KissMeData/123750/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,201400,118792660,3365,3365,3365,3365,447
20231215,201300,118792660,3365,3365,3365,3365,0
20231215,201200,118792660,3365,3365,3365,3365,0
20231215,201100,118792660,3365,3365,3365,3365,0
20231215,201000,118792660,3365,3365,3365,3365,0
20231215,200900,118792660,3365,3365,3365,3365,0
20231215,200800,118792660,3365,3365,3365,3365,0
20231215,200700,118792660,3365,3365,3365,3365,0
20231215,200600,118792660,3365,3365,3365,3365,0
20231215,200500,118792660,3365,3365,3365,3365,0
20231215,200400,118792660,3365,3365,3365,3365,0
20231215,200300,118792660,3365,3365,3365,3365,0
20231215,200200,118792660,3365,3365,3365,3365,0
20231215,200100,118792660,3365,3365,3365,3365,0
20231215,200000,118792660,3365,3365,3365,3365,0
20231215,195900,118792660,3365,3365,3365,3365,0
20231215,195800,118792660,3365,3365,3365,3365,0
20231215,195700,118792660,3365,3365,3365,3365,0
20231215,195600,118792660,3365,3365,3365,3365,0
20231215,195500,118792660,3365,3365,3365,3365,0
20231215,195400,118792660,3365,3365,3365,3365,0
20231215,195300,118792660,3365,3365,3365,3365,0
20231215,195200,118792660,3365,3365,3365,3365,0
20231215,195100,118792660,3365,3365,3365,3365,0
20231215,195000,118792660,3365,3365,3365,3365,0
20231215,194900,118792660,3365,3365,3365,3365,0
20231215,194800,118792660,3365,3365,3365,3365,0
20231215,194700,118792660,3365,3365,3365,3365,0
20231215,194600,118792660,3365,3365,3365,3365,0
20231215,194500,118792660,3365,3365,3365,3365,0
20231215,194400,118792660,3365,3365,3365,3365,447
20231215,194300,118792660,3365,3365,3365,3365,0
20231215,194200,118792660,3365,3365,3365,3365,0
20231215,194100,118792660,3365,3365,3365,3365,0
20231215,194000,118792660,3365,3365,3365,3365,0
20231215,193900,118792660,3365,3365,3365,3365,0
20231215,193800,118792660,3365,3365,3365,3365,0
20231215,193700,118792660,3365,3365,3365,3365,0
20231215,193600,118792660,3365,3365,3365,3365,0
20231215,193500,118792660,3365,3365,3365,3365,0
20231215,193400,118792660,3365,3365,3365,3365,0
20231215,193300,118792660,3365,3365,3365,3365,0
20231215,193200,118792660,3365,3365,3365,3365,0
20231215,193100,118792660,3365,3365,3365,3365,0
20231215,193000,118792660,3365,3365,3365,3365,0
20231215,192900,118792660,3365,3365,3365,3365,0
20231215,192800,118792660,3365,3365,3365,3365,0
20231215,192700,118792660,3365,3365,3365,3365,0
20231215,192600,118792660,3365,3365,3365,3365,0
20231215,192500,118792660,3365,3365,3365,3365,0
20231215,192400,118792660,3365,3365,3365,3365,0
20231215,192300,118792660,3365,3365,3365,3365,0
20231215,192200,118792660,3365,3365,3365,3365,0
20231215,192100,118792660,3365,3365,3365,3365,0
20231215,192000,118792660,3365,3365,3365,3365,0
20231215,191900,118792660,3365,3365,3365,3365,0
20231215,191800,118792660,3365,3365,3365,3365,0
20231215,191700,118792660,3365,3365,3365,3365,0
20231215,191600,118792660,3365,3365,3365,3365,0
20231215,191500,118792660,3365,3365,3365,3365,0
20231215,191400,118792660,3365,3365,3365,3365,447
20231215,191300,118792660,3365,3365,3365,3365,0
20231215,191200,118792660,3365,3365,3365,3365,0
20231215,191100,118792660,3365,3365,3365,3365,0
20231215,191000,118792660,3365,3365,3365,3365,0
20231215,190900,118792660,3365,3365,3365,3365,0
20231215,190800,118792660,3365,3365,3365,3365,0
20231215,190700,118792660,3365,3365,3365,3365,0
20231215,190600,118792660,3365,3365,3365,3365,0
20231215,190500,118792660,3365,3365,3365,3365,0
20231215,190400,118792660,3365,3365,3365,3365,0
20231215,190300,118792660,3365,3365,3365,3365,0
20231215,190200,118792660,3365,3365,3365,3365,0
20231215,190100,118792660,3365,3365,3365,3365,0
20231215,190000,118792660,3365,3365,3365,3365,0
20231215,185900,118792660,3365,3365,3365,3365,0
20231215,185800,118792660,3365,3365,3365,3365,0
20231215,185700,118792660,3365,3365,3365,3365,0
20231215,185600,118792660,3365,3365,3365,3365,0
20231215,185500,118792660,3365,3365,3365,3365,0
20231215,185400,118792660,3365,3365,3365,3365,0
20231215,185300,118792660,3365,3365,3365,3365,0
20231215,185200,118792660,3365,3365,3365,3365,0
20231215,185100,118792660,3365,3365,3365,3365,0
20231215,185000,118792660,3365,3365,3365,3365,0
20231215,184900,118792660,3365,3365,3365,3365,0
20231215,184800,118792660,3365,3365,3365,3365,0
20231215,184700,118792660,3365,3365,3365,3365,0
20231215,184600,118792660,3365,3365,3365,3365,0
20231215,184500,118792660,3365,3365,3365,3365,0
20231215,184400,118792660,3365,3365,3365,3365,447
20231215,184300,118792660,3365,3365,3365,3365,0
20231215,184200,118792660,3365,3365,3365,3365,0
20231215,184100,118792660,3365,3365,3365,3365,0
20231215,184000,118792660,3365,3365,3365,3365,0
20231215,183900,118792660,3365,3365,3365,3365,0
20231215,183800,118792660,3365,3365,3365,3365,0
20231215,183700,118792660,3365,3365,3365,3365,0
20231215,183600,118792660,3365,3365,3365,3365,0
20231215,183500,118792660,3365,3365,3365,3365,0
20231215,183400,118792660,3365,3365,3365,3365,0
20231215,183300,118792660,3365,3365,3365,3365,0
20231215,183200,118792660,3365,3365,3365,3365,0
20231215,183100,118792660,3365,3365,3365,3365,0
20231215,183000,118792660,3365,3365,3365,3365,0
20231215,182900,118792660,3365,3365,3365,3365,0
20231215,182800,118792660,3365,3365,3365,3365,0
20231215,182700,118792660,3365,3365,3365,3365,0
20231215,182600,118792660,3365,3365,3365,3365,0
20231215,182500,118792660,3365,3365,3365,3365,0
20231215,182400,118792660,3365,3365,3365,3365,0
20231215,182300,118792660,3365,3365,3365,3365,0
20231215,182200,118792660,3365,3365,3365,3365,0
20231215,182100,118792660,3365,3365,3365,3365,0
20231215,182000,118792660,3365,3365,3365,3365,0
20231215,181900,118792660,3365,3365,3365,3365,0
20231215,181800,118792660,3365,3365,3365,3365,0
20231215,181700,118792660,3365,3365,3365,3365,0
20231215,181600,118792660,3365,3365,3365,3365,0
20231215,181500,118792660,3365,3365,3365,3365,0
20231215,181400,118792660,3365,3365,3365,3365,447
20231215,181300,118792660,3365,3365,3365,3365,0
20231215,181200,118792660,3365,3365,3365,3365,0
20231215,181100,118792660,3365,3365,3365,3365,0
20231215,181000,118792660,3365,3365,3365,3365,0
20231215,180900,118792660,3365,3365,3365,3365,0
20231215,180800,118792660,3365,3365,3365,3365,0
20231215,180700,118792660,3365,3365,3365,3365,0
20231215,180600,118792660,3365,3365,3365,3365,0
20231215,180500,118792660,3365,3365,3365,3365,0
20231215,180400,118792660,3365,3365,3365,3365,0
20231215,180300,118792660,3365,3365,3365,3365,0
20231215,180200,118792660,3365,3365,3365,3365,0
20231215,180100,118792660,3365,3365,3365,3365,0
20231215,180000,118792660,3365,3365,3365,3365,0
20231215,175900,118792660,3365,3365,3365,3365,0
20231215,175800,118792660,3365,3365,3365,3365,0
20231215,175700,118792660,3365,3365,3365,3365,0
20231215,175600,118792660,3365,3365,3365,3365,0
20231215,175500,118792660,3365,3365,3365,3365,0
20231215,175400,118792660,3365,3365,3365,3365,0
20231215,175300,118792660,3365,3365,3365,3365,0
20231215,175200,118792660,3365,3365,3365,3365,0
20231215,175100,118792660,3365,3365,3365,3365,0
20231215,175000,118792660,3365,3365,3365,3365,0
20231215,174900,118792660,3365,3365,3365,3365,0
20231215,174800,118792660,3365,3365,3365,3365,0
20231215,174700,118792660,3365,3365,3365,3365,0
20231215,174600,118792660,3365,3365,3365,3365,0
20231215,174500,118792660,3365,3365,3365,3365,0
20231215,174400,118792660,3365,3365,3365,3365,447
20231215,174300,118792660,3365,3365,3365,3365,0
20231215,174200,118792660,3365,3365,3365,3365,0
20231215,174100,118792660,3365,3365,3365,3365,0
20231215,174000,118792660,3365,3365,3365,3365,0
20231215,173900,118792660,3365,3365,3365,3365,0
20231215,173800,118792660,3365,3365,3365,3365,0
20231215,173700,118792660,3365,3365,3365,3365,0
20231215,173600,118792660,3365,3365,3365,3365,0
20231215,173500,118792660,3365,3365,3365,3365,0
20231215,173400,118792660,3365,3365,3365,3365,0
20231215,173300,118792660,3365,3365,3365,3365,0
20231215,173200,118792660,3365,3365,3365,3365,0
20231215,173100,118792660,3365,3365,3365,3365,0
20231215,173000,118792660,3365,3365,3365,3365,0
20231215,172900,118792660,3365,3365,3365,3365,0
20231215,172800,118792660,3365,3365,3365,3365,0
20231215,172700,118792660,3365,3365,3365,3365,0
20231215,172600,118792660,3365,3365,3365,3365,0
20231215,172500,118792660,3365,3365,3365,3365,0
20231215,172400,118792660,3365,3365,3365,3365,0
20231215,172300,118792660,3365,3365,3365,3365,0
20231215,172200,118792660,3365,3365,3365,3365,0
20231215,172100,118792660,3365,3365,3365,3365,0
20231215,172000,118792660,3365,3365,3365,3365,0
20231215,171900,118792660,3365,3365,3365,3365,0
20231215,171800,118792660,3365,3365,3365,3365,0
20231215,171700,118792660,3365,3365,3365,3365,0
20231215,171600,118792660,3365,3365,3365,3365,0
20231215,171500,118792660,3365,3365,3365,3365,0
20231215,171400,118792660,3365,3365,3365,3365,447
20231215,171300,118792660,3365,3365,3365,3365,0
20231215,171200,118792660,3365,3365,3365,3365,0
20231215,171100,118792660,3365,3365,3365,3365,0
20231215,171000,118792660,3365,3365,3365,3365,0
20231215,170900,118792660,3365,3365,3365,3365,0
20231215,170800,118792660,3365,3365,3365,3365,0
20231215,170700,118792660,3365,3365,3365,3365,0
20231215,170600,118792660,3365,3365,3365,3365,0
20231215,170500,118792660,3365,3365,3365,3365,0
20231215,170400,118792660,3365,3365,3365,3365,0
20231215,170300,118792660,3365,3365,3365,3365,0
20231215,170200,118792660,3365,3365,3365,3365,0
20231215,170100,118792660,3365,3365,3365,3365,0
20231215,170000,118792660,3365,3365,3365,3365,0
20231215,165900,118792660,3365,3365,3365,3365,0
20231215,165800,118792660,3365,3365,3365,3365,0
20231215,165700,118792660,3365,3365,3365,3365,0
20231215,165600,118792660,3365,3365,3365,3365,0
20231215,165500,118792660,3365,3365,3365,3365,0
20231215,165400,118792660,3365,3365,3365,3365,0
20231215,165300,118792660,3365,3365,3365,3365,0
20231215,165200,118792660,3365,3365,3365,3365,0
20231215,165100,118792660,3365,3365,3365,3365,0
20231215,165000,118792660,3365,3365,3365,3365,0
20231215,164900,118792660,3365,3365,3365,3365,0
20231215,164800,118792660,3365,3365,3365,3365,0
20231215,164700,118792660,3365,3365,3365,3365,0
20231215,164600,118792660,3365,3365,3365,3365,0
20231215,164500,118792660,3365,3365,3365,3365,0
20231215,164400,118792660,3365,3365,3365,3365,447
20231215,164300,118792660,3365,3365,3365,3365,0
20231215,164200,118792660,3365,3365,3365,3365,0
20231215,164100,118792660,3365,3365,3365,3365,0
20231215,164000,118792660,3365,3365,3365,3365,0
20231215,163900,118792660,3365,3365,3365,3365,0
20231215,163800,118792660,3365,3365,3365,3365,0
20231215,163700,118792660,3365,3365,3365,3365,0
20231215,163600,118792660,3365,3365,3365,3365,0
20231215,163500,118792660,3365,3365,3365,3365,0
20231215,163400,118792660,3365,3365,3365,3365,0
20231215,163300,118792660,3365,3365,3365,3365,0
20231215,163200,118792660,3365,3365,3365,3365,0
20231215,163100,118792660,3365,3365,3365,3365,0
20231215,163000,118792660,3365,3365,3365,3365,0
20231215,162900,118792660,3365,3365,3365,3365,0
20231215,162800,118792660,3365,3365,3365,3365,0
20231215,162700,118792660,3365,3365,3365,3365,0
20231215,162600,118792660,3365,3365,3365,3365,0
20231215,162500,118792660,3365,3365,3365,3365,0
20231215,162400,118792660,3365,3365,3365,3365,0
20231215,162300,118792660,3365,3365,3365,3365,0
20231215,162200,118792660,3365,3365,3365,3365,0
20231215,162100,118792660,3365,3365,3365,3365,0
20231215,162000,118792660,3365,3365,3365,3365,0
20231215,161900,118792660,3365,3365,3365,3365,0
20231215,161800,118792660,3365,3365,3365,3365,0
20231215,161700,118792660,3365,3365,3365,3365,0
20231215,161600,118792660,3365,3365,3365,3365,0
20231215,161500,118792660,3365,3365,3365,3365,0
20231215,161400,118792660,3365,3365,3365,3365,447
20231215,161300,118792660,3365,3365,3365,3365,0
20231215,161200,118792660,3365,3365,3365,3365,0
20231215,161100,118792660,3365,3365,3365,3365,0
20231215,161000,118792660,3365,3365,3365,3365,0
20231215,160900,118792660,3365,3365,3365,3365,0
20231215,160800,118792660,3365,3365,3365,3365,0
20231215,160700,118792660,3365,3365,3365,3365,0
20231215,160600,118792660,3365,3365,3365,3365,0
20231215,160500,118792660,3365,3365,3365,3365,0
20231215,160400,118792660,3365,3365,3365,3365,0
20231215,160300,118792660,3365,3365,3365,3365,0
20231215,160200,118792660,3365,3365,3365,3365,0
20231215,160100,118792660,3365,3365,3365,3365,0
20231215,160000,118792660,3365,3365,3365,3365,0
20231215,155900,118792660,3365,3365,3365,3365,0
20231215,155800,118792660,3365,3365,3365,3365,0
20231215,155700,118792660,3365,3365,3365,3365,0
20231215,155600,118792660,3365,3365,3365,3365,0
20231215,155500,118792660,3365,3365,3365,3365,0
20231215,155400,118792660,3365,3365,3365,3365,0
20231215,155300,118792660,3365,3365,3365,3365,0
20231215,155200,118792660,3365,3365,3365,3365,0
20231215,155100,118792660,3365,3365,3365,3365,0
20231215,155000,118792660,3365,3365,3365,3365,0
20231215,154900,118792660,3365,3365,3365,3365,0
20231215,154800,118792660,3365,3365,3365,3365,0
20231215,154700,118792660,3365,3365,3365,3365,0
20231215,154600,118792660,3365,3365,3365,3365,0
20231215,154500,118792660,3365,3365,3365,3365,0
20231215,154400,118792660,3365,3365,3365,3365,447
20231215,154300,118792660,3365,3365,3365,3365,0
20231215,154200,118792660,3365,3365,3365,3365,0
20231215,154100,118792660,3365,3365,3365,3365,0
20231215,154000,118792660,3365,3365,3365,3365,0
20231215,153900,118792660,3365,3365,3365,3365,0
20231215,153800,118792660,3365,3365,3365,3365,0
20231215,153700,118792660,3365,3365,3365,3365,0
20231215,153600,118792660,3365,3365,3365,3365,0
20231215,153500,118792660,3365,3365,3365,3365,0
20231215,153400,118792660,3365,3365,3365,3365,0
20231215,153300,118792660,3365,3365,3365,3365,0
20231215,153200,118792660,3365,3365,3365,3365,0
20231215,153100,118792660,3365,3365,3365,3365,0
20231215,153000,118792660,3365,3365,3365,3365,447
20231215,152900,117288505,3365,3365,3365,3365,0
20231215,152800,117288505,3365,3365,3365,3365,0
20231215,152700,117288505,3365,3365,3365,3365,0
20231215,152600,117288505,3365,3365,3365,3365,0
20231215,152500,117288505,3365,3365,3365,3365,0
20231215,152400,117288505,3365,3365,3365,3365,0
20231215,152300,117288505,3365,3365,3365,3365,0
20231215,152200,117288505,3365,3365,3365,3365,0
20231215,152100,117288505,3365,3365,3365,3365,0
20231215,152000,117288505,3365,3365,3365,3365,0
20231215,151900,117288505,3365,3360,3365,3350,125
20231215,151800,116868930,3365,3360,3365,3360,34
20231215,151700,116754525,3365,3365,3365,3365,34
20231215,151600,116640115,3365,3365,3365,3365,0
20231215,151500,116640115,3365,3365,3365,3365,19
20231215,151400,116576180,3365,3355,3365,3355,575
20231215,151300,114643815,3360,3355,3360,3355,32
20231215,151200,114536300,3355,3345,3355,3345,577
20231215,151100,112603310,3345,3345,3345,3345,1
20231215,151000,112599965,3345,3345,3350,3345,50
20231215,150900,112432655,3350,3345,3350,3345,61
20231215,150800,112228310,3350,3340,3350,3340,30
20231215,150700,112127890,3345,3340,3345,3340,16
20231215,150600,112074375,3340,3340,3340,3340,1
20231215,150500,112071035,3350,3340,3350,3340,4
20231215,150400,112057655,3335,3335,3335,3335,1
20231215,150300,112054320,3335,3335,3335,3335,31
20231215,150200,111950935,3335,3335,3335,3335,0
20231215,150100,111950935,3335,3340,3345,3330,482
20231215,150000,110342405,3340,3345,3345,3340,32
20231215,145900,110235370,3350,3350,3350,3350,464
20231215,145800,108680970,3355,3350,3355,3350,152
20231215,145700,108171765,3360,3360,3360,3360,0
20231215,145600,108171765,3360,3360,3360,3360,0
20231215,145500,108171765,3360,3355,3360,3355,2
20231215,145400,108165050,3355,3355,3355,3355,117
20231215,145300,107772515,3355,3355,3355,3355,0
20231215,145200,107772515,3355,3355,3355,3355,9
20231215,145100,107742320,3350,3350,3350,3350,0
20231215,145000,107742320,3350,3350,3350,3350,0
20231215,144900,107742320,3350,3350,3350,3350,0
20231215,144800,107742320,3350,3350,3350,3350,1
20231215,144700,107738970,3355,3355,3355,3355,1
20231215,144600,107735615,3350,3350,3350,3350,0
20231215,144500,107735615,3350,3350,3350,3350,27
20231215,144400,107645165,3350,3350,3350,3350,0
20231215,144300,107645165,3350,3350,3350,3350,1
20231215,144200,107641815,3360,3360,3360,3360,0
20231215,144100,107641815,3360,3360,3360,3360,100
20231215,144000,107305815,3360,3355,3360,3355,34
20231215,143900,107191670,3350,3350,3350,3350,5
20231215,143800,107174920,3350,3350,3350,3350,1
20231215,143700,107171570,3350,3350,3350,3350,12
20231215,143600,107131370,3350,3350,3350,3350,1
20231215,143500,107128020,3350,3350,3350,3350,0
20231215,143400,107128020,3350,3350,3350,3350,1
20231215,143300,107124670,3365,3365,3365,3365,0
20231215,143200,107124670,3365,3365,3365,3365,0
20231215,143100,107124670,3365,3365,3365,3365,29
20231215,143000,107027085,3345,3355,3370,3345,679
20231215,142900,104753005,3350,3350,3350,3350,73
20231215,142800,104508455,3350,3350,3350,3350,0
20231215,142700,104508455,3350,3350,3350,3350,0
20231215,142600,104508455,3350,3350,3350,3350,51
20231215,142500,104337605,3350,3350,3350,3350,1
20231215,142400,104334255,3350,3350,3350,3350,0
20231215,142300,104334255,3350,3350,3350,3350,2
20231215,142200,104327555,3350,3350,3350,3350,1
20231215,142100,104324205,3350,3350,3350,3350,50
20231215,142000,104156705,3350,3350,3350,3350,0
20231215,141900,104156705,3350,3350,3350,3350,0
20231215,141800,104156705,3350,3350,3350,3350,0
20231215,141700,104156705,3350,3350,3350,3350,0
20231215,141600,104156705,3350,3350,3350,3350,50
20231215,141500,103989205,3360,3355,3360,3355,20
20231215,141400,103922070,3350,3350,3350,3350,0
20231215,141300,103922070,3350,3350,3350,3350,0
20231215,141200,103922070,3350,3350,3350,3350,0
20231215,141100,103922070,3350,3350,3350,3350,50
20231215,141000,103754570,3350,3350,3350,3350,66
20231215,140900,103533470,3345,3345,3345,3345,44
20231215,140800,103386290,3345,3345,3345,3345,0
20231215,140700,103386290,3345,3345,3345,3345,1
20231215,140600,103382945,3350,3345,3350,3345,8
20231215,140500,103356155,3340,3340,3340,3340,1
20231215,140400,103352815,3340,3345,3345,3340,78
20231215,140300,103091910,3345,3345,3345,3345,1
20231215,140200,103088565,3345,3350,3350,3345,838
20231215,140100,100281270,3350,3355,3355,3350,18
20231215,140000,100220890,3355,3360,3365,3355,1043
20231215,135900,96720905,3360,3360,3360,3360,0
20231215,135800,96720905,3360,3360,3360,3360,0
20231215,135700,96720905,3360,3360,3360,3360,11
20231215,135600,96683945,3375,3375,3375,3375,0
20231215,135500,96683945,3375,3365,3375,3365,47
20231215,135400,96525340,3360,3360,3360,3360,1
20231215,135300,96521980,3360,3360,3360,3360,0
20231215,135200,96521980,3360,3360,3360,3360,141
20231215,135100,96048220,3385,3385,3385,3385,0
20231215,135000,96048220,3385,3385,3385,3385,0
20231215,134900,96048220,3385,3385,3385,3385,0
20231215,134800,96048220,3385,3385,3385,3385,59
20231215,134700,95848505,3365,3365,3365,3365,0
20231215,134600,95848505,3365,3365,3365,3365,0
20231215,134500,95848505,3365,3365,3365,3365,0
20231215,134400,95848505,3365,3365,3365,3365,100
20231215,134300,95512005,3375,3375,3375,3375,0
20231215,134200,95512005,3375,3375,3375,3375,0
20231215,134100,95512005,3375,3375,3375,3375,0
20231215,134000,95512005,3375,3375,3375,3375,10
20231215,133900,95478255,3375,3375,3375,3375,0
20231215,133800,95478255,3375,3375,3375,3375,219
20231215,133700,94739130,3400,3400,3400,3400,0
20231215,133600,94739130,3400,3375,3400,3355,3626
20231215,133500,82546075,3375,3375,3375,3375,0
20231215,133400,82546075,3375,3375,3375,3375,0
20231215,133300,82546075,3375,3375,3375,3375,0
20231215,133200,82546075,3375,3375,3375,3375,0
20231215,133100,82546075,3375,3375,3375,3375,0
20231215,133000,82546075,3375,3375,3375,3375,0
20231215,132900,82546075,3375,3375,3375,3375,0
20231215,132800,82546075,3375,3375,3375,3375,0
20231215,132700,82546075,3375,3375,3375,3375,0
20231215,132600,82546075,3375,3375,3375,3375,0
20231215,132500,82546075,3375,3375,3375,3375,0
20231215,132400,82546075,3375,3375,3375,3375,0
20231215,132300,82546075,3375,3375,3375,3375,0
20231215,132200,82546075,3375,3375,3375,3375,10
20231215,132100,82512325,3375,3375,3375,3375,0
20231215,132000,82512325,3375,3375,3375,3375,0
20231215,131900,82512325,3375,3375,3375,3375,0
20231215,131800,82512325,3375,3375,3375,3375,0
20231215,131700,82512325,3375,3375,3375,3375,4
20231215,131600,82498825,3375,3375,3375,3375,0
20231215,131500,82498825,3375,3375,3375,3375,0
20231215,131400,82498825,3375,3375,3375,3375,0
20231215,131300,82498825,3375,3375,3375,3375,0
20231215,131200,82498825,3375,3375,3375,3375,0
20231215,131100,82498825,3375,3375,3375,3375,0
20231215,131000,82498825,3375,3375,3375,3375,0
20231215,130900,82498825,3375,3375,3375,3375,0
20231215,130800,82498825,3375,3375,3375,3375,0
20231215,130700,82498825,3375,3375,3375,3375,0
20231215,130600,82498825,3375,3375,3375,3375,86
20231215,130500,82208575,3380,3380,3380,3380,18
20231215,130400,82147735,3380,3380,3380,3380,0
20231215,130300,82147735,3380,3380,3380,3380,0
20231215,130200,82147735,3380,3380,3380,3380,0
20231215,130100,82147735,3380,3380,3380,3380,0
20231215,130000,82147735,3380,3380,3380,3380,0
20231215,125900,82147735,3380,3380,3380,3380,0
20231215,125800,82147735,3380,3380,3380,3380,0
20231215,125700,82147735,3380,3380,3380,3380,0
20231215,125600,82147735,3380,3380,3380,3380,1223
20231215,125500,78013995,3380,3380,3380,3380,0
20231215,125400,78013995,3380,3380,3380,3380,0
20231215,125300,78013995,3380,3380,3380,3380,0
20231215,125200,78013995,3380,3380,3380,3380,14
20231215,125100,77966675,3380,3380,3380,3380,0
20231215,125000,77966675,3380,3380,3380,3380,0
20231215,124900,77966675,3380,3380,3380,3380,0
20231215,124800,77966675,3380,3380,3380,3380,0
20231215,124700,77966675,3380,3380,3380,3380,0
20231215,124600,77966675,3380,3380,3380,3380,0
20231215,124500,77966675,3380,3380,3380,3380,0
20231215,124400,77966675,3380,3380,3380,3380,0
20231215,124300,77966675,3380,3380,3380,3380,14
20231215,124200,77919355,3380,3380,3380,3380,0
20231215,124100,77919355,3380,3380,3380,3380,0
20231215,124000,77919355,3380,3380,3380,3380,48
20231215,123900,77757115,3370,3370,3370,3370,13
20231215,123800,77713305,3370,3370,3370,3370,0
20231215,123700,77713305,3370,3370,3370,3370,0
20231215,123600,77713305,3370,3370,3370,3370,0
20231215,123500,77713305,3370,3370,3370,3370,0
20231215,123400,77713305,3370,3370,3370,3370,1
20231215,123300,77709935,3375,3375,3375,3375,0
20231215,123200,77709935,3375,3375,3375,3375,0
20231215,123100,77709935,3375,3375,3375,3375,61
20231215,123000,77504060,3375,3375,3375,3375,0
20231215,122900,77504060,3375,3375,3375,3375,0
20231215,122800,77504060,3375,3375,3375,3375,0
20231215,122700,77504060,3375,3375,3375,3375,0
20231215,122600,77504060,3375,3375,3375,3375,0
20231215,122500,77504060,3375,3375,3375,3375,0
20231215,122400,77504060,3375,3375,3375,3375,0
20231215,122300,77504060,3375,3375,3375,3375,0
20231215,122200,77504060,3375,3375,3375,3375,0
20231215,122100,77504060,3375,3375,3375,3375,0
20231215,122000,77504060,3375,3375,3375,3375,0
20231215,121900,77504060,3375,3375,3375,3375,0
20231215,121800,77504060,3375,3375,3375,3375,0
20231215,121700,77504060,3375,3375,3375,3375,0
20231215,121600,77504060,3375,3375,3375,3375,285
20231215,121500,76542185,3380,3380,3380,3380,0
20231215,121400,76542185,3380,3380,3380,3380,2
20231215,121300,76535425,3380,3380,3380,3380,0
20231215,121200,76535425,3380,3380,3380,3380,0
20231215,121100,76535425,3380,3380,3380,3380,10
20231215,121000,76501625,3380,3380,3380,3380,10
20231215,120900,76467825,3380,3380,3380,3380,0
20231215,120800,76467825,3380,3380,3380,3380,0
20231215,120700,76467825,3380,3380,3380,3380,0
20231215,120600,76467825,3380,3380,3380,3380,0
20231215,120500,76467825,3380,3380,3380,3380,14
20231215,120400,76420505,3375,3375,3375,3375,0
20231215,120300,76420505,3375,3375,3375,3375,0
20231215,120200,76420505,3375,3375,3375,3375,0
20231215,120100,76420505,3375,3375,3375,3375,0
20231215,120000,76420505,3375,3375,3375,3375,31
20231215,115900,76315880,3375,3375,3375,3375,87
20231215,115800,76022255,3375,3375,3375,3375,55
20231215,115700,75836630,3375,3375,3375,3375,0
20231215,115600,75836630,3375,3375,3375,3375,14
20231215,115500,75789380,3375,3375,3375,3375,0
20231215,115400,75789380,3375,3375,3375,3375,0
20231215,115300,75789380,3375,3375,3375,3375,0
20231215,115200,75789380,3375,3375,3375,3375,0
20231215,115100,75789380,3375,3375,3375,3375,1
20231215,115000,75786005,3375,3375,3375,3375,1
20231215,114900,75782630,3375,3375,3375,3375,1
20231215,114800,75779255,3375,3375,3375,3375,1
20231215,114700,75775880,3375,3375,3375,3375,1
20231215,114600,75772505,3370,3370,3370,3370,21
20231215,114500,75701735,3370,3370,3370,3370,2
20231215,114400,75694995,3370,3370,3370,3370,1
20231215,114300,75691625,3370,3370,3370,3370,1
20231215,114200,75688255,3370,3370,3370,3370,1
20231215,114100,75684885,3360,3360,3360,3360,0
20231215,114000,75684885,3360,3365,3365,3360,2
20231215,113900,75678160,3360,3360,3360,3360,0
20231215,113800,75678160,3360,3360,3360,3360,4
20231215,113700,75664720,3365,3365,3365,3365,0
20231215,113600,75664720,3365,3365,3365,3365,1
20231215,113500,75661355,3360,3360,3360,3360,0
20231215,113400,75661355,3360,3365,3365,3360,3
20231215,113300,75651270,3365,3365,3365,3365,1
20231215,113200,75647905,3355,3355,3355,3355,0
20231215,113100,75647905,3355,3355,3355,3355,0
20231215,113000,75647905,3355,3355,3355,3355,0
20231215,112900,75647905,3355,3355,3360,3355,19
20231215,112800,75584120,3360,3355,3360,3355,6
20231215,112700,75563985,3370,3370,3370,3370,246
20231215,112600,74734965,3370,3370,3370,3370,15
20231215,112500,74684415,3355,3375,3375,3355,61
20231215,112400,74478800,3375,3375,3375,3375,0
20231215,112300,74478800,3375,3375,3375,3375,1
20231215,112200,74475425,3375,3365,3375,3365,78
20231215,112100,74212425,3355,3355,3355,3355,0
20231215,112000,74212425,3355,3355,3355,3355,187
20231215,111900,73585040,3355,3365,3365,3355,5845
20231215,111800,53955720,3375,3375,3375,3375,0
20231215,111700,53955720,3375,3375,3375,3375,4
20231215,111600,53942220,3375,3375,3375,3375,10
20231215,111500,53908470,3375,3365,3375,3365,38
20231215,111400,53780400,3365,3365,3375,3365,20
20231215,111300,53713050,3365,3375,3375,3365,237
20231215,111200,52914335,3375,3375,3375,3375,0
20231215,111100,52914335,3375,3365,3375,3365,303
20231215,111000,51894710,3365,3365,3365,3365,0
20231215,110900,51894710,3365,3365,3365,3365,0
20231215,110800,51894710,3365,3365,3365,3365,0
20231215,110700,51894710,3365,3370,3370,3365,800
20231215,110600,49200040,3375,3375,3375,3375,0
20231215,110500,49200040,3375,3375,3375,3375,116
20231215,110400,48808540,3375,3375,3375,3375,199
20231215,110300,48136915,3380,3380,3380,3380,0
20231215,110200,48136915,3380,3380,3380,3380,0
20231215,110100,48136915,3380,3380,3380,3380,157
20231215,110000,47606255,3380,3380,3380,3380,0
20231215,105900,47606255,3380,3380,3380,3380,0
20231215,105800,47606255,3380,3380,3380,3380,163
20231215,105700,47055315,3380,3380,3380,3380,1
20231215,105600,47051935,3380,3380,3380,3380,2
20231215,105500,47045175,3390,3390,3390,3390,0
20231215,105400,47045175,3390,3385,3390,3385,5
20231215,105300,47028235,3390,3385,3390,3380,6
20231215,105200,47007920,3385,3385,3385,3385,10
20231215,105100,46974070,3380,3380,3380,3380,3
20231215,105000,46963930,3375,3380,3380,3375,8
20231215,104900,46936900,3385,3375,3385,3375,3
20231215,104800,46926755,3390,3390,3390,3390,0
20231215,104700,46926755,3390,3390,3390,3390,15
20231215,104600,46875905,3390,3375,3390,3375,11
20231215,104500,46838750,3390,3375,3390,3375,14
20231215,104400,46791405,3385,3385,3385,3380,17
20231215,104300,46733870,3375,3375,3375,3375,7
20231215,104200,46710245,3375,3380,3390,3375,13
20231215,104100,46666295,3375,3380,3390,3375,10
20231215,104000,46632500,3375,3380,3395,3375,9
20231215,103900,46602045,3375,3375,3375,3375,1
20231215,103800,46598670,3395,3380,3395,3380,4
20231215,103700,46585120,3375,3375,3375,3375,1
20231215,103600,46581745,3375,3375,3375,3375,0
20231215,103500,46581745,3375,3395,3400,3375,28
20231215,103400,46486990,3370,3370,3370,3370,13
20231215,103300,46443180,3370,3370,3400,3370,34
20231215,103200,46327980,3370,3370,3395,3370,45
20231215,103100,46175955,3370,3370,3390,3370,27
20231215,103000,46084785,3395,3400,3400,3370,88
20231215,102900,45785865,3400,3400,3400,3400,35
20231215,102800,45666865,3400,3400,3400,3400,0
20231215,102700,45666865,3400,3395,3400,3395,72
20231215,102600,45422420,3380,3380,3380,3380,0
20231215,102500,45422420,3380,3380,3380,3380,0
20231215,102400,45422420,3380,3380,3380,3380,0
20231215,102300,45422420,3380,3380,3380,3380,0
20231215,102200,45422420,3380,3365,3380,3365,31
20231215,102100,45317715,3365,3380,3380,3365,14
20231215,102000,45270410,3380,3380,3380,3380,22
20231215,101900,45196050,3360,3360,3380,3360,88
20231215,101800,44899630,3360,3360,3380,3360,70
20231215,101700,44663810,3360,3375,3380,3360,110
20231215,101600,44292755,3375,3375,3375,3375,250
20231215,101500,43449005,3360,3360,3360,3360,0
20231215,101400,43449005,3360,3360,3360,3360,0
20231215,101300,43449005,3360,3360,3360,3360,0
20231215,101200,43449005,3360,3380,3380,3360,4010
20231215,101100,29964865,3380,3380,3380,3380,270
20231215,101000,29052265,3405,3405,3405,3405,0
20231215,100900,29052265,3405,3405,3405,3405,0
20231215,100800,29052265,3405,3405,3405,3405,15
20231215,100700,29001190,3405,3405,3405,3405,0
20231215,100600,29001190,3405,3405,3405,3405,0
20231215,100500,29001190,3405,3405,3405,3405,3
20231215,100400,28990975,3380,3380,3380,3380,0
20231215,100300,28990975,3380,3380,3380,3380,4
20231215,100200,28977455,3385,3385,3385,3385,0
20231215,100100,28977455,3385,3385,3385,3385,0
20231215,100000,28977455,3385,3385,3385,3385,0
20231215,095900,28977455,3385,3385,3385,3385,0
20231215,095800,28977455,3385,3385,3385,3385,100
20231215,095700,28638955,3405,3405,3405,3405,0
20231215,095600,28638955,3405,3405,3405,3405,0
20231215,095500,28638955,3405,3405,3405,3405,0
20231215,095400,28638955,3405,3405,3405,3405,0
20231215,095300,28638955,3405,3405,3405,3405,0
20231215,095200,28638955,3405,3405,3405,3405,0
20231215,095100,28638955,3405,3405,3405,3405,0
20231215,095000,28638955,3405,3405,3405,3405,0
20231215,094900,28638955,3405,3405,3405,3405,0
20231215,094800,28638955,3405,3400,3405,3400,242
20231215,094700,27814985,3380,3380,3380,3380,0
20231215,094600,27814985,3380,3380,3380,3380,0
20231215,094500,27814985,3380,3385,3385,3380,12
20231215,094400,27774370,3385,3385,3385,3385,2
20231215,094300,27767600,3395,3395,3395,3395,63
20231215,094200,27553715,3395,3395,3395,3395,0
20231215,094100,27553715,3395,3395,3395,3395,1
20231215,094000,27550320,3410,3400,3410,3400,10
20231215,093900,27516250,3395,3410,3410,3395,2
20231215,093800,27509445,3395,3395,3395,3395,0
20231215,093700,27509445,3395,3410,3410,3395,2
20231215,093600,27502640,3410,3395,3415,3395,4
20231215,093500,27489010,3400,3400,3400,3400,1
20231215,093400,27485610,3405,3405,3405,3405,0
20231215,093300,27485610,3405,3405,3405,3405,1
20231215,093200,27482205,3435,3435,3435,3435,0
20231215,093100,27482205,3435,3435,3435,3435,0
20231215,093000,27482205,3435,3435,3435,3435,15
20231215,092900,27430680,3435,3405,3435,3405,15
20231215,092800,27379335,3400,3400,3400,3400,0
20231215,092700,27379335,3400,3400,3400,3400,1
20231215,092600,27375935,3395,3395,3395,3395,0
20231215,092500,27375935,3395,3390,3395,3375,3725
20231215,092400,14783460,3390,3390,3390,3390,1
20231215,092300,14780070,3395,3400,3400,3395,17
20231215,092200,14722300,3400,3405,3405,3400,1428
20231215,092100,9867070,3450,3450,3450,3450,0
20231215,092000,9867070,3450,3450,3450,3450,0
20231215,091900,9867070,3450,3450,3450,3450,0
20231215,091800,9867070,3450,3450,3450,3450,0
20231215,091700,9867070,3450,3450,3450,3450,410
20231215,091600,8452570,3450,3450,3450,3450,0
20231215,091500,8452570,3450,3450,3450,3450,2
20231215,091400,8445670,3395,3395,3395,3395,0
20231215,091300,8445670,3395,3395,3395,3395,0
20231215,091200,8445670,3395,3395,3395,3395,0
20231215,091100,8445670,3395,3395,3395,3395,0
20231215,091000,8445670,3395,3450,3450,3395,22
20231215,090900,8369930,3405,3440,3450,3405,37
20231215,090800,8242675,3410,3425,3440,3410,84
20231215,090700,7954240,3390,3390,3390,3390,3
20231215,090600,7944070,3420,3400,3420,3400,5
20231215,090500,7927050,3425,3400,3425,3400,50
20231215,090400,7757025,3390,3385,3390,3375,741
20231215,090300,5255260,3385,3400,3400,3385,662
20231215,090200,3010515,3400,3400,3425,3400,588
20231215,090100,1011290,3425,3400,3425,3400,14
20231215,090000,963615,3405,3405,3405,3405,283