,4120,0
20231215,143000,1238116725,4120,4135,4135,4120,69
20231215,142900,1237832135,4135,4130,4135,4130,3
20231215,142800,1237819735,4125,4125,4125,4125,9
20231215,142700,1237782610,4125,4120,4125,4105,1531
20231215,142600,1231484645,4115,4165,4165,4115,159
20231215,142500,1230828160,4165,4130,4165,4130,66
20231215,142400,1230553580,4110,4120,4120,4110,100
20231215,142300,1230142550,4125,4125,4125,4125,3127
20231215,142200,1217243675,4110,4110,4110,4110,0
20231215,142100,1217243675,4110,4110,4110,4110,0
20231215,142000,1217243675,4110,4110,4110,4110,0
20231215,141900,1217243675,4110,4110,4110,4110,0
20231215,141800,1217243675,4110,4110,4110,4110,0
20231215,141700,1217243675,4110,4110,4110,4110,87
20231215,141600,1216886105,4120,4120,4120,4120,0
20231215,141500,1216886105,4120,4120,4120,4120,47
20231215,141400,1216692465,4125,4130,4130,4125,267
20231215,141300,1215589820,4135,4135,4135,4135,0
20231215,141200,1215589820,4135,4135,4135,4135,0
20231215,141100,1215589820,4135,4140,4140,4135,980
20231215,141000,1211532735,4125,4125,4125,4125,0
20231215,140900,1211532735,4125,4120,4125,4120,985
20231215,140800,1207474530,4110,4110,4110,4110,0
20231215,140700,1207474530,4110,4110,4110,4110,6
20231215,140600,1207449870,4110,4110,4110,4110,87
20231215,140500,1207092300,4110,4125,4125,4110,788
20231215,140400,1203847175,4130,4130,4130,4130,0
20231215,140300,1203847175,4130,4130,4130,4130,1
20231215,140200,1203843045,4125,4125,4125,4125,0
20231215,140100,1203843045,4125,4130,4130,4125,394
20231215,140000,1202216670,4130,4130,4130,4130,815
20231215,135900,1198850720,4155,4155,4155,4155,0
20231215,135800,1198850720,4155,4155,4155,4155,0
20231215,135700,1198850720,4155,4155,4155,4155,0
20231215,135600,1198850720,4155,4155,4155,4155,1
20231215,135500,1198846565,4160,4155,4160,4155,38
20231215,135400,1198688580,4130,4130,4130,4130,0
20231215,135300,1198688580,4130,4130,4130,4130,0
20231215,135200,1198688580,4130,4130,4130,4130,20
20231215,135100,1198605980,4130,4130,4130,4130,1
20231215,135000,1198601850,4125,4125,4125,4125,0
20231215,134900,1198601850,4125,4125,4125,4125,0
20231215,134800,1198601850,4125,4125,4125,4125,23
20231215,134700,1198506975,4105,4110,4110,4105,57
20231215,134600,1198272820,4110,4110,4110,4105,494
20231215,134500,1196244655,4110,4125,4125,4110,1098
20231215,134400,1191721030,4125,4130,4130,4125,31
20231215,134300,1191593005,4130,4130,4130,4130,1
20231215,134200,1191588875,4125,4125,4125,4125,0
20231215,134100,1191588875,4125,4125,4125,4125,0
20231215,134000,1191588875,4125,4140,4140,4125,1040
20231215,133900,1187293895,4170,4170,4170,4170,1
20231215,133800,1187289725,4170,4170,4170,4170,1
20231215,133700,1187285555,4175,4135,4175,4135,2
20231215,133600,1187277245,4135,4140,4140,4135,18
20231215,133500,1187202730,4140,4150,4150,4140,24
20231215,133400,1187103140,4185,4185,4185,4185,0
20231215,133300,1187103140,4185,4185,4185,4185,1
20231215,133200,1187098955,4185,4165,4190,4130,244
20231215,133100,1186081025,4130,4135,4170,4130,47
20231215,133000,1185886670,4170,4170,4170,4170,0
20231215,132900,1185886670,4170,4170,4170,4170,10
20231215,132800,1185844970,4170,4145,4170,4145,34
20231215,132700,1185703995,4130,4130,4130,4130,1
20231215,132600,1185699865,4125,4125,4125,4125,0
20231215,132500,1185699865,4125,4125,4125,4125,0
20231215,132400,1185699865,4125,4125,4125,4125,49
20231215,132300,1185497740,4125,4145,4145,4125,719
20231215,132200,1182531765,4125,4125,4170,4125,810
20231215,132100,1179186435,4125,4125,4130,4125,60
20231215,132000,1178938775,4125,4130,4130,4125,177
20231215,131900,1178207805,4125,4135,4135,4125,364
20231215,131800,1176704835,4130,4140,4140,4130,378
20231215,131700,1175141800,4135,4145,4175,4135,596
20231215,131600,1172674165,4145,4140,4145,4140,31
20231215,131500,1172545785,4135,4140,4140,4135,85
20231215,131400,1172193970,4180,4140,4180,4135,246
20231215,131300,1171175640,4135,4150,4150,4135,2218
20231215,131200,1161979915,4150,4155,4160,4150,347
20231215,131100,1160538070,4155,4160,4160,4155,341
20231215,131000,1159120885,4160,4155,4160,4155,30
20231215,130900,1158996115,4155,4175,4175,4155,432
20231215,130800,1157198625,4175,4160,4180,4155,47
20231215,130700,1157002545,4160,4160,4160,4160,0
20231215,130600,1157002545,4160,4185,4185,4155,1569
20231215,130500,1150455140,4185,4190,4190,4185,24
20231215,130400,1150354610,4190,4190,4190,4185,23
20231215,130300,1150258300,4190,4185,4190,4185,40
20231215,130200,1150090845,4185,4185,4190,4185,16
20231215,130100,1150023835,4185,4185,4195,4185,46
20231215,130000,1149831085,4185,4185,4225,4185,15
20231215,125900,1149768270,4185,4185,4225,4185,26
20231215,125800,1149659420,4185,4185,4225,4185,1205
20231215,125700,1144578925,4185,4185,4185,4185,24
20231215,125600,1144478485,4185,4190,4190,4185,96
20231215,125500,1144076455,4190,4190,4190,4190,30
20231215,125400,1143950755,4190,4190,4190,4190,23
20231215,125300,1143854385,4185,4190,4190,4185,20
20231215,125200,1143770615,4190,4190,4190,4190,32
20231215,125100,1143636535,4190,4200,4205,4190,395
20231215,125000,1141977515,4200,4200,4200,4190,299
20231215,124900,1140724590,4190,4190,4190,4190,17
20231215,124800,1140653360,4190,4190,4190,4190,17
20231215,124700,1140582130,4190,4155,4190,4155,117
20231215,124600,1140092750,4155,4165,4165,4150,788
20231215,124500,1136816290,4165,4175,4190,4165,61
20231215,124400,1136561730,4175,4175,4175,4170,33
20231215,124300,1136424000,4175,4170,4175,4170,612
20231215,124200,1133871400,4170,4190,4190,4170,356
20231215,124100,1132383785,4190,4195,4195,4190,325
20231215,124000,1131021930,4195,4190,4220,4190,60
20231215,123900,1130769220,4190,4220,4220,4190,92
20231215,123800,1130383710,4190,4220,4220,4190,4
20231215,123700,1130366890,4195,4180,4195,4180,257
20231215,123600,1129292615,4165,4185,4185,4165,579
20231215,123500,1126876980,4200,4200,4200,4200,513
20231215,123400,1124722380,4200,4205,4205,4200,208
20231215,123300,1123848760,4205,4200,4205,4190,1408
20231215,123200,1117944150,4200,4205,4205,4200,187
20231215,123100,1117158530,4205,4205,4205,4205,621
20231215,123000,1114547225,4205,4215,4215,4200,1366
20231215,122900,1108804110,4215,4215,4220,4215,438
20231215,122800,1106957725,4220,4225,4225,4215,1371
20231215,122700,1101174750,4230,4240,4250,4225,1899
20231215,122600,1093141755,4255,4255,4255,4245,4
20231215,122500,1093124745,4260,4240,4270,4240,887
20231215,122400,1089343075,4240,4230,4250,4230,645
20231215,122300,1086613970,4230,4220,4240,4215,59
20231215,122200,1086364570,4220,4240,4240,4215,53
20231215,122100,1086140720,4220,4210,4225,4205,443
20231215,122000,1084276275,4210,4230,4230,4210,1396
20231215,121900,1078381780,4225,4260,4260,4225,2700
20231215,121800,1066947405,4260,4260,4260,4260,79
20231215,121700,1066610865,4260,4265,4265,4260,3
20231215,121600,1066598080,4265,4265,4265,4245,17
20231215,121500,1066525775,4245,4260,4265,4245,119
20231215,121400,1066019880,4260,4255,4260,4235,1448
20231215,121300,1059883685,4255,4265,4265,4225,964
20231215,121200,1055789005,4270,4260,4270,4250,1058
20231215,121100,1051289285,4250,4240,4260,4225,5255
20231215,121000,1028987385,4260,4235,4270,4230,1236
20231215,120900,1023739520,4250,4255,4255,4235,202
20231215,120800,1022882935,4255,4260,4260,4230,1591
20231215,120700,1016143320,4260,4230,4265,4230,1164
20231215,120600,1011208355,4230,4260,4270,4225,6461
20231215,120500,983786730,4255,4280,4280,4205,9322
20231215,120400,944167570,4280,4280,4280,4280,0
20231215,120300,944167570,4280,4300,4300,4280,4393
20231215,120200,925348100,4300,4350,4375,4285,9171
20231215,120100,885619655,4350,4350,4395,4330,10297
20231215,120000,840717375,4350,4695,4710,4285,57875
20231215,115900,582199845,4710,4635,4800,4630,46518
20231215,115800,363870935,4635,4755,4810,4575,52144
20231215,115700,117247475,4715,4715,4715,4715,0
20231215,115600,117247475,4715,4595,4750,4595,13106
20231215,115500,55805190,4575,4465,4595,4460,5351
20231215,115400,31513190,4465,4465,4465,4465,0
20231215,115300,31513190,4465,4465,4465,4465,0
20231215,115200,31513190,4465,4465,4465,4465,0
20231215,115100,31513190,4465,4465,4465,4465,0
20231215,115000,31513190,4465,4465,4465,4465,0
20231215,114900,31513190,4465,4465,4465,4465,0
20231215,114800,31513190,4465,4465,4465,4465,1
20231215,114700,31508725,4420,4425,4425,4420,700
20231215,114600,28414580,4470,4450,4470,4450,123
20231215,114500,27865775,4450,4450,4450,4450,1
20231215,114400,27861325,4450,4450,4450,4450,1
20231215,114300,27856875,4450,4450,4450,4450,0
20231215,114200,27856875,4450,4450,4450,4450,0
20231215,114100,27856875,4450,4450,4450,4450,0
20231215,114000,27856875,4450,4450,4450,4450,2
20231215,113900,27847975,4470,4470,4470,4470,0
20231215,113800,27847975,4470,4470,4470,4470,0
20231215,113700,27847975,4470,4405,4470,4405,501
20231215,113600,25634300,4410,4410,4410,4410,0
20231215,113500,25634300,4410,4410,4410,4410,0
20231215,113400,25634300,4410,4410,4410,4410,0
20231215,113300,25634300,4410,4410,4410,4410,0
20231215,113200,25634300,4410,4410,4410,4410,0
20231215,113100,25634300,4410,4410,4410,4410,0
20231215,113000,25634300,4410,4410,4410,4410,0
20231215,112900,25634300,4410,4410,4410,4410,0
20231215,112800,25634300,4410,4410,4410,4410,0
20231215,112700,25634300,4410,4410,4410,4410,0
20231215,112600,25634300,4410,4410,4410,4410,0
20231215,112500,25634300,4410,4405,4410,4405,152
20231215,112400,24964550,4405,4405,4405,4405,0
20231215,112300,24964550,4405,4405,4405,4405,0
20231215,112200,24964550,4405,4405,4405,4405,0
20231215,112100,24964550,4405,4405,4405,4405,0
20231215,112000,24964550,4405,4405,4405,4405,0
20231215,111900,24964550,4405,4405,4405,4405,0
20231215,111800,24964550,4405,4405,4405,4405,0
20231215,111700,24964550,4405,4405,4405,4405,0
20231215,111600,24964550,4405,4405,4405,4405,0
20231215,111500,24964550,4405,4405,4405,4405,0
20231215,111400,24964550,4405,4405,4405,4405,0
20231215,111300,24964550,4405,4405,4405,4405,0
20231215,111200,24964550,4405,4405,4405,4405,0
20231215,111100,24964550,4405,4405,4405,4405,0
20231215,111000,24964550,4405,4405,4405,4405,0
20231215,110900,24964550,4405,4405,4405,4405,0
20231215,110800,24964550,4405,4405,4405,4405,0
20231215,110700,24964550,4405,4405,4405,4405,0
20231215,110600,24964550,4405,4405,4405,4405,0
20231215,110500,24964550,4405,4405,4405,4405,0
20231215,110400,24964550,4405,4405,4405,4405,0
20231215,110300,24964550,4405,4405,4405,4405,0
20231215,110200,24964550,4405,4405,4405,4405,0
20231215,110100,24964550,4405,4405,4405,4405,0
20231215,110000,24964550,4405,4405,4405,4405,0
20231215,105900,24964550,4405,4405,4405,4405,0
20231215,105800,24964550,4405,4405,4405,4405,0
20231215,105700,24964550,4405,4405,4405,4405,0
20231215,105600,24964550,4405,4405,4405,4405,0
20231215,105500,24964550,4405,4405,4405,4405,0
20231215,105400,24964550,4405,4405,4405,4405,0
20231215,105300,24964550,4405,4405,4405,4405,0
20231215,105200,24964550,4405,4405,4405,4405,0
20231215,105100,24964550,4405,4405,4405,4405,0
20231215,105000,24964550,4405,4405,4405,4405,0
20231215,104900,24964550,4405,4405,4405,4405,0
20231215,104800,24964550,4405,4405,4405,4405,0
20231215,104700,24964550,4405,4405,4405,4405,0
20231215,104600,24964550,4405,4405,4405,4405,0
20231215,104500,24964550,4405,4405,4405,4405,976
20231215,104400,20665270,4405,4395,4405,4395,159
20231215,104300,19965255,4395,4395,4395,4395,0
20231215,104200,19965255,4395,4395,4395,4395,5
20231215,104100,19943280,4400,4400,4400,4400,0
20231215,104000,19943280,4400,4400,4400,4400,0
20231215,103900,19943280,4400,4400,4400,4400,0
20231215,103800,19943280,4400,4400,4400,4400,0
20231215,103700,19943280,4400,4400,4400,4400,0
20231215,103600,19943280,4400,4400,4400,4400,0
20231215,103500,19943280,4400,4400,4400,4400,0
20231215,103400,19943280,4400,4400,4400,4400,0
20231215,103300,19943280,4400,4400,4400,4400,0
20231215,103200,19943280,4400,4400,4400,4400,0
20231215,103100,19943280,4400,4400,4400,4400,0
20231215,103000,19943280,4400,4400,4400,4400,736
20231215,102900,16704880,4405,4405,4405,4405,0
20231215,102800,16704880,4405,4405,4405,4405,3
20231215,102700,16691665,4400,4400,4400,4400,0
20231215,102600,16691665,4400,4400,4400,4400,0
20231215,102500,16691665,4400,4400,4400,4400,0
20231215,102400,16691665,4400,4400,4400,4400,0
20231215,102300,16691665,4400,4400,4400,4400,0
20231215,102200,16691665,4400,4400,4400,4400,0
20231215,102100,16691665,4400,4400,4400,4400,0
20231215,102000,16691665,4400,4400,4400,4400,5
20231215,101900,16669665,4405,4400,4405,4400,49
20231215,101800,16453835,4400,4400,4400,4400,33
20231215,101700,16308635,4415,4415,4415,4415,0
20231215,101600,16308635,4415,4415,4415,4415,0
20231215,101500,16308635,4415,4415,4415,4415,0
20231215,101400,16308635,4415,4415,4415,4415,0
20231215,101300,16308635,4415,4415,4415,4415,0
20231215,101200,16308635,4415,4415,4415,4415,0
20231215,101100,16308635,4415,4415,4415,4415,0
20231215,101000,16308635,4415,4415,4415,4415,0
20231215,100900,16308635,4415,4415,4415,4415,0
20231215,100800,16308635,4415,4415,4415,4415,0
20231215,100700,16308635,4415,4415,4415,4415,0
20231215,100600,16308635,4415,4415,4415,4415,0
20231215,100500,16308635,4415,4415,4415,4415,2
20231215,100400,16299805,4420,4420,4420,4420,0
20231215,100300,16299805,4420,4420,4420,4420,0
20231215,100200,16299805,4420,4420,4420,4420,0
20231215,100100,16299805,4420,4420,4420,4420,0
20231215,100000,16299805,4420,4420,4420,4420,0
20231215,095900,16299805,4420,4410,4490,4400,115
20231215,095800,15792035,4405,4405,4405,4405,18
20231215,095700,15712745,4405,4400,4405,4400,1192
20231215,095600,10467935,4400,4405,4410,4400,133
20231215,095500,9882685,4410,4410,4410,4400,57
20231215,095400,9631855,4410,4410,4410,4400,25
20231215,095300,9521625,4400,4410,4410,4400,21
20231215,095200,9429075,4410,4400,4410,4400,189
20231215,095100,8596955,4350,4350,4350,4350,0
20231215,095000,8596955,4350,4375,4375,4350,100
20231215,094900,8161930,4355,4355,4355,4355,0
20231215,094800,8161930,4355,4355,4355,4355,7
20231215,094700,8131445,4400,4355,4400,4355,112
20231215,094600,7642060,4350,4350,4350,4350,873
20231215,094500,3844510,4355,4355,4355,4355,0
20231215,094400,3844510,4355,4355,4355,4355,0
20231215,094300,3844510,4355,4355,4355,4355,0
20231215,094200,3844510,4355,4345,4355,4345,93
20231215,094100,3439960,4345,4345,4345,4345,0
20231215,094000,3439960,4345,4345,4345,4345,2
20231215,093900,3431270,4340,4340,4340,4340,29
20231215,093800,3305410,4345,4340,4345,4340,53
20231215,093700,3075175,4340,4340,4340,4340,0
20231215,093600,3075175,4340,4340,4340,4340,10
20231215,093500,3031775,4340,4340,4340,4340,0
20231215,093400,3031775,4340,4340,4340,4340,14
20231215,093300,2971015,4345,4300,4345,4300,53
20231215,093200,2740785,4300,4300,4300,4300,1
20231215,093100,2736485,4300,4300,4300,4300,1
20231215,093000,2732185,4290,4290,4290,4290,0
20231215,092900,2732185,4290,4300,4300,4290,4
20231215,092800,2715015,4300,4300,4300,4300,1
20231215,092700,2710715,4300,4300,4300,4300,1
20231215,092600,2706415,4300,4300,4300,4300,294
20231215,092500,1442215,4345,4345,4345,4345,1
20231215,092400,1437870,4350,4350,4350,4350,0
20231215,092300,1437870,4350,4320,4350,4320,28
20231215,092200,1316760,4320,4320,4320,4320,0
20231215,092100,1316760,4320,4320,4320,4320,0
20231215,092000,1316760,4320,4320,4320,4320,0
20231215,091900,1316760,4320,4320,4320,4320,0
20231215,091800,1316760,4320,4320,4320,4320,0
20231215,091700,1316760,4320,4320,4320,4320,0
20231215,091600,1316760,4320,4320,4320,4320,1
20231215,091500,1312440,4320,4320,4320,4320,0
20231215,091400,1312440,4320,4320,4320,4320,1
20231215,091300,1308120,4320,4320,4320,4320,1
20231215,091200,1303800,4320,4320,4320,4320,0
20231215,091100,1303800,4320,4320,4320,4320,1
20231215,091000,1299480,4320,4320,4320,4320,1
20231215,090900,1295160,4320,4320,4320,4320,1
20231215,090800,1290840,4320,4320,4320,4320,1
20231215,090700,1286520,4320,4320,4320,4320,1
20231215,090600,1282200,4320,4320,4320,4320,1
20231215,090500,1277880,4320,4320,4320,4320,1
20231215,090400,1273560,4320,4320,4320,4320,1
20231215,090300,1269240,4320,4320,4320,4320,1
20231215,090200,1264920,4320,4320,4320,4320,1
20231215,090100,1260600,4320,4320,4320,4320,1
20231215,090000,1256280,4320,4320,4320,4320,270