KissMeData/241820/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,204500,1154853420,3990,3990,3990,3990,12961
20231215,204400,1154853420,3990,3990,3990,3990,0
20231215,204300,1154853420,3990,3990,3990,3990,0
20231215,204200,1154853420,3990,3990,3990,3990,0
20231215,204100,1154853420,3990,3990,3990,3990,0
20231215,204000,1154853420,3990,3990,3990,3990,0
20231215,203900,1154853420,3990,3990,3990,3990,0
20231215,203800,1154853420,3990,3990,3990,3990,0
20231215,203700,1154853420,3990,3990,3990,3990,0
20231215,203600,1154853420,3990,3990,3990,3990,0
20231215,203500,1154853420,3990,3990,3990,3990,0
20231215,203400,1154853420,3990,3990,3990,3990,0
20231215,203300,1154853420,3990,3990,3990,3990,0
20231215,203200,1154853420,3990,3990,3990,3990,0
20231215,203100,1154853420,3990,3990,3990,3990,0
20231215,203000,1154853420,3990,3990,3990,3990,0
20231215,202900,1154853420,3990,3990,3990,3990,0
20231215,202800,1154853420,3990,3990,3990,3990,0
20231215,202700,1154853420,3990,3990,3990,3990,0
20231215,202600,1154853420,3990,3990,3990,3990,0
20231215,202500,1154853420,3990,3990,3990,3990,0
20231215,202400,1154853420,3990,3990,3990,3990,0
20231215,202300,1154853420,3990,3990,3990,3990,0
20231215,202200,1154853420,3990,3990,3990,3990,0
20231215,202100,1154853420,3990,3990,3990,3990,0
20231215,202000,1154853420,3990,3990,3990,3990,0
20231215,201900,1154853420,3990,3990,3990,3990,0
20231215,201800,1154853420,3990,3990,3990,3990,0
20231215,201700,1154853420,3990,3990,3990,3990,0
20231215,201600,1154853420,3990,3990,3990,3990,0
20231215,201500,1154853420,3990,3990,3990,3990,12961
20231215,201400,1154853420,3990,3990,3990,3990,0
20231215,201300,1154853420,3990,3990,3990,3990,0
20231215,201200,1154853420,3990,3990,3990,3990,0
20231215,201100,1154853420,3990,3990,3990,3990,0
20231215,201000,1154853420,3990,3990,3990,3990,0
20231215,200900,1154853420,3990,3990,3990,3990,0
20231215,200800,1154853420,3990,3990,3990,3990,0
20231215,200700,1154853420,3990,3990,3990,3990,0
20231215,200600,1154853420,3990,3990,3990,3990,0
20231215,200500,1154853420,3990,3990,3990,3990,0
20231215,200400,1154853420,3990,3990,3990,3990,0
20231215,200300,1154853420,3990,3990,3990,3990,0
20231215,200200,1154853420,3990,3990,3990,3990,0
20231215,200100,1154853420,3990,3990,3990,3990,0
20231215,200000,1154853420,3990,3990,3990,3990,0
20231215,195900,1154853420,3990,3990,3990,3990,0
20231215,195800,1154853420,3990,3990,3990,3990,0
20231215,195700,1154853420,3990,3990,3990,3990,0
20231215,195600,1154853420,3990,3990,3990,3990,0
20231215,195500,1154853420,3990,3990,3990,3990,0
20231215,195400,1154853420,3990,3990,3990,3990,0
20231215,195300,1154853420,3990,3990,3990,3990,0
20231215,195200,1154853420,3990,3990,3990,3990,0
20231215,195100,1154853420,3990,3990,3990,3990,0
20231215,195000,1154853420,3990,3990,3990,3990,0
20231215,194900,1154853420,3990,3990,3990,3990,0
20231215,194800,1154853420,3990,3990,3990,3990,0
20231215,194700,1154853420,3990,3990,3990,3990,0
20231215,194600,1154853420,3990,3990,3990,3990,0
20231215,194500,1154853420,3990,3990,3990,3990,12961
20231215,194400,1154853420,3990,3990,3990,3990,0
20231215,194300,1154853420,3990,3990,3990,3990,0
20231215,194200,1154853420,3990,3990,3990,3990,0
20231215,194100,1154853420,3990,3990,3990,3990,0
20231215,194000,1154853420,3990,3990,3990,3990,0
20231215,193900,1154853420,3990,3990,3990,3990,0
20231215,193800,1154853420,3990,3990,3990,3990,0
20231215,193700,1154853420,3990,3990,3990,3990,0
20231215,193600,1154853420,3990,3990,3990,3990,0
20231215,193500,1154853420,3990,3990,3990,3990,0
20231215,193400,1154853420,3990,3990,3990,3990,0
20231215,193300,1154853420,3990,3990,3990,3990,0
20231215,193200,1154853420,3990,3990,3990,3990,0
20231215,193100,1154853420,3990,3990,3990,3990,0
20231215,193000,1154853420,3990,3990,3990,3990,0
20231215,192900,1154853420,3990,3990,3990,3990,0
20231215,192800,1154853420,3990,3990,3990,3990,0
20231215,192700,1154853420,3990,3990,3990,3990,0
20231215,192600,1154853420,3990,3990,3990,3990,0
20231215,192500,1154853420,3990,3990,3990,3990,0
20231215,192400,1154853420,3990,3990,3990,3990,0
20231215,192300,1154853420,3990,3990,3990,3990,0
20231215,192200,1154853420,3990,3990,3990,3990,0
20231215,192100,1154853420,3990,3990,3990,3990,0
20231215,192000,1154853420,3990,3990,3990,3990,0
20231215,191900,1154853420,3990,3990,3990,3990,0
20231215,191800,1154853420,3990,3990,3990,3990,0
20231215,191700,1154853420,3990,3990,3990,3990,0
20231215,191600,1154853420,3990,3990,3990,3990,0
20231215,191500,1154853420,3990,3990,3990,3990,12961
20231215,191400,1154853420,3990,3990,3990,3990,0
20231215,191300,1154853420,3990,3990,3990,3990,0
20231215,191200,1154853420,3990,3990,3990,3990,0
20231215,191100,1154853420,3990,3990,3990,3990,0
20231215,191000,1154853420,3990,3990,3990,3990,0
20231215,190900,1154853420,3990,3990,3990,3990,0
20231215,190800,1154853420,3990,3990,3990,3990,0
20231215,190700,1154853420,3990,3990,3990,3990,0
20231215,190600,1154853420,3990,3990,3990,3990,0
20231215,190500,1154853420,3990,3990,3990,3990,0
20231215,190400,1154853420,3990,3990,3990,3990,0
20231215,190300,1154853420,3990,3990,3990,3990,0
20231215,190200,1154853420,3990,3990,3990,3990,0
20231215,190100,1154853420,3990,3990,3990,3990,0
20231215,190000,1154853420,3990,3990,3990,3990,0
20231215,185900,1154853420,3990,3990,3990,3990,0
20231215,185800,1154853420,3990,3990,3990,3990,0
20231215,185700,1154853420,3990,3990,3990,3990,0
20231215,185600,1154853420,3990,3990,3990,3990,0
20231215,185500,1154853420,3990,3990,3990,3990,0
20231215,185400,1154853420,3990,3990,3990,3990,0
20231215,185300,1154853420,3990,3990,3990,3990,0
20231215,185200,1154853420,3990,3990,3990,3990,0
20231215,185100,1154853420,3990,3990,3990,3990,0
20231215,185000,1154853420,3990,3990,3990,3990,0
20231215,184900,1154853420,3990,3990,3990,3990,0
20231215,184800,1154853420,3990,3990,3990,3990,0
20231215,184700,1154853420,3990,3990,3990,3990,0
20231215,184600,1154853420,3990,3990,3990,3990,0
20231215,184500,1154853420,3990,3990,3990,3990,12961
20231215,184400,1154853420,3990,3990,3990,3990,0
20231215,184300,1154853420,3990,3990,3990,3990,0
20231215,184200,1154853420,3990,3990,3990,3990,0
20231215,184100,1154853420,3990,3990,3990,3990,0
20231215,184000,1154853420,3990,3990,3990,3990,0
20231215,183900,1154853420,3990,3990,3990,3990,0
20231215,183800,1154853420,3990,3990,3990,3990,0
20231215,183700,1154853420,3990,3990,3990,3990,0
20231215,183600,1154853420,3990,3990,3990,3990,0
20231215,183500,1154853420,3990,3990,3990,3990,0
20231215,183400,1154853420,3990,3990,3990,3990,0
20231215,183300,1154853420,3990,3990,3990,3990,0
20231215,183200,1154853420,3990,3990,3990,3990,0
20231215,183100,1154853420,3990,3990,3990,3990,0
20231215,183000,1154853420,3990,3990,3990,3990,0
20231215,182900,1154853420,3990,3990,3990,3990,0
20231215,182800,1154853420,3990,3990,3990,3990,0
20231215,182700,1154853420,3990,3990,3990,3990,0
20231215,182600,1154853420,3990,3990,3990,3990,0
20231215,182500,1154853420,3990,3990,3990,3990,0
20231215,182400,1154853420,3990,3990,3990,3990,0
20231215,182300,1154853420,3990,3990,3990,3990,0
20231215,182200,1154853420,3990,3990,3990,3990,0
20231215,182100,1154853420,3990,3990,3990,3990,0
20231215,182000,1154853420,3990,3990,3990,3990,0
20231215,181900,1154853420,3990,3990,3990,3990,0
20231215,181800,1154853420,3990,3990,3990,3990,0
20231215,181700,1154853420,3990,3990,3990,3990,0
20231215,181600,1154853420,3990,3990,3990,3990,0
20231215,181500,1154853420,3990,3990,3990,3990,12961
20231215,181400,1154853420,3990,3990,3990,3990,0
20231215,181300,1154853420,3990,3990,3990,3990,0
20231215,181200,1154853420,3990,3990,3990,3990,0
20231215,181100,1154853420,3990,3990,3990,3990,0
20231215,181000,1154853420,3990,3990,3990,3990,0
20231215,180900,1154853420,3990,3990,3990,3990,0
20231215,180800,1154853420,3990,3990,3990,3990,0
20231215,180700,1154853420,3990,3990,3990,3990,0
20231215,180600,1154853420,3990,3990,3990,3990,0
20231215,180500,1154853420,3990,3990,3990,3990,0
20231215,180400,1154853420,3990,3990,3990,3990,0
20231215,180300,1154853420,3990,3990,3990,3990,0
20231215,180200,1154853420,3990,3990,3990,3990,0
20231215,180100,1154853420,3990,3990,3990,3990,0
20231215,180000,1154853420,3990,3990,3990,3990,0
20231215,175900,1154853420,3990,3990,3990,3990,0
20231215,175800,1154853420,3990,3990,3990,3990,0
20231215,175700,1154853420,3990,3990,3990,3990,0
20231215,175600,1154853420,3990,3990,3990,3990,0
20231215,175500,1154853420,3990,3990,3990,3990,0
20231215,175400,1154853420,3990,3990,3990,3990,0
20231215,175300,1154853420,3990,3990,3990,3990,0
20231215,175200,1154853420,3990,3990,3990,3990,0
20231215,175100,1154853420,3990,3990,3990,3990,0
20231215,175000,1154853420,3990,3990,3990,3990,0
20231215,174900,1154853420,3990,3990,3990,3990,0
20231215,174800,1154853420,3990,3990,3990,3990,0
20231215,174700,1154853420,3990,3990,3990,3990,0
20231215,174600,1154853420,3990,3990,3990,3990,0
20231215,174500,1154853420,3990,3990,3990,3990,12961
20231215,174400,1154853420,3990,3990,3990,3990,0
20231215,174300,1154853420,3990,3990,3990,3990,0
20231215,174200,1154853420,3990,3990,3990,3990,0
20231215,174100,1154853420,3990,3990,3990,3990,0
20231215,174000,1154853420,3990,3990,3990,3990,0
20231215,173900,1154853420,3990,3990,3990,3990,0
20231215,173800,1154853420,3990,3990,3990,3990,0
20231215,173700,1154853420,3990,3990,3990,3990,0
20231215,173600,1154853420,3990,3990,3990,3990,0
20231215,173500,1154853420,3990,3990,3990,3990,0
20231215,173400,1154853420,3990,3990,3990,3990,0
20231215,173300,1154853420,3990,3990,3990,3990,0
20231215,173200,1154853420,3990,3990,3990,3990,0
20231215,173100,1154853420,3990,3990,3990,3990,0
20231215,173000,1154853420,3990,3990,3990,3990,0
20231215,172900,1154853420,3990,3990,3990,3990,0
20231215,172800,1154853420,3990,3990,3990,3990,0
20231215,172700,1154853420,3990,3990,3990,3990,0
20231215,172600,1154853420,3990,3990,3990,3990,0
20231215,172500,1154853420,3990,3990,3990,3990,0
20231215,172400,1154853420,3990,3990,3990,3990,0
20231215,172300,1154853420,3990,3990,3990,3990,0
20231215,172200,1154853420,3990,3990,3990,3990,0
20231215,172100,1154853420,3990,3990,3990,3990,0
20231215,172000,1154853420,3990,3990,3990,3990,0
20231215,171900,1154853420,3990,3990,3990,3990,0
20231215,171800,1154853420,3990,3990,3990,3990,0
20231215,171700,1154853420,3990,3990,3990,3990,0
20231215,171600,1154853420,3990,3990,3990,3990,0
20231215,171500,1154853420,3990,3990,3990,3990,12961
20231215,171400,1154853420,3990,3990,3990,3990,0
20231215,171300,1154853420,3990,3990,3990,3990,0
20231215,171200,1154853420,3990,3990,3990,3990,0
20231215,171100,1154853420,3990,3990,3990,3990,0
20231215,171000,1154853420,3990,3990,3990,3990,0
20231215,170900,1154853420,3990,3990,3990,3990,0
20231215,170800,1154853420,3990,3990,3990,3990,0
20231215,170700,1154853420,3990,3990,3990,3990,0
20231215,170600,1154853420,3990,3990,3990,3990,0
20231215,170500,1154853420,3990,3990,3990,3990,0
20231215,170400,1154853420,3990,3990,3990,3990,0
20231215,170300,1154853420,3990,3990,3990,3990,0
20231215,170200,1154853420,3990,3990,3990,3990,0
20231215,170100,1154853420,3990,3990,3990,3990,0
20231215,170000,1154853420,3990,3990,3990,3990,0
20231215,165900,1154853420,3990,3990,3990,3990,0
20231215,165800,1154853420,3990,3990,3990,3990,0
20231215,165700,1154853420,3990,3990,3990,3990,0
20231215,165600,1154853420,3990,3990,3990,3990,0
20231215,165500,1154853420,3990,3990,3990,3990,0
20231215,165400,1154853420,3990,3990,3990,3990,0
20231215,165300,1154853420,3990,3990,3990,3990,0
20231215,165200,1154853420,3990,3990,3990,3990,0
20231215,165100,1154853420,3990,3990,3990,3990,0
20231215,165000,1154853420,3990,3990,3990,3990,0
20231215,164900,1154853420,3990,3990,3990,3990,0
20231215,164800,1154853420,3990,3990,3990,3990,0
20231215,164700,1154853420,3990,3990,3990,3990,0
20231215,164600,1154853420,3990,3990,3990,3990,0
20231215,164500,1154853420,3990,3990,3990,3990,12961
20231215,164400,1154853420,3990,3990,3990,3990,0
20231215,164300,1154853420,3990,3990,3990,3990,0
20231215,164200,1154853420,3990,3990,3990,3990,0
20231215,164100,1154853420,3990,3990,3990,3990,0
20231215,164000,1154853420,3990,3990,3990,3990,0
20231215,163900,1154853420,3990,3990,3990,3990,0
20231215,163800,1154853420,3990,3990,3990,3990,0
20231215,163700,1154853420,3990,3990,3990,3990,0
20231215,163600,1154853420,3990,3990,3990,3990,0
20231215,163500,1154853420,3990,3990,3990,3990,0
20231215,163400,1154853420,3990,3990,3990,3990,0
20231215,163300,1154853420,3990,3990,3990,3990,0
20231215,163200,1154853420,3990,3990,3990,3990,0
20231215,163100,1154853420,3990,3990,3990,3990,0
20231215,163000,1154853420,3990,3990,3990,3990,0
20231215,162900,1154853420,3990,3990,3990,3990,0
20231215,162800,1154853420,3990,3990,3990,3990,0
20231215,162700,1154853420,3990,3990,3990,3990,0
20231215,162600,1154853420,3990,3990,3990,3990,0
20231215,162500,1154853420,3990,3990,3990,3990,0
20231215,162400,1154853420,3990,3990,3990,3990,0
20231215,162300,1154853420,3990,3990,3990,3990,0
20231215,162200,1154853420,3990,3990,3990,3990,0
20231215,162100,1154853420,3990,3990,3990,3990,0
20231215,162000,1154853420,3990,3990,3990,3990,0
20231215,161900,1154853420,3990,3990,3990,3990,0
20231215,161800,1154853420,3990,3990,3990,3990,0
20231215,161700,1154853420,3990,3990,3990,3990,0
20231215,161600,1154853420,3990,3990,3990,3990,0
20231215,161500,1154853420,3990,3990,3990,3990,12961
20231215,161400,1154853420,3990,3990,3990,3990,0
20231215,161300,1154853420,3990,3990,3990,3990,0
20231215,161200,1154853420,3990,3990,3990,3990,0
20231215,161100,1154853420,3990,3990,3990,3990,0
20231215,161000,1154853420,3990,3990,3990,3990,0
20231215,160900,1154853420,3990,3990,3990,3990,0
20231215,160800,1154853420,3990,3990,3990,3990,0
20231215,160700,1154853420,3990,3990,3990,3990,0
20231215,160600,1154853420,3990,3990,3990,3990,0
20231215,160500,1154853420,3990,3990,3990,3990,0
20231215,160400,1154853420,3990,3990,3990,3990,0
20231215,160300,1154853420,3990,3990,3990,3990,0
20231215,160200,1154853420,3990,3990,3990,3990,0
20231215,160100,1154853420,3990,3990,3990,3990,0
20231215,160000,1154853420,3990,3990,3990,3990,0
20231215,155900,1154853420,3990,3990,3990,3990,0
20231215,155800,1154853420,3990,3990,3990,3990,0
20231215,155700,1154853420,3990,3990,3990,3990,0
20231215,155600,1154853420,3990,3990,3990,3990,0
20231215,155500,1154853420,3990,3990,3990,3990,0
20231215,155400,1154853420,3990,3990,3990,3990,0
20231215,155300,1154853420,3990,3990,3990,3990,0
20231215,155200,1154853420,3990,3990,3990,3990,0
20231215,155100,1154853420,3990,3990,3990,3990,0
20231215,155000,1154853420,3990,3990,3990,3990,0
20231215,154900,1154853420,3990,3990,3990,3990,0
20231215,154800,1154853420,3990,3990,3990,3990,0
20231215,154700,1154853420,3990,3990,3990,3990,0
20231215,154600,1154853420,3990,3990,3990,3990,0
20231215,154500,1154853420,3990,3990,3990,3990,12961
20231215,154400,1154853420,3990,3990,3990,3990,0
20231215,154300,1154853420,3990,3990,3990,3990,0
20231215,154200,1154853420,3990,3990,3990,3990,0
20231215,154100,1154853420,3990,3990,3990,3990,0
20231215,154000,1154853420,3990,3990,3990,3990,0
20231215,153900,1154853420,3990,3990,3990,3990,0
20231215,153800,1154853420,3990,3990,3990,3990,0
20231215,153700,1154853420,3990,3990,3990,3990,0
20231215,153600,1154853420,3990,3990,3990,3990,0
20231215,153500,1154853420,3990,3990,3990,3990,0
20231215,153400,1154853420,3990,3990,3990,3990,0
20231215,153300,1154853420,3990,3990,3990,3990,0
20231215,153200,1154853420,3990,3990,3990,3990,0
20231215,153100,1154853420,3990,3990,3990,3990,0
20231215,153000,1154853420,3990,3990,3990,3990,12961
20231215,152900,1103139030,3955,3955,3955,3955,0
20231215,152800,1103139030,3955,3955,3955,3955,0
20231215,152700,1103139030,3955,3955,3955,3955,0
20231215,152600,1103139030,3955,3955,3955,3955,0
20231215,152500,1103139030,3955,3955,3955,3955,0
20231215,152400,1103139030,3955,3955,3955,3955,0
20231215,152300,1103139030,3955,3955,3955,3955,0
20231215,152200,1103139030,3955,3955,3955,3955,0
20231215,152100,1103139030,3955,3955,3955,3955,0
20231215,152000,1103139030,3955,3955,3955,3955,0
20231215,151900,1103139030,3955,3955,3955,3950,2476
20231215,151800,1093349025,3950,3940,3955,3935,2277
20231215,151700,1084364440,3940,3915,3940,3915,2187
20231215,151600,1075787480,3930,3935,3935,3915,1670
20231215,151500,1069241185,3910,3935,3940,3910,2529
20231215,151400,1059344400,3940,3930,3940,3915,1814
20231215,151300,1052225140,3930,3920,3935,3915,1111
20231215,151200,1047872715,3935,3935,3935,3910,5241
20231215,151100,1027316020,3930,3950,3950,3930,3975
20231215,151000,1011671655,3950,3945,3950,3940,2347
20231215,150900,1002412725,3950,3950,3950,3950,947
20231215,150800,998672075,3950,3955,3955,3950,4754
20231215,150700,979893655,3955,3955,3955,3955,1417
20231215,150600,974289420,3955,3960,3965,3955,191
20231215,150500,973533935,3955,3970,3970,3955,1624
20231215,150400,967107915,3970,3960,3970,3960,31
20231215,150300,966985145,3960,3960,3960,3955,181
20231215,150200,966269190,3970,3960,3970,3960,330
20231215,150100,964962360,3960,3955,3960,3955,115
20231215,150000,964507530,3955,3955,3960,3955,235
20231215,145900,963577605,3960,3955,3960,3955,52
20231215,145800,963371935,3955,3955,3955,3955,0
20231215,145700,963371935,3955,3955,3960,3955,33
20231215,145600,963241415,3955,3960,3960,3955,150
20231215,145500,962647665,3965,3960,3965,3960,102
20231215,145400,962243240,3955,3955,3955,3955,35
20231215,145300,962104815,3960,3960,3960,3960,35
20231215,145200,961966215,3960,3960,3960,3960,273
20231215,145100,960885135,3970,3970,3970,3970,1
20231215,145000,960881165,3960,3960,3960,3960,31
20231215,144900,960758405,3955,3955,3960,3955,150
20231215,144800,960165140,3955,3955,3955,3955,29
20231215,144700,960050445,3955,3955,3955,3955,0
20231215,144600,960050445,3955,3955,3955,3955,50
20231215,144500,959852695,3960,3960,3960,3960,3
20231215,144400,959840815,3955,3960,3960,3955,117
20231215,144300,959378030,3960,3970,3970,3960,154
20231215,144200,958768180,3960,3960,3960,3960,54
20231215,144100,958554340,3955,3955,3955,3955,875
20231215,144000,955093715,3955,3960,3960,3955,277
20231215,143900,953997305,3960,3965,3965,3960,74
20231215,143800,953704145,3965,3965,3965,3965,76
20231215,143700,953402805,3965,3975,3975,3965,73
20231215,143600,953112930,3975,3965,3975,3965,77
20231215,143500,952807555,3975,3975,3975,3975,5
20231215,143400,952787680,3975,3975,3975,3975,23
20231215,143300,952696255,3975,3970,3975,3965,702
20231215,143200,949912810,3960,3960,3960,3960,422
20231215,143100,948241690,3960,3960,3960,3960,4
20231215,143000,948225850,3960,3960,3960,3960,0
20231215,142900,948225850,3960,3975,3975,3960,80
20231215,142800,947909005,3960,3960,3960,3960,0
20231215,142700,947909005,3960,3960,3960,3960,982
20231215,142600,944020285,3960,3960,3960,3955,185
20231215,142500,943288335,3960,3960,3960,3960,1
20231215,142400,943284375,3960,3960,3960,3960,0
20231215,142300,943284375,3960,3960,3960,3960,94
20231215,142200,942912135,3960,3960,3960,3960,2964
20231215,142100,931174695,3960,3970,3975,3960,606
20231215,142000,928773380,3970,3965,3970,3965,2787
20231215,141900,917722425,3975,3970,3975,3970,445
20231215,141800,915955580,3970,3970,3970,3970,378
20231215,141700,914454920,3970,3970,3970,3970,52
20231215,141600,914248480,3975,3975,3975,3975,17
20231215,141500,914180905,3975,3975,3975,3975,200
20231215,141400,913385905,3970,3975,3975,3970,1357
20231215,141300,907994855,3975,3985,3985,3975,905
20231215,141200,904395245,3990,3990,3990,3990,1
20231215,141100,904391255,3980,3985,3985,3980,955
20231215,141000,900586375,3985,3985,3985,3985,50
20231215,140900,900387125,3985,3985,3985,3985,20
20231215,140800,900307425,3985,3985,3985,3985,343
20231215,140700,898940570,3985,3985,3985,3985,7
20231215,140600,898912675,3980,3980,3980,3980,88
20231215,140500,898562435,3980,3980,3980,3980,0
20231215,140400,898562435,3980,3980,3980,3980,500
20231215,140300,896572435,3980,3980,3980,3980,501
20231215,140200,894578455,3985,3985,3985,3985,100
20231215,140100,894179955,3980,3980,3980,3980,11
20231215,140000,894136175,3980,3980,3980,3980,308
20231215,135900,892910335,3975,3975,3975,3975,6
20231215,135800,892886485,3975,3975,3975,3975,500
20231215,135700,890898985,3975,3975,3975,3975,0
20231215,135600,890898985,3975,3975,3975,3975,400
20231215,135500,889308985,3975,3975,3975,3975,300
20231215,135400,888116485,3975,3975,3975,3975,789
20231215,135300,884980210,3975,3985,3985,3975,942
20231215,135200,881234660,3990,3990,3990,3990,0
20231215,135100,881234660,3990,3990,3990,3990,0
20231215,135000,881234660,3990,3990,3990,3990,0
20231215,134900,881234660,3990,3990,3990,3990,0
20231215,134800,881234660,3990,3975,3990,3975,1132
20231215,134700,876734930,3970,3970,3970,3970,0
20231215,134600,876734930,3970,3970,3970,3970,0
20231215,134500,876734930,3970,3970,3970,3970,50
20231215,134400,876536430,3990,3990,3990,3990,1
20231215,134300,876532440,3965,4000,4000,3965,1643
20231215,134200,869986255,3990,4000,4000,3990,3
20231215,134100,869974270,4005,3995,4005,3995,177
20231215,134000,869265485,3995,3995,3995,3995,500
20231215,133900,867267985,3995,3995,3995,3995,0
20231215,133800,867267985,3995,3995,3995,3995,32
20231215,133700,867140145,3995,4005,4005,3995,1083
20231215,133600,862803630,4005,4010,4010,4005,172
20231215,133500,862114765,4015,4010,4015,3955,14849
20231215,133400,803160405,4000,4000,4000,4000,78
20231215,133300,802848405,4000,4010,4010,3995,1054
20231215,133200,798622560,4010,4005,4010,4005,2676
20231215,133100,787899690,4000,3995,4000,3985,2923
20231215,133000,776210715,3990,3990,3990,3990,25
20231215,132900,776110965,3990,3990,3990,3990,55
20231215,132800,775891515,3990,3990,3990,3990,901
20231215,132700,772296525,3985,3985,3985,3985,50
20231215,132600,772097275,3985,3985,3985,3985,0
20231215,132500,772097275,3985,3985,3985,3985,239
20231215,132400,771144860,3970,3970,3970,3970,0
20231215,132300,771144860,3970,3970,3970,3970,100
20231215,132200,770747860,3970,3985,3985,3970,102
20231215,132100,770342890,3970,3970,3970,3970,0
20231215,132000,770342890,3970,3965,3970,3965,1204
20231215,131900,765564245,3965,3970,3970,3965,1026
20231215,131800,761496125,3960,3960,3960,3960,0
20231215,131700,761496125,3960,3960,3960,3960,0
20231215,131600,761496125,3960,3985,3985,3960,2001
20231215,131500,753551755,3985,3985,3985,3985,122
20231215,131400,753065585,3985,3995,3995,3985,380
20231215,131300,751550290,3995,3995,3995,3995,2515
20231215,131200,741502865,3995,3995,3995,3995,230
20231215,131100,740584015,3995,3990,3995,3990,917
20231215,131000,736923360,3990,3990,3990,3990,0
20231215,130900,736923360,3990,3990,3990,3990,5
20231215,130800,736903410,3990,3990,3990,3990,216
20231215,130700,736041570,3995,3995,3995,3995,0
20231215,130600,736041570,3995,3995,3995,3995,37
20231215,130500,735893755,3990,3990,3990,3990,107
20231215,130400,735466825,3995,3995,3995,3995,200
20231215,130300,734667825,3990,4000,4000,3990,3559
20231215,130200,720457825,4000,4000,4000,4000,416
20231215,130100,718793825,4000,3995,4000,3995,910
20231215,130000,715154430,4005,4000,4010,4000,1092
20231215,125900,710782785,4000,4000,4000,4000,1936
20231215,125800,703038785,4000,4005,4005,4000,129
20231215,125700,702522735,4005,4005,4005,4005,1547
20231215,125600,696327000,4000,4000,4000,4000,0
20231215,125500,696327000,4000,4000,4000,4000,70
20231215,125400,696047000,4005,4005,4005,4005,0
20231215,125300,696047000,4005,4000,4005,4000,694
20231215,125200,693268345,3995,3995,3995,3995,30
20231215,125100,693148495,3995,3995,3995,3995,0
20231215,125000,693148495,3995,3995,3995,3995,422
20231215,124900,691462605,4000,4005,4005,4000,9
20231215,124800,691426575,4005,4005,4005,4005,100
20231215,124700,691026075,4005,4005,4005,4005,848
20231215,124600,687629835,4000,4000,4000,4000,0
20231215,124500,687629835,4000,4000,4000,4000,614
20231215,124400,685173835,4000,4000,4000,4000,7
20231215,124300,685145835,4000,3995,4000,3995,1510
20231215,124200,679112885,3990,3990,3990,3980,465
20231215,124100,677258825,3980,3980,3980,3980,15
20231215,124000,677199125,3980,3980,3980,3980,130
20231215,123900,676681725,3985,3985,3985,3985,0
20231215,123800,676681725,3985,3990,3990,3985,3966
20231215,123700,660872420,3990,3995,3995,3990,440
20231215,123600,659114625,3995,3995,3995,3995,77
20231215,123500,658807010,3995,3995,3995,3995,303
20231215,123400,657596525,3995,3995,3995,3995,399
20231215,123300,656002520,4000,4000,4000,4000,2
20231215,123200,655994520,4000,4000,4000,4000,261
20231215,123100,654950520,3990,3995,4000,3990,983
20231215,123000,651025865,4000,4010,4010,4000,303
20231215,122900,649812880,4010,4010,4010,4010,10
20231215,122800,649772780,4010,4010,4010,4000,845
20231215,122700,646389320,4010,4010,4010,4010,92
20231215,122600,646020400,4010,4010,4010,4010,229
20231215,122500,645102110,4010,4010,4010,4010,232
20231215,122400,644171790,4010,4000,4010,3995,479
20231215,122300,642254120,4005,4005,4005,4005,1
20231215,122200,642250115,4005,4005,4005,4005,5
20231215,122100,642230090,3990,3990,3990,3990,0
20231215,122000,642230090,3990,3990,3990,3990,20
20231215,121900,642150290,3990,3990,3990,3990,90
20231215,121800,641791190,4005,4005,4005,4005,101
20231215,121700,641386685,3995,4010,4010,3995,858
20231215,121600,637958955,3990,3990,3990,3990,0
20231215,121500,637958955,3990,4005,4015,3990,1453
20231215,121400,632136360,4015,4010,4015,4010,105
20231215,121300,631715050,4000,4010,4010,4000,211
20231215,121200,630869625,4015,4020,4020,4015,11
20231215,121100,630825455,3985,3995,4020,3985,15231
20231215,121000,569801040,3995,3995,3995,3975,380
20231215,120900,568284920,3995,3995,3995,3970,245
20231215,120800,567311445,3995,3965,3995,3965,3412
20231215,120700,553743465,3970,3970,3970,3970,613
20231215,120600,551309855,3970,3965,3970,3965,45
20231215,120500,551131330,3965,3970,3970,3965,183
20231215,120400,550405130,3970,3975,3980,3970,56
20231215,120300,550182540,3980,3980,3980,3980,1
20231215,120200,550178560,3980,3980,3980,3980,0
20231215,120100,550178560,3980,3975,3980,3975,1103
20231215,120000,545789135,3975,3960,3975,3960,87
20231215,115900,545444450,3975,3975,3975,3975,17
20231215,115800,545376875,3980,3960,3980,3960,340
20231215,115700,544030075,3980,3980,3980,3980,79
20231215,115600,543715655,3980,3980,3980,3980,82
20231215,115500,543389295,3990,3980,3995,3980,1087
20231215,115400,539052020,3980,3960,3980,3960,1335
20231215,115300,533747390,3960,3980,3980,3960,337
20231215,115200,532410120,3975,4000,4000,3975,416
20231215,115100,530748865,4000,3975,4000,3975,7829
20231215,115000,499468425,3980,3960,3980,3955,4282
20231215,114900,482465720,3955,3950,3960,3950,1090
20231215,114800,478154605,3955,3930,3955,3930,1162
20231215,114700,473569475,3915,3915,3915,3915,431
20231215,114600,471882110,3915,3915,3915,3915,20
20231215,114500,471803810,3915,3915,3915,3915,1
20231215,114400,471799895,3910,3910,3910,3910,0
20231215,114300,471799895,3910,3910,3910,3910,20
20231215,114200,471721695,3910,3910,3910,3910,0
20231215,114100,471721695,3910,3910,3910,3910,88
20231215,114000,471377615,3910,3905,3910,3905,364
20231215,113900,469956140,3900,3900,3905,3900,546
20231215,113800,467826735,3905,3905,3905,3905,0
20231215,113700,467826735,3905,3905,3905,3905,0
20231215,113600,467826735,3905,3905,3905,3905,2
20231215,113500,467818925,3910,3915,3915,3910,3
20231215,113400,467807185,3915,3915,3915,3915,1
20231215,113300,467803270,3900,3900,3900,3900,1534
20231215,113200,461820670,3900,3900,3900,3900,183
20231215,113100,461106970,3900,3900,3900,3900,30
20231215,113000,460989970,3900,3900,3900,3900,40
20231215,112900,460833970,3900,3900,3900,3900,4
20231215,112800,460818370,3900,3930,3930,3900,565
20231215,112700,458613670,3920,3905,3920,3905,842
20231215,112600,455321370,3910,3910,3910,3910,100
20231215,112500,454930370,3900,3900,3900,3900,513
20231215,112400,452929670,3900,3920,3920,3900,1604
20231215,112300,446670925,3905,3915,3915,3905,500
20231215,112200,444718365,3920,3920,3920,3920,0
20231215,112100,444718365,3920,3920,3920,3920,1
20231215,112000,444714445,3905,3930,3930,3905,999
20231215,111900,440813325,3930,3930,3930,3930,1
20231215,111800,440809395,3900,3930,3930,3900,6410
20231215,111700,415759950,3935,3935,3935,3935,0
20231215,111600,415759950,3935,3935,3935,3935,0
20231215,111500,415759950,3935,3935,3935,3935,3
20231215,111400,415748145,3925,3935,3935,3925,1529
20231215,111300,409744720,3930,3930,3930,3930,194
20231215,111200,408982300,3930,3930,3930,3930,143
20231215,111100,408420310,3930,3930,3930,3930,1377
20231215,111000,403008700,3935,3935,3935,3935,584
20231215,110900,400710660,3935,3945,3945,3935,62
20231215,110800,400466680,3935,3935,3935,3935,4
20231215,110700,400450940,3935,3940,3940,3935,199
20231215,110600,399667825,3945,3945,3945,3945,0
20231215,110500,399667825,3945,3935,3945,3935,11
20231215,110400,399624530,3950,3950,3950,3950,1
20231215,110300,399620580,3935,3935,3935,3935,0
20231215,110200,399620580,3935,3945,3945,3935,300
20231215,110100,398438080,3945,3945,3945,3945,0
20231215,110000,398438080,3945,3945,3945,3945,0
20231215,105900,398438080,3945,3945,3945,3945,0
20231215,105800,398438080,3945,3945,3945,3945,0
20231215,105700,398438080,3945,3945,3945,3945,0
20231215,105600,398438080,3945,3945,3945,3945,0
20231215,105500,398438080,3945,3945,3945,3945,4
20231215,105400,398422300,3950,3950,3950,3950,0
20231215,105300,398422300,3950,3950,3950,3950,0
20231215,105200,398422300,3950,3950,3950,3950,2
20231215,105100,398414400,3950,3940,3950,3940,291
20231215,105000,397265900,3940,3940,3940,3940,979
20231215,104900,393408640,3945,3945,3945,3945,96
20231215,104800,393029920,3950,3950,3950,3950,46
20231215,104700,392848220,3950,3955,3955,3950,20
20231215,104600,392769140,3955,3955,3955,3955,0
20231215,104500,392769140,3955,3955,3955,3955,15
20231215,104400,392709815,3950,3950,3950,3950,1
20231215,104300,392705865,3935,3935,3935,3935,0
20231215,104200,392705865,3935,3935,3935,3935,1322
20231215,104100,387503795,3930,3930,3930,3930,180
20231215,104000,386796395,3930,3945,3945,3930,711
20231215,103900,383995205,3945,3945,3945,3945,25
20231215,103800,383896580,3945,3945,3945,3945,0
20231215,103700,383896580,3945,3945,3945,3945,123
20231215,103600,383411345,3945,3945,3945,3945,894
20231215,103500,379884515,3935,3935,3935,3935,870
20231215,103400,376461065,3935,3945,3945,3935,346
20231215,103300,375099545,3935,3940,3940,3935,195
20231215,103200,374331970,3945,3945,3945,3945,253
20231215,103100,373333885,3960,3960,3960,3960,1
20231215,103000,373329925,3940,3940,3940,3940,744
20231215,102900,370398565,3945,3945,3945,3945,0
20231215,102800,370398565,3945,3945,3945,3945,596
20231215,102700,368047345,3970,3960,3970,3960,70
20231215,102600,367769905,3945,3945,3945,3945,101
20231215,102500,367371460,3950,3960,3960,3950,827
20231215,102400,364104635,3975,3975,3975,3975,0
20231215,102300,364104635,3975,3975,3975,3975,0
20231215,102200,364104635,3975,3975,3975,3975,65
20231215,102100,363846260,3975,3975,3975,3975,277
20231215,102000,362745185,3975,3960,3975,3950,135
20231215,101900,362211610,3975,3975,3975,3975,0
20231215,101800,362211610,3975,3960,3975,3960,3
20231215,101700,362199715,3975,3975,3975,3975,2
20231215,101600,362191765,3975,3975,3975,3975,125
20231215,101500,361694890,3975,3950,3975,3945,583
20231215,101400,359392090,3950,3965,3980,3945,2523
20231215,101300,349383975,3970,3970,3970,3970,1
20231215,101200,349380005,3970,3970,3970,3970,241
20231215,101100,348423235,3985,3980,3985,3970,2039
20231215,101000,340322220,3980,3980,3980,3980,21
20231215,100900,340238640,3980,3975,3980,3975,460
20231215,100800,338410090,3975,3975,3975,3975,594
20231215,100700,336048940,3985,3985,3985,3985,7
20231215,100600,336021045,3975,3975,3985,3975,261
20231215,100500,334983535,3975,3975,3975,3975,785
20231215,100400,331863160,3975,3975,3980,3975,939
20231215,100300,328130630,3980,3980,3980,3975,142
20231215,100200,327565500,3985,3985,3985,3985,578
20231215,100100,325262170,3985,3980,3985,3980,609
20231215,100000,322835355,3975,3975,3975,3975,263
20231215,095900,321789930,3975,3985,3985,3975,77
20231215,095800,321483390,3985,3980,3985,3975,1113
20231215,095700,317056615,3975,3980,3995,3975,4382
20231215,095600,299598455,3990,3990,3990,3980,1416
20231215,095500,293949215,4000,4000,4000,3975,2392
20231215,095400,284390840,3990,4005,4005,3980,6377
20231215,095300,258959595,4005,4000,4005,3985,1582
20231215,095200,252631625,4000,4000,4000,3985,1813
20231215,095100,245385890,4000,4005,4005,3980,2321
20231215,095000,236108705,4005,3970,4010,3970,8637
20231215,094900,201602390,3970,3965,3970,3965,5213
20231215,094800,180911320,3965,3960,3965,3960,2637
20231215,094700,170468300,3960,3950,3960,3950,493
20231215,094600,168520640,3950,3945,3950,3945,2048
20231215,094500,160431325,3945,3945,3945,3945,617
20231215,094400,157997260,3945,3945,3950,3945,1140
20231215,094300,153499955,3950,3960,3960,3950,3394
20231215,094200,140086185,3960,3955,3960,3950,3536
20231215,094100,126088770,3960,3955,3960,3955,1706
20231215,094000,119335145,3955,3940,3955,3940,1650
20231215,093900,112821205,3935,3940,3940,3935,16
20231215,093800,112758170,3940,3930,3940,3930,212
20231215,093700,111924980,3920,3920,3920,3920,158
20231215,093600,111305620,3920,3920,3920,3920,112
20231215,093500,110866580,3920,3920,3920,3920,235
20231215,093400,109945380,3930,3940,3940,3930,172
20231215,093300,109268905,3945,3945,3945,3940,246
20231215,093200,108298515,3945,3945,3945,3945,561
20231215,093100,106085370,3935,3935,3935,3935,0
20231215,093000,106085370,3935,3935,3935,3935,19
20231215,092900,106010605,3930,3940,3945,3930,2595
20231215,092800,95801740,3930,3930,3930,3930,816
20231215,092700,92594860,3930,3920,3930,3920,243
20231215,092600,91642290,3905,3905,3905,3905,0
20231215,092500,91642290,3905,3905,3905,3905,193
20231215,092400,90888625,3900,3900,3910,3900,173
20231215,092300,90213895,3895,3895,3895,3895,39
20231215,092200,90061990,3895,3900,3900,3895,538
20231215,092100,87964610,3920,3900,3920,3900,305
20231215,092000,86774615,3900,3900,3900,3900,0
20231215,091900,86774615,3900,3910,3910,3900,797
20231215,091800,83662220,3915,3915,3915,3915,208
20231215,091700,82847900,3900,3900,3900,3900,0
20231215,091600,82847900,3900,3900,3900,3900,0
20231215,091500,82847900,3900,3900,3900,3900,636
20231215,091400,80367500,3900,3905,3905,3900,589
20231215,091300,78069325,3910,3905,3915,3905,576
20231215,091200,75817020,3900,3900,3900,3895,606
20231215,091100,73455305,3900,3900,3900,3900,317
20231215,091000,72219005,3900,3895,3900,3885,1064
20231215,090900,68074745,3895,3900,3900,3895,687
20231215,090800,65395545,3910,3890,3910,3890,1066
20231215,090700,61238795,3890,3895,3895,3885,500
20231215,090600,59294295,3890,3885,3890,3885,829
20231215,090500,56071125,3885,3900,3915,3880,1574
20231215,090400,49950800,3900,3900,3900,3900,119
20231215,090300,49486700,3900,3900,3910,3885,3337
20231215,090200,36491265,3895,3905,3905,3890,1037
20231215,090100,32451460,3905,3925,3950,3900,4528
20231215,090000,14766220,3950,3925,3950,3925,3753