KissMeData/036620/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,191800,1704997355,3200,3200,3200,3200,18691
20231215,191700,1704997355,3200,3200,3200,3200,0
20231215,191600,1704997355,3200,3200,3200,3200,0
20231215,191500,1704997355,3200,3200,3200,3200,0
20231215,191400,1704997355,3200,3200,3200,3200,0
20231215,191300,1704997355,3200,3200,3200,3200,0
20231215,191200,1704997355,3200,3200,3200,3200,0
20231215,191100,1704997355,3200,3200,3200,3200,0
20231215,191000,1704997355,3200,3200,3200,3200,0
20231215,190900,1704997355,3200,3200,3200,3200,0
20231215,190800,1704997355,3200,3200,3200,3200,0
20231215,190700,1704997355,3200,3200,3200,3200,0
20231215,190600,1704997355,3200,3200,3200,3200,0
20231215,190500,1704997355,3200,3200,3200,3200,0
20231215,190400,1704997355,3200,3200,3200,3200,0
20231215,190300,1704997355,3200,3200,3200,3200,0
20231215,190200,1704997355,3200,3200,3200,3200,0
20231215,190100,1704997355,3200,3200,3200,3200,0
20231215,190000,1704997355,3200,3200,3200,3200,0
20231215,185900,1704997355,3200,3200,3200,3200,0
20231215,185800,1704997355,3200,3200,3200,3200,0
20231215,185700,1704997355,3200,3200,3200,3200,0
20231215,185600,1704997355,3200,3200,3200,3200,0
20231215,185500,1704997355,3200,3200,3200,3200,0
20231215,185400,1704997355,3200,3200,3200,3200,0
20231215,185300,1704997355,3200,3200,3200,3200,0
20231215,185200,1704997355,3200,3200,3200,3200,0
20231215,185100,1704997355,3200,3200,3200,3200,0
20231215,185000,1704997355,3200,3200,3200,3200,0
20231215,184900,1704997355,3200,3200,3200,3200,0
20231215,184800,1704997355,3200,3200,3200,3200,18691
20231215,184700,1704997355,3200,3200,3200,3200,0
20231215,184600,1704997355,3200,3200,3200,3200,0
20231215,184500,1704997355,3200,3200,3200,3200,0
20231215,184400,1704997355,3200,3200,3200,3200,0
20231215,184300,1704997355,3200,3200,3200,3200,0
20231215,184200,1704997355,3200,3200,3200,3200,0
20231215,184100,1704997355,3200,3200,3200,3200,0
20231215,184000,1704997355,3200,3200,3200,3200,0
20231215,183900,1704997355,3200,3200,3200,3200,0
20231215,183800,1704997355,3200,3200,3200,3200,0
20231215,183700,1704997355,3200,3200,3200,3200,0
20231215,183600,1704997355,3200,3200,3200,3200,0
20231215,183500,1704997355,3200,3200,3200,3200,0
20231215,183400,1704997355,3200,3200,3200,3200,0
20231215,183300,1704997355,3200,3200,3200,3200,0
20231215,183200,1704997355,3200,3200,3200,3200,0
20231215,183100,1704997355,3200,3200,3200,3200,0
20231215,183000,1704997355,3200,3200,3200,3200,0
20231215,182900,1704997355,3200,3200,3200,3200,0
20231215,182800,1704997355,3200,3200,3200,3200,0
20231215,182700,1704997355,3200,3200,3200,3200,0
20231215,182600,1704997355,3200,3200,3200,3200,0
20231215,182500,1704997355,3200,3200,3200,3200,0
20231215,182400,1704997355,3200,3200,3200,3200,0
20231215,182300,1704997355,3200,3200,3200,3200,0
20231215,182200,1704997355,3200,3200,3200,3200,0
20231215,182100,1704997355,3200,3200,3200,3200,0
20231215,182000,1704997355,3200,3200,3200,3200,0
20231215,181900,1704997355,3200,3200,3200,3200,0
20231215,181800,1704997355,3200,3200,3200,3200,18691
20231215,181700,1704997355,3200,3200,3200,3200,0
20231215,181600,1704997355,3200,3200,3200,3200,0
20231215,181500,1704997355,3200,3200,3200,3200,0
20231215,181400,1704997355,3200,3200,3200,3200,0
20231215,181300,1704997355,3200,3200,3200,3200,0
20231215,181200,1704997355,3200,3200,3200,3200,0
20231215,181100,1704997355,3200,3200,3200,3200,0
20231215,181000,1704997355,3200,3200,3200,3200,0
20231215,180900,1704997355,3200,3200,3200,3200,0
20231215,180800,1704997355,3200,3200,3200,3200,0
20231215,180700,1704997355,3200,3200,3200,3200,0
20231215,180600,1704997355,3200,3200,3200,3200,0
20231215,180500,1704997355,3200,3200,3200,3200,0
20231215,180400,1704997355,3200,3200,3200,3200,0
20231215,180300,1704997355,3200,3200,3200,3200,0
20231215,180200,1704997355,3200,3200,3200,3200,0
20231215,180100,1704997355,3200,3200,3200,3200,0
20231215,180000,1704997355,3200,3200,3200,3200,0
20231215,175900,1704997355,3200,3200,3200,3200,0
20231215,175800,1704997355,3200,3200,3200,3200,0
20231215,175700,1704997355,3200,3200,3200,3200,0
20231215,175600,1704997355,3200,3200,3200,3200,0
20231215,175500,1704997355,3200,3200,3200,3200,0
20231215,175400,1704997355,3200,3200,3200,3200,0
20231215,175300,1704997355,3200,3200,3200,3200,0
20231215,175200,1704997355,3200,3200,3200,3200,0
20231215,175100,1704997355,3200,3200,3200,3200,0
20231215,175000,1704997355,3200,3200,3200,3200,0
20231215,174900,1704997355,3200,3200,3200,3200,0
20231215,174800,1704997355,3200,3200,3200,3200,18691
20231215,174700,1704997355,3200,3200,3200,3200,0
20231215,174600,1704997355,3200,3200,3200,3200,0
20231215,174500,1704997355,3200,3200,3200,3200,0
20231215,174400,1704997355,3200,3200,3200,3200,0
20231215,174300,1704997355,3200,3200,3200,3200,0
20231215,174200,1704997355,3200,3200,3200,3200,0
20231215,174100,1704997355,3200,3200,3200,3200,0
20231215,174000,1704997355,3200,3200,3200,3200,0
20231215,173900,1704997355,3200,3200,3200,3200,0
20231215,173800,1704997355,3200,3200,3200,3200,0
20231215,173700,1704997355,3200,3200,3200,3200,0
20231215,173600,1704997355,3200,3200,3200,3200,0
20231215,173500,1704997355,3200,3200,3200,3200,0
20231215,173400,1704997355,3200,3200,3200,3200,0
20231215,173300,1704997355,3200,3200,3200,3200,0
20231215,173200,1704997355,3200,3200,3200,3200,0
20231215,173100,1704997355,3200,3200,3200,3200,0
20231215,173000,1704997355,3200,3200,3200,3200,0
20231215,172900,1704997355,3200,3200,3200,3200,0
20231215,172800,1704997355,3200,3200,3200,3200,0
20231215,172700,1704997355,3200,3200,3200,3200,0
20231215,172600,1704997355,3200,3200,3200,3200,0
20231215,172500,1704997355,3200,3200,3200,3200,0
20231215,172400,1704997355,3200,3200,3200,3200,0
20231215,172300,1704997355,3200,3200,3200,3200,0
20231215,172200,1704997355,3200,3200,3200,3200,0
20231215,172100,1704997355,3200,3200,3200,3200,0
20231215,172000,1704997355,3200,3200,3200,3200,0
20231215,171900,1704997355,3200,3200,3200,3200,0
20231215,171800,1704997355,3200,3200,3200,3200,18691
20231215,171700,1704997355,3200,3200,3200,3200,0
20231215,171600,1704997355,3200,3200,3200,3200,0
20231215,171500,1704997355,3200,3200,3200,3200,0
20231215,171400,1704997355,3200,3200,3200,3200,0
20231215,171300,1704997355,3200,3200,3200,3200,0
20231215,171200,1704997355,3200,3200,3200,3200,0
20231215,171100,1704997355,3200,3200,3200,3200,0
20231215,171000,1704997355,3200,3200,3200,3200,0
20231215,170900,1704997355,3200,3200,3200,3200,0
20231215,170800,1704997355,3200,3200,3200,3200,0
20231215,170700,1704997355,3200,3200,3200,3200,0
20231215,170600,1704997355,3200,3200,3200,3200,0
20231215,170500,1704997355,3200,3200,3200,3200,0
20231215,170400,1704997355,3200,3200,3200,3200,0
20231215,170300,1704997355,3200,3200,3200,3200,0
20231215,170200,1704997355,3200,3200,3200,3200,0
20231215,170100,1704997355,3200,3200,3200,3200,0
20231215,170000,1704997355,3200,3200,3200,3200,0
20231215,165900,1704997355,3200,3200,3200,3200,0
20231215,165800,1704997355,3200,3200,3200,3200,0
20231215,165700,1704997355,3200,3200,3200,3200,0
20231215,165600,1704997355,3200,3200,3200,3200,0
20231215,165500,1704997355,3200,3200,3200,3200,0
20231215,165400,1704997355,3200,3200,3200,3200,0
20231215,165300,1704997355,3200,3200,3200,3200,0
20231215,165200,1704997355,3200,3200,3200,3200,0
20231215,165100,1704997355,3200,3200,3200,3200,0
20231215,165000,1704997355,3200,3200,3200,3200,0
20231215,164900,1704997355,3200,3200,3200,3200,0
20231215,164800,1704997355,3200,3200,3200,3200,18691
20231215,164700,1704997355,3200,3200,3200,3200,0
20231215,164600,1704997355,3200,3200,3200,3200,0
20231215,164500,1704997355,3200,3200,3200,3200,0
20231215,164400,1704997355,3200,3200,3200,3200,0
20231215,164300,1704997355,3200,3200,3200,3200,0
20231215,164200,1704997355,3200,3200,3200,3200,0
20231215,164100,1704997355,3200,3200,3200,3200,0
20231215,164000,1704997355,3200,3200,3200,3200,0
20231215,163900,1704997355,3200,3200,3200,3200,0
20231215,163800,1704997355,3200,3200,3200,3200,0
20231215,163700,1704997355,3200,3200,3200,3200,0
20231215,163600,1704997355,3200,3200,3200,3200,0
20231215,163500,1704997355,3200,3200,3200,3200,0
20231215,163400,1704997355,3200,3200,3200,3200,0
20231215,163300,1704997355,3200,3200,3200,3200,0
20231215,163200,1704997355,3200,3200,3200,3200,0
20231215,163100,1704997355,3200,3200,3200,3200,0
20231215,163000,1704997355,3200,3200,3200,3200,0
20231215,162900,1704997355,3200,3200,3200,3200,0
20231215,162800,1704997355,3200,3200,3200,3200,0
20231215,162700,1704997355,3200,3200,3200,3200,0
20231215,162600,1704997355,3200,3200,3200,3200,0
20231215,162500,1704997355,3200,3200,3200,3200,0
20231215,162400,1704997355,3200,3200,3200,3200,0
20231215,162300,1704997355,3200,3200,3200,3200,0
20231215,162200,1704997355,3200,3200,3200,3200,0
20231215,162100,1704997355,3200,3200,3200,3200,0
20231215,162000,1704997355,3200,3200,3200,3200,0
20231215,161900,1704997355,3200,3200,3200,3200,0
20231215,161800,1704997355,3200,3200,3200,3200,18691
20231215,161700,1704997355,3200,3200,3200,3200,0
20231215,161600,1704997355,3200,3200,3200,3200,0
20231215,161500,1704997355,3200,3200,3200,3200,0
20231215,161400,1704997355,3200,3200,3200,3200,0
20231215,161300,1704997355,3200,3200,3200,3200,0
20231215,161200,1704997355,3200,3200,3200,3200,0
20231215,161100,1704997355,3200,3200,3200,3200,0
20231215,161000,1704997355,3200,3200,3200,3200,0
20231215,160900,1704997355,3200,3200,3200,3200,0
20231215,160800,1704997355,3200,3200,3200,3200,0
20231215,160700,1704997355,3200,3200,3200,3200,0
20231215,160600,1704997355,3200,3200,3200,3200,0
20231215,160500,1704997355,3200,3200,3200,3200,0
20231215,160400,1704997355,3200,3200,3200,3200,0
20231215,160300,1704997355,3200,3200,3200,3200,0
20231215,160200,1704997355,3200,3200,3200,3200,0
20231215,160100,1704997355,3200,3200,3200,3200,0
20231215,160000,1704997355,3200,3200,3200,3200,0
20231215,155900,1704997355,3200,3200,3200,3200,0
20231215,155800,1704997355,3200,3200,3200,3200,0
20231215,155700,1704997355,3200,3200,3200,3200,0
20231215,155600,1704997355,3200,3200,3200,3200,0
20231215,155500,1704997355,3200,3200,3200,3200,0
20231215,155400,1704997355,3200,3200,3200,3200,0
20231215,155300,1704997355,3200,3200,3200,3200,0
20231215,155200,1704997355,3200,3200,3200,3200,0
20231215,155100,1704997355,3200,3200,3200,3200,0
20231215,155000,1704997355,3200,3200,3200,3200,0
20231215,154900,1704997355,3200,3200,3200,3200,0
20231215,154800,1704997355,3200,3200,3200,3200,18691
20231215,154700,1704997355,3200,3200,3200,3200,0
20231215,154600,1704997355,3200,3200,3200,3200,0
20231215,154500,1704997355,3200,3200,3200,3200,0
20231215,154400,1704997355,3200,3200,3200,3200,0
20231215,154300,1704997355,3200,3200,3200,3200,0
20231215,154200,1704997355,3200,3200,3200,3200,0
20231215,154100,1704997355,3200,3200,3200,3200,0
20231215,154000,1704997355,3200,3200,3200,3200,0
20231215,153900,1704997355,3200,3200,3200,3200,0
20231215,153800,1704997355,3200,3200,3200,3200,0
20231215,153700,1704997355,3200,3200,3200,3200,0
20231215,153600,1704997355,3200,3200,3200,3200,0
20231215,153500,1704997355,3200,3200,3200,3200,0
20231215,153400,1704997355,3200,3200,3200,3200,0
20231215,153300,1704997355,3200,3200,3200,3200,0
20231215,153200,1704997355,3200,3200,3200,3200,0
20231215,153100,1704997355,3200,3200,3200,3200,0
20231215,153000,1704997355,3200,3200,3200,3200,18691
20231215,152900,1645186155,3210,3210,3210,3210,0
20231215,152800,1645186155,3210,3210,3210,3210,0
20231215,152700,1645186155,3210,3210,3210,3210,0
20231215,152600,1645186155,3210,3210,3210,3210,0
20231215,152500,1645186155,3210,3210,3210,3210,0
20231215,152400,1645186155,3210,3210,3210,3210,0
20231215,152300,1645186155,3210,3210,3210,3210,0
20231215,152200,1645186155,3210,3210,3210,3210,0
20231215,152100,1645186155,3210,3210,3210,3210,0
20231215,152000,1645186155,3210,3210,3210,3210,0
20231215,151900,1645186155,3210,3235,3235,3210,503
20231215,151800,1643563620,3235,3230,3235,3210,5844
20231215,151700,1624739375,3230,3215,3230,3215,2586
20231215,151600,1616409510,3215,3225,3230,3215,1535
20231215,151500,1611453325,3225,3225,3225,3210,2335
20231215,151400,1603923700,3215,3205,3215,3200,2550
20231215,151300,1595745195,3205,3210,3210,3205,2651
20231215,151200,1587237315,3210,3205,3210,3205,1623
20231215,151100,1582029090,3200,3200,3205,3200,6588
20231215,151000,1560942680,3205,3215,3215,3205,3121
20231215,150900,1550925045,3215,3215,3215,3215,672
20231215,150800,1548764565,3230,3230,3230,3230,0
20231215,150700,1548764565,3230,3230,3230,3230,300
20231215,150600,1547795565,3230,3220,3230,3215,9704
20231215,150500,1516549685,3220,3220,3220,3215,1268
20231215,150400,1512469225,3220,3220,3220,3220,340
20231215,150300,1511374425,3220,3220,3220,3220,170
20231215,150200,1510827025,3220,3220,3220,3220,37
20231215,150100,1510707885,3220,3220,3220,3220,179
20231215,150000,1510131505,3220,3225,3230,3220,558
20231215,145900,1508331330,3225,3230,3230,3220,3023
20231215,145800,1498582395,3230,3230,3230,3225,2918
20231215,145700,1489166995,3230,3230,3230,3225,1053
20231215,145600,1485768120,3230,3230,3230,3225,2252
20231215,145500,1478502015,3225,3230,3230,3225,1047
20231215,145400,1475123660,3230,3230,3230,3230,925
20231215,145300,1472135910,3225,3220,3225,3220,2226
20231215,145200,1464962745,3225,3220,3225,3220,1030
20231215,145100,1461644510,3220,3220,3225,3220,1027
20231215,145000,1458336420,3220,3220,3220,3220,1056
20231215,144900,1454936100,3215,3220,3225,3215,816
20231215,144800,1452310210,3225,3225,3225,3220,1359
20231215,144700,1447929070,3220,3225,3225,3220,1424
20231215,144600,1443341290,3225,3225,3225,3225,1452
20231215,144500,1438658590,3225,3225,3225,3225,803
20231215,144400,1436068915,3220,3225,3225,3220,1100
20231215,144300,1432524695,3225,3225,3225,3225,586
20231215,144200,1430634845,3225,3230,3230,3220,5777
20231215,144100,1412003315,3230,3225,3230,3225,5106
20231215,144000,1395533260,3225,3220,3225,3220,1360
20231215,143900,1391148320,3220,3220,3220,3220,797
20231215,143800,1388581980,3215,3220,3220,3215,1218
20231215,143700,1384660040,3210,3215,3215,3210,733
20231215,143600,1382303455,3215,3230,3230,3210,3496
20231215,143500,1371030720,3225,3230,3235,3225,1912
20231215,143400,1364857415,3230,3245,3245,3220,14065
20231215,143300,1319462565,3245,3245,3245,3245,1097
20231215,143200,1315902800,3245,3250,3250,3245,2487
20231215,143100,1307825590,3250,3250,3250,3245,5506
20231215,143000,1289939105,3245,3235,3245,3235,5707
20231215,142900,1271446180,3230,3235,3235,3230,1631
20231215,142800,1266172770,3230,3230,3235,3230,513
20231215,142700,1264513555,3230,3220,3235,3220,12063
20231215,142600,1225619940,3215,3215,3220,3215,5962
20231215,142500,1206447665,3215,3215,3215,3215,1614
20231215,142400,1201258655,3215,3215,3215,3215,1033
20231215,142300,1197937560,3210,3215,3215,3210,692
20231215,142200,1195713895,3210,3210,3210,3210,773
20231215,142100,1193232565,3210,3200,3210,3200,616
20231215,142000,1191256675,3200,3195,3205,3195,5539
20231215,141900,1173554765,3195,3205,3205,3195,15207
20231215,141800,1124953345,3200,3205,3205,3200,50
20231215,141700,1124793115,3200,3195,3200,3195,2824
20231215,141600,1115757160,3195,3195,3195,3195,754
20231215,141500,1113348130,3190,3190,3190,3190,1
20231215,141400,1113344940,3190,3190,3190,3190,244
20231215,141300,1112566580,3195,3200,3200,3195,1360
20231215,141200,1108221375,3200,3200,3200,3200,2
20231215,141100,1108214975,3195,3195,3195,3195,1013
20231215,141000,1104978440,3195,3195,3195,3195,200
20231215,140900,1104339440,3195,3190,3195,3190,442
20231215,140800,1102928510,3190,3190,3195,3190,3466
20231215,140700,1091856215,3195,3190,3195,3190,76
20231215,140600,1091613700,3190,3190,3190,3190,209
20231215,140500,1090946990,3195,3195,3195,3195,0
20231215,140400,1090946990,3195,3195,3195,3195,1847
20231215,140300,1085045825,3195,3195,3195,3195,247
20231215,140200,1084256660,3200,3195,3200,3195,8109
20231215,140100,1058322475,3195,3190,3195,3190,350
20231215,140000,1057205725,3195,3195,3195,3195,720
20231215,135900,1054905325,3195,3195,3195,3195,65
20231215,135800,1054697650,3195,3195,3195,3195,30
20231215,135700,1054601800,3195,3195,3195,3195,348
20231215,135600,1053489940,3195,3190,3195,3190,954
20231215,135500,1050446430,3190,3190,3190,3190,3
20231215,135400,1050436860,3185,3185,3185,3185,351
20231215,135300,1049318925,3185,3185,3185,3185,4
20231215,135200,1049306185,3185,3185,3185,3185,61
20231215,135100,1049111900,3185,3185,3185,3185,763
20231215,135000,1046681745,3185,3185,3185,3185,66
20231215,134900,1046471535,3185,3180,3185,3180,1334
20231215,134800,1042222945,3185,3180,3185,3180,606
20231215,134700,1040294595,3190,3190,3190,3190,100
20231215,134600,1039975595,3190,3185,3190,3185,4
20231215,134500,1039962840,3185,3185,3190,3185,1239
20231215,134400,1036016000,3190,3190,3190,3190,170
20231215,134300,1035473700,3195,3175,3195,3175,21383
20231215,134200,967297980,3175,3170,3175,3170,413
20231215,134100,965987835,3175,3175,3175,3175,97
20231215,134000,965679860,3175,3170,3175,3170,84
20231215,133900,965413465,3170,3175,3175,3170,297
20231215,133800,964471735,3175,3170,3175,3170,378
20231215,133700,963271925,3170,3170,3170,3170,63
20231215,133600,963072215,3175,3175,3175,3175,266
20231215,133500,962227665,3175,3170,3175,3170,1168
20231215,133400,958519760,3170,3170,3170,3170,0
20231215,133300,958519760,3170,3170,3170,3170,235
20231215,133200,957774810,3170,3170,3170,3170,200
20231215,133100,957140810,3175,3175,3175,3175,50
20231215,133000,956982060,3170,3170,3170,3165,480
20231215,132900,955461910,3170,3170,3170,3170,50
20231215,132800,955303410,3170,3170,3170,3170,215
20231215,132700,954621860,3170,3170,3170,3170,101
20231215,132600,954301690,3170,3170,3170,3170,52
20231215,132500,954136850,3165,3170,3170,3165,74
20231215,132400,953902420,3170,3170,3170,3170,175
20231215,132300,953347670,3170,3165,3170,3165,1452
20231215,132200,948744850,3170,3165,3170,3165,722
20231215,132100,946459585,3165,3165,3165,3165,250
20231215,132000,945668335,3170,3170,3170,3170,20
20231215,131900,945604935,3170,3170,3170,3170,0
20231215,131800,945604935,3170,3165,3170,3165,491
20231215,131700,944049885,3165,3170,3170,3165,161
20231215,131600,943539820,3170,3170,3170,3165,2312
20231215,131500,936210785,3170,3170,3175,3170,362
20231215,131400,935063225,3170,3175,3175,3170,515
20231215,131300,933430100,3175,3175,3175,3170,239
20231215,131200,932671295,3170,3170,3175,3170,719
20231215,131100,930391560,3170,3175,3175,3170,1709
20231215,131000,924973885,3175,3175,3175,3175,1
20231215,130900,924970710,3175,3175,3175,3175,0
20231215,130800,924970710,3175,3170,3175,3170,16
20231215,130700,924919980,3165,3165,3165,3165,91
20231215,130600,924631965,3165,3175,3175,3165,9505
20231215,130500,894500490,3175,3175,3175,3175,187
20231215,130400,893906765,3175,3175,3180,3175,2669
20231215,130300,885432640,3170,3170,3170,3170,258
20231215,130200,884614780,3175,3175,3175,3175,0
20231215,130100,884614780,3175,3175,3175,3175,65
20231215,130000,884408405,3175,3175,3175,3170,403
20231215,125900,883130630,3175,3170,3175,3170,959
20231215,125800,880090580,3170,3170,3170,3165,2142
20231215,125700,873305180,3170,3170,3170,3170,906
20231215,125600,870433160,3170,3170,3170,3170,38
20231215,125500,870312700,3170,3170,3170,3170,90
20231215,125400,870027400,3170,3170,3170,3165,244
20231215,125300,869254070,3170,3170,3170,3170,2054
20231215,125200,862742890,3175,3175,3175,3175,10
20231215,125100,862711140,3170,3170,3170,3170,590
20231215,125000,860840840,3175,3175,3175,3175,426
20231215,124900,859488290,3175,3170,3175,3170,752
20231215,124800,857104445,3170,3170,3170,3170,219
20231215,124700,856410215,3170,3175,3175,3170,5024
20231215,124600,840468415,3180,3180,3180,3180,200
20231215,124500,839832415,3180,3175,3180,3175,310
20231215,124400,838848150,3180,3180,3180,3180,100
20231215,124300,838530150,3180,3175,3180,3175,98
20231215,124200,838218530,3175,3175,3175,3175,276
20231215,124100,837342230,3175,3175,3175,3175,117
20231215,124000,836970755,3180,3180,3180,3180,30
20231215,123900,836875355,3175,3175,3175,3175,243
20231215,123800,836103830,3175,3175,3175,3175,4
20231215,123700,836091130,3180,3175,3180,3170,5562
20231215,123600,818444960,3175,3175,3175,3175,229
20231215,123500,817717885,3175,3175,3175,3175,61
20231215,123400,817524210,3175,3175,3175,3175,0
20231215,123300,817524210,3175,3175,3175,3175,288
20231215,123200,816609810,3170,3175,3175,3170,175
20231215,123100,816054495,3175,3175,3175,3175,112
20231215,123000,815698895,3175,3175,3175,3175,277
20231215,122900,814819420,3175,3175,3175,3175,108
20231215,122800,814476520,3175,3170,3175,3170,5
20231215,122700,814460665,3175,3170,3175,3170,6147
20231215,122600,794974665,3170,3170,3170,3170,0
20231215,122500,794974665,3170,3170,3170,3170,61
20231215,122400,794781295,3170,3170,3170,3170,214
20231215,122300,794102915,3170,3175,3175,3170,14
20231215,122200,794058485,3175,3170,3175,3170,1559
20231215,122100,789111885,3170,3175,3175,3170,9491
20231215,122000,759025235,3170,3175,3175,3170,61
20231215,121900,758831765,3170,3175,3175,3170,6311
20231215,121800,738807715,3175,3180,3180,3175,2369
20231215,121700,731283480,3180,3180,3180,3180,61
20231215,121600,731089500,3180,3180,3180,3180,1100
20231215,121500,727591500,3175,3175,3175,3175,302
20231215,121400,726632650,3175,3175,3175,3175,15
20231215,121300,726585025,3175,3175,3175,3175,4
20231215,121200,726572325,3180,3175,3180,3175,1848
20231215,121100,720704885,3180,3180,3180,3180,61
20231215,121000,720510905,3175,3180,3180,3175,308
20231215,120900,719531770,3180,3180,3180,3180,0
20231215,120800,719531770,3180,3175,3180,3175,114
20231215,120700,719169270,3180,3180,3180,3180,1
20231215,120600,719166090,3175,3175,3175,3175,224
20231215,120500,718454890,3180,3180,3180,3180,152
20231215,120400,717971530,3180,3180,3180,3180,324
20231215,120300,716941210,3180,3185,3185,3180,3314
20231215,120200,706401620,3190,3190,3190,3190,302
20231215,120100,705438240,3190,3190,3190,3190,0
20231215,120000,705438240,3190,3180,3190,3180,6422
20231215,115900,684986395,3185,3185,3185,3185,4
20231215,115800,684973655,3185,3180,3185,3180,91
20231215,115700,684684145,3180,3180,3180,3180,239
20231215,115600,683924125,3185,3185,3185,3185,2
20231215,115500,683917755,3185,3185,3185,3185,11
20231215,115400,683882720,3180,3180,3180,3180,223
20231215,115300,683173580,3180,3180,3180,3180,65
20231215,115200,682966880,3180,3180,3180,3180,293
20231215,115100,682035140,3180,3180,3180,3180,242
20231215,115000,681265580,3180,3185,3185,3180,271
20231215,114900,680402805,3180,3190,3190,3180,575
20231215,114800,678569565,3185,3180,3185,3180,449
20231215,114700,677140615,3185,3185,3185,3185,1840
20231215,114600,671280215,3185,3185,3185,3185,2
20231215,114500,671273845,3185,3185,3185,3180,444
20231215,114400,669861825,3185,3185,3185,3185,0
20231215,114300,669861825,3185,3185,3185,3180,87
20231215,114200,669585055,3185,3180,3185,3180,927
20231215,114100,666636510,3185,3185,3185,3185,218
20231215,114000,665942180,3185,3185,3185,3185,40
20231215,113900,665814780,3185,3185,3185,3180,1443
20231215,113800,661220050,3185,3185,3185,3185,65
20231215,113700,661013025,3185,3185,3185,3185,466
20231215,113600,659528815,3185,3180,3185,3180,229
20231215,113500,658799800,3180,3180,3180,3180,128
20231215,113400,658392760,3185,3185,3190,3185,405
20231215,113300,657102830,3185,3185,3185,3185,514
20231215,113200,655465740,3190,3185,3190,3185,2150
20231215,113100,648617240,3185,3185,3185,3185,32
20231215,113000,648515320,3185,3180,3185,3180,1323
20231215,112900,644302680,3180,3180,3180,3180,0
20231215,112800,644302680,3180,3175,3180,3175,1214
20231215,112700,640442485,3180,3175,3180,3175,751
20231215,112600,638055535,3180,3180,3180,3180,1
20231215,112500,638052355,3175,3175,3180,3175,130
20231215,112400,637639450,3175,3175,3175,3175,814
20231215,112300,635055000,3175,3175,3175,3175,65
20231215,112200,634848625,3180,3175,3180,3175,268
20231215,112100,633997715,3175,3175,3175,3175,249
20231215,112000,633207140,3175,3175,3175,3175,928
20231215,111900,630260740,3175,3175,3175,3175,0
20231215,111800,630260740,3175,3175,3175,3175,488
20231215,111700,628711340,3180,3180,3180,3180,302
20231215,111600,627750980,3180,3180,3180,3180,0
20231215,111500,627750980,3180,3175,3180,3175,361
20231215,111400,626604230,3175,3180,3180,3175,57
20231215,111300,626423170,3175,3170,3175,3170,69
20231215,111200,626204115,3175,3180,3180,3175,615
20231215,111100,624249970,3180,3180,3180,3180,120
20231215,111000,623868370,3180,3185,3185,3180,24
20231215,110900,623792025,3185,3175,3185,3175,855
20231215,110800,621073805,3170,3190,3190,3170,30598
20231215,110700,523871350,3190,3190,3190,3190,3653
20231215,110600,512218280,3190,3195,3195,3190,334
20231215,110500,511152275,3195,3195,3195,3195,1
20231215,110400,511149080,3190,3190,3190,3190,4
20231215,110300,511136320,3195,3190,3195,3190,285
20231215,110200,510226920,3190,3195,3195,3190,1360
20231215,110100,505888020,3195,3195,3195,3195,1
20231215,110000,505884825,3190,3190,3195,3190,731
20231215,105900,503552930,3195,3195,3195,3195,187
20231215,105800,502955465,3195,3195,3195,3195,997
20231215,105700,499770050,3195,3195,3195,3195,232
20231215,105600,499028810,3200,3195,3200,3195,71
20231215,105500,498801960,3195,3195,3195,3195,54
20231215,105400,498629430,3195,3195,3200,3190,351
20231215,105300,497508070,3200,3195,3200,3195,359
20231215,105200,496359320,3195,3195,3195,3195,2618
20231215,105100,487994810,3195,3195,3195,3190,365
20231215,105000,486829855,3195,3195,3195,3195,65
20231215,104900,486622180,3195,3195,3195,3195,63
20231215,104800,486420895,3195,3195,3200,3195,671
20231215,104700,484276740,3195,3195,3195,3195,50
20231215,104600,484116990,3195,3195,3195,3195,47
20231215,104500,483966825,3200,3195,3200,3195,417
20231215,104400,482634500,3195,3200,3200,3195,227
20231215,104300,481909230,3195,3195,3195,3195,4486
20231215,104200,467576460,3200,3200,3200,3200,353
20231215,104100,466446860,3200,3200,3200,3200,0
20231215,104000,466446860,3200,3200,3200,3200,0
20231215,103900,466446860,3200,3200,3200,3200,469
20231215,103800,464946060,3200,3200,3200,3200,0
20231215,103700,464946060,3200,3200,3200,3200,0
20231215,103600,464946060,3200,3200,3200,3195,118
20231215,103500,464568535,3200,3200,3200,3200,1413
20231215,103400,460046935,3200,3200,3200,3200,43
20231215,103300,459909335,3200,3200,3205,3200,1116
20231215,103200,456335635,3205,3205,3205,3205,20
20231215,103100,456271535,3200,3200,3200,3200,0
20231215,103000,456271535,3200,3205,3205,3200,428
20231215,102900,454900915,3210,3210,3210,3210,0
20231215,102800,454900915,3210,3205,3210,3200,1346
20231215,102700,450589980,3200,3200,3200,3200,243
20231215,102600,449812380,3205,3205,3205,3205,42
20231215,102500,449677770,3205,3205,3205,3205,427
20231215,102400,448309235,3200,3200,3200,3200,219
20231215,102300,447608435,3205,3205,3205,3205,50
20231215,102200,447448185,3205,3200,3205,3200,15
20231215,102100,447400155,3205,3205,3205,3200,1708
20231215,102000,441927725,3205,3205,3205,3205,34
20231215,101900,441818755,3210,3210,3210,3210,0
20231215,101800,441818755,3210,3210,3210,3210,4406
20231215,101700,427675495,3215,3220,3220,3215,1973
20231215,101600,421332295,3215,3215,3215,3215,1555
20231215,101500,416332970,3215,3215,3215,3215,168
20231215,101400,415792850,3220,3220,3220,3220,14
20231215,101300,415747770,3220,3215,3220,3215,668
20231215,101200,413597650,3210,3210,3215,3210,1254
20231215,101100,409568790,3215,3210,3215,3210,1627
20231215,101000,404338105,3210,3210,3210,3210,15
20231215,100900,404289955,3210,3210,3210,3210,431
20231215,100800,402906445,3210,3205,3210,3205,68
20231215,100700,402688415,3205,3205,3205,3205,63
20231215,100600,402486500,3200,3200,3200,3200,213
20231215,100500,401804900,3200,3200,3200,3195,2212
20231215,100400,394726545,3200,3200,3200,3200,203
20231215,100300,394076945,3195,3200,3200,3195,261
20231215,100200,393243045,3195,3195,3195,3195,500
20231215,100100,391645545,3195,3195,3195,3195,15
20231215,100000,391597620,3195,3195,3195,3195,1498
20231215,095900,386811510,3200,3200,3200,3200,381
20231215,095800,385592310,3200,3200,3200,3200,170
20231215,095700,385048310,3200,3200,3200,3200,368
20231215,095600,383870710,3200,3200,3200,3200,60
20231215,095500,383678710,3200,3195,3200,3195,823
20231215,095400,381048675,3195,3195,3195,3195,152
20231215,095300,380563035,3195,3195,3195,3195,43
20231215,095200,380425650,3195,3195,3195,3195,1123
20231215,095100,376837665,3195,3195,3195,3195,987
20231215,095000,373684200,3190,3190,3190,3190,26
20231215,094900,373601260,3190,3195,3195,3190,1205
20231215,094800,369756290,3195,3195,3195,3195,18
20231215,094700,369698780,3190,3195,3195,3190,1685
20231215,094600,364317325,3200,3200,3200,3200,416
20231215,094500,362986125,3195,3200,3200,3195,1378
20231215,094400,358583290,3200,3200,3200,3200,133
20231215,094300,358157690,3195,3205,3205,3195,5474
20231215,094200,340640615,3205,3205,3205,3200,1367
20231215,094100,336260385,3210,3210,3210,3210,629
20231215,094000,334241295,3210,3210,3210,3210,228
20231215,093900,333509415,3210,3210,3210,3210,709
20231215,093800,331233525,3210,3210,3210,3210,318
20231215,093700,330212745,3205,3210,3210,3205,285
20231215,093600,329299200,3210,3220,3220,3210,7914
20231215,093500,303855665,3220,3225,3225,3220,4631
20231215,093400,288929215,3225,3225,3225,3225,2389
20231215,093300,281224690,3225,3220,3225,3220,65
20231215,093200,281015080,3220,3220,3220,3220,2
20231215,093100,281008640,3220,3220,3220,3220,103
20231215,093000,280676980,3220,3220,3220,3220,710
20231215,092900,278390780,3225,3225,3225,3220,196
20231215,092800,277759180,3225,3225,3225,3225,0
20231215,092700,277759180,3225,3220,3225,3220,680
20231215,092600,275566680,3220,3220,3220,3220,645
20231215,092500,273489780,3225,3225,3225,3225,338
20231215,092400,272399730,3225,3220,3225,3220,6148
20231215,092300,252581555,3220,3220,3220,3220,684
20231215,092200,250379075,3220,3220,3220,3220,0
20231215,092100,250379075,3220,3220,3220,3220,1509
20231215,092000,245520095,3225,3215,3225,3215,6674
20231215,091900,224030060,3215,3215,3215,3215,1796
20231215,091800,218255920,3215,3210,3215,3210,6441
20231215,091700,197561960,3210,3210,3210,3210,510
20231215,091600,195924860,3210,3200,3210,3195,6421
20231215,091500,175359675,3200,3190,3200,3190,7637
20231215,091400,150994515,3195,3200,3200,3190,5202
20231215,091300,134362130,3205,3210,3210,3205,837
20231215,091200,131678040,3210,3215,3215,3205,204
20231215,091100,131023740,3215,3215,3215,3200,10295
20231215,091000,98057650,3215,3215,3220,3215,241
20231215,090900,97282780,3215,3215,3215,3210,4300
20231215,090800,83458285,3215,3210,3215,3210,5
20231215,090700,83442230,3210,3210,3220,3210,1600
20231215,090600,78305830,3210,3205,3210,3205,286
20231215,090500,77388950,3205,3205,3205,3205,2923
20231215,090400,68020735,3205,3220,3220,3200,2256
20231215,090300,60783560,3220,3230,3230,3220,10401
20231215,090200,27279550,3230,3230,3230,3220,6540
20231215,090100,6189010,3230,3220,3230,3220,355
20231215,090000,5044910,3220,3230,3230,3220,1563