KissMeData/272550/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,205300,254690360,15880,15880,15880,15880,297
20231215,205200,254690360,15880,15880,15880,15880,0
20231215,205100,254690360,15880,15880,15880,15880,0
20231215,205000,254690360,15880,15880,15880,15880,0
20231215,204900,254690360,15880,15880,15880,15880,0
20231215,204800,254690360,15880,15880,15880,15880,0
20231215,204700,254690360,15880,15880,15880,15880,0
20231215,204600,254690360,15880,15880,15880,15880,0
20231215,204500,254690360,15880,15880,15880,15880,0
20231215,204400,254690360,15880,15880,15880,15880,0
20231215,204300,254690360,15880,15880,15880,15880,0
20231215,204200,254690360,15880,15880,15880,15880,0
20231215,204100,254690360,15880,15880,15880,15880,0
20231215,204000,254690360,15880,15880,15880,15880,0
20231215,203900,254690360,15880,15880,15880,15880,0
20231215,203800,254690360,15880,15880,15880,15880,0
20231215,203700,254690360,15880,15880,15880,15880,0
20231215,203600,254690360,15880,15880,15880,15880,0
20231215,203500,254690360,15880,15880,15880,15880,0
20231215,203400,254690360,15880,15880,15880,15880,0
20231215,203300,254690360,15880,15880,15880,15880,0
20231215,203200,254690360,15880,15880,15880,15880,0
20231215,203100,254690360,15880,15880,15880,15880,0
20231215,203000,254690360,15880,15880,15880,15880,0
20231215,202900,254690360,15880,15880,15880,15880,0
20231215,202800,254690360,15880,15880,15880,15880,0
20231215,202700,254690360,15880,15880,15880,15880,0
20231215,202600,254690360,15880,15880,15880,15880,0
20231215,202500,254690360,15880,15880,15880,15880,0
20231215,202400,254690360,15880,15880,15880,15880,0
20231215,202300,254690360,15880,15880,15880,15880,297
20231215,202200,254690360,15880,15880,15880,15880,0
20231215,202100,254690360,15880,15880,15880,15880,0
20231215,202000,254690360,15880,15880,15880,15880,0
20231215,201900,254690360,15880,15880,15880,15880,0
20231215,201800,254690360,15880,15880,15880,15880,0
20231215,201700,254690360,15880,15880,15880,15880,0
20231215,201600,254690360,15880,15880,15880,15880,0
20231215,201500,254690360,15880,15880,15880,15880,0
20231215,201400,254690360,15880,15880,15880,15880,0
20231215,201300,254690360,15880,15880,15880,15880,0
20231215,201200,254690360,15880,15880,15880,15880,0
20231215,201100,254690360,15880,15880,15880,15880,0
20231215,201000,254690360,15880,15880,15880,15880,0
20231215,200900,254690360,15880,15880,15880,15880,0
20231215,200800,254690360,15880,15880,15880,15880,0
20231215,200700,254690360,15880,15880,15880,15880,0
20231215,200600,254690360,15880,15880,15880,15880,0
20231215,200500,254690360,15880,15880,15880,15880,0
20231215,200400,254690360,15880,15880,15880,15880,0
20231215,200300,254690360,15880,15880,15880,15880,0
20231215,200200,254690360,15880,15880,15880,15880,0
20231215,200100,254690360,15880,15880,15880,15880,0
20231215,200000,254690360,15880,15880,15880,15880,0
20231215,195900,254690360,15880,15880,15880,15880,0
20231215,195800,254690360,15880,15880,15880,15880,0
20231215,195700,254690360,15880,15880,15880,15880,0
20231215,195600,254690360,15880,15880,15880,15880,0
20231215,195500,254690360,15880,15880,15880,15880,0
20231215,195400,254690360,15880,15880,15880,15880,0
20231215,195300,254690360,15880,15880,15880,15880,297
20231215,195200,254690360,15880,15880,15880,15880,0
20231215,195100,254690360,15880,15880,15880,15880,0
20231215,195000,254690360,15880,15880,15880,15880,0
20231215,194900,254690360,15880,15880,15880,15880,0
20231215,194800,254690360,15880,15880,15880,15880,0
20231215,194700,254690360,15880,15880,15880,15880,0
20231215,194600,254690360,15880,15880,15880,15880,0
20231215,194500,254690360,15880,15880,15880,15880,0
20231215,194400,254690360,15880,15880,15880,15880,0
20231215,194300,254690360,15880,15880,15880,15880,0
20231215,194200,254690360,15880,15880,15880,15880,0
20231215,194100,254690360,15880,15880,15880,15880,0
20231215,194000,254690360,15880,15880,15880,15880,0
20231215,193900,254690360,15880,15880,15880,15880,0
20231215,193800,254690360,15880,15880,15880,15880,0
20231215,193700,254690360,15880,15880,15880,15880,0
20231215,193600,254690360,15880,15880,15880,15880,0
20231215,193500,254690360,15880,15880,15880,15880,0
20231215,193400,254690360,15880,15880,15880,15880,0
20231215,193300,254690360,15880,15880,15880,15880,0
20231215,193200,254690360,15880,15880,15880,15880,0
20231215,193100,254690360,15880,15880,15880,15880,0
20231215,193000,254690360,15880,15880,15880,15880,0
20231215,192900,254690360,15880,15880,15880,15880,0
20231215,192800,254690360,15880,15880,15880,15880,0
20231215,192700,254690360,15880,15880,15880,15880,0
20231215,192600,254690360,15880,15880,15880,15880,0
20231215,192500,254690360,15880,15880,15880,15880,0
20231215,192400,254690360,15880,15880,15880,15880,0
20231215,192300,254690360,15880,15880,15880,15880,297
20231215,192200,254690360,15880,15880,15880,15880,0
20231215,192100,254690360,15880,15880,15880,15880,0
20231215,192000,254690360,15880,15880,15880,15880,0
20231215,191900,254690360,15880,15880,15880,15880,0
20231215,191800,254690360,15880,15880,15880,15880,0
20231215,191700,254690360,15880,15880,15880,15880,0
20231215,191600,254690360,15880,15880,15880,15880,0
20231215,191500,254690360,15880,15880,15880,15880,0
20231215,191400,254690360,15880,15880,15880,15880,0
20231215,191300,254690360,15880,15880,15880,15880,0
20231215,191200,254690360,15880,15880,15880,15880,0
20231215,191100,254690360,15880,15880,15880,15880,0
20231215,191000,254690360,15880,15880,15880,15880,0
20231215,190900,254690360,15880,15880,15880,15880,0
20231215,190800,254690360,15880,15880,15880,15880,0
20231215,190700,254690360,15880,15880,15880,15880,0
20231215,190600,254690360,15880,15880,15880,15880,0
20231215,190500,254690360,15880,15880,15880,15880,0
20231215,190400,254690360,15880,15880,15880,15880,0
20231215,190300,254690360,15880,15880,15880,15880,0
20231215,190200,254690360,15880,15880,15880,15880,0
20231215,190100,254690360,15880,15880,15880,15880,0
20231215,190000,254690360,15880,15880,15880,15880,0
20231215,185900,254690360,15880,15880,15880,15880,0
20231215,185800,254690360,15880,15880,15880,15880,0
20231215,185700,254690360,15880,15880,15880,15880,0
20231215,185600,254690360,15880,15880,15880,15880,0
20231215,185500,254690360,15880,15880,15880,15880,0
20231215,185400,254690360,15880,15880,15880,15880,0
20231215,185300,254690360,15880,15880,15880,15880,297
20231215,185200,254690360,15880,15880,15880,15880,0
20231215,185100,254690360,15880,15880,15880,15880,0
20231215,185000,254690360,15880,15880,15880,15880,0
20231215,184900,254690360,15880,15880,15880,15880,0
20231215,184800,254690360,15880,15880,15880,15880,0
20231215,184700,254690360,15880,15880,15880,15880,0
20231215,184600,254690360,15880,15880,15880,15880,0
20231215,184500,254690360,15880,15880,15880,15880,0
20231215,184400,254690360,15880,15880,15880,15880,0
20231215,184300,254690360,15880,15880,15880,15880,0
20231215,184200,254690360,15880,15880,15880,15880,0
20231215,184100,254690360,15880,15880,15880,15880,0
20231215,184000,254690360,15880,15880,15880,15880,0
20231215,183900,254690360,15880,15880,15880,15880,0
20231215,183800,254690360,15880,15880,15880,15880,0
20231215,183700,254690360,15880,15880,15880,15880,0
20231215,183600,254690360,15880,15880,15880,15880,0
20231215,183500,254690360,15880,15880,15880,15880,0
20231215,183400,254690360,15880,15880,15880,15880,0
20231215,183300,254690360,15880,15880,15880,15880,0
20231215,183200,254690360,15880,15880,15880,15880,0
20231215,183100,254690360,15880,15880,15880,15880,0
20231215,183000,254690360,15880,15880,15880,15880,0
20231215,182900,254690360,15880,15880,15880,15880,0
20231215,182800,254690360,15880,15880,15880,15880,0
20231215,182700,254690360,15880,15880,15880,15880,0
20231215,182600,254690360,15880,15880,15880,15880,0
20231215,182500,254690360,15880,15880,15880,15880,0
20231215,182400,254690360,15880,15880,15880,15880,0
20231215,182300,254690360,15880,15880,15880,15880,297
20231215,182200,254690360,15880,15880,15880,15880,0
20231215,182100,254690360,15880,15880,15880,15880,0
20231215,182000,254690360,15880,15880,15880,15880,0
20231215,181900,254690360,15880,15880,15880,15880,0
20231215,181800,254690360,15880,15880,15880,15880,0
20231215,181700,254690360,15880,15880,15880,15880,0
20231215,181600,254690360,15880,15880,15880,15880,0
20231215,181500,254690360,15880,15880,15880,15880,0
20231215,181400,254690360,15880,15880,15880,15880,0
20231215,181300,254690360,15880,15880,15880,15880,0
20231215,181200,254690360,15880,15880,15880,15880,0
20231215,181100,254690360,15880,15880,15880,15880,0
20231215,181000,254690360,15880,15880,15880,15880,0
20231215,180900,254690360,15880,15880,15880,15880,0
20231215,180800,254690360,15880,15880,15880,15880,0
20231215,180700,254690360,15880,15880,15880,15880,0
20231215,180600,254690360,15880,15880,15880,15880,0
20231215,180500,254690360,15880,15880,15880,15880,0
20231215,180400,254690360,15880,15880,15880,15880,0
20231215,180300,254690360,15880,15880,15880,15880,0
20231215,180200,254690360,15880,15880,15880,15880,0
20231215,180100,254690360,15880,15880,15880,15880,0
20231215,180000,254690360,15880,15880,15880,15880,0
20231215,175900,254690360,15880,15880,15880,15880,0
20231215,175800,254690360,15880,15880,15880,15880,0
20231215,175700,254690360,15880,15880,15880,15880,0
20231215,175600,254690360,15880,15880,15880,15880,0
20231215,175500,254690360,15880,15880,15880,15880,0
20231215,175400,254690360,15880,15880,15880,15880,0
20231215,175300,254690360,15880,15880,15880,15880,297
20231215,175200,254690360,15880,15880,15880,15880,0
20231215,175100,254690360,15880,15880,15880,15880,0
20231215,175000,254690360,15880,15880,15880,15880,0
20231215,174900,254690360,15880,15880,15880,15880,0
20231215,174800,254690360,15880,15880,15880,15880,0
20231215,174700,254690360,15880,15880,15880,15880,0
20231215,174600,254690360,15880,15880,15880,15880,0
20231215,174500,254690360,15880,15880,15880,15880,0
20231215,174400,254690360,15880,15880,15880,15880,0
20231215,174300,254690360,15880,15880,15880,15880,0
20231215,174200,254690360,15880,15880,15880,15880,0
20231215,174100,254690360,15880,15880,15880,15880,0
20231215,174000,254690360,15880,15880,15880,15880,0
20231215,173900,254690360,15880,15880,15880,15880,0
20231215,173800,254690360,15880,15880,15880,15880,0
20231215,173700,254690360,15880,15880,15880,15880,0
20231215,173600,254690360,15880,15880,15880,15880,0
20231215,173500,254690360,15880,15880,15880,15880,0
20231215,173400,254690360,15880,15880,15880,15880,0
20231215,173300,254690360,15880,15880,15880,15880,0
20231215,173200,254690360,15880,15880,15880,15880,0
20231215,173100,254690360,15880,15880,15880,15880,0
20231215,173000,254690360,15880,15880,15880,15880,0
20231215,172900,254690360,15880,15880,15880,15880,0
20231215,172800,254690360,15880,15880,15880,15880,0
20231215,172700,254690360,15880,15880,15880,15880,0
20231215,172600,254690360,15880,15880,15880,15880,0
20231215,172500,254690360,15880,15880,15880,15880,0
20231215,172400,254690360,15880,15880,15880,15880,0
20231215,172300,254690360,15880,15880,15880,15880,297
20231215,172200,254690360,15880,15880,15880,15880,0
20231215,172100,254690360,15880,15880,15880,15880,0
20231215,172000,254690360,15880,15880,15880,15880,0
20231215,171900,254690360,15880,15880,15880,15880,0
20231215,171800,254690360,15880,15880,15880,15880,0
20231215,171700,254690360,15880,15880,15880,15880,0
20231215,171600,254690360,15880,15880,15880,15880,0
20231215,171500,254690360,15880,15880,15880,15880,0
20231215,171400,254690360,15880,15880,15880,15880,0
20231215,171300,254690360,15880,15880,15880,15880,0
20231215,171200,254690360,15880,15880,15880,15880,0
20231215,171100,254690360,15880,15880,15880,15880,0
20231215,171000,254690360,15880,15880,15880,15880,0
20231215,170900,254690360,15880,15880,15880,15880,0
20231215,170800,254690360,15880,15880,15880,15880,0
20231215,170700,254690360,15880,15880,15880,15880,0
20231215,170600,254690360,15880,15880,15880,15880,0
20231215,170500,254690360,15880,15880,15880,15880,0
20231215,170400,254690360,15880,15880,15880,15880,0
20231215,170300,254690360,15880,15880,15880,15880,0
20231215,170200,254690360,15880,15880,15880,15880,0
20231215,170100,254690360,15880,15880,15880,15880,0
20231215,170000,254690360,15880,15880,15880,15880,0
20231215,165900,254690360,15880,15880,15880,15880,0
20231215,165800,254690360,15880,15880,15880,15880,0
20231215,165700,254690360,15880,15880,15880,15880,0
20231215,165600,254690360,15880,15880,15880,15880,0
20231215,165500,254690360,15880,15880,15880,15880,0
20231215,165400,254690360,15880,15880,15880,15880,0
20231215,165300,254690360,15880,15880,15880,15880,297
20231215,165200,254690360,15880,15880,15880,15880,0
20231215,165100,254690360,15880,15880,15880,15880,0
20231215,165000,254690360,15880,15880,15880,15880,0
20231215,164900,254690360,15880,15880,15880,15880,0
20231215,164800,254690360,15880,15880,15880,15880,0
20231215,164700,254690360,15880,15880,15880,15880,0
20231215,164600,254690360,15880,15880,15880,15880,0
20231215,164500,254690360,15880,15880,15880,15880,0
20231215,164400,254690360,15880,15880,15880,15880,0
20231215,164300,254690360,15880,15880,15880,15880,0
20231215,164200,254690360,15880,15880,15880,15880,0
20231215,164100,254690360,15880,15880,15880,15880,0
20231215,164000,254690360,15880,15880,15880,15880,0
20231215,163900,254690360,15880,15880,15880,15880,0
20231215,163800,254690360,15880,15880,15880,15880,0
20231215,163700,254690360,15880,15880,15880,15880,0
20231215,163600,254690360,15880,15880,15880,15880,0
20231215,163500,254690360,15880,15880,15880,15880,0
20231215,163400,254690360,15880,15880,15880,15880,0
20231215,163300,254690360,15880,15880,15880,15880,0
20231215,163200,254690360,15880,15880,15880,15880,0
20231215,163100,254690360,15880,15880,15880,15880,0
20231215,163000,254690360,15880,15880,15880,15880,0
20231215,162900,254690360,15880,15880,15880,15880,0
20231215,162800,254690360,15880,15880,15880,15880,0
20231215,162700,254690360,15880,15880,15880,15880,0
20231215,162600,254690360,15880,15880,15880,15880,0
20231215,162500,254690360,15880,15880,15880,15880,0
20231215,162400,254690360,15880,15880,15880,15880,0
20231215,162300,254690360,15880,15880,15880,15880,297
20231215,162200,254690360,15880,15880,15880,15880,0
20231215,162100,254690360,15880,15880,15880,15880,0
20231215,162000,254690360,15880,15880,15880,15880,0
20231215,161900,254690360,15880,15880,15880,15880,0
20231215,161800,254690360,15880,15880,15880,15880,0
20231215,161700,254690360,15880,15880,15880,15880,0
20231215,161600,254690360,15880,15880,15880,15880,0
20231215,161500,254690360,15880,15880,15880,15880,0
20231215,161400,254690360,15880,15880,15880,15880,0
20231215,161300,254690360,15880,15880,15880,15880,0
20231215,161200,254690360,15880,15880,15880,15880,0
20231215,161100,254690360,15880,15880,15880,15880,0
20231215,161000,254690360,15880,15880,15880,15880,0
20231215,160900,254690360,15880,15880,15880,15880,0
20231215,160800,254690360,15880,15880,15880,15880,0
20231215,160700,254690360,15880,15880,15880,15880,0
20231215,160600,254690360,15880,15880,15880,15880,0
20231215,160500,254690360,15880,15880,15880,15880,0
20231215,160400,254690360,15880,15880,15880,15880,0
20231215,160300,254690360,15880,15880,15880,15880,0
20231215,160200,254690360,15880,15880,15880,15880,0
20231215,160100,254690360,15880,15880,15880,15880,0
20231215,160000,254690360,15880,15880,15880,15880,0
20231215,155900,254690360,15880,15880,15880,15880,0
20231215,155800,254690360,15880,15880,15880,15880,0
20231215,155700,254690360,15880,15880,15880,15880,0
20231215,155600,254690360,15880,15880,15880,15880,0
20231215,155500,254690360,15880,15880,15880,15880,0
20231215,155400,254690360,15880,15880,15880,15880,0
20231215,155300,254690360,15880,15880,15880,15880,297
20231215,155200,254690360,15880,15880,15880,15880,0
20231215,155100,254690360,15880,15880,15880,15880,0
20231215,155000,254690360,15880,15880,15880,15880,0
20231215,154900,254690360,15880,15880,15880,15880,0
20231215,154800,254690360,15880,15880,15880,15880,0
20231215,154700,254690360,15880,15880,15880,15880,0
20231215,154600,254690360,15880,15880,15880,15880,0
20231215,154500,254690360,15880,15880,15880,15880,0
20231215,154400,254690360,15880,15880,15880,15880,0
20231215,154300,254690360,15880,15880,15880,15880,0
20231215,154200,254690360,15880,15880,15880,15880,0
20231215,154100,254690360,15880,15880,15880,15880,0
20231215,154000,254690360,15880,15880,15880,15880,0
20231215,153900,254690360,15880,15880,15880,15880,0
20231215,153800,254690360,15880,15880,15880,15880,0
20231215,153700,254690360,15880,15880,15880,15880,0
20231215,153600,254690360,15880,15880,15880,15880,0
20231215,153500,254690360,15880,15880,15880,15880,0
20231215,153400,254690360,15880,15880,15880,15880,0
20231215,153300,254690360,15880,15880,15880,15880,0
20231215,153200,254690360,15880,15880,15880,15880,0
20231215,153100,254690360,15880,15880,15880,15880,0
20231215,153000,254690360,15880,15880,15880,15880,297
20231215,152900,249974000,15880,15880,15880,15880,0
20231215,152800,249974000,15880,15880,15880,15880,0
20231215,152700,249974000,15880,15880,15880,15880,0
20231215,152600,249974000,15880,15880,15880,15880,0
20231215,152500,249974000,15880,15880,15880,15880,0
20231215,152400,249974000,15880,15880,15880,15880,0
20231215,152300,249974000,15880,15880,15880,15880,0
20231215,152200,249974000,15880,15880,15880,15880,0
20231215,152100,249974000,15880,15880,15880,15880,0
20231215,152000,249974000,15880,15880,15880,15880,0
20231215,151900,249974000,15880,15880,15880,15880,13
20231215,151800,249767560,15890,15890,15890,15890,1
20231215,151700,249751670,15890,15880,15890,15880,109
20231215,151600,248019740,15890,15890,15890,15890,0
20231215,151500,248019740,15890,15880,15890,15880,10
20231215,151400,247860850,15890,15890,15890,15890,0
20231215,151300,247860850,15890,15890,15890,15890,10
20231215,151200,247701950,15890,15890,15890,15890,0
20231215,151100,247701950,15890,15890,15890,15890,0
20231215,151000,247701950,15890,15890,15890,15890,6
20231215,150900,247606610,15890,15890,15890,15890,0
20231215,150800,247606610,15890,15890,15890,15890,5
20231215,150700,247527160,15890,15890,15890,15890,5
20231215,150600,247447710,15890,15890,15890,15890,0
20231215,150500,247447710,15890,15890,15890,15890,4
20231215,150400,247384150,15880,15880,15880,15880,0
20231215,150300,247384150,15880,15880,15880,15880,0
20231215,150200,247384150,15880,15880,15880,15880,0
20231215,150100,247384150,15880,15880,15880,15880,0
20231215,150000,247384150,15880,15890,15890,15880,3
20231215,145900,247336490,15890,15890,15890,15890,7
20231215,145800,247225260,15890,15890,15890,15890,2
20231215,145700,247193480,15890,15890,15890,15890,2
20231215,145600,247161700,15890,15890,15890,15890,0
20231215,145500,247161700,15890,15890,15890,15890,2
20231215,145400,247129920,15890,15890,15890,15890,34
20231215,145300,246589660,15890,15890,15890,15890,2
20231215,145200,246557880,15890,15890,15890,15890,0
20231215,145100,246557880,15890,15890,15890,15890,3
20231215,145000,246510210,15890,15890,15890,15890,5
20231215,144900,246430760,15890,15890,15890,15890,13
20231215,144800,246224190,15880,15880,15880,15880,2
20231215,144700,246192430,15890,15890,15890,15890,4
20231215,144600,246128870,15890,15880,15890,15880,3
20231215,144500,246081210,15890,15890,15890,15890,2
20231215,144400,246049430,15890,15890,15890,15890,2
20231215,144300,246017650,15890,15890,15890,15890,2
20231215,144200,245985870,15890,15890,15890,15890,2
20231215,144100,245954090,15870,15870,15870,15870,0
20231215,144000,245954090,15870,15870,15870,15870,11
20231215,143900,245779520,15870,15900,15900,15870,791
20231215,143800,233222480,15900,15900,15900,15900,3
20231215,143700,233174780,15900,15900,15900,15900,64
20231215,143600,232157180,15900,15900,15900,15900,0
20231215,143500,232157180,15900,15900,15900,15900,2
20231215,143400,232125380,15900,15900,15900,15900,2
20231215,143300,232093580,15900,15900,15900,15900,4
20231215,143200,232029980,15900,15900,15900,15900,3
20231215,143100,231982280,15890,15890,15890,15890,1
20231215,143000,231966390,15900,15900,15900,15900,2
20231215,142900,231934590,15890,15890,15900,15890,6
20231215,142800,231839230,15900,15900,15900,15900,4
20231215,142700,231775630,15900,15900,15900,15900,0
20231215,142600,231775630,15900,15900,15900,15900,7
20231215,142500,231664330,15890,15890,15890,15890,0
20231215,142400,231664330,15890,15890,15890,15890,0
20231215,142300,231664330,15890,15890,15890,15890,97
20231215,142200,230123000,15900,15890,15900,15890,7
20231215,142100,230011750,15900,15900,15900,15900,2
20231215,142000,229979950,15900,15900,15900,15900,2
20231215,141900,229948150,15900,15900,15900,15900,20
20231215,141800,229630150,15900,15900,15900,15900,4
20231215,141700,229566550,15900,15890,15900,15890,3
20231215,141600,229518860,15890,15900,15900,15890,3
20231215,141500,229471170,15890,15890,15890,15890,0
20231215,141400,229471170,15890,15900,15900,15890,3
20231215,141300,229423480,15900,15900,15900,15900,2
20231215,141200,229391680,15900,15900,15900,15900,4
20231215,141100,229328080,15900,15900,15900,15900,0
20231215,141000,229328080,15900,15900,15900,15900,2
20231215,140900,229296280,15900,15900,15900,15900,3
20231215,140800,229248580,15900,15900,15900,15900,2
20231215,140700,229216780,15900,15890,15900,15890,6
20231215,140600,229121420,15900,15900,15900,15900,2
20231215,140500,229089620,15900,15900,15900,15900,2
20231215,140400,229057820,15900,15910,15910,15900,4
20231215,140300,228994200,15910,15910,15910,15910,2
20231215,140200,228962380,15920,15920,15920,15920,4
20231215,140100,228898700,15920,15920,15920,15920,2
20231215,140000,228866860,15920,15920,15920,15920,2
20231215,135900,228835020,15920,15920,15920,15920,0
20231215,135800,228835020,15920,15920,15920,15920,2
20231215,135700,228803180,15920,15920,15920,15920,4
20231215,135600,228739500,15910,15920,15920,15910,146
20231215,135500,226416620,15920,15920,15920,15920,0
20231215,135400,226416620,15920,15920,15920,15920,2
20231215,135300,226384780,15910,15910,15910,15910,54
20231215,135200,225525640,15910,15910,15910,15910,0
20231215,135100,225525640,15910,15910,15910,15910,2
20231215,135000,225493820,15900,15900,15900,15900,1
20231215,134900,225477920,15910,15910,15910,15910,0
20231215,134800,225477920,15910,15910,15910,15910,0
20231215,134700,225477920,15910,15910,15910,15910,5
20231215,134600,225398370,15910,15900,15910,15900,14
20231215,134500,225175750,15900,15900,15900,15900,3
20231215,134400,225128050,15900,15900,15900,15900,0
20231215,134300,225128050,15900,15900,15900,15900,0
20231215,134200,225128050,15900,15900,15900,15900,1
20231215,134100,225112150,15910,15910,15910,15910,7
20231215,134000,225000780,15900,15900,15900,15900,0
20231215,133900,225000780,15900,15900,15900,15900,0
20231215,133800,225000780,15900,15900,15900,15900,0
20231215,133700,225000780,15900,15900,15900,15900,1
20231215,133600,224984880,15910,15910,15910,15910,2
20231215,133500,224953060,15910,15910,15910,15910,50
20231215,133400,224157560,15900,15900,15900,15900,0
20231215,133300,224157560,15900,15900,15900,15900,4
20231215,133200,224093960,15910,15910,15910,15910,0
20231215,133100,224093960,15910,15910,15910,15910,0
20231215,133000,224093960,15910,15910,15910,15910,2
20231215,132900,224062140,15890,15890,15890,15890,0
20231215,132800,224062140,15890,15890,15890,15890,0
20231215,132700,224062140,15890,15890,15890,15890,5
20231215,132600,223982690,15890,15890,15890,15890,0
20231215,132500,223982690,15890,15890,15890,15890,2
20231215,132400,223950910,15880,15880,15880,15880,0
20231215,132300,223950910,15880,15880,15880,15880,0
20231215,132200,223950910,15880,15880,15880,15880,1
20231215,132100,223935030,15880,15880,15880,15880,0
20231215,132000,223935030,15880,15880,15880,15880,2
20231215,131900,223903270,15870,15870,15870,15870,0
20231215,131800,223903270,15870,15870,15870,15870,0
20231215,131700,223903270,15870,15870,15870,15870,13
20231215,131600,223696960,15880,15880,15880,15880,47
20231215,131500,222950600,15890,15910,15910,15890,44
20231215,131400,222251380,15900,15910,15910,15900,2
20231215,131300,222219570,15900,15900,15900,15900,0
20231215,131200,222219570,15900,15900,15900,15900,1
20231215,131100,222203670,15910,15910,15910,15910,0
20231215,131000,222203670,15910,15910,15910,15910,0
20231215,130900,222203670,15910,15910,15910,15910,2
20231215,130800,222171850,15910,15910,15910,15910,1
20231215,130700,222155940,15910,15910,15910,15910,0
20231215,130600,222155940,15910,15910,15910,15910,0
20231215,130500,222155940,15910,15910,15910,15910,0
20231215,130400,222155940,15910,15910,15910,15910,1
20231215,130300,222140030,15910,15910,15910,15910,0
20231215,130200,222140030,15910,15910,15910,15910,0
20231215,130100,222140030,15910,15910,15910,15910,0
20231215,130000,222140030,15910,15910,15910,15910,0
20231215,125900,222140030,15910,15910,15910,15910,2
20231215,125800,222108210,15890,15890,15890,15890,0
20231215,125700,222108210,15890,15890,15890,15890,0
20231215,125600,222108210,15890,15890,15890,15890,1
20231215,125500,222092320,15890,15890,15890,15890,1
20231215,125400,222076430,15920,15920,15920,15920,1
20231215,125300,222060510,15890,15910,15910,15890,400
20231215,125200,215701780,15920,15920,15920,15920,0
20231215,125100,215701780,15920,15920,15920,15920,6
20231215,125000,215606260,15920,15920,15920,15920,0
20231215,124900,215606260,15920,15920,15920,15920,2
20231215,124800,215574420,15910,15910,15910,15910,0
20231215,124700,215574420,15910,15910,15910,15910,0
20231215,124600,215574420,15910,15910,15910,15910,1
20231215,124500,215558510,15910,15910,15910,15910,10
20231215,124400,215399410,15910,15910,15910,15910,0
20231215,124300,215399410,15910,15920,15920,15910,65
20231215,124200,214365250,15920,15920,15920,15920,0
20231215,124100,214365250,15920,15920,15920,15920,0
20231215,124000,214365250,15920,15920,15920,15920,0
20231215,123900,214365250,15920,15920,15920,15920,0
20231215,123800,214365250,15920,15920,15920,15920,2
20231215,123700,214333410,15910,15910,15910,15910,0
20231215,123600,214333410,15910,15910,15910,15910,0
20231215,123500,214333410,15910,15920,15920,15910,101
20231215,123400,212725500,15910,15910,15910,15910,0
20231215,123300,212725500,15910,15920,15920,15910,2
20231215,123200,212693670,15920,15920,15920,15920,0
20231215,123100,212693670,15920,15920,15920,15920,0
20231215,123000,212693670,15920,15920,15920,15920,0
20231215,122900,212693670,15920,15920,15920,15920,0
20231215,122800,212693670,15920,15920,15920,15920,2
20231215,122700,212661830,15920,15920,15920,15920,0
20231215,122600,212661830,15920,15920,15920,15920,20
20231215,122500,212343430,15920,15920,15920,15920,0
20231215,122400,212343430,15920,15920,15920,15920,0
20231215,122300,212343430,15920,15920,15920,15920,0
20231215,122200,212343430,15920,15920,15920,15920,1
20231215,122100,212327510,15910,15920,15920,15910,13
20231215,122000,212120600,15920,15920,15920,15920,11
20231215,121900,211945480,15920,15920,15920,15920,7
20231215,121800,211834040,15920,15920,15920,15920,11
20231215,121700,211658920,15930,15930,15930,15930,2
20231215,121600,211627060,15920,15920,15920,15920,0
20231215,121500,211627060,15920,15920,15920,15920,7
20231215,121400,211515620,15920,15920,15920,15920,6
20231215,121300,211420100,15930,15930,15930,15930,5
20231215,121200,211340450,15920,15930,15930,15920,8
20231215,121100,211213020,15930,15930,15930,15930,0
20231215,121000,211213020,15930,15930,15930,15930,0
20231215,120900,211213020,15930,15930,15930,15930,1
20231215,120800,211197090,15920,15920,15920,15920,1
20231215,120700,211181170,15900,15930,15930,15900,3
20231215,120600,211133410,15930,15930,15930,15930,0
20231215,120500,211133410,15930,15930,15930,15930,0
20231215,120400,211133410,15930,15930,15930,15930,0
20231215,120300,211133410,15930,15930,15930,15930,0
20231215,120200,211133410,15930,15930,15930,15930,0
20231215,120100,211133410,15930,15930,15930,15930,1
20231215,120000,211117480,15930,15930,15930,15930,0
20231215,115900,211117480,15930,15930,15930,15930,0
20231215,115800,211117480,15930,15920,15930,15920,2
20231215,115700,211085630,15890,15900,15900,15890,149
20231215,115600,208716960,15910,15910,15910,15910,2
20231215,115500,208685140,15920,15920,15920,15920,0
20231215,115400,208685140,15920,15920,15920,15920,4
20231215,115300,208621460,15930,15930,15930,15930,0
20231215,115200,208621460,15930,15930,15930,15930,0
20231215,115100,208621460,15930,15930,15930,15930,1
20231215,115000,208605530,15920,15920,15920,15920,7
20231215,114900,208494090,15930,15930,15930,15930,2
20231215,114800,208462230,15930,15930,15930,15930,0
20231215,114700,208462230,15930,15930,15930,15930,0
20231215,114600,208462230,15930,15930,15930,15930,2
20231215,114500,208430370,15930,15930,15930,15930,100
20231215,114400,206837370,15930,15930,15930,15930,3
20231215,114300,206789580,15920,15920,15920,15920,0
20231215,114200,206789580,15920,15920,15920,15920,120
20231215,114100,204879180,15930,15930,15930,15930,0
20231215,114000,204879180,15930,15930,15930,15930,1
20231215,113900,204863250,15930,15930,15930,15930,0
20231215,113800,204863250,15930,15930,15930,15930,20
20231215,113700,204544650,15930,15930,15930,15930,0
20231215,113600,204544650,15930,15930,15930,15930,62
20231215,113500,203556990,15930,15930,15930,15930,2
20231215,113400,203525130,15930,15930,15930,15930,0
20231215,113300,203525130,15930,15930,15930,15930,0
20231215,113200,203525130,15930,15930,15930,15930,0
20231215,113100,203525130,15930,15930,15930,15930,0
20231215,113000,203525130,15930,15930,15930,15930,1
20231215,112900,203509200,15920,15930,15930,15920,4
20231215,112800,203445500,15930,15930,15930,15930,1
20231215,112700,203429570,15930,15930,15930,15930,10
20231215,112600,203270270,15930,15930,15930,15930,0
20231215,112500,203270270,15930,15930,15930,15930,2
20231215,112400,203238410,15920,15920,15920,15920,0
20231215,112300,203238410,15920,15920,15920,15920,0
20231215,112200,203238410,15920,15920,15920,15920,0
20231215,112100,203238410,15920,15920,15920,15920,0
20231215,112000,203238410,15920,15920,15920,15920,1
20231215,111900,203222490,15930,15930,15930,15930,2
20231215,111800,203190630,15930,15930,15930,15930,6
20231215,111700,203095050,15930,15930,15930,15930,1
20231215,111600,203079120,15930,15950,15950,15930,2
20231215,111500,203047240,15950,15950,15950,15950,0
20231215,111400,203047240,15950,15950,15950,15950,12
20231215,111300,202855840,15950,15950,15950,15950,129
20231215,111200,200798290,15930,15930,15930,15930,2
20231215,111100,200766430,15950,15950,15950,15950,0
20231215,111000,200766430,15950,15950,15950,15950,0
20231215,110900,200766430,15950,15950,15950,15950,1
20231215,110800,200750480,15950,15950,15950,15950,0
20231215,110700,200750480,15950,15950,15950,15950,0
20231215,110600,200750480,15950,15950,15950,15950,2
20231215,110500,200718580,15950,15950,15950,15950,0
20231215,110400,200718580,15950,15950,15950,15950,2
20231215,110300,200686680,15940,15940,15940,15940,0
20231215,110200,200686680,15940,15940,15940,15940,0
20231215,110100,200686680,15940,15940,15940,15940,0
20231215,110000,200686680,15940,15940,15940,15940,0
20231215,105900,200686680,15940,15940,15940,15940,0
20231215,105800,200686680,15940,15940,15940,15940,1
20231215,105700,200670740,15950,15950,15950,15950,0
20231215,105600,200670740,15950,15950,15950,15950,0
20231215,105500,200670740,15950,15950,15950,15950,0
20231215,105400,200670740,15950,15950,15950,15950,0
20231215,105300,200670740,15950,15940,15950,15940,4
20231215,105200,200606960,15930,15930,15930,15930,1
20231215,105100,200591030,15930,15930,15930,15930,100
20231215,105000,198998030,15920,15920,15920,15920,0
20231215,104900,198998030,15920,15920,15920,15920,0
20231215,104800,198998030,15920,15920,15920,15920,1
20231215,104700,198982110,15910,15910,15910,15910,0
20231215,104600,198982110,15910,15910,15910,15910,145
20231215,104500,196675160,15910,15910,15910,15910,1
20231215,104400,196659250,15900,15900,15900,15900,166
20231215,104300,194019850,15910,15910,15910,15910,3
20231215,104200,193972120,15910,15910,15910,15910,0
20231215,104100,193972120,15910,15910,15910,15910,1
20231215,104000,193956210,15910,15910,15910,15910,2
20231215,103900,193924390,15910,15910,15910,15910,0
20231215,103800,193924390,15910,15910,15910,15910,1
20231215,103700,193908480,15910,15910,15910,15910,9
20231215,103600,193765290,15910,15910,15910,15910,0
20231215,103500,193765290,15910,15910,15910,15910,3
20231215,103400,193717560,15910,15910,15910,15910,1
20231215,103300,193701650,15910,15910,15910,15910,0
20231215,103200,193701650,15910,15910,15910,15910,2
20231215,103100,193669830,15910,15910,15910,15910,3
20231215,103000,193622100,15900,15900,15900,15900,430
20231215,102900,186785100,15910,15910,15910,15910,0
20231215,102800,186785100,15910,15910,15910,15910,0
20231215,102700,186785100,15910,15910,15910,15910,1
20231215,102600,186769190,15910,15910,15910,15910,1
20231215,102500,186753280,15910,15910,15910,15910,0
20231215,102400,186753280,15910,15910,15910,15910,0
20231215,102300,186753280,15910,15910,15910,15910,1
20231215,102200,186737370,15910,15910,15910,15910,2
20231215,102100,186705550,15900,15900,15900,15900,0
20231215,102000,186705550,15900,15900,15900,15900,0
20231215,101900,186705550,15900,15900,15900,15900,10
20231215,101800,186546550,15910,15910,15910,15910,20
20231215,101700,186228350,15910,15910,15910,15910,11
20231215,101600,186053340,15910,15910,15910,15910,0
20231215,101500,186053340,15910,15910,15910,15910,0
20231215,101400,186053340,15910,15910,15910,15910,0
20231215,101300,186053340,15910,15910,15910,15910,0
20231215,101200,186053340,15910,15910,15910,15910,0
20231215,101100,186053340,15910,15910,15910,15910,2
20231215,101000,186021520,15910,15910,15910,15910,0
20231215,100900,186021520,15910,15910,15910,15910,0
20231215,100800,186021520,15910,15910,15910,15910,0
20231215,100700,186021520,15910,15910,15910,15910,0
20231215,100600,186021520,15910,15910,15910,15910,1
20231215,100500,186005610,15910,15910,15910,15910,1
20231215,100400,185989700,15910,15910,15910,15910,0
20231215,100300,185989700,15910,15910,15910,15910,0
20231215,100200,185989700,15910,15910,15910,15910,0
20231215,100100,185989700,15910,15910,15910,15910,2
20231215,100000,185957880,15910,15910,15910,15910,0
20231215,095900,185957880,15910,15910,15910,15910,0
20231215,095800,185957880,15910,15910,15910,15910,0
20231215,095700,185957880,15910,15910,15910,15910,0
20231215,095600,185957880,15910,15910,15910,15910,1
20231215,095500,185941970,15910,15910,15910,15910,1
20231215,095400,185926060,15910,15910,15910,15910,0
20231215,095300,185926060,15910,15910,15910,15910,0
20231215,095200,185926060,15910,15910,15910,15910,0
20231215,095100,185926060,15910,15910,15910,15910,40
20231215,095000,185289660,15910,15910,15910,15910,2
20231215,094900,185257840,15900,15900,15900,15900,0
20231215,094800,185257840,15900,15900,15900,15900,0
20231215,094700,185257840,15900,15900,15900,15900,6
20231215,094600,185162440,15900,15900,15900,15900,24
20231215,094500,184780840,15900,15900,15900,15900,0
20231215,094400,184780840,15900,15900,15900,15900,0
20231215,094300,184780840,15900,15900,15900,15900,135
20231215,094200,182634340,15890,15890,15890,15890,0
20231215,094100,182634340,15890,15890,15890,15890,0
20231215,094000,182634340,15890,15890,15890,15890,0
20231215,093900,182634340,15890,15890,15890,15890,0
20231215,093800,182634340,15890,15890,15890,15890,0
20231215,093700,182634340,15890,15890,15890,15890,0
20231215,093600,182634340,15890,15890,15890,15890,0
20231215,093500,182634340,15890,15890,15890,15890,0
20231215,093400,182634340,15890,15900,15900,15890,5
20231215,093300,182554850,15900,15900,15900,15900,122
20231215,093200,180615050,15900,15900,15900,15900,2
20231215,093100,180583250,15900,15900,15900,15900,136
20231215,093000,178420850,15900,15900,15900,15900,6
20231215,092900,178325450,15890,15890,15890,15890,0
20231215,092800,178325450,15890,15890,15890,15890,0
20231215,092700,178325450,15890,15890,15890,15890,0
20231215,092600,178325450,15890,15890,15890,15890,0
20231215,092500,178325450,15890,15890,15890,15890,0
20231215,092400,178325450,15890,15890,15890,15890,0
20231215,092300,178325450,15890,15890,15890,15890,19
20231215,092200,178023540,15840,15840,15840,15840,0
20231215,092100,178023540,15840,15840,15840,15840,0
20231215,092000,178023540,15840,15840,15840,15840,60
20231215,091900,177073140,15890,15890,15890,15890,5
20231215,091800,176993690,15810,15810,15810,15810,0
20231215,091700,176993690,15810,15810,15810,15810,0
20231215,091600,176993690,15810,15810,15810,15810,6151
20231215,091500,79746380,15810,15870,15870,15800,3081
20231215,091400,31023430,15810,15810,15810,15810,0
20231215,091300,31023430,15810,15810,15810,15810,0
20231215,091200,31023430,15810,15810,15810,15810,0
20231215,091100,31023430,15810,15950,15950,15810,376
20231215,091000,25061210,16000,16000,16000,16000,1
20231215,090900,25045210,16000,15990,16000,15990,809
20231215,090800,12106210,15920,15920,15920,15920,0
20231215,090700,12106210,15920,15920,15920,15920,10
20231215,090600,11947010,16000,15980,16000,15980,680
20231215,090500,1067040,15920,15960,15960,15920,60
20231215,090400,111480,15960,15960,15960,15960,1
20231215,090300,95520,15920,15920,15920,15920,0
20231215,090200,95520,15920,15920,15920,15920,0
20231215,090100,95520,15920,15920,15920,15920,0
20231215,090000,95520,15920,15920,15920,15920,6