KissMeData/066130/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,194100,192090600,5500,5500,5500,5500,1723
20231215,194000,192090600,5500,5500,5500,5500,0
20231215,193900,192090600,5500,5500,5500,5500,0
20231215,193800,192090600,5500,5500,5500,5500,0
20231215,193700,192090600,5500,5500,5500,5500,0
20231215,193600,192090600,5500,5500,5500,5500,0
20231215,193500,192090600,5500,5500,5500,5500,0
20231215,193400,192090600,5500,5500,5500,5500,0
20231215,193300,192090600,5500,5500,5500,5500,0
20231215,193200,192090600,5500,5500,5500,5500,0
20231215,193100,192090600,5500,5500,5500,5500,0
20231215,193000,192090600,5500,5500,5500,5500,0
20231215,192900,192090600,5500,5500,5500,5500,0
20231215,192800,192090600,5500,5500,5500,5500,0
20231215,192700,192090600,5500,5500,5500,5500,0
20231215,192600,192090600,5500,5500,5500,5500,0
20231215,192500,192090600,5500,5500,5500,5500,0
20231215,192400,192090600,5500,5500,5500,5500,0
20231215,192300,192090600,5500,5500,5500,5500,0
20231215,192200,192090600,5500,5500,5500,5500,0
20231215,192100,192090600,5500,5500,5500,5500,0
20231215,192000,192090600,5500,5500,5500,5500,0
20231215,191900,192090600,5500,5500,5500,5500,0
20231215,191800,192090600,5500,5500,5500,5500,0
20231215,191700,192090600,5500,5500,5500,5500,0
20231215,191600,192090600,5500,5500,5500,5500,0
20231215,191500,192090600,5500,5500,5500,5500,0
20231215,191400,192090600,5500,5500,5500,5500,0
20231215,191300,192090600,5500,5500,5500,5500,0
20231215,191200,192090600,5500,5500,5500,5500,0
20231215,191100,192090600,5500,5500,5500,5500,1723
20231215,191000,192090600,5500,5500,5500,5500,0
20231215,190900,192090600,5500,5500,5500,5500,0
20231215,190800,192090600,5500,5500,5500,5500,0
20231215,190700,192090600,5500,5500,5500,5500,0
20231215,190600,192090600,5500,5500,5500,5500,0
20231215,190500,192090600,5500,5500,5500,5500,0
20231215,190400,192090600,5500,5500,5500,5500,0
20231215,190300,192090600,5500,5500,5500,5500,0
20231215,190200,192090600,5500,5500,5500,5500,0
20231215,190100,192090600,5500,5500,5500,5500,0
20231215,190000,192090600,5500,5500,5500,5500,0
20231215,185900,192090600,5500,5500,5500,5500,0
20231215,185800,192090600,5500,5500,5500,5500,0
20231215,185700,192090600,5500,5500,5500,5500,0
20231215,185600,192090600,5500,5500,5500,5500,0
20231215,185500,192090600,5500,5500,5500,5500,0
20231215,185400,192090600,5500,5500,5500,5500,0
20231215,185300,192090600,5500,5500,5500,5500,0
20231215,185200,192090600,5500,5500,5500,5500,0
20231215,185100,192090600,5500,5500,5500,5500,0
20231215,185000,192090600,5500,5500,5500,5500,0
20231215,184900,192090600,5500,5500,5500,5500,0
20231215,184800,192090600,5500,5500,5500,5500,0
20231215,184700,192090600,5500,5500,5500,5500,0
20231215,184600,192090600,5500,5500,5500,5500,0
20231215,184500,192090600,5500,5500,5500,5500,0
20231215,184400,192090600,5500,5500,5500,5500,0
20231215,184300,192090600,5500,5500,5500,5500,0
20231215,184200,192090600,5500,5500,5500,5500,0
20231215,184100,192090600,5500,5500,5500,5500,1723
20231215,184000,192090600,5500,5500,5500,5500,0
20231215,183900,192090600,5500,5500,5500,5500,0
20231215,183800,192090600,5500,5500,5500,5500,0
20231215,183700,192090600,5500,5500,5500,5500,0
20231215,183600,192090600,5500,5500,5500,5500,0
20231215,183500,192090600,5500,5500,5500,5500,0
20231215,183400,192090600,5500,5500,5500,5500,0
20231215,183300,192090600,5500,5500,5500,5500,0
20231215,183200,192090600,5500,5500,5500,5500,0
20231215,183100,192090600,5500,5500,5500,5500,0
20231215,183000,192090600,5500,5500,5500,5500,0
20231215,182900,192090600,5500,5500,5500,5500,0
20231215,182800,192090600,5500,5500,5500,5500,0
20231215,182700,192090600,5500,5500,5500,5500,0
20231215,182600,192090600,5500,5500,5500,5500,0
20231215,182500,192090600,5500,5500,5500,5500,0
20231215,182400,192090600,5500,5500,5500,5500,0
20231215,182300,192090600,5500,5500,5500,5500,0
20231215,182200,192090600,5500,5500,5500,5500,0
20231215,182100,192090600,5500,5500,5500,5500,0
20231215,182000,192090600,5500,5500,5500,5500,0
20231215,181900,192090600,5500,5500,5500,5500,0
20231215,181800,192090600,5500,5500,5500,5500,0
20231215,181700,192090600,5500,5500,5500,5500,0
20231215,181600,192090600,5500,5500,5500,5500,0
20231215,181500,192090600,5500,5500,5500,5500,0
20231215,181400,192090600,5500,5500,5500,5500,0
20231215,181300,192090600,5500,5500,5500,5500,0
20231215,181200,192090600,5500,5500,5500,5500,0
20231215,181100,192090600,5500,5500,5500,5500,1723
20231215,181000,192090600,5500,5500,5500,5500,0
20231215,180900,192090600,5500,5500,5500,5500,0
20231215,180800,192090600,5500,5500,5500,5500,0
20231215,180700,192090600,5500,5500,5500,5500,0
20231215,180600,192090600,5500,5500,5500,5500,0
20231215,180500,192090600,5500,5500,5500,5500,0
20231215,180400,192090600,5500,5500,5500,5500,0
20231215,180300,192090600,5500,5500,5500,5500,0
20231215,180200,192090600,5500,5500,5500,5500,0
20231215,180100,192090600,5500,5500,5500,5500,0
20231215,180000,192090600,5500,5500,5500,5500,0
20231215,175900,192090600,5500,5500,5500,5500,0
20231215,175800,192090600,5500,5500,5500,5500,0
20231215,175700,192090600,5500,5500,5500,5500,0
20231215,175600,192090600,5500,5500,5500,5500,0
20231215,175500,192090600,5500,5500,5500,5500,0
20231215,175400,192090600,5500,5500,5500,5500,0
20231215,175300,192090600,5500,5500,5500,5500,0
20231215,175200,192090600,5500,5500,5500,5500,0
20231215,175100,192090600,5500,5500,5500,5500,0
20231215,175000,192090600,5500,5500,5500,5500,0
20231215,174900,192090600,5500,5500,5500,5500,0
20231215,174800,192090600,5500,5500,5500,5500,0
20231215,174700,192090600,5500,5500,5500,5500,0
20231215,174600,192090600,5500,5500,5500,5500,0
20231215,174500,192090600,5500,5500,5500,5500,0
20231215,174400,192090600,5500,5500,5500,5500,0
20231215,174300,192090600,5500,5500,5500,5500,0
20231215,174200,192090600,5500,5500,5500,5500,0
20231215,174100,192090600,5500,5500,5500,5500,1723
20231215,174000,192090600,5500,5500,5500,5500,0
20231215,173900,192090600,5500,5500,5500,5500,0
20231215,173800,192090600,5500,5500,5500,5500,0
20231215,173700,192090600,5500,5500,5500,5500,0
20231215,173600,192090600,5500,5500,5500,5500,0
20231215,173500,192090600,5500,5500,5500,5500,0
20231215,173400,192090600,5500,5500,5500,5500,0
20231215,173300,192090600,5500,5500,5500,5500,0
20231215,173200,192090600,5500,5500,5500,5500,0
20231215,173100,192090600,5500,5500,5500,5500,0
20231215,173000,192090600,5500,5500,5500,5500,0
20231215,172900,192090600,5500,5500,5500,5500,0
20231215,172800,192090600,5500,5500,5500,5500,0
20231215,172700,192090600,5500,5500,5500,5500,0
20231215,172600,192090600,5500,5500,5500,5500,0
20231215,172500,192090600,5500,5500,5500,5500,0
20231215,172400,192090600,5500,5500,5500,5500,0
20231215,172300,192090600,5500,5500,5500,5500,0
20231215,172200,192090600,5500,5500,5500,5500,0
20231215,172100,192090600,5500,5500,5500,5500,0
20231215,172000,192090600,5500,5500,5500,5500,0
20231215,171900,192090600,5500,5500,5500,5500,0
20231215,171800,192090600,5500,5500,5500,5500,0
20231215,171700,192090600,5500,5500,5500,5500,0
20231215,171600,192090600,5500,5500,5500,5500,0
20231215,171500,192090600,5500,5500,5500,5500,0
20231215,171400,192090600,5500,5500,5500,5500,0
20231215,171300,192090600,5500,5500,5500,5500,0
20231215,171200,192090600,5500,5500,5500,5500,0
20231215,171100,192090600,5500,5500,5500,5500,1723
20231215,171000,192090600,5500,5500,5500,5500,0
20231215,170900,192090600,5500,5500,5500,5500,0
20231215,170800,192090600,5500,5500,5500,5500,0
20231215,170700,192090600,5500,5500,5500,5500,0
20231215,170600,192090600,5500,5500,5500,5500,0
20231215,170500,192090600,5500,5500,5500,5500,0
20231215,170400,192090600,5500,5500,5500,5500,0
20231215,170300,192090600,5500,5500,5500,5500,0
20231215,170200,192090600,5500,5500,5500,5500,0
20231215,170100,192090600,5500,5500,5500,5500,0
20231215,170000,192090600,5500,5500,5500,5500,0
20231215,165900,192090600,5500,5500,5500,5500,0
20231215,165800,192090600,5500,5500,5500,5500,0
20231215,165700,192090600,5500,5500,5500,5500,0
20231215,165600,192090600,5500,5500,5500,5500,0
20231215,165500,192090600,5500,5500,5500,5500,0
20231215,165400,192090600,5500,5500,5500,5500,0
20231215,165300,192090600,5500,5500,5500,5500,0
20231215,165200,192090600,5500,5500,5500,5500,0
20231215,165100,192090600,5500,5500,5500,5500,0
20231215,165000,192090600,5500,5500,5500,5500,0
20231215,164900,192090600,5500,5500,5500,5500,0
20231215,164800,192090600,5500,5500,5500,5500,0
20231215,164700,192090600,5500,5500,5500,5500,0
20231215,164600,192090600,5500,5500,5500,5500,0
20231215,164500,192090600,5500,5500,5500,5500,0
20231215,164400,192090600,5500,5500,5500,5500,0
20231215,164300,192090600,5500,5500,5500,5500,0
20231215,164200,192090600,5500,5500,5500,5500,0
20231215,164100,192090600,5500,5500,5500,5500,1723
20231215,164000,192090600,5500,5500,5500,5500,0
20231215,163900,192090600,5500,5500,5500,5500,0
20231215,163800,192090600,5500,5500,5500,5500,0
20231215,163700,192090600,5500,5500,5500,5500,0
20231215,163600,192090600,5500,5500,5500,5500,0
20231215,163500,192090600,5500,5500,5500,5500,0
20231215,163400,192090600,5500,5500,5500,5500,0
20231215,163300,192090600,5500,5500,5500,5500,0
20231215,163200,192090600,5500,5500,5500,5500,0
20231215,163100,192090600,5500,5500,5500,5500,0
20231215,163000,192090600,5500,5500,5500,5500,0
20231215,162900,192090600,5500,5500,5500,5500,0
20231215,162800,192090600,5500,5500,5500,5500,0
20231215,162700,192090600,5500,5500,5500,5500,0
20231215,162600,192090600,5500,5500,5500,5500,0
20231215,162500,192090600,5500,5500,5500,5500,0
20231215,162400,192090600,5500,5500,5500,5500,0
20231215,162300,192090600,5500,5500,5500,5500,0
20231215,162200,192090600,5500,5500,5500,5500,0
20231215,162100,192090600,5500,5500,5500,5500,0
20231215,162000,192090600,5500,5500,5500,5500,0
20231215,161900,192090600,5500,5500,5500,5500,0
20231215,161800,192090600,5500,5500,5500,5500,0
20231215,161700,192090600,5500,5500,5500,5500,0
20231215,161600,192090600,5500,5500,5500,5500,0
20231215,161500,192090600,5500,5500,5500,5500,0
20231215,161400,192090600,5500,5500,5500,5500,0
20231215,161300,192090600,5500,5500,5500,5500,0
20231215,161200,192090600,5500,5500,5500,5500,0
20231215,161100,192090600,5500,5500,5500,5500,1723
20231215,161000,192090600,5500,5500,5500,5500,0
20231215,160900,192090600,5500,5500,5500,5500,0
20231215,160800,192090600,5500,5500,5500,5500,0
20231215,160700,192090600,5500,5500,5500,5500,0
20231215,160600,192090600,5500,5500,5500,5500,0
20231215,160500,192090600,5500,5500,5500,5500,0
20231215,160400,192090600,5500,5500,5500,5500,0
20231215,160300,192090600,5500,5500,5500,5500,0
20231215,160200,192090600,5500,5500,5500,5500,0
20231215,160100,192090600,5500,5500,5500,5500,0
20231215,160000,192090600,5500,5500,5500,5500,0
20231215,155900,192090600,5500,5500,5500,5500,0
20231215,155800,192090600,5500,5500,5500,5500,0
20231215,155700,192090600,5500,5500,5500,5500,0
20231215,155600,192090600,5500,5500,5500,5500,0
20231215,155500,192090600,5500,5500,5500,5500,0
20231215,155400,192090600,5500,5500,5500,5500,0
20231215,155300,192090600,5500,5500,5500,5500,0
20231215,155200,192090600,5500,5500,5500,5500,0
20231215,155100,192090600,5500,5500,5500,5500,0
20231215,155000,192090600,5500,5500,5500,5500,0
20231215,154900,192090600,5500,5500,5500,5500,0
20231215,154800,192090600,5500,5500,5500,5500,0
20231215,154700,192090600,5500,5500,5500,5500,0
20231215,154600,192090600,5500,5500,5500,5500,0
20231215,154500,192090600,5500,5500,5500,5500,0
20231215,154400,192090600,5500,5500,5500,5500,0
20231215,154300,192090600,5500,5500,5500,5500,0
20231215,154200,192090600,5500,5500,5500,5500,0
20231215,154100,192090600,5500,5500,5500,5500,1723
20231215,154000,192090600,5500,5500,5500,5500,0
20231215,153900,192090600,5500,5500,5500,5500,0
20231215,153800,192090600,5500,5500,5500,5500,0
20231215,153700,192090600,5500,5500,5500,5500,0
20231215,153600,192090600,5500,5500,5500,5500,0
20231215,153500,192090600,5500,5500,5500,5500,0
20231215,153400,192090600,5500,5500,5500,5500,0
20231215,153300,192090600,5500,5500,5500,5500,0
20231215,153200,192090600,5500,5500,5500,5500,0
20231215,153100,192090600,5500,5500,5500,5500,0
20231215,153000,192090600,5500,5500,5500,5500,1723
20231215,152900,182614100,5470,5470,5470,5470,0
20231215,152800,182614100,5470,5470,5470,5470,0
20231215,152700,182614100,5470,5470,5470,5470,0
20231215,152600,182614100,5470,5470,5470,5470,0
20231215,152500,182614100,5470,5470,5470,5470,0
20231215,152400,182614100,5470,5470,5470,5470,0
20231215,152300,182614100,5470,5470,5470,5470,0
20231215,152200,182614100,5470,5470,5470,5470,0
20231215,152100,182614100,5470,5470,5470,5470,0
20231215,152000,182614100,5470,5470,5470,5470,0
20231215,151900,182614100,5470,5470,5480,5470,355
20231215,151800,180669250,5470,5470,5470,5470,6
20231215,151700,180636430,5470,5470,5470,5470,71
20231215,151600,180248060,5470,5470,5470,5470,0
20231215,151500,180248060,5470,5470,5470,5470,0
20231215,151400,180248060,5470,5470,5470,5470,3
20231215,151300,180231650,5470,5470,5470,5470,3
20231215,151200,180215240,5470,5470,5470,5470,5
20231215,151100,180187890,5470,5470,5470,5470,26
20231215,151000,180045670,5470,5470,5470,5470,37
20231215,150900,179843280,5480,5480,5480,5480,0
20231215,150800,179843280,5480,5480,5480,5480,0
20231215,150700,179843280,5480,5480,5480,5480,0
20231215,150600,179843280,5480,5480,5480,5480,0
20231215,150500,179843280,5480,5480,5480,5480,22
20231215,150400,179722720,5480,5480,5480,5480,1
20231215,150300,179717240,5480,5480,5480,5480,0
20231215,150200,179717240,5480,5480,5480,5480,0
20231215,150100,179717240,5480,5480,5480,5480,1
20231215,150000,179711760,5480,5480,5480,5480,0
20231215,145900,179711760,5480,5480,5480,5480,0
20231215,145800,179711760,5480,5480,5480,5480,0
20231215,145700,179711760,5480,5480,5480,5480,0
20231215,145600,179711760,5480,5480,5480,5480,0
20231215,145500,179711760,5480,5480,5480,5480,21
20231215,145400,179596680,5480,5480,5480,5480,19
20231215,145300,179492560,5470,5470,5470,5470,0
20231215,145200,179492560,5470,5470,5470,5470,9
20231215,145100,179443330,5490,5490,5490,5490,1
20231215,145000,179437840,5480,5480,5480,5480,0
20231215,144900,179437840,5480,5480,5480,5480,0
20231215,144800,179437840,5480,5480,5480,5480,0
20231215,144700,179437840,5480,5480,5480,5480,0
20231215,144600,179437840,5480,5480,5480,5480,0
20231215,144500,179437840,5480,5480,5480,5480,0
20231215,144400,179437840,5480,5480,5480,5480,0
20231215,144300,179437840,5480,5480,5480,5480,0
20231215,144200,179437840,5480,5480,5480,5480,0
20231215,144100,179437840,5480,5480,5480,5480,0
20231215,144000,179437840,5480,5480,5480,5480,91
20231215,143900,178939160,5480,5480,5480,5480,0
20231215,143800,178939160,5480,5480,5480,5480,1
20231215,143700,178933680,5500,5500,5500,5500,0
20231215,143600,178933680,5500,5500,5500,5500,0
20231215,143500,178933680,5500,5500,5500,5500,0
20231215,143400,178933680,5500,5500,5500,5500,1
20231215,143300,178928180,5490,5490,5490,5490,0
20231215,143200,178928180,5490,5500,5500,5490,2
20231215,143100,178917190,5490,5500,5500,5490,392
20231215,143000,176765100,5490,5490,5490,5490,1
20231215,142900,176759610,5490,5490,5490,5490,0
20231215,142800,176759610,5490,5490,5490,5490,0
20231215,142700,176759610,5490,5500,5500,5490,2
20231215,142600,176748620,5500,5500,5500,5500,1
20231215,142500,176743120,5490,5490,5490,5490,0
20231215,142400,176743120,5490,5490,5490,5490,2
20231215,142300,176732140,5500,5490,5500,5490,13
20231215,142200,176660760,5490,5490,5490,5490,2
20231215,142100,176649780,5470,5470,5470,5470,51
20231215,142000,176370810,5470,5470,5470,5470,0
20231215,141900,176370810,5470,5470,5470,5470,0
20231215,141800,176370810,5470,5470,5470,5470,0
20231215,141700,176370810,5470,5470,5470,5470,0
20231215,141600,176370810,5470,5470,5470,5470,1
20231215,141500,176365340,5470,5470,5470,5470,0
20231215,141400,176365340,5470,5470,5470,5470,26
20231215,141300,176223120,5480,5480,5480,5480,1
20231215,141200,176217640,5480,5480,5480,5480,0
20231215,141100,176217640,5480,5480,5480,5480,0
20231215,141000,176217640,5480,5480,5480,5480,10
20231215,140900,176162840,5480,5480,5480,5480,10
20231215,140800,176108040,5470,5470,5470,5470,11
20231215,140700,176047870,5470,5470,5470,5470,0
20231215,140600,176047870,5470,5470,5470,5470,0
20231215,140500,176047870,5470,5470,5470,5470,0
20231215,140400,176047870,5470,5470,5470,5470,0
20231215,140300,176047870,5470,5470,5470,5470,0
20231215,140200,176047870,5470,5470,5470,5470,0
20231215,140100,176047870,5470,5470,5470,5470,0
20231215,140000,176047870,5470,5470,5470,5470,0
20231215,135900,176047870,5470,5470,5470,5470,0
20231215,135800,176047870,5470,5470,5470,5470,0
20231215,135700,176047870,5470,5470,5470,5470,0
20231215,135600,176047870,5470,5470,5470,5470,0
20231215,135500,176047870,5470,5470,5470,5470,1
20231215,135400,176042400,5470,5470,5470,5470,14
20231215,135300,175965820,5470,5470,5470,5470,1
20231215,135200,175960350,5470,5470,5470,5470,1
20231215,135100,175954880,5480,5480,5480,5480,0
20231215,135000,175954880,5480,5480,5480,5480,0
20231215,134900,175954880,5480,5480,5480,5480,0
20231215,134800,175954880,5480,5480,5480,5480,0
20231215,134700,175954880,5480,5480,5480,5480,0
20231215,134600,175954880,5480,5480,5480,5480,0
20231215,134500,175954880,5480,5480,5480,5480,0
20231215,134400,175954880,5480,5480,5480,5480,0
20231215,134300,175954880,5480,5480,5480,5480,0
20231215,134200,175954880,5480,5480,5480,5480,0
20231215,134100,175954880,5480,5480,5480,5480,0
20231215,134000,175954880,5480,5480,5480,5480,1
20231215,133900,175949400,5480,5480,5480,5480,48
20231215,133800,175686360,5500,5500,5500,5500,0
20231215,133700,175686360,5500,5480,5500,5480,2
20231215,133600,175675380,5500,5500,5500,5480,321
20231215,133500,173916260,5480,5480,5480,5480,0
20231215,133400,173916260,5480,5480,5480,5480,0
20231215,133300,173916260,5480,5480,5480,5480,201
20231215,133200,172814780,5500,5500,5500,5500,0
20231215,133100,172814780,5500,5500,5500,5500,0
20231215,133000,172814780,5500,5500,5500,5500,1
20231215,132900,172809280,5530,5530,5530,5530,0
20231215,132800,172809280,5530,5530,5530,5530,0
20231215,132700,172809280,5530,5530,5530,5530,0
20231215,132600,172809280,5530,5500,5530,5500,2
20231215,132500,172798250,5500,5500,5500,5500,1
20231215,132400,172792750,5530,5500,5530,5500,2
20231215,132300,172781720,5500,5500,5500,5500,1
20231215,132200,172776220,5530,5500,5530,5500,2
20231215,132100,172765190,5480,5480,5480,5480,5
20231215,132000,172737790,5540,5450,5540,5450,4500
20231215,131900,147941580,5450,5450,5450,5450,0
20231215,131800,147941580,5450,5450,5450,5450,0
20231215,131700,147941580,5450,5450,5450,5450,0
20231215,131600,147941580,5450,5450,5450,5450,1
20231215,131500,147936130,5430,5450,5450,5430,120
20231215,131400,147284090,5450,5450,5450,5450,0
20231215,131300,147284090,5450,5450,5450,5450,0
20231215,131200,147284090,5450,5430,5450,5430,2
20231215,131100,147273210,5450,5450,5450,5450,0
20231215,131000,147273210,5450,5450,5450,5450,0
20231215,130900,147273210,5450,5450,5450,5450,0
20231215,130800,147273210,5450,5450,5450,5450,0
20231215,130700,147273210,5450,5450,5450,5450,0
20231215,130600,147273210,5450,5450,5450,5450,0
20231215,130500,147273210,5450,5450,5450,5450,0
20231215,130400,147273210,5450,5450,5450,5450,0
20231215,130300,147273210,5450,5450,5450,5450,0
20231215,130200,147273210,5450,5450,5450,5450,20
20231215,130100,147164210,5450,5450,5450,5450,0
20231215,130000,147164210,5450,5450,5450,5450,0
20231215,125900,147164210,5450,5450,5450,5450,10
20231215,125800,147109710,5450,5450,5450,5450,0
20231215,125700,147109710,5450,5450,5450,5450,0
20231215,125600,147109710,5450,5450,5450,5450,0
20231215,125500,147109710,5450,5450,5450,5450,0
20231215,125400,147109710,5450,5450,5450,5450,0
20231215,125300,147109710,5450,5450,5450,5450,15
20231215,125200,147027960,5430,5430,5430,5430,0
20231215,125100,147027960,5430,5430,5430,5430,0
20231215,125000,147027960,5430,5430,5430,5430,0
20231215,124900,147027960,5430,5440,5440,5430,220
20231215,124800,145832120,5440,5440,5440,5440,15
20231215,124700,145750520,5440,5440,5440,5440,0
20231215,124600,145750520,5440,5440,5440,5440,0
20231215,124500,145750520,5440,5440,5440,5440,2
20231215,124400,145739640,5440,5440,5440,5440,50
20231215,124300,145467640,5440,5440,5440,5440,0
20231215,124200,145467640,5440,5440,5440,5440,33
20231215,124100,145288120,5430,5430,5430,5430,167
20231215,124000,144381310,5430,5430,5430,5430,599
20231215,123900,141128740,5450,5450,5450,5450,0
20231215,123800,141128740,5450,5450,5450,5450,1
20231215,123700,141123290,5440,5440,5440,5440,1
20231215,123600,141117850,5450,5450,5450,5450,0
20231215,123500,141117850,5450,5450,5450,5450,0
20231215,123400,141117850,5450,5440,5450,5440,3
20231215,123300,141101520,5450,5420,5450,5420,199
20231215,123200,140018360,5420,5420,5420,5420,55
20231215,123100,139720260,5420,5420,5420,5420,0
20231215,123000,139720260,5420,5420,5420,5420,91
20231215,122900,139227040,5450,5440,5450,5440,2
20231215,122800,139216150,5440,5440,5440,5440,2
20231215,122700,139205270,5420,5420,5420,5420,1
20231215,122600,139199850,5420,5420,5420,5420,0
20231215,122500,139199850,5420,5420,5420,5420,30
20231215,122400,139037250,5420,5420,5420,5420,0
20231215,122300,139037250,5420,5420,5420,5420,0
20231215,122200,139037250,5420,5420,5420,5420,0
20231215,122100,139037250,5420,5430,5430,5420,148
20231215,122000,138234980,5430,5430,5430,5430,0
20231215,121900,138234980,5430,5430,5430,5430,0
20231215,121800,138234980,5430,5430,5430,5430,3
20231215,121700,138218690,5430,5430,5430,5430,0
20231215,121600,138218690,5430,5430,5430,5430,0
20231215,121500,138218690,5430,5430,5430,5430,97
20231215,121400,137691980,5430,5430,5430,5430,3
20231215,121300,137675690,5440,5440,5440,5440,0
20231215,121200,137675690,5440,5440,5440,5440,0
20231215,121100,137675690,5440,5440,5440,5440,0
20231215,121000,137675690,5440,5440,5440,5440,0
20231215,120900,137675690,5440,5440,5440,5440,0
20231215,120800,137675690,5440,5440,5440,5440,0
20231215,120700,137675690,5440,5440,5440,5440,0
20231215,120600,137675690,5440,5440,5440,5440,0
20231215,120500,137675690,5440,5440,5440,5440,0
20231215,120400,137675690,5440,5440,5440,5440,0
20231215,120300,137675690,5440,5440,5440,5440,0
20231215,120200,137675690,5440,5440,5440,5440,0
20231215,120100,137675690,5440,5440,5440,5440,0
20231215,120000,137675690,5440,5440,5440,5440,1
20231215,115900,137670250,5440,5440,5440,5440,0
20231215,115800,137670250,5440,5440,5440,5440,1
20231215,115700,137664810,5440,5440,5440,5440,0
20231215,115600,137664810,5440,5440,5440,5440,1
20231215,115500,137659370,5430,5430,5430,5430,1
20231215,115400,137653940,5440,5440,5440,5440,0
20231215,115300,137653940,5440,5440,5440,5440,0
20231215,115200,137653940,5440,5440,5440,5440,0
20231215,115100,137653940,5440,5440,5440,5440,0
20231215,115000,137653940,5440,5440,5440,5440,0
20231215,114900,137653940,5440,5440,5440,5440,0
20231215,114800,137653940,5440,5440,5440,5440,1
20231215,114700,137648500,5440,5440,5440,5440,0
20231215,114600,137648500,5440,5440,5440,5440,0
20231215,114500,137648500,5440,5440,5440,5440,0
20231215,114400,137648500,5440,5440,5440,5440,0
20231215,114300,137648500,5440,5440,5440,5440,1
20231215,114200,137643060,5430,5430,5430,5430,1
20231215,114100,137637630,5430,5430,5430,5430,1
20231215,114000,137632200,5430,5430,5430,5430,1
20231215,113900,137626770,5440,5440,5440,5440,0
20231215,113800,137626770,5440,5420,5440,5400,17
20231215,113700,137534750,5410,5440,5440,5410,181
20231215,113600,136555490,5440,5440,5440,5440,1
20231215,113500,136550050,5440,5440,5440,5440,1
20231215,113400,136544610,5420,5420,5420,5420,0
20231215,113300,136544610,5420,5420,5420,5420,0
20231215,113200,136544610,5420,5420,5420,5420,1
20231215,113100,136539190,5450,5420,5450,5420,5
20231215,113000,136511970,5420,5450,5450,5400,3393
20231215,112900,118164180,5450,5450,5450,5450,11
20231215,112800,118104230,5460,5460,5460,5460,10
20231215,112700,118049630,5460,5460,5460,5460,0
20231215,112600,118049630,5460,5460,5460,5460,0
20231215,112500,118049630,5460,5460,5460,5460,0
20231215,112400,118049630,5460,5460,5460,5460,6
20231215,112300,118016870,5450,5450,5450,5450,0
20231215,112200,118016870,5450,5450,5450,5450,499
20231215,112100,115297320,5450,5450,5450,5450,0
20231215,112000,115297320,5450,5450,5450,5450,0
20231215,111900,115297320,5450,5450,5450,5450,0
20231215,111800,115297320,5450,5450,5450,5450,0
20231215,111700,115297320,5450,5450,5450,5450,0
20231215,111600,115297320,5450,5450,5450,5450,1
20231215,111500,115291870,5460,5440,5460,5440,2000
20231215,111400,104389240,5440,5440,5440,5440,0
20231215,111300,104389240,5440,5440,5440,5440,1
20231215,111200,104383800,5430,5430,5430,5430,0
20231215,111100,104383800,5430,5430,5430,5430,0
20231215,111000,104383800,5430,5430,5430,5430,78
20231215,110900,103960260,5430,5430,5430,5430,0
20231215,110800,103960260,5430,5430,5430,5430,0
20231215,110700,103960260,5430,5430,5430,5430,5
20231215,110600,103933110,5430,5430,5430,5430,0
20231215,110500,103933110,5430,5430,5430,5430,0
20231215,110400,103933110,5430,5430,5430,5430,15
20231215,110300,103851660,5430,5430,5430,5430,5
20231215,110200,103824510,5430,5430,5430,5430,3
20231215,110100,103808220,5430,5430,5430,5430,0
20231215,110000,103808220,5430,5430,5430,5430,1
20231215,105900,103802790,5410,5410,5410,5410,0
20231215,105800,103802790,5410,5410,5410,5410,0
20231215,105700,103802790,5410,5410,5410,5410,0
20231215,105600,103802790,5410,5410,5410,5410,31
20231215,105500,103635080,5420,5420,5420,5420,170
20231215,105400,102713680,5430,5430,5430,5430,0
20231215,105300,102713680,5430,5430,5430,5430,0
20231215,105200,102713680,5430,5430,5430,5430,0
20231215,105100,102713680,5430,5430,5430,5430,0
20231215,105000,102713680,5430,5430,5430,5430,0
20231215,104900,102713680,5430,5430,5430,5430,0
20231215,104800,102713680,5430,5430,5430,5430,1
20231215,104700,102708250,5430,5430,5430,5430,0
20231215,104600,102708250,5430,5430,5430,5430,0
20231215,104500,102708250,5430,5420,5430,5420,227
20231215,104400,101476220,5410,5410,5410,5410,10
20231215,104300,101422120,5400,5400,5400,5400,0
20231215,104200,101422120,5400,5400,5400,5400,0
20231215,104100,101422120,5400,5400,5400,5400,0
20231215,104000,101422120,5400,5400,5400,5400,0
20231215,103900,101422120,5400,5400,5400,5400,0
20231215,103800,101422120,5400,5460,5460,5400,5731
20231215,103700,70435250,5480,5480,5480,5480,0
20231215,103600,70435250,5480,5480,5480,5480,20
20231215,103500,70325650,5480,5480,5480,5480,0
20231215,103400,70325650,5480,5480,5480,5480,5
20231215,103300,70298250,5470,5470,5470,5470,0
20231215,103200,70298250,5470,5470,5470,5470,200
20231215,103100,69204250,5470,5470,5470,5470,0
20231215,103000,69204250,5470,5470,5470,5470,0
20231215,102900,69204250,5470,5470,5470,5470,1
20231215,102800,69198780,5420,5420,5420,5420,0
20231215,102700,69198780,5420,5420,5420,5420,0
20231215,102600,69198780,5420,5420,5420,5420,0
20231215,102500,69198780,5420,5420,5420,5420,0
20231215,102400,69198780,5420,5420,5420,5420,0
20231215,102300,69198780,5420,5430,5430,5420,100
20231215,102200,68656770,5450,5450,5450,5450,0
20231215,102100,68656770,5450,5450,5450,5450,0
20231215,102000,68656770,5450,5450,5450,5450,0
20231215,101900,68656770,5450,5450,5450,5450,370
20231215,101800,66640270,5450,5450,5450,5450,3
20231215,101700,66623920,5470,5450,5470,5450,10
20231215,101600,66569240,5440,5440,5440,5440,0
20231215,101500,66569240,5440,5460,5460,5440,200
20231215,101400,65481220,5470,5470,5470,5470,1
20231215,101300,65475750,5460,5460,5460,5460,1
20231215,101200,65470290,5440,5440,5440,5440,1
20231215,101100,65464850,5440,5440,5440,5440,2
20231215,101000,65453970,5470,5430,5470,5420,84
20231215,100900,64998120,5430,5440,5450,5420,266
20231215,100800,63556180,5480,5510,5510,5440,679
20231215,100700,59857550,5510,5510,5540,5510,4
20231215,100600,59835450,5530,5530,5530,5530,0
20231215,100500,59835450,5530,5480,5530,5480,512
20231215,100400,57004390,5480,5480,5480,5480,0
20231215,100300,57004390,5480,5480,5480,5480,0
20231215,100200,57004390,5480,5480,5480,5480,0
20231215,100100,57004390,5480,5480,5480,5480,2
20231215,100000,56993430,5480,5480,5480,5480,1
20231215,095900,56987950,5530,5480,5530,5480,15
20231215,095800,56905170,5460,5460,5460,5460,12
20231215,095700,56839650,5480,5480,5480,5480,0
20231215,095600,56839650,5480,5480,5480,5480,3
20231215,095500,56823210,5530,5480,5530,5480,55
20231215,095400,56521610,5490,5510,5530,5490,1610
20231215,095300,47643710,5510,5500,5510,5500,20
20231215,095200,47533540,5500,5510,5510,5490,316
20231215,095100,45796930,5500,5500,5500,5500,0
20231215,095000,45796930,5500,5490,5500,5490,144
20231215,094900,45004940,5500,5470,5500,5470,1701
20231215,094800,35658490,5450,5450,5450,5450,0
20231215,094700,35658490,5450,5450,5450,5450,0
20231215,094600,35658490,5450,5460,5460,5450,3
20231215,094500,35642130,5450,5450,5450,5450,0
20231215,094400,35642130,5450,5470,5470,5450,639
20231215,094300,32157310,5490,5490,5490,5490,20
20231215,094200,32047510,5490,5490,5490,5490,0
20231215,094100,32047510,5490,5490,5490,5490,0
20231215,094000,32047510,5490,5490,5490,5490,0
20231215,093900,32047510,5490,5490,5490,5490,67
20231215,093800,31679680,5490,5470,5490,5470,12
20231215,093700,31614000,5490,5490,5490,5490,5
20231215,093600,31586550,5490,5490,5490,5490,23
20231215,093500,31460280,5480,5480,5480,5480,32
20231215,093400,31284920,5490,5490,5490,5490,0
20231215,093300,31284920,5490,5490,5490,5490,50
20231215,093200,31010420,5490,5490,5490,5490,0
20231215,093100,31010420,5490,5490,5490,5490,15
20231215,093000,30928070,5490,5490,5490,5470,24
20231215,092900,30796540,5490,5490,5490,5490,3
20231215,092800,30780070,5490,5470,5490,5430,503
20231215,092700,28046540,5490,5470,5490,5470,4
20231215,092600,28024620,5470,5470,5470,5470,600
20231215,092500,24742620,5480,5490,5490,5450,1418
20231215,092400,17002170,5490,5490,5490,5490,18
20231215,092300,16903350,5490,5490,5490,5490,0
20231215,092200,16903350,5490,5470,5490,5470,2
20231215,092100,16892390,5450,5460,5460,5450,25
20231215,092000,16755970,5460,5460,5460,5460,0
20231215,091900,16755970,5460,5460,5460,5460,0
20231215,091800,16755970,5460,5460,5460,5460,0
20231215,091700,16755970,5460,5460,5460,5460,0
20231215,091600,16755970,5460,5460,5460,5460,0
20231215,091500,16755970,5460,5460,5460,5460,101
20231215,091400,16204510,5490,5490,5490,5490,0
20231215,091300,16204510,5490,5490,5490,5490,1
20231215,091200,16199020,5490,5490,5490,5490,1
20231215,091100,16193530,5490,5480,5490,5450,1392
20231215,091000,8599820,5480,5480,5480,5480,10
20231215,090900,8545020,5480,5480,5480,5480,0
20231215,090800,8545020,5480,5480,5480,5480,0
20231215,090700,8545020,5480,5480,5480,5480,0
20231215,090600,8545020,5480,5490,5490,5480,806
20231215,090500,4128130,5470,5500,5500,5470,400
20231215,090400,1932610,5500,5500,5500,5500,201
20231215,090300,827110,5460,5460,5460,5460,0
20231215,090200,827110,5460,5460,5460,5460,0
20231215,090100,827110,5460,5460,5460,5460,97
20231215,090000,297490,5500,5510,5510,5500,54