KissMeData/019660/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,190400,446419358,1035,1035,1035,1035,9664
20231215,190300,446419358,1035,1035,1035,1035,0
20231215,190200,446419358,1035,1035,1035,1035,0
20231215,190100,446419358,1035,1035,1035,1035,0
20231215,190000,446419358,1035,1035,1035,1035,0
20231215,185900,446419358,1035,1035,1035,1035,0
20231215,185800,446419358,1035,1035,1035,1035,0
20231215,185700,446419358,1035,1035,1035,1035,0
20231215,185600,446419358,1035,1035,1035,1035,0
20231215,185500,446419358,1035,1035,1035,1035,0
20231215,185400,446419358,1035,1035,1035,1035,0
20231215,185300,446419358,1035,1035,1035,1035,0
20231215,185200,446419358,1035,1035,1035,1035,0
20231215,185100,446419358,1035,1035,1035,1035,0
20231215,185000,446419358,1035,1035,1035,1035,0
20231215,184900,446419358,1035,1035,1035,1035,0
20231215,184800,446419358,1035,1035,1035,1035,0
20231215,184700,446419358,1035,1035,1035,1035,0
20231215,184600,446419358,1035,1035,1035,1035,0
20231215,184500,446419358,1035,1035,1035,1035,0
20231215,184400,446419358,1035,1035,1035,1035,0
20231215,184300,446419358,1035,1035,1035,1035,0
20231215,184200,446419358,1035,1035,1035,1035,0
20231215,184100,446419358,1035,1035,1035,1035,0
20231215,184000,446419358,1035,1035,1035,1035,0
20231215,183900,446419358,1035,1035,1035,1035,0
20231215,183800,446419358,1035,1035,1035,1035,0
20231215,183700,446419358,1035,1035,1035,1035,0
20231215,183600,446419358,1035,1035,1035,1035,0
20231215,183500,446419358,1035,1035,1035,1035,0
20231215,183400,446419358,1035,1035,1035,1035,9664
20231215,183300,446419358,1035,1035,1035,1035,0
20231215,183200,446419358,1035,1035,1035,1035,0
20231215,183100,446419358,1035,1035,1035,1035,0
20231215,183000,446419358,1035,1035,1035,1035,0
20231215,182900,446419358,1035,1035,1035,1035,0
20231215,182800,446419358,1035,1035,1035,1035,0
20231215,182700,446419358,1035,1035,1035,1035,0
20231215,182600,446419358,1035,1035,1035,1035,0
20231215,182500,446419358,1035,1035,1035,1035,0
20231215,182400,446419358,1035,1035,1035,1035,0
20231215,182300,446419358,1035,1035,1035,1035,0
20231215,182200,446419358,1035,1035,1035,1035,0
20231215,182100,446419358,1035,1035,1035,1035,0
20231215,182000,446419358,1035,1035,1035,1035,0
20231215,181900,446419358,1035,1035,1035,1035,0
20231215,181800,446419358,1035,1035,1035,1035,0
20231215,181700,446419358,1035,1035,1035,1035,0
20231215,181600,446419358,1035,1035,1035,1035,0
20231215,181500,446419358,1035,1035,1035,1035,0
20231215,181400,446419358,1035,1035,1035,1035,0
20231215,181300,446419358,1035,1035,1035,1035,0
20231215,181200,446419358,1035,1035,1035,1035,0
20231215,181100,446419358,1035,1035,1035,1035,0
20231215,181000,446419358,1035,1035,1035,1035,0
20231215,180900,446419358,1035,1035,1035,1035,0
20231215,180800,446419358,1035,1035,1035,1035,0
20231215,180700,446419358,1035,1035,1035,1035,0
20231215,180600,446419358,1035,1035,1035,1035,0
20231215,180500,446419358,1035,1035,1035,1035,0
20231215,180400,446419358,1035,1035,1035,1035,9664
20231215,180300,446419358,1035,1035,1035,1035,0
20231215,180200,446419358,1035,1035,1035,1035,0
20231215,180100,446419358,1035,1035,1035,1035,0
20231215,180000,446419358,1035,1035,1035,1035,0
20231215,175900,446419358,1035,1035,1035,1035,0
20231215,175800,446419358,1035,1035,1035,1035,0
20231215,175700,446419358,1035,1035,1035,1035,0
20231215,175600,446419358,1035,1035,1035,1035,0
20231215,175500,446419358,1035,1035,1035,1035,0
20231215,175400,446419358,1035,1035,1035,1035,0
20231215,175300,446419358,1035,1035,1035,1035,0
20231215,175200,446419358,1035,1035,1035,1035,0
20231215,175100,446419358,1035,1035,1035,1035,0
20231215,175000,446419358,1035,1035,1035,1035,0
20231215,174900,446419358,1035,1035,1035,1035,0
20231215,174800,446419358,1035,1035,1035,1035,0
20231215,174700,446419358,1035,1035,1035,1035,0
20231215,174600,446419358,1035,1035,1035,1035,0
20231215,174500,446419358,1035,1035,1035,1035,0
20231215,174400,446419358,1035,1035,1035,1035,0
20231215,174300,446419358,1035,1035,1035,1035,0
20231215,174200,446419358,1035,1035,1035,1035,0
20231215,174100,446419358,1035,1035,1035,1035,0
20231215,174000,446419358,1035,1035,1035,1035,0
20231215,173900,446419358,1035,1035,1035,1035,0
20231215,173800,446419358,1035,1035,1035,1035,0
20231215,173700,446419358,1035,1035,1035,1035,0
20231215,173600,446419358,1035,1035,1035,1035,0
20231215,173500,446419358,1035,1035,1035,1035,0
20231215,173400,446419358,1035,1035,1035,1035,9664
20231215,173300,446419358,1035,1035,1035,1035,0
20231215,173200,446419358,1035,1035,1035,1035,0
20231215,173100,446419358,1035,1035,1035,1035,0
20231215,173000,446419358,1035,1035,1035,1035,0
20231215,172900,446419358,1035,1035,1035,1035,0
20231215,172800,446419358,1035,1035,1035,1035,0
20231215,172700,446419358,1035,1035,1035,1035,0
20231215,172600,446419358,1035,1035,1035,1035,0
20231215,172500,446419358,1035,1035,1035,1035,0
20231215,172400,446419358,1035,1035,1035,1035,0
20231215,172300,446419358,1035,1035,1035,1035,0
20231215,172200,446419358,1035,1035,1035,1035,0
20231215,172100,446419358,1035,1035,1035,1035,0
20231215,172000,446419358,1035,1035,1035,1035,0
20231215,171900,446419358,1035,1035,1035,1035,0
20231215,171800,446419358,1035,1035,1035,1035,0
20231215,171700,446419358,1035,1035,1035,1035,0
20231215,171600,446419358,1035,1035,1035,1035,0
20231215,171500,446419358,1035,1035,1035,1035,0
20231215,171400,446419358,1035,1035,1035,1035,0
20231215,171300,446419358,1035,1035,1035,1035,0
20231215,171200,446419358,1035,1035,1035,1035,0
20231215,171100,446419358,1035,1035,1035,1035,0
20231215,171000,446419358,1035,1035,1035,1035,0
20231215,170900,446419358,1035,1035,1035,1035,0
20231215,170800,446419358,1035,1035,1035,1035,0
20231215,170700,446419358,1035,1035,1035,1035,0
20231215,170600,446419358,1035,1035,1035,1035,0
20231215,170500,446419358,1035,1035,1035,1035,0
20231215,170400,446419358,1035,1035,1035,1035,9664
20231215,170300,446419358,1035,1035,1035,1035,0
20231215,170200,446419358,1035,1035,1035,1035,0
20231215,170100,446419358,1035,1035,1035,1035,0
20231215,170000,446419358,1035,1035,1035,1035,0
20231215,165900,446419358,1035,1035,1035,1035,0
20231215,165800,446419358,1035,1035,1035,1035,0
20231215,165700,446419358,1035,1035,1035,1035,0
20231215,165600,446419358,1035,1035,1035,1035,0
20231215,165500,446419358,1035,1035,1035,1035,0
20231215,165400,446419358,1035,1035,1035,1035,0
20231215,165300,446419358,1035,1035,1035,1035,0
20231215,165200,446419358,1035,1035,1035,1035,0
20231215,165100,446419358,1035,1035,1035,1035,0
20231215,165000,446419358,1035,1035,1035,1035,0
20231215,164900,446419358,1035,1035,1035,1035,0
20231215,164800,446419358,1035,1035,1035,1035,0
20231215,164700,446419358,1035,1035,1035,1035,0
20231215,164600,446419358,1035,1035,1035,1035,0
20231215,164500,446419358,1035,1035,1035,1035,0
20231215,164400,446419358,1035,1035,1035,1035,0
20231215,164300,446419358,1035,1035,1035,1035,0
20231215,164200,446419358,1035,1035,1035,1035,0
20231215,164100,446419358,1035,1035,1035,1035,0
20231215,164000,446419358,1035,1035,1035,1035,0
20231215,163900,446419358,1035,1035,1035,1035,0
20231215,163800,446419358,1035,1035,1035,1035,0
20231215,163700,446419358,1035,1035,1035,1035,0
20231215,163600,446419358,1035,1035,1035,1035,0
20231215,163500,446419358,1035,1035,1035,1035,0
20231215,163400,446419358,1035,1035,1035,1035,9664
20231215,163300,446419358,1035,1035,1035,1035,0
20231215,163200,446419358,1035,1035,1035,1035,0
20231215,163100,446419358,1035,1035,1035,1035,0
20231215,163000,446419358,1035,1035,1035,1035,0
20231215,162900,446419358,1035,1035,1035,1035,0
20231215,162800,446419358,1035,1035,1035,1035,0
20231215,162700,446419358,1035,1035,1035,1035,0
20231215,162600,446419358,1035,1035,1035,1035,0
20231215,162500,446419358,1035,1035,1035,1035,0
20231215,162400,446419358,1035,1035,1035,1035,0
20231215,162300,446419358,1035,1035,1035,1035,0
20231215,162200,446419358,1035,1035,1035,1035,0
20231215,162100,446419358,1035,1035,1035,1035,0
20231215,162000,446419358,1035,1035,1035,1035,0
20231215,161900,446419358,1035,1035,1035,1035,0
20231215,161800,446419358,1035,1035,1035,1035,0
20231215,161700,446419358,1035,1035,1035,1035,0
20231215,161600,446419358,1035,1035,1035,1035,0
20231215,161500,446419358,1035,1035,1035,1035,0
20231215,161400,446419358,1035,1035,1035,1035,0
20231215,161300,446419358,1035,1035,1035,1035,0
20231215,161200,446419358,1035,1035,1035,1035,0
20231215,161100,446419358,1035,1035,1035,1035,0
20231215,161000,446419358,1035,1035,1035,1035,0
20231215,160900,446419358,1035,1035,1035,1035,0
20231215,160800,446419358,1035,1035,1035,1035,0
20231215,160700,446419358,1035,1035,1035,1035,0
20231215,160600,446419358,1035,1035,1035,1035,0
20231215,160500,446419358,1035,1035,1035,1035,0
20231215,160400,446419358,1035,1035,1035,1035,9664
20231215,160300,446419358,1035,1035,1035,1035,0
20231215,160200,446419358,1035,1035,1035,1035,0
20231215,160100,446419358,1035,1035,1035,1035,0
20231215,160000,446419358,1035,1035,1035,1035,0
20231215,155900,446419358,1035,1035,1035,1035,0
20231215,155800,446419358,1035,1035,1035,1035,0
20231215,155700,446419358,1035,1035,1035,1035,0
20231215,155600,446419358,1035,1035,1035,1035,0
20231215,155500,446419358,1035,1035,1035,1035,0
20231215,155400,446419358,1035,1035,1035,1035,0
20231215,155300,446419358,1035,1035,1035,1035,0
20231215,155200,446419358,1035,1035,1035,1035,0
20231215,155100,446419358,1035,1035,1035,1035,0
20231215,155000,446419358,1035,1035,1035,1035,0
20231215,154900,446419358,1035,1035,1035,1035,0
20231215,154800,446419358,1035,1035,1035,1035,0
20231215,154700,446419358,1035,1035,1035,1035,0
20231215,154600,446419358,1035,1035,1035,1035,0
20231215,154500,446419358,1035,1035,1035,1035,0
20231215,154400,446419358,1035,1035,1035,1035,0
20231215,154300,446419358,1035,1035,1035,1035,0
20231215,154200,446419358,1035,1035,1035,1035,0
20231215,154100,446419358,1035,1035,1035,1035,0
20231215,154000,446419358,1035,1035,1035,1035,0
20231215,153900,446419358,1035,1035,1035,1035,0
20231215,153800,446419358,1035,1035,1035,1035,0
20231215,153700,446419358,1035,1035,1035,1035,0
20231215,153600,446419358,1035,1035,1035,1035,0
20231215,153500,446419358,1035,1035,1035,1035,0
20231215,153400,446419358,1035,1035,1035,1035,9664
20231215,153300,446419358,1035,1035,1035,1035,0
20231215,153200,446419358,1035,1035,1035,1035,0
20231215,153100,446419358,1035,1035,1035,1035,0
20231215,153000,446419358,1035,1035,1035,1035,9664
20231215,152900,436417118,1033,1033,1033,1033,0
20231215,152800,436417118,1033,1033,1033,1033,0
20231215,152700,436417118,1033,1033,1033,1033,0
20231215,152600,436417118,1033,1033,1033,1033,0
20231215,152500,436417118,1033,1033,1033,1033,0
20231215,152400,436417118,1033,1033,1033,1033,0
20231215,152300,436417118,1033,1033,1033,1033,0
20231215,152200,436417118,1033,1033,1033,1033,0
20231215,152100,436417118,1033,1033,1033,1033,0
20231215,152000,436417118,1033,1033,1033,1033,0
20231215,151900,436417118,1033,1034,1035,1033,762
20231215,151800,435629287,1031,1030,1034,1030,428
20231215,151700,435188145,1030,1035,1035,1030,5223
20231215,151600,429791568,1035,1034,1035,1034,9167
20231215,151500,420311860,1034,1037,1037,1034,3873
20231215,151400,416305115,1035,1039,1039,1035,1111
20231215,151300,415154292,1039,1043,1043,1039,245
20231215,151200,414899092,1043,1043,1043,1042,371
20231215,151100,414512202,1044,1044,1044,1044,174
20231215,151000,414330546,1044,1042,1044,1042,2051
20231215,150900,412191714,1036,1035,1043,1034,5562
20231215,150800,406434242,1035,1036,1036,1035,290
20231215,150700,406134086,1037,1035,1037,1034,623
20231215,150600,405489019,1035,1036,1036,1035,2462
20231215,150500,402939229,1037,1039,1039,1036,960
20231215,150400,401943145,1039,1039,1042,1039,481
20231215,150300,401443383,1043,1043,1043,1043,11
20231215,150200,401431910,1044,1044,1044,1043,310
20231215,150100,401108277,1045,1045,1045,1045,0
20231215,150000,401108277,1045,1045,1045,1045,1000
20231215,145900,400063277,1045,1045,1045,1045,19
20231215,145800,400043422,1045,1045,1045,1045,5
20231215,145700,400038197,1037,1047,1047,1035,7226
20231215,145600,392507230,1048,1048,1048,1048,843
20231215,145500,391623766,1048,1052,1052,1048,501
20231215,145400,391098522,1053,1053,1053,1053,0
20231215,145300,391098522,1053,1052,1053,1052,40
20231215,145200,391056441,1052,1048,1052,1048,136
20231215,145100,390913809,1048,1055,1055,1048,605
20231215,145000,390278701,1061,1061,1061,1061,0
20231215,144900,390278701,1061,1061,1061,1061,2
20231215,144800,390276579,1061,1061,1061,1061,0
20231215,144700,390276579,1061,1061,1061,1061,0
20231215,144600,390276579,1061,1061,1061,1061,0
20231215,144500,390276579,1061,1061,1061,1061,10
20231215,144400,390265969,1061,1061,1061,1061,0
20231215,144300,390265969,1061,1061,1061,1061,200
20231215,144200,390053769,1061,1061,1061,1061,0
20231215,144100,390053769,1061,1050,1061,1050,24
20231215,144000,390028558,1050,1053,1053,1050,3329
20231215,143900,386531919,1054,1057,1057,1054,327
20231215,143800,386186714,1061,1055,1061,1055,8
20231215,143700,386178268,1055,1055,1055,1054,1418
20231215,143600,384683353,1055,1057,1057,1055,1091
20231215,143500,383532295,1058,1058,1058,1058,1
20231215,143400,383531237,1059,1059,1059,1059,5
20231215,143300,383525942,1061,1059,1061,1059,2
20231215,143200,383523822,1061,1061,1061,1061,1
20231215,143100,383522761,1056,1056,1056,1056,182
20231215,143000,383330569,1056,1056,1056,1056,248
20231215,142900,383068681,1056,1056,1056,1056,0
20231215,142800,383068681,1056,1056,1056,1056,0
20231215,142700,383068681,1056,1056,1056,1056,0
20231215,142600,383068681,1056,1051,1056,1051,829
20231215,142500,382196426,1051,1050,1051,1050,8
20231215,142400,382188025,1050,1050,1050,1050,0
20231215,142300,382188025,1050,1049,1050,1049,104
20231215,142200,382078928,1049,1049,1049,1049,209
20231215,142100,381859687,1047,1047,1047,1047,7
20231215,142000,381852358,1047,1047,1047,1047,7
20231215,141900,381845029,1049,1048,1049,1048,375
20231215,141800,381452009,1049,1050,1050,1049,222
20231215,141700,381218910,1050,1054,1054,1050,4716
20231215,141600,376263664,1056,1053,1056,1053,7
20231215,141500,376256290,1053,1053,1053,1053,2
20231215,141400,376254184,1059,1060,1060,1059,986
20231215,141300,375209967,1061,1061,1061,1061,0
20231215,141200,375209967,1061,1061,1061,1061,1
20231215,141100,375208906,1061,1061,1061,1061,0
20231215,141000,375208906,1061,1051,1061,1051,4
20231215,140900,375204692,1061,1061,1061,1061,0
20231215,140800,375204692,1061,1061,1061,1061,2
20231215,140700,375202570,1053,1054,1061,1053,748
20231215,140600,374414802,1054,1054,1054,1054,0
20231215,140500,374414802,1054,1054,1054,1054,1
20231215,140400,374413748,1061,1055,1061,1053,1501
20231215,140300,372831521,1061,1062,1062,1061,201
20231215,140200,372618060,1056,1062,1062,1054,352
20231215,140100,372246693,1062,1062,1062,1062,10
20231215,140000,372236073,1062,1060,1062,1055,3040
20231215,135900,369021292,1063,1063,1063,1063,1000
20231215,135800,367958292,1063,1065,1065,1063,87
20231215,135700,367865642,1061,1061,1061,1061,24
20231215,135600,367840178,1066,1066,1066,1066,0
20231215,135500,367840178,1066,1066,1066,1066,0
20231215,135400,367840178,1066,1063,1066,1063,7
20231215,135300,367832734,1063,1063,1063,1063,5
20231215,135200,367827419,1061,1061,1061,1061,1
20231215,135100,367826358,1067,1066,1067,1066,5
20231215,135000,367821025,1067,1067,1067,1067,1
20231215,134900,367819958,1060,1060,1060,1060,0
20231215,134800,367819958,1060,1067,1067,1060,4
20231215,134700,367815697,1067,1067,1067,1067,3591
20231215,134600,363984100,1067,1064,1067,1064,85
20231215,134500,363893439,1063,1063,1063,1062,144
20231215,134400,363740368,1063,1063,1063,1063,78
20231215,134300,363657454,1061,1061,1061,1061,251
20231215,134200,363391143,1060,1060,1060,1060,0
20231215,134100,363391143,1060,1060,1060,1060,0
20231215,134000,363391143,1060,1060,1060,1060,514
20231215,133900,362846303,1060,1060,1060,1060,5
20231215,133800,362841003,1060,1060,1060,1060,0
20231215,133700,362841003,1060,1060,1060,1060,0
20231215,133600,362841003,1060,1060,1060,1060,3
20231215,133500,362837823,1060,1060,1060,1060,8
20231215,133400,362829343,1060,1060,1060,1060,1
20231215,133300,362828283,1060,1060,1060,1060,0
20231215,133200,362828283,1060,1060,1060,1060,0
20231215,133100,362828283,1060,1060,1060,1060,0
20231215,133000,362828283,1060,1060,1060,1060,9
20231215,132900,362818743,1060,1060,1060,1060,0
20231215,132800,362818743,1060,1060,1060,1060,0
20231215,132700,362818743,1060,1060,1060,1060,1
20231215,132600,362817683,1062,1062,1062,1062,0
20231215,132500,362817683,1062,1062,1062,1062,1
20231215,132400,362816621,1062,1062,1063,1062,51
20231215,132300,362762418,1062,1062,1062,1062,1
20231215,132200,362761356,1065,1059,1065,1059,900
20231215,132100,361806126,1059,1059,1059,1059,0
20231215,132000,361806126,1059,1059,1059,1059,500
20231215,131900,361276626,1059,1059,1059,1059,1
20231215,131800,361275567,1054,1054,1054,1054,0
20231215,131700,361275567,1054,1054,1054,1054,100
20231215,131600,361170167,1059,1059,1059,1059,0
20231215,131500,361170167,1059,1059,1059,1059,0
20231215,131400,361170167,1059,1059,1059,1059,0
20231215,131300,361170167,1059,1059,1059,1059,0
20231215,131200,361170167,1059,1059,1059,1058,158
20231215,131100,361002849,1053,1054,1054,1053,143
20231215,131000,360852181,1060,1060,1060,1060,0
20231215,130900,360852181,1060,1054,1065,1054,520
20231215,130800,360300547,1053,1053,1053,1053,1
20231215,130700,360299494,1050,1058,1058,1050,5000
20231215,130600,355041503,1058,1058,1058,1058,0
20231215,130500,355041503,1058,1058,1058,1058,1
20231215,130400,355040445,1058,1058,1058,1058,0
20231215,130300,355040445,1058,1058,1058,1058,1
20231215,130200,355039387,1068,1068,1068,1068,0
20231215,130100,355039387,1068,1068,1068,1068,0
20231215,130000,355039387,1068,1060,1068,1060,210
20231215,125900,354816771,1065,1065,1065,1065,54
20231215,125800,354759261,1065,1065,1065,1065,57
20231215,125700,354698556,1065,1065,1065,1059,47
20231215,125600,354648771,1069,1069,1069,1069,0
20231215,125500,354648771,1069,1069,1069,1069,489
20231215,125400,354126030,1069,1064,1069,1064,4515
20231215,125300,349300060,1058,1058,1058,1058,0
20231215,125200,349300060,1058,1063,1063,1058,14
20231215,125100,349285243,1064,1064,1064,1064,0
20231215,125000,349285243,1064,1064,1065,1064,1016
20231215,124900,348204203,1064,1064,1064,1064,0
20231215,124800,348204203,1064,1064,1064,1064,0
20231215,124700,348204203,1064,1064,1064,1064,1
20231215,124600,348203139,1057,1057,1057,1057,360
20231215,124500,347822619,1062,1056,1069,1056,617
20231215,124400,347169974,1056,1056,1056,1056,0
20231215,124300,347169974,1056,1056,1056,1056,1
20231215,124200,347168918,1051,1051,1051,1051,0
20231215,124100,347168918,1051,1051,1051,1051,696
20231215,124000,346437422,1051,1050,1051,1050,801
20231215,123900,345596371,1050,1050,1050,1050,0
20231215,123800,345596371,1050,1050,1050,1050,10
20231215,123700,345585871,1050,1050,1050,1050,0
20231215,123600,345585871,1050,1047,1050,1047,117
20231215,123500,345463352,1047,1051,1051,1047,6326
20231215,123400,338823754,1052,1052,1052,1052,225
20231215,123300,338587054,1058,1058,1058,1058,0
20231215,123200,338587054,1058,1058,1058,1058,30
20231215,123100,338555314,1059,1058,1059,1052,1007
20231215,123000,337489910,1052,1052,1052,1052,21
20231215,122900,337467818,1050,1054,1054,1050,2889
20231215,122800,334427266,1054,1053,1054,1053,181
20231215,122700,334236672,1053,1055,1058,1053,1216
20231215,122600,332953290,1055,1064,1064,1055,16212
20231215,122500,315833904,1064,1066,1066,1064,3700
20231215,122400,311893890,1066,1066,1066,1066,11
20231215,122300,311882164,1069,1069,1069,1069,80
20231215,122200,311796644,1069,1071,1072,1069,2113
20231215,122100,309534641,1072,1072,1072,1072,618
20231215,122000,308872145,1072,1072,1073,1072,487
20231215,121900,308350076,1072,1072,1072,1072,0
20231215,121800,308350076,1072,1065,1072,1065,738
20231215,121700,307559206,1073,1064,1073,1064,116
20231215,121600,307435683,1062,1062,1062,1062,1012
20231215,121500,306360939,1059,1059,1059,1059,0
20231215,121400,306360939,1059,1072,1072,1059,205
20231215,121300,306143507,1072,1072,1072,1072,5
20231215,121200,306138147,1071,1071,1071,1071,0
20231215,121100,306138147,1071,1072,1072,1071,81
20231215,121000,306051366,1071,1071,1071,1071,1
20231215,120900,306050295,1071,1071,1071,1071,1
20231215,120800,306049224,1072,1071,1072,1071,90
20231215,120700,305952773,1071,1071,1071,1071,1
20231215,120600,305951702,1063,1063,1063,1063,42
20231215,120500,305907056,1059,1059,1059,1059,0
20231215,120400,305907056,1059,1059,1059,1059,0
20231215,120300,305907056,1059,1059,1059,1058,255
20231215,120200,305637217,1076,1076,1076,1076,0
20231215,120100,305637217,1076,1060,1076,1057,4815
20231215,120000,300536680,1058,1066,1066,1055,34613
20231215,115900,263879377,1066,1066,1066,1066,0
20231215,115800,263879377,1066,1066,1066,1066,925
20231215,115700,262893327,1065,1065,1065,1065,0
20231215,115600,262893327,1065,1068,1068,1065,8477
20231215,115500,253855335,1069,1073,1073,1069,3789
20231215,115400,249804584,1073,1070,1073,1070,32
20231215,115300,249770341,1070,1071,1071,1070,3091
20231215,115200,246462556,1071,1075,1075,1071,1073
20231215,115100,245310224,1075,1075,1075,1075,8
20231215,115000,245301624,1082,1082,1082,1082,0
20231215,114900,245301624,1082,1082,1082,1082,3
20231215,114800,245298378,1079,1079,1079,1079,0
20231215,114700,245298378,1079,1076,1079,1076,93
20231215,114600,245198121,1076,1076,1076,1076,20
20231215,114500,245176601,1076,1076,1076,1076,50
20231215,114400,245122801,1076,1073,1076,1073,509
20231215,114300,244576515,1073,1073,1073,1073,861
20231215,114200,243652662,1073,1073,1076,1073,198
20231215,114100,243440205,1076,1073,1076,1073,14
20231215,114000,243425162,1073,1076,1076,1073,15
20231215,113900,243409046,1073,1073,1076,1073,135
20231215,113800,243263807,1076,1073,1076,1073,312
20231215,113700,242928119,1076,1073,1077,1073,122
20231215,113600,242797166,1073,1073,1076,1073,216
20231215,113500,242565374,1073,1073,1073,1073,681
20231215,113400,241834661,1070,1073,1073,1070,1607
20231215,113300,240113189,1073,1076,1076,1073,47
20231215,113200,240062623,1072,1072,1072,1072,0
20231215,113100,240062623,1072,1072,1072,1072,5
20231215,113000,240057263,1070,1070,1070,1070,0
20231215,112900,240057263,1070,1070,1070,1070,0
20231215,112800,240057263,1070,1071,1071,1070,956
20231215,112700,239033828,1076,1071,1076,1071,57
20231215,112600,238972771,1071,1071,1071,1070,2003
20231215,112500,236827561,1077,1077,1077,1077,100
20231215,112400,236719861,1077,1073,1077,1072,1183
20231215,112300,235451547,1075,1075,1075,1075,659
20231215,112200,234743122,1075,1075,1075,1075,1516
20231215,112100,233113422,1075,1075,1075,1075,0
20231215,112000,233113422,1075,1075,1075,1075,1000
20231215,111900,232038422,1081,1081,1081,1081,1
20231215,111800,232037341,1076,1081,1081,1076,7
20231215,111700,232029799,1076,1076,1076,1076,0
20231215,111600,232029799,1076,1076,1076,1076,5
20231215,111500,232024419,1075,1079,1081,1075,421
20231215,111400,231571826,1075,1075,1075,1074,755
20231215,111300,230760306,1075,1075,1075,1075,0
20231215,111200,230760306,1075,1075,1080,1075,107
20231215,111100,230644831,1080,1076,1082,1075,1243
20231215,111000,229302175,1076,1075,1080,1075,125
20231215,110900,229167223,1075,1077,1080,1075,556
20231215,110800,228567103,1077,1075,1077,1075,13
20231215,110700,228553123,1075,1078,1078,1074,715
20231215,110600,227784366,1078,1080,1080,1078,1449
20231215,110500,226221334,1087,1087,1087,1087,0
20231215,110400,226221334,1087,1087,1087,1087,0
20231215,110300,226221334,1087,1087,1087,1087,0
20231215,110200,226221334,1087,1087,1087,1087,0
20231215,110100,226221334,1087,1087,1087,1087,2
20231215,110000,226219160,1077,1080,1080,1077,265
20231215,105900,225933244,1080,1080,1080,1080,9
20231215,105800,225923524,1080,1084,1089,1080,2709
20231215,105700,222994655,1084,1084,1086,1084,23
20231215,105600,222969691,1084,1085,1086,1083,24
20231215,105500,222943660,1085,1086,1086,1085,183
20231215,105400,222744924,1084,1085,1088,1084,1462
20231215,105300,221158941,1085,1085,1085,1085,771
20231215,105200,220322406,1083,1083,1083,1083,100
20231215,105100,220214106,1083,1084,1084,1083,53
20231215,105000,220156677,1085,1085,1085,1085,5
20231215,104900,220151252,1085,1085,1085,1085,15
20231215,104800,220134977,1085,1085,1085,1085,200
20231215,104700,219917977,1086,1083,1086,1083,1739
20231215,104600,218033653,1082,1082,1082,1082,0
20231215,104500,218033653,1082,1082,1082,1082,0
20231215,104400,218033653,1082,1083,1083,1082,724
20231215,104300,217249765,1082,1082,1082,1082,442
20231215,104200,216771521,1082,1081,1082,1081,14775
20231215,104100,200785009,1081,1079,1081,1076,179
20231215,104000,200592066,1080,1081,1081,1079,1599
20231215,103900,198865145,1080,1080,1082,1080,8256
20231215,103800,189933109,1080,1080,1081,1079,3272
20231215,103700,186399224,1080,1080,1080,1080,572
20231215,103600,185781464,1075,1080,1080,1075,93
20231215,103500,185681421,1081,1081,1081,1081,116
20231215,103400,185556025,1081,1079,1081,1079,1884
20231215,103300,183519979,1079,1079,1079,1079,0
20231215,103200,183519979,1079,1079,1079,1079,0
20231215,103100,183519979,1079,1072,1079,1072,2
20231215,103000,183517828,1071,1074,1074,1071,1000
20231215,102900,182445152,1080,1079,1080,1079,395
20231215,102800,182018723,1079,1079,1079,1079,2
20231215,102700,182016565,1073,1073,1073,1073,0
20231215,102600,182016565,1073,1075,1075,1073,1000
20231215,102500,180942346,1079,1078,1079,1075,1005
20231215,102400,179861704,1078,1080,1081,1078,307
20231215,102300,179530171,1081,1079,1082,1079,397
20231215,102200,179101188,1079,1079,1079,1079,0
20231215,102100,179101188,1079,1079,1079,1079,2001
20231215,102000,176942109,1074,1074,1074,1074,671
20231215,101900,176221455,1073,1073,1073,1073,117
20231215,101800,176095914,1070,1070,1070,1070,51
20231215,101700,176041344,1070,1070,1070,1070,0
20231215,101600,176041344,1070,1073,1073,1070,10
20231215,101500,176030638,1074,1074,1074,1074,3000
20231215,101400,172808638,1075,1075,1075,1075,1
20231215,101300,172807563,1075,1075,1075,1075,0
20231215,101200,172807563,1075,1075,1075,1075,93
20231215,101100,172707588,1070,1071,1071,1070,2007
20231215,101000,170559658,1076,1076,1076,1076,930
20231215,100900,169558978,1076,1068,1076,1068,30
20231215,100800,169526898,1068,1071,1071,1068,150
20231215,100700,169366398,1071,1071,1071,1071,0
20231215,100600,169366398,1071,1071,1071,1071,0
20231215,100500,169366398,1071,1070,1071,1067,1201
20231215,100400,168083382,1079,1079,1079,1079,216
20231215,100300,167850318,1070,1070,1070,1070,1747
20231215,100200,165981028,1070,1081,1081,1070,1200
20231215,100100,164693830,1078,1078,1078,1078,700
20231215,100000,163939230,1078,1070,1078,1070,27
20231215,095900,163910218,1066,1067,1076,1066,1577
20231215,095800,162228576,1067,1072,1072,1067,2564
20231215,095700,159490512,1072,1072,1072,1072,150
20231215,095600,159329712,1077,1077,1077,1077,1
20231215,095500,159328635,1077,1076,1077,1076,32
20231215,095400,159294172,1068,1074,1074,1068,9156
20231215,095300,149506606,1073,1074,1074,1073,55
20231215,095200,149447586,1073,1079,1079,1073,3104
20231215,095100,146109232,1090,1081,1090,1079,19881
20231215,095000,124620828,1081,1082,1082,1081,275
20231215,094900,124323317,1082,1088,1088,1082,231
20231215,094800,124073169,1082,1082,1082,1082,1195
20231215,094700,122780179,1082,1082,1088,1082,508
20231215,094600,122230385,1083,1083,1083,1082,5717
20231215,094500,116043774,1084,1086,1086,1084,1129
20231215,094400,114818876,1089,1088,1089,1088,1080
20231215,094300,113642836,1088,1088,1088,1085,1771
20231215,094200,111715997,1088,1088,1088,1088,25
20231215,094100,111688797,1088,1085,1088,1085,61
20231215,094000,111622606,1086,1086,1086,1086,0
20231215,093900,111622606,1086,1086,1086,1086,189
20231215,093800,111417352,1086,1086,1086,1086,0
20231215,093700,111417352,1086,1087,1088,1086,447
20231215,093600,110931478,1087,1089,1089,1087,37
20231215,093500,110891242,1089,1090,1090,1088,127
20231215,093400,110752940,1090,1090,1090,1090,131
20231215,093300,110610150,1090,1086,1090,1085,406
20231215,093200,110169521,1086,1086,1086,1086,115
20231215,093100,110044631,1086,1086,1086,1086,100
20231215,093000,109936031,1086,1086,1086,1086,0
20231215,092900,109936031,1086,1086,1086,1086,3
20231215,092800,109932773,1090,1090,1090,1090,1
20231215,092700,109931683,1085,1085,1085,1085,600
20231215,092600,109280683,1085,1085,1085,1085,41
20231215,092500,109236198,1090,1090,1090,1090,8
20231215,092400,109227478,1090,1090,1090,1090,3
20231215,092300,109224208,1090,1082,1090,1082,150
20231215,092200,109061398,1082,1082,1082,1082,1654
20231215,092100,107271770,1082,1082,1082,1082,2200
20231215,092000,104891370,1081,1085,1089,1080,4584
20231215,091900,99936915,1085,1092,1092,1080,16593
20231215,091800,81954318,1092,1098,1098,1092,4279
20231215,091700,77277749,1095,1104,1104,1095,6096
20231215,091600,70570366,1104,1107,1107,1103,1295
20231215,091500,69137051,1109,1109,1109,1109,2
20231215,091400,69134833,1107,1108,1109,1107,1245
20231215,091300,67754562,1109,1112,1112,1107,841
20231215,091200,66821677,1122,1122,1122,1122,0
20231215,091100,66821677,1122,1102,1122,1102,3689
20231215,091000,62713281,1102,1101,1102,1100,3455
20231215,090900,58905892,1102,1102,1103,1102,1498
20231215,090800,57254564,1102,1108,1108,1095,1836
20231215,090700,55237685,1108,1099,1110,1099,5252
20231215,090600,49459780,1095,1110,1116,1095,8415
20231215,090500,40159980,1110,1116,1116,1110,1426
20231215,090400,38574740,1123,1125,1129,1120,1650
20231215,090300,36726056,1125,1128,1128,1125,9464
20231215,090200,26066415,1127,1137,1137,1126,1942
20231215,090100,23869492,1126,1127,1138,1126,2438
20231215,090000,21122280,1126,1136,1140,1126,18604