KissMeData/348350/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,211100,230087890,10180,10180,10180,10180,227
20231215,211000,230087890,10180,10180,10180,10180,0
20231215,210900,230087890,10180,10180,10180,10180,0
20231215,210800,230087890,10180,10180,10180,10180,0
20231215,210700,230087890,10180,10180,10180,10180,0
20231215,210600,230087890,10180,10180,10180,10180,0
20231215,210500,230087890,10180,10180,10180,10180,0
20231215,210400,230087890,10180,10180,10180,10180,0
20231215,210300,230087890,10180,10180,10180,10180,0
20231215,210200,230087890,10180,10180,10180,10180,0
20231215,210100,230087890,10180,10180,10180,10180,0
20231215,210000,230087890,10180,10180,10180,10180,0
20231215,205900,230087890,10180,10180,10180,10180,0
20231215,205800,230087890,10180,10180,10180,10180,0
20231215,205700,230087890,10180,10180,10180,10180,0
20231215,205600,230087890,10180,10180,10180,10180,0
20231215,205500,230087890,10180,10180,10180,10180,0
20231215,205400,230087890,10180,10180,10180,10180,0
20231215,205300,230087890,10180,10180,10180,10180,0
20231215,205200,230087890,10180,10180,10180,10180,0
20231215,205100,230087890,10180,10180,10180,10180,0
20231215,205000,230087890,10180,10180,10180,10180,0
20231215,204900,230087890,10180,10180,10180,10180,0
20231215,204800,230087890,10180,10180,10180,10180,0
20231215,204700,230087890,10180,10180,10180,10180,0
20231215,204600,230087890,10180,10180,10180,10180,0
20231215,204500,230087890,10180,10180,10180,10180,0
20231215,204400,230087890,10180,10180,10180,10180,0
20231215,204300,230087890,10180,10180,10180,10180,0
20231215,204200,230087890,10180,10180,10180,10180,0
20231215,204100,230087890,10180,10180,10180,10180,227
20231215,204000,230087890,10180,10180,10180,10180,0
20231215,203900,230087890,10180,10180,10180,10180,0
20231215,203800,230087890,10180,10180,10180,10180,0
20231215,203700,230087890,10180,10180,10180,10180,0
20231215,203600,230087890,10180,10180,10180,10180,0
20231215,203500,230087890,10180,10180,10180,10180,0
20231215,203400,230087890,10180,10180,10180,10180,0
20231215,203300,230087890,10180,10180,10180,10180,0
20231215,203200,230087890,10180,10180,10180,10180,0
20231215,203100,230087890,10180,10180,10180,10180,0
20231215,203000,230087890,10180,10180,10180,10180,0
20231215,202900,230087890,10180,10180,10180,10180,0
20231215,202800,230087890,10180,10180,10180,10180,0
20231215,202700,230087890,10180,10180,10180,10180,0
20231215,202600,230087890,10180,10180,10180,10180,0
20231215,202500,230087890,10180,10180,10180,10180,0
20231215,202400,230087890,10180,10180,10180,10180,0
20231215,202300,230087890,10180,10180,10180,10180,0
20231215,202200,230087890,10180,10180,10180,10180,0
20231215,202100,230087890,10180,10180,10180,10180,0
20231215,202000,230087890,10180,10180,10180,10180,0
20231215,201900,230087890,10180,10180,10180,10180,0
20231215,201800,230087890,10180,10180,10180,10180,0
20231215,201700,230087890,10180,10180,10180,10180,0
20231215,201600,230087890,10180,10180,10180,10180,0
20231215,201500,230087890,10180,10180,10180,10180,0
20231215,201400,230087890,10180,10180,10180,10180,0
20231215,201300,230087890,10180,10180,10180,10180,0
20231215,201200,230087890,10180,10180,10180,10180,0
20231215,201100,230087890,10180,10180,10180,10180,227
20231215,201000,230087890,10180,10180,10180,10180,0
20231215,200900,230087890,10180,10180,10180,10180,0
20231215,200800,230087890,10180,10180,10180,10180,0
20231215,200700,230087890,10180,10180,10180,10180,0
20231215,200600,230087890,10180,10180,10180,10180,0
20231215,200500,230087890,10180,10180,10180,10180,0
20231215,200400,230087890,10180,10180,10180,10180,0
20231215,200300,230087890,10180,10180,10180,10180,0
20231215,200200,230087890,10180,10180,10180,10180,0
20231215,200100,230087890,10180,10180,10180,10180,0
20231215,200000,230087890,10180,10180,10180,10180,0
20231215,195900,230087890,10180,10180,10180,10180,0
20231215,195800,230087890,10180,10180,10180,10180,0
20231215,195700,230087890,10180,10180,10180,10180,0
20231215,195600,230087890,10180,10180,10180,10180,0
20231215,195500,230087890,10180,10180,10180,10180,0
20231215,195400,230087890,10180,10180,10180,10180,0
20231215,195300,230087890,10180,10180,10180,10180,0
20231215,195200,230087890,10180,10180,10180,10180,0
20231215,195100,230087890,10180,10180,10180,10180,0
20231215,195000,230087890,10180,10180,10180,10180,0
20231215,194900,230087890,10180,10180,10180,10180,0
20231215,194800,230087890,10180,10180,10180,10180,0
20231215,194700,230087890,10180,10180,10180,10180,0
20231215,194600,230087890,10180,10180,10180,10180,0
20231215,194500,230087890,10180,10180,10180,10180,0
20231215,194400,230087890,10180,10180,10180,10180,0
20231215,194300,230087890,10180,10180,10180,10180,0
20231215,194200,230087890,10180,10180,10180,10180,0
20231215,194100,230087890,10180,10180,10180,10180,227
20231215,194000,230087890,10180,10180,10180,10180,0
20231215,193900,230087890,10180,10180,10180,10180,0
20231215,193800,230087890,10180,10180,10180,10180,0
20231215,193700,230087890,10180,10180,10180,10180,0
20231215,193600,230087890,10180,10180,10180,10180,0
20231215,193500,230087890,10180,10180,10180,10180,0
20231215,193400,230087890,10180,10180,10180,10180,0
20231215,193300,230087890,10180,10180,10180,10180,0
20231215,193200,230087890,10180,10180,10180,10180,0
20231215,193100,230087890,10180,10180,10180,10180,0
20231215,193000,230087890,10180,10180,10180,10180,0
20231215,192900,230087890,10180,10180,10180,10180,0
20231215,192800,230087890,10180,10180,10180,10180,0
20231215,192700,230087890,10180,10180,10180,10180,0
20231215,192600,230087890,10180,10180,10180,10180,0
20231215,192500,230087890,10180,10180,10180,10180,0
20231215,192400,230087890,10180,10180,10180,10180,0
20231215,192300,230087890,10180,10180,10180,10180,0
20231215,192200,230087890,10180,10180,10180,10180,0
20231215,192100,230087890,10180,10180,10180,10180,0
20231215,192000,230087890,10180,10180,10180,10180,0
20231215,191900,230087890,10180,10180,10180,10180,0
20231215,191800,230087890,10180,10180,10180,10180,0
20231215,191700,230087890,10180,10180,10180,10180,0
20231215,191600,230087890,10180,10180,10180,10180,0
20231215,191500,230087890,10180,10180,10180,10180,0
20231215,191400,230087890,10180,10180,10180,10180,0
20231215,191300,230087890,10180,10180,10180,10180,0
20231215,191200,230087890,10180,10180,10180,10180,0
20231215,191100,230087890,10180,10180,10180,10180,227
20231215,191000,230087890,10180,10180,10180,10180,0
20231215,190900,230087890,10180,10180,10180,10180,0
20231215,190800,230087890,10180,10180,10180,10180,0
20231215,190700,230087890,10180,10180,10180,10180,0
20231215,190600,230087890,10180,10180,10180,10180,0
20231215,190500,230087890,10180,10180,10180,10180,0
20231215,190400,230087890,10180,10180,10180,10180,0
20231215,190300,230087890,10180,10180,10180,10180,0
20231215,190200,230087890,10180,10180,10180,10180,0
20231215,190100,230087890,10180,10180,10180,10180,0
20231215,190000,230087890,10180,10180,10180,10180,0
20231215,185900,230087890,10180,10180,10180,10180,0
20231215,185800,230087890,10180,10180,10180,10180,0
20231215,185700,230087890,10180,10180,10180,10180,0
20231215,185600,230087890,10180,10180,10180,10180,0
20231215,185500,230087890,10180,10180,10180,10180,0
20231215,185400,230087890,10180,10180,10180,10180,0
20231215,185300,230087890,10180,10180,10180,10180,0
20231215,185200,230087890,10180,10180,10180,10180,0
20231215,185100,230087890,10180,10180,10180,10180,0
20231215,185000,230087890,10180,10180,10180,10180,0
20231215,184900,230087890,10180,10180,10180,10180,0
20231215,184800,230087890,10180,10180,10180,10180,0
20231215,184700,230087890,10180,10180,10180,10180,0
20231215,184600,230087890,10180,10180,10180,10180,0
20231215,184500,230087890,10180,10180,10180,10180,0
20231215,184400,230087890,10180,10180,10180,10180,0
20231215,184300,230087890,10180,10180,10180,10180,0
20231215,184200,230087890,10180,10180,10180,10180,0
20231215,184100,230087890,10180,10180,10180,10180,227
20231215,184000,230087890,10180,10180,10180,10180,0
20231215,183900,230087890,10180,10180,10180,10180,0
20231215,183800,230087890,10180,10180,10180,10180,0
20231215,183700,230087890,10180,10180,10180,10180,0
20231215,183600,230087890,10180,10180,10180,10180,0
20231215,183500,230087890,10180,10180,10180,10180,0
20231215,183400,230087890,10180,10180,10180,10180,0
20231215,183300,230087890,10180,10180,10180,10180,0
20231215,183200,230087890,10180,10180,10180,10180,0
20231215,183100,230087890,10180,10180,10180,10180,0
20231215,183000,230087890,10180,10180,10180,10180,0
20231215,182900,230087890,10180,10180,10180,10180,0
20231215,182800,230087890,10180,10180,10180,10180,0
20231215,182700,230087890,10180,10180,10180,10180,0
20231215,182600,230087890,10180,10180,10180,10180,0
20231215,182500,230087890,10180,10180,10180,10180,0
20231215,182400,230087890,10180,10180,10180,10180,0
20231215,182300,230087890,10180,10180,10180,10180,0
20231215,182200,230087890,10180,10180,10180,10180,0
20231215,182100,230087890,10180,10180,10180,10180,0
20231215,182000,230087890,10180,10180,10180,10180,0
20231215,181900,230087890,10180,10180,10180,10180,0
20231215,181800,230087890,10180,10180,10180,10180,0
20231215,181700,230087890,10180,10180,10180,10180,0
20231215,181600,230087890,10180,10180,10180,10180,0
20231215,181500,230087890,10180,10180,10180,10180,0
20231215,181400,230087890,10180,10180,10180,10180,0
20231215,181300,230087890,10180,10180,10180,10180,0
20231215,181200,230087890,10180,10180,10180,10180,0
20231215,181100,230087890,10180,10180,10180,10180,227
20231215,181000,230087890,10180,10180,10180,10180,0
20231215,180900,230087890,10180,10180,10180,10180,0
20231215,180800,230087890,10180,10180,10180,10180,0
20231215,180700,230087890,10180,10180,10180,10180,0
20231215,180600,230087890,10180,10180,10180,10180,0
20231215,180500,230087890,10180,10180,10180,10180,0
20231215,180400,230087890,10180,10180,10180,10180,0
20231215,180300,230087890,10180,10180,10180,10180,0
20231215,180200,230087890,10180,10180,10180,10180,0
20231215,180100,230087890,10180,10180,10180,10180,0
20231215,180000,230087890,10180,10180,10180,10180,0
20231215,175900,230087890,10180,10180,10180,10180,0
20231215,175800,230087890,10180,10180,10180,10180,0
20231215,175700,230087890,10180,10180,10180,10180,0
20231215,175600,230087890,10180,10180,10180,10180,0
20231215,175500,230087890,10180,10180,10180,10180,0
20231215,175400,230087890,10180,10180,10180,10180,0
20231215,175300,230087890,10180,10180,10180,10180,0
20231215,175200,230087890,10180,10180,10180,10180,0
20231215,175100,230087890,10180,10180,10180,10180,0
20231215,175000,230087890,10180,10180,10180,10180,0
20231215,174900,230087890,10180,10180,10180,10180,0
20231215,174800,230087890,10180,10180,10180,10180,0
20231215,174700,230087890,10180,10180,10180,10180,0
20231215,174600,230087890,10180,10180,10180,10180,0
20231215,174500,230087890,10180,10180,10180,10180,0
20231215,174400,230087890,10180,10180,10180,10180,0
20231215,174300,230087890,10180,10180,10180,10180,0
20231215,174200,230087890,10180,10180,10180,10180,0
20231215,174100,230087890,10180,10180,10180,10180,227
20231215,174000,230087890,10180,10180,10180,10180,0
20231215,173900,230087890,10180,10180,10180,10180,0
20231215,173800,230087890,10180,10180,10180,10180,0
20231215,173700,230087890,10180,10180,10180,10180,0
20231215,173600,230087890,10180,10180,10180,10180,0
20231215,173500,230087890,10180,10180,10180,10180,0
20231215,173400,230087890,10180,10180,10180,10180,0
20231215,173300,230087890,10180,10180,10180,10180,0
20231215,173200,230087890,10180,10180,10180,10180,0
20231215,173100,230087890,10180,10180,10180,10180,0
20231215,173000,230087890,10180,10180,10180,10180,0
20231215,172900,230087890,10180,10180,10180,10180,0
20231215,172800,230087890,10180,10180,10180,10180,0
20231215,172700,230087890,10180,10180,10180,10180,0
20231215,172600,230087890,10180,10180,10180,10180,0
20231215,172500,230087890,10180,10180,10180,10180,0
20231215,172400,230087890,10180,10180,10180,10180,0
20231215,172300,230087890,10180,10180,10180,10180,0
20231215,172200,230087890,10180,10180,10180,10180,0
20231215,172100,230087890,10180,10180,10180,10180,0
20231215,172000,230087890,10180,10180,10180,10180,0
20231215,171900,230087890,10180,10180,10180,10180,0
20231215,171800,230087890,10180,10180,10180,10180,0
20231215,171700,230087890,10180,10180,10180,10180,0
20231215,171600,230087890,10180,10180,10180,10180,0
20231215,171500,230087890,10180,10180,10180,10180,0
20231215,171400,230087890,10180,10180,10180,10180,0
20231215,171300,230087890,10180,10180,10180,10180,0
20231215,171200,230087890,10180,10180,10180,10180,0
20231215,171100,230087890,10180,10180,10180,10180,227
20231215,171000,230087890,10180,10180,10180,10180,0
20231215,170900,230087890,10180,10180,10180,10180,0
20231215,170800,230087890,10180,10180,10180,10180,0
20231215,170700,230087890,10180,10180,10180,10180,0
20231215,170600,230087890,10180,10180,10180,10180,0
20231215,170500,230087890,10180,10180,10180,10180,0
20231215,170400,230087890,10180,10180,10180,10180,0
20231215,170300,230087890,10180,10180,10180,10180,0
20231215,170200,230087890,10180,10180,10180,10180,0
20231215,170100,230087890,10180,10180,10180,10180,0
20231215,170000,230087890,10180,10180,10180,10180,0
20231215,165900,230087890,10180,10180,10180,10180,0
20231215,165800,230087890,10180,10180,10180,10180,0
20231215,165700,230087890,10180,10180,10180,10180,0
20231215,165600,230087890,10180,10180,10180,10180,0
20231215,165500,230087890,10180,10180,10180,10180,0
20231215,165400,230087890,10180,10180,10180,10180,0
20231215,165300,230087890,10180,10180,10180,10180,0
20231215,165200,230087890,10180,10180,10180,10180,0
20231215,165100,230087890,10180,10180,10180,10180,0
20231215,165000,230087890,10180,10180,10180,10180,0
20231215,164900,230087890,10180,10180,10180,10180,0
20231215,164800,230087890,10180,10180,10180,10180,0
20231215,164700,230087890,10180,10180,10180,10180,0
20231215,164600,230087890,10180,10180,10180,10180,0
20231215,164500,230087890,10180,10180,10180,10180,0
20231215,164400,230087890,10180,10180,10180,10180,0
20231215,164300,230087890,10180,10180,10180,10180,0
20231215,164200,230087890,10180,10180,10180,10180,0
20231215,164100,230087890,10180,10180,10180,10180,227
20231215,164000,230087890,10180,10180,10180,10180,0
20231215,163900,230087890,10180,10180,10180,10180,0
20231215,163800,230087890,10180,10180,10180,10180,0
20231215,163700,230087890,10180,10180,10180,10180,0
20231215,163600,230087890,10180,10180,10180,10180,0
20231215,163500,230087890,10180,10180,10180,10180,0
20231215,163400,230087890,10180,10180,10180,10180,0
20231215,163300,230087890,10180,10180,10180,10180,0
20231215,163200,230087890,10180,10180,10180,10180,0
20231215,163100,230087890,10180,10180,10180,10180,0
20231215,163000,230087890,10180,10180,10180,10180,0
20231215,162900,230087890,10180,10180,10180,10180,0
20231215,162800,230087890,10180,10180,10180,10180,0
20231215,162700,230087890,10180,10180,10180,10180,0
20231215,162600,230087890,10180,10180,10180,10180,0
20231215,162500,230087890,10180,10180,10180,10180,0
20231215,162400,230087890,10180,10180,10180,10180,0
20231215,162300,230087890,10180,10180,10180,10180,0
20231215,162200,230087890,10180,10180,10180,10180,0
20231215,162100,230087890,10180,10180,10180,10180,0
20231215,162000,230087890,10180,10180,10180,10180,0
20231215,161900,230087890,10180,10180,10180,10180,0
20231215,161800,230087890,10180,10180,10180,10180,0
20231215,161700,230087890,10180,10180,10180,10180,0
20231215,161600,230087890,10180,10180,10180,10180,0
20231215,161500,230087890,10180,10180,10180,10180,0
20231215,161400,230087890,10180,10180,10180,10180,0
20231215,161300,230087890,10180,10180,10180,10180,0
20231215,161200,230087890,10180,10180,10180,10180,0
20231215,161100,230087890,10180,10180,10180,10180,227
20231215,161000,230087890,10180,10180,10180,10180,0
20231215,160900,230087890,10180,10180,10180,10180,0
20231215,160800,230087890,10180,10180,10180,10180,0
20231215,160700,230087890,10180,10180,10180,10180,0
20231215,160600,230087890,10180,10180,10180,10180,0
20231215,160500,230087890,10180,10180,10180,10180,0
20231215,160400,230087890,10180,10180,10180,10180,0
20231215,160300,230087890,10180,10180,10180,10180,0
20231215,160200,230087890,10180,10180,10180,10180,0
20231215,160100,230087890,10180,10180,10180,10180,0
20231215,160000,230087890,10180,10180,10180,10180,0
20231215,155900,230087890,10180,10180,10180,10180,0
20231215,155800,230087890,10180,10180,10180,10180,0
20231215,155700,230087890,10180,10180,10180,10180,0
20231215,155600,230087890,10180,10180,10180,10180,0
20231215,155500,230087890,10180,10180,10180,10180,0
20231215,155400,230087890,10180,10180,10180,10180,0
20231215,155300,230087890,10180,10180,10180,10180,0
20231215,155200,230087890,10180,10180,10180,10180,0
20231215,155100,230087890,10180,10180,10180,10180,0
20231215,155000,230087890,10180,10180,10180,10180,0
20231215,154900,230087890,10180,10180,10180,10180,0
20231215,154800,230087890,10180,10180,10180,10180,0
20231215,154700,230087890,10180,10180,10180,10180,0
20231215,154600,230087890,10180,10180,10180,10180,0
20231215,154500,230087890,10180,10180,10180,10180,0
20231215,154400,230087890,10180,10180,10180,10180,0
20231215,154300,230087890,10180,10180,10180,10180,0
20231215,154200,230087890,10180,10180,10180,10180,0
20231215,154100,230087890,10180,10180,10180,10180,227
20231215,154000,230087890,10180,10180,10180,10180,0
20231215,153900,230087890,10180,10180,10180,10180,0
20231215,153800,230087890,10180,10180,10180,10180,0
20231215,153700,230087890,10180,10180,10180,10180,0
20231215,153600,230087890,10180,10180,10180,10180,0
20231215,153500,230087890,10180,10180,10180,10180,0
20231215,153400,230087890,10180,10180,10180,10180,0
20231215,153300,230087890,10180,10180,10180,10180,0
20231215,153200,230087890,10180,10180,10180,10180,0
20231215,153100,230087890,10180,10180,10180,10180,0
20231215,153000,230087890,10180,10180,10180,10180,227
20231215,152900,227777030,10160,10160,10160,10160,0
20231215,152800,227777030,10160,10160,10160,10160,0
20231215,152700,227777030,10160,10160,10160,10160,0
20231215,152600,227777030,10160,10160,10160,10160,0
20231215,152500,227777030,10160,10160,10160,10160,0
20231215,152400,227777030,10160,10160,10160,10160,0
20231215,152300,227777030,10160,10160,10160,10160,0
20231215,152200,227777030,10160,10160,10160,10160,0
20231215,152100,227777030,10160,10160,10160,10160,0
20231215,152000,227777030,10160,10160,10160,10160,0
20231215,151900,227777030,10160,10150,10160,10150,42
20231215,151800,227350720,10120,10120,10120,10120,2
20231215,151700,227330480,10150,10150,10150,10150,0
20231215,151600,227330480,10150,10150,10150,10150,0
20231215,151500,227330480,10150,10150,10150,10150,0
20231215,151400,227330480,10150,10150,10150,10150,0
20231215,151300,227330480,10150,10150,10150,10150,1
20231215,151200,227320330,10110,10120,10120,10110,28
20231215,151100,227037050,10120,10130,10130,10120,25
20231215,151000,226784020,10170,10170,10170,10170,3
20231215,150900,226753510,10170,10170,10170,10170,0
20231215,150800,226753510,10170,10160,10170,10160,6
20231215,150700,226692530,10120,10120,10120,10120,0
20231215,150600,226692530,10120,10120,10120,10120,0
20231215,150500,226692530,10120,10120,10120,10120,0
20231215,150400,226692530,10120,10120,10120,10120,0
20231215,150300,226692530,10120,10120,10120,10120,0
20231215,150200,226692530,10120,10120,10120,10120,0
20231215,150100,226692530,10120,10120,10120,10120,0
20231215,150000,226692530,10120,10120,10120,10120,1
20231215,145900,226682410,10180,10180,10180,10180,0
20231215,145800,226682410,10180,10180,10180,10180,3
20231215,145700,226651870,10190,10190,10190,10190,0
20231215,145600,226651870,10190,10190,10190,10190,0
20231215,145500,226651870,10190,10190,10190,10190,0
20231215,145400,226651870,10190,10190,10190,10190,0
20231215,145300,226651870,10190,10150,10190,10150,14
20231215,145200,226509570,10150,10150,10150,10150,12
20231215,145100,226387770,10120,10120,10120,10120,0
20231215,145000,226387770,10120,10110,10120,10110,931
20231215,144900,216971910,10120,10170,10170,10120,257
20231215,144800,214370410,10120,10120,10120,10120,0
20231215,144700,214370410,10120,10120,10120,10120,5
20231215,144600,214319810,10120,10120,10120,10120,30
20231215,144500,214016210,10130,10130,10130,10130,0
20231215,144400,214016210,10130,10130,10130,10130,0
20231215,144300,214016210,10130,10130,10130,10130,0
20231215,144200,214016210,10130,10130,10130,10130,0
20231215,144100,214016210,10130,10130,10130,10130,202
20231215,144000,211969950,10130,10140,10140,10130,665
20231215,143900,205232490,10130,10130,10130,10130,0
20231215,143800,205232490,10130,10130,10130,10130,0
20231215,143700,205232490,10130,10130,10130,10130,0
20231215,143600,205232490,10130,10130,10130,10130,0
20231215,143500,205232490,10130,10130,10130,10130,0
20231215,143400,205232490,10130,10130,10130,10130,0
20231215,143300,205232490,10130,10140,10140,10130,99
20231215,143200,204229440,10140,10140,10140,10140,4
20231215,143100,204188880,10140,10140,10140,10140,30
20231215,143000,203884680,10170,10170,10170,10170,1
20231215,142900,203874510,10140,10140,10140,10140,0
20231215,142800,203874510,10140,10140,10140,10140,0
20231215,142700,203874510,10140,10140,10140,10140,0
20231215,142600,203874510,10140,10140,10140,10140,0
20231215,142500,203874510,10140,10140,10140,10140,2
20231215,142400,203854230,10140,10140,10140,10140,0
20231215,142300,203854230,10140,10140,10140,10140,0
20231215,142200,203854230,10140,10140,10140,10140,0
20231215,142100,203854230,10140,10140,10140,10140,0
20231215,142000,203854230,10140,10140,10140,10140,0
20231215,141900,203854230,10140,10140,10140,10140,0
20231215,141800,203854230,10140,10140,10140,10140,0
20231215,141700,203854230,10140,10140,10140,10140,0
20231215,141600,203854230,10140,10140,10140,10140,0
20231215,141500,203854230,10140,10140,10140,10140,0
20231215,141400,203854230,10140,10140,10140,10140,0
20231215,141300,203854230,10140,10140,10140,10140,0
20231215,141200,203854230,10140,10140,10140,10140,1
20231215,141100,203844090,10140,10140,10140,10140,0
20231215,141000,203844090,10140,10140,10140,10140,6
20231215,140900,203783250,10140,10140,10140,10140,662
20231215,140800,197070570,10150,10150,10150,10150,0
20231215,140700,197070570,10150,10180,10180,10150,17
20231215,140600,196897840,10180,10180,10180,10180,160
20231215,140500,195269040,10190,10190,10190,10190,2
20231215,140400,195248660,10180,10160,10180,10160,129
20231215,140300,193935800,10180,10180,10180,10180,0
20231215,140200,193935800,10180,10180,10180,10180,0
20231215,140100,193935800,10180,10180,10180,10180,0
20231215,140000,193935800,10180,10180,10180,10180,0
20231215,135900,193935800,10180,10180,10180,10180,0
20231215,135800,193935800,10180,10180,10180,10180,0
20231215,135700,193935800,10180,10180,10180,10180,0
20231215,135600,193935800,10180,10180,10180,10180,0
20231215,135500,193935800,10180,10180,10180,10180,0
20231215,135400,193935800,10180,10180,10180,10180,0
20231215,135300,193935800,10180,10180,10180,10180,0
20231215,135200,193935800,10180,10180,10180,10180,0
20231215,135100,193935800,10180,10180,10180,10180,0
20231215,135000,193935800,10180,10180,10180,10180,1
20231215,134900,193925620,10180,10180,10180,10180,2
20231215,134800,193905260,10140,10140,10140,10140,0
20231215,134700,193905260,10140,10140,10140,10140,0
20231215,134600,193905260,10140,10140,10140,10140,0
20231215,134500,193905260,10140,10140,10140,10140,0
20231215,134400,193905260,10140,10150,10150,10140,100
20231215,134300,192890890,10220,10220,10220,10220,0
20231215,134200,192890890,10220,10220,10220,10220,0
20231215,134100,192890890,10220,10220,10220,10220,0
20231215,134000,192890890,10220,10220,10220,10220,0
20231215,133900,192890890,10220,10220,10220,10220,0
20231215,133800,192890890,10220,10220,10220,10220,0
20231215,133700,192890890,10220,10220,10220,10220,2
20231215,133600,192870450,10120,10220,10220,10120,1502
20231215,133500,177602510,10220,10220,10220,10220,543
20231215,133400,172053050,10220,10220,10220,10220,0
20231215,133300,172053050,10220,10220,10220,10220,0
20231215,133200,172053050,10220,10220,10220,10220,0
20231215,133100,172053050,10220,10220,10220,10220,0
20231215,133000,172053050,10220,10220,10220,10220,0
20231215,132900,172053050,10220,10220,10220,10220,0
20231215,132800,172053050,10220,10220,10220,10220,14
20231215,132700,171909970,10210,10210,10210,10210,10
20231215,132600,171807870,10220,10220,10220,10220,311
20231215,132500,168629450,10220,10220,10220,10220,0
20231215,132400,168629450,10220,10220,10220,10220,1
20231215,132300,168619230,10240,10240,10240,10240,0
20231215,132200,168619230,10240,10240,10240,10240,0
20231215,132100,168619230,10240,10240,10240,10240,0
20231215,132000,168619230,10240,10220,10240,10220,3
20231215,131900,168588530,10250,10250,10250,10250,0
20231215,131800,168588530,10250,10250,10250,10250,0
20231215,131700,168588530,10250,10250,10250,10250,0
20231215,131600,168588530,10250,10250,10250,10250,0
20231215,131500,168588530,10250,10250,10250,10250,0
20231215,131400,168588530,10250,10250,10250,10250,0
20231215,131300,168588530,10250,10250,10250,10250,2
20231215,131200,168568030,10220,10220,10220,10220,0
20231215,131100,168568030,10220,10220,10220,10220,0
20231215,131000,168568030,10220,10220,10260,10220,21
20231215,130900,168353330,10220,10220,10220,10220,0
20231215,130800,168353330,10220,10220,10220,10220,0
20231215,130700,168353330,10220,10220,10220,10220,0
20231215,130600,168353330,10220,10220,10220,10220,0
20231215,130500,168353330,10220,10220,10220,10220,1
20231215,130400,168343110,10220,10220,10220,10220,1
20231215,130300,168332890,10260,10260,10260,10260,0
20231215,130200,168332890,10260,10260,10260,10260,0
20231215,130100,168332890,10260,10260,10260,10260,0
20231215,130000,168332890,10260,10260,10260,10260,0
20231215,125900,168332890,10260,10260,10260,10260,0
20231215,125800,168332890,10260,10260,10260,10260,0
20231215,125700,168332890,10260,10260,10260,10260,0
20231215,125600,168332890,10260,10260,10260,10260,0
20231215,125500,168332890,10260,10260,10260,10260,0
20231215,125400,168332890,10260,10260,10260,10260,0
20231215,125300,168332890,10260,10260,10260,10260,0
20231215,125200,168332890,10260,10260,10260,10260,0
20231215,125100,168332890,10260,10260,10260,10260,10
20231215,125000,168230290,10260,10260,10260,10260,0
20231215,124900,168230290,10260,10260,10260,10260,2
20231215,124800,168209770,10250,10250,10250,10250,0
20231215,124700,168209770,10250,10250,10250,10250,0
20231215,124600,168209770,10250,10250,10250,10250,0
20231215,124500,168209770,10250,10250,10250,10250,0
20231215,124400,168209770,10250,10250,10250,10250,1
20231215,124300,168199520,10250,10250,10250,10250,99
20231215,124200,167184770,10250,10250,10250,10250,0
20231215,124100,167184770,10250,10250,10250,10250,0
20231215,124000,167184770,10250,10250,10250,10250,0
20231215,123900,167184770,10250,10250,10250,10250,2
20231215,123800,167164270,10210,10210,10210,10210,0
20231215,123700,167164270,10210,10210,10210,10210,6
20231215,123600,167103010,10260,10260,10260,10260,0
20231215,123500,167103010,10260,10260,10260,10260,0
20231215,123400,167103010,10260,10260,10260,10260,0
20231215,123300,167103010,10260,10260,10260,10260,0
20231215,123200,167103010,10260,10260,10260,10260,0
20231215,123100,167103010,10260,10260,10260,10260,2
20231215,123000,167082490,10280,10280,10280,10280,2
20231215,122900,167061930,10260,10260,10260,10260,290
20231215,122800,164086530,10270,10270,10270,10270,98
20231215,122700,163080070,10270,10210,10270,10210,4
20231215,122600,163039170,10210,10210,10210,10210,74
20231215,122500,162283630,10260,10260,10260,10260,0
20231215,122400,162283630,10260,10260,10260,10260,0
20231215,122300,162283630,10260,10260,10260,10260,0
20231215,122200,162283630,10260,10260,10260,10260,0
20231215,122100,162283630,10260,10260,10260,10260,0
20231215,122000,162283630,10260,10260,10260,10260,300
20231215,121900,159205630,10260,10260,10260,10260,0
20231215,121800,159205630,10260,10260,10260,10260,0
20231215,121700,159205630,10260,10260,10260,10260,0
20231215,121600,159205630,10260,10260,10260,10260,0
20231215,121500,159205630,10260,10260,10260,10260,33
20231215,121400,158867050,10220,10220,10220,10220,30
20231215,121300,158560450,10220,10220,10220,10220,0
20231215,121200,158560450,10220,10220,10220,10220,0
20231215,121100,158560450,10220,10220,10220,10220,0
20231215,121000,158560450,10220,10220,10220,10220,0
20231215,120900,158560450,10220,10220,10220,10220,10
20231215,120800,158458250,10270,10270,10270,10270,0
20231215,120700,158458250,10270,10270,10270,10270,0
20231215,120600,158458250,10270,10270,10270,10270,0
20231215,120500,158458250,10270,10270,10270,10270,0
20231215,120400,158458250,10270,10270,10270,10270,0
20231215,120300,158458250,10270,10270,10270,10270,0
20231215,120200,158458250,10270,10270,10270,10270,0
20231215,120100,158458250,10270,10270,10270,10270,0
20231215,120000,158458250,10270,10270,10270,10270,0
20231215,115900,158458250,10270,10270,10270,10270,0
20231215,115800,158458250,10270,10270,10270,10270,0
20231215,115700,158458250,10270,10270,10270,10270,1
20231215,115600,158447980,10210,10210,10210,10210,462
20231215,115500,153730960,10190,10190,10190,10190,0
20231215,115400,153730960,10190,10190,10190,10190,0
20231215,115300,153730960,10190,10190,10190,10190,0
20231215,115200,153730960,10190,10190,10190,10190,0
20231215,115100,153730960,10190,10280,10280,10190,2
20231215,115000,153710490,10270,10270,10270,10270,0
20231215,114900,153710490,10270,10270,10270,10270,0
20231215,114800,153710490,10270,10270,10270,10270,0
20231215,114700,153710490,10270,10270,10270,10270,200
20231215,114600,151656490,10270,10270,10270,10270,0
20231215,114500,151656490,10270,10250,10270,10250,201
20231215,114400,149596220,10250,10250,10250,10250,0
20231215,114300,149596220,10250,10250,10250,10250,0
20231215,114200,149596220,10250,10250,10250,10250,0
20231215,114100,149596220,10250,10250,10250,10250,1
20231215,114000,149585970,10180,10180,10180,10180,2
20231215,113900,149565610,10200,10200,10200,10200,0
20231215,113800,149565610,10200,10200,10200,10200,0
20231215,113700,149565610,10200,10220,10220,10200,440
20231215,113600,145075470,10250,10250,10250,10250,0
20231215,113500,145075470,10250,10250,10250,10250,0
20231215,113400,145075470,10250,10250,10250,10250,1
20231215,113300,145065220,10260,10260,10260,10260,0
20231215,113200,145065220,10260,10260,10260,10260,0
20231215,113100,145065220,10260,10260,10260,10260,10
20231215,113000,144962620,10260,10260,10260,10260,2
20231215,112900,144942100,10250,10250,10250,10250,343
20231215,112800,141426350,10260,10260,10260,10260,0
20231215,112700,141426350,10260,10260,10260,10260,3
20231215,112600,141395570,10260,10260,10260,10260,0
20231215,112500,141395570,10260,10260,10260,10260,25
20231215,112400,141139070,10260,10260,10260,10260,10
20231215,112300,141036470,10290,10290,10290,10290,0
20231215,112200,141036470,10290,10290,10290,10290,0
20231215,112100,141036470,10290,10290,10290,10290,0
20231215,112000,141036470,10290,10290,10290,10290,0
20231215,111900,141036470,10290,10290,10290,10290,0
20231215,111800,141036470,10290,10290,10290,10290,0
20231215,111700,141036470,10290,10290,10290,10290,0
20231215,111600,141036470,10290,10290,10290,10290,0
20231215,111500,141036470,10290,10290,10290,10290,0
20231215,111400,141036470,10290,10290,10290,10290,0
20231215,111300,141036470,10290,10260,10290,10250,4
20231215,111200,140995420,10290,10290,10290,10290,0
20231215,111100,140995420,10290,10290,10290,10290,0
20231215,111000,140995420,10290,10290,10290,10290,0
20231215,110900,140995420,10290,10290,10290,10290,1
20231215,110800,140985130,10290,10290,10290,10290,0
20231215,110700,140985130,10290,10290,10290,10290,0
20231215,110600,140985130,10290,10290,10290,10290,0
20231215,110500,140985130,10290,10250,10290,10250,24
20231215,110400,140739090,10250,10290,10290,10250,55
20231215,110300,140174870,10300,10300,10300,10300,0
20231215,110200,140174870,10300,10300,10300,10300,2
20231215,110100,140154270,10300,10300,10300,10300,102
20231215,110000,139103670,10250,10290,10300,10250,401
20231215,105900,134985200,10300,10300,10300,10300,2
20231215,105800,134964600,10300,10300,10300,10300,0
20231215,105700,134964600,10300,10300,10300,10300,0
20231215,105600,134964600,10300,10300,10300,10300,1
20231215,105500,134954300,10300,10300,10300,10300,0
20231215,105400,134954300,10300,10300,10300,10300,0
20231215,105300,134954300,10300,10300,10300,10300,100
20231215,105200,133924300,10300,10300,10300,10300,160
20231215,105100,132276300,10300,10300,10300,10300,50
20231215,105000,131761300,10300,10280,10300,10280,408
20231215,104900,127560040,10280,10220,10280,10220,610
20231215,104800,121308580,10220,10220,10220,10220,20
20231215,104700,121104180,10220,10220,10220,10220,50
20231215,104600,120593180,10230,10230,10230,10230,37
20231215,104500,120214670,10240,10240,10240,10240,0
20231215,104400,120214670,10240,10240,10240,10240,5
20231215,104300,120163470,10230,10260,10260,10230,146
20231215,104200,118667710,10280,10280,10280,10280,0
20231215,104100,118667710,10280,10280,10280,10280,0
20231215,104000,118667710,10280,10280,10280,10280,11
20231215,103900,118554630,10280,10280,10280,10280,204
20231215,103800,116457510,10290,10200,10330,10200,3909
20231215,103700,76334580,10200,10200,10200,10200,0
20231215,103600,76334580,10200,10200,10200,10200,198
20231215,103500,74314980,10230,10230,10230,10230,131
20231215,103400,72974850,10230,10230,10240,10230,218
20231215,103300,70744570,10230,10230,10230,10230,2
20231215,103200,70724110,10200,10200,10200,10200,50
20231215,103100,70214110,10200,10200,10200,10200,289
20231215,103000,67266310,10210,10210,10210,10210,246
20231215,102900,64754650,10210,10210,10210,10210,0
20231215,102800,64754650,10210,10210,10210,10210,60
20231215,102700,64142050,10220,10220,10220,10220,2
20231215,102600,64121610,10210,10210,10210,10210,16
20231215,102500,63958250,10220,10220,10220,10220,2
20231215,102400,63937810,10210,10210,10210,10210,10
20231215,102300,63835710,10210,10210,10210,10210,1
20231215,102200,63825500,10220,10220,10220,10220,0
20231215,102100,63825500,10220,10220,10220,10220,18
20231215,102000,63641540,10220,10220,10220,10220,36
20231215,101900,63273620,10220,10220,10220,10220,25
20231215,101800,63018120,10220,10240,10240,10220,391
20231215,101700,59018170,10230,10230,10230,10230,65
20231215,101600,58353220,10230,10230,10230,10230,0
20231215,101500,58353220,10230,10220,10230,10220,121
20231215,101400,57116440,10200,10220,10220,10200,73
20231215,101300,56371580,10210,10190,10210,10190,1757
20231215,101200,38449020,10190,10190,10190,10190,26
20231215,101100,38184080,10200,10200,10200,10200,13
20231215,101000,38051480,10190,10190,10190,10190,49
20231215,100900,37552170,10190,10170,10190,10170,39
20231215,100800,37155520,10170,10180,10180,10170,100
20231215,100700,36137640,10190,10190,10190,10190,0
20231215,100600,36137640,10190,10190,10190,10190,100
20231215,100500,35118640,10190,10190,10190,10190,0
20231215,100400,35118640,10190,10190,10190,10190,21
20231215,100300,34904650,10180,10180,10180,10180,20
20231215,100200,34701050,10180,10180,10180,10180,20
20231215,100100,34497450,10190,10190,10190,10190,9
20231215,100000,34405740,10180,10180,10180,10180,0
20231215,095900,34405740,10180,10180,10180,10180,0
20231215,095800,34405740,10180,10180,10180,10180,0
20231215,095700,34405740,10180,10180,10180,10180,80
20231215,095600,33591340,10180,10180,10180,10180,0
20231215,095500,33591340,10180,10180,10180,10180,49
20231215,095400,33092520,10200,10190,10200,10180,81
20231215,095300,32267700,10190,10190,10190,10190,98
20231215,095200,31269080,10190,10190,10200,10190,27
20231215,095100,30993920,10200,10200,10200,10200,0
20231215,095000,30993920,10200,10200,10200,10200,0
20231215,094900,30993920,10200,10200,10200,10200,2
20231215,094800,30973520,10190,10190,10190,10190,1
20231215,094700,30963330,10200,10200,10200,10200,0
20231215,094600,30963330,10200,10200,10200,10200,0
20231215,094500,30963330,10200,10200,10200,10200,2
20231215,094400,30942930,10200,10200,10200,10200,99
20231215,094300,29933130,10200,10200,10200,10200,10
20231215,094200,29831130,10210,10210,10210,10210,0
20231215,094100,29831130,10210,10210,10210,10210,0
20231215,094000,29831130,10210,10200,10210,10200,25
20231215,093900,29576080,10210,10210,10210,10210,9
20231215,093800,29484190,10200,10220,10220,10200,13
20231215,093700,29351530,10210,10210,10210,10200,335
20231215,093600,25931740,10210,10210,10210,10210,11
20231215,093500,25819430,10210,10190,10210,10190,311
20231215,093400,22648350,10190,10190,10190,10190,71
20231215,093300,21924860,10200,10200,10210,10200,264
20231215,093200,19230560,10200,10190,10200,10190,71
20231215,093100,18506540,10190,10170,10190,10170,187
20231215,093000,16601950,10170,10140,10170,10140,28
20231215,092900,16317770,10130,10130,10130,10130,0
20231215,092800,16317770,10130,10130,10130,10130,1
20231215,092700,16307640,10130,10130,10130,10130,0
20231215,092600,16307640,10130,10120,10130,10110,24
20231215,092500,16064940,10120,10120,10120,10120,4
20231215,092400,16024460,10110,10110,10140,10070,550
20231215,092300,10465250,10140,10130,10140,10130,6
20231215,092200,10404440,10120,10120,10120,10120,0
20231215,092100,10404440,10120,10110,10120,10110,5
20231215,092000,10353870,10080,10100,10100,10080,20
20231215,091900,10151910,10100,10100,10100,10100,1
20231215,091800,10141810,10150,10150,10150,10150,0
20231215,091700,10141810,10150,10150,10150,10150,0
20231215,091600,10141810,10150,10150,10150,10150,0
20231215,091500,10141810,10150,10150,10150,10150,0
20231215,091400,10141810,10150,10150,10150,10150,0
20231215,091300,10141810,10150,10150,10150,10150,0
20231215,091200,10141810,10150,10110,10150,10110,12
20231215,091100,10020450,10080,10080,10080,10080,1
20231215,091000,10010370,10110,10110,10110,10110,0
20231215,090900,10010370,10110,10110,10110,10110,1
20231215,090800,10000260,10100,10100,10100,10100,0
20231215,090700,10000260,10100,10100,10100,10100,0
20231215,090600,10000260,10100,10100,10100,10100,100
20231215,090500,8990260,10100,10100,10100,10100,0
20231215,090400,8990260,10100,10110,10110,10100,740
20231215,090300,1515960,10180,10150,10180,10150,30
20231215,090200,1210830,10100,10100,10100,10100,0
20231215,090100,1210830,10100,10090,10100,10090,5
20231215,090000,1160350,10090,10090,10090,10090,115