KissMeData/069460/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,194500,1359700715,1215,1215,1215,1215,5098
20231215,194400,1359700715,1215,1215,1215,1215,0
20231215,194300,1359700715,1215,1215,1215,1215,0
20231215,194200,1359700715,1215,1215,1215,1215,0
20231215,194100,1359700715,1215,1215,1215,1215,0
20231215,194000,1359700715,1215,1215,1215,1215,0
20231215,193900,1359700715,1215,1215,1215,1215,0
20231215,193800,1359700715,1215,1215,1215,1215,0
20231215,193700,1359700715,1215,1215,1215,1215,0
20231215,193600,1359700715,1215,1215,1215,1215,0
20231215,193500,1359700715,1215,1215,1215,1215,0
20231215,193400,1359700715,1215,1215,1215,1215,0
20231215,193300,1359700715,1215,1215,1215,1215,0
20231215,193200,1359700715,1215,1215,1215,1215,0
20231215,193100,1359700715,1215,1215,1215,1215,0
20231215,193000,1359700715,1215,1215,1215,1215,0
20231215,192900,1359700715,1215,1215,1215,1215,0
20231215,192800,1359700715,1215,1215,1215,1215,0
20231215,192700,1359700715,1215,1215,1215,1215,0
20231215,192600,1359700715,1215,1215,1215,1215,0
20231215,192500,1359700715,1215,1215,1215,1215,0
20231215,192400,1359700715,1215,1215,1215,1215,0
20231215,192300,1359700715,1215,1215,1215,1215,0
20231215,192200,1359700715,1215,1215,1215,1215,0
20231215,192100,1359700715,1215,1215,1215,1215,0
20231215,192000,1359700715,1215,1215,1215,1215,0
20231215,191900,1359700715,1215,1215,1215,1215,0
20231215,191800,1359700715,1215,1215,1215,1215,0
20231215,191700,1359700715,1215,1215,1215,1215,0
20231215,191600,1359700715,1215,1215,1215,1215,0
20231215,191500,1359700715,1215,1215,1215,1215,5098
20231215,191400,1359700715,1215,1215,1215,1215,0
20231215,191300,1359700715,1215,1215,1215,1215,0
20231215,191200,1359700715,1215,1215,1215,1215,0
20231215,191100,1359700715,1215,1215,1215,1215,0
20231215,191000,1359700715,1215,1215,1215,1215,0
20231215,190900,1359700715,1215,1215,1215,1215,0
20231215,190800,1359700715,1215,1215,1215,1215,0
20231215,190700,1359700715,1215,1215,1215,1215,0
20231215,190600,1359700715,1215,1215,1215,1215,0
20231215,190500,1359700715,1215,1215,1215,1215,0
20231215,190400,1359700715,1215,1215,1215,1215,0
20231215,190300,1359700715,1215,1215,1215,1215,0
20231215,190200,1359700715,1215,1215,1215,1215,0
20231215,190100,1359700715,1215,1215,1215,1215,0
20231215,190000,1359700715,1215,1215,1215,1215,0
20231215,185900,1359700715,1215,1215,1215,1215,0
20231215,185800,1359700715,1215,1215,1215,1215,0
20231215,185700,1359700715,1215,1215,1215,1215,0
20231215,185600,1359700715,1215,1215,1215,1215,0
20231215,185500,1359700715,1215,1215,1215,1215,0
20231215,185400,1359700715,1215,1215,1215,1215,0
20231215,185300,1359700715,1215,1215,1215,1215,0
20231215,185200,1359700715,1215,1215,1215,1215,0
20231215,185100,1359700715,1215,1215,1215,1215,0
20231215,185000,1359700715,1215,1215,1215,1215,0
20231215,184900,1359700715,1215,1215,1215,1215,0
20231215,184800,1359700715,1215,1215,1215,1215,0
20231215,184700,1359700715,1215,1215,1215,1215,0
20231215,184600,1359700715,1215,1215,1215,1215,0
20231215,184500,1359700715,1215,1215,1215,1215,5098
20231215,184400,1359700715,1215,1215,1215,1215,0
20231215,184300,1359700715,1215,1215,1215,1215,0
20231215,184200,1359700715,1215,1215,1215,1215,0
20231215,184100,1359700715,1215,1215,1215,1215,0
20231215,184000,1359700715,1215,1215,1215,1215,0
20231215,183900,1359700715,1215,1215,1215,1215,0
20231215,183800,1359700715,1215,1215,1215,1215,0
20231215,183700,1359700715,1215,1215,1215,1215,0
20231215,183600,1359700715,1215,1215,1215,1215,0
20231215,183500,1359700715,1215,1215,1215,1215,0
20231215,183400,1359700715,1215,1215,1215,1215,0
20231215,183300,1359700715,1215,1215,1215,1215,0
20231215,183200,1359700715,1215,1215,1215,1215,0
20231215,183100,1359700715,1215,1215,1215,1215,0
20231215,183000,1359700715,1215,1215,1215,1215,0
20231215,182900,1359700715,1215,1215,1215,1215,0
20231215,182800,1359700715,1215,1215,1215,1215,0
20231215,182700,1359700715,1215,1215,1215,1215,0
20231215,182600,1359700715,1215,1215,1215,1215,0
20231215,182500,1359700715,1215,1215,1215,1215,0
20231215,182400,1359700715,1215,1215,1215,1215,0
20231215,182300,1359700715,1215,1215,1215,1215,0
20231215,182200,1359700715,1215,1215,1215,1215,0
20231215,182100,1359700715,1215,1215,1215,1215,0
20231215,182000,1359700715,1215,1215,1215,1215,0
20231215,181900,1359700715,1215,1215,1215,1215,0
20231215,181800,1359700715,1215,1215,1215,1215,0
20231215,181700,1359700715,1215,1215,1215,1215,0
20231215,181600,1359700715,1215,1215,1215,1215,0
20231215,181500,1359700715,1215,1215,1215,1215,5098
20231215,181400,1359700715,1215,1215,1215,1215,0
20231215,181300,1359700715,1215,1215,1215,1215,0
20231215,181200,1359700715,1215,1215,1215,1215,0
20231215,181100,1359700715,1215,1215,1215,1215,0
20231215,181000,1359700715,1215,1215,1215,1215,0
20231215,180900,1359700715,1215,1215,1215,1215,0
20231215,180800,1359700715,1215,1215,1215,1215,0
20231215,180700,1359700715,1215,1215,1215,1215,0
20231215,180600,1359700715,1215,1215,1215,1215,0
20231215,180500,1359700715,1215,1215,1215,1215,0
20231215,180400,1359700715,1215,1215,1215,1215,0
20231215,180300,1359700715,1215,1215,1215,1215,0
20231215,180200,1359700715,1215,1215,1215,1215,0
20231215,180100,1359700715,1215,1215,1215,1215,0
20231215,180000,1359700715,1215,1215,1215,1215,0
20231215,175900,1359700715,1215,1215,1215,1215,0
20231215,175800,1359700715,1215,1215,1215,1215,0
20231215,175700,1359700715,1215,1215,1215,1215,0
20231215,175600,1359700715,1215,1215,1215,1215,0
20231215,175500,1359700715,1215,1215,1215,1215,0
20231215,175400,1359700715,1215,1215,1215,1215,0
20231215,175300,1359700715,1215,1215,1215,1215,0
20231215,175200,1359700715,1215,1215,1215,1215,0
20231215,175100,1359700715,1215,1215,1215,1215,0
20231215,175000,1359700715,1215,1215,1215,1215,0
20231215,174900,1359700715,1215,1215,1215,1215,0
20231215,174800,1359700715,1215,1215,1215,1215,0
20231215,174700,1359700715,1215,1215,1215,1215,0
20231215,174600,1359700715,1215,1215,1215,1215,0
20231215,174500,1359700715,1215,1215,1215,1215,5098
20231215,174400,1359700715,1215,1215,1215,1215,0
20231215,174300,1359700715,1215,1215,1215,1215,0
20231215,174200,1359700715,1215,1215,1215,1215,0
20231215,174100,1359700715,1215,1215,1215,1215,0
20231215,174000,1359700715,1215,1215,1215,1215,0
20231215,173900,1359700715,1215,1215,1215,1215,0
20231215,173800,1359700715,1215,1215,1215,1215,0
20231215,173700,1359700715,1215,1215,1215,1215,0
20231215,173600,1359700715,1215,1215,1215,1215,0
20231215,173500,1359700715,1215,1215,1215,1215,0
20231215,173400,1359700715,1215,1215,1215,1215,0
20231215,173300,1359700715,1215,1215,1215,1215,0
20231215,173200,1359700715,1215,1215,1215,1215,0
20231215,173100,1359700715,1215,1215,1215,1215,0
20231215,173000,1359700715,1215,1215,1215,1215,0
20231215,172900,1359700715,1215,1215,1215,1215,0
20231215,172800,1359700715,1215,1215,1215,1215,0
20231215,172700,1359700715,1215,1215,1215,1215,0
20231215,172600,1359700715,1215,1215,1215,1215,0
20231215,172500,1359700715,1215,1215,1215,1215,0
20231215,172400,1359700715,1215,1215,1215,1215,0
20231215,172300,1359700715,1215,1215,1215,1215,0
20231215,172200,1359700715,1215,1215,1215,1215,0
20231215,172100,1359700715,1215,1215,1215,1215,0
20231215,172000,1359700715,1215,1215,1215,1215,0
20231215,171900,1359700715,1215,1215,1215,1215,0
20231215,171800,1359700715,1215,1215,1215,1215,0
20231215,171700,1359700715,1215,1215,1215,1215,0
20231215,171600,1359700715,1215,1215,1215,1215,0
20231215,171500,1359700715,1215,1215,1215,1215,5098
20231215,171400,1359700715,1215,1215,1215,1215,0
20231215,171300,1359700715,1215,1215,1215,1215,0
20231215,171200,1359700715,1215,1215,1215,1215,0
20231215,171100,1359700715,1215,1215,1215,1215,0
20231215,171000,1359700715,1215,1215,1215,1215,0
20231215,170900,1359700715,1215,1215,1215,1215,0
20231215,170800,1359700715,1215,1215,1215,1215,0
20231215,170700,1359700715,1215,1215,1215,1215,0
20231215,170600,1359700715,1215,1215,1215,1215,0
20231215,170500,1359700715,1215,1215,1215,1215,0
20231215,170400,1359700715,1215,1215,1215,1215,0
20231215,170300,1359700715,1215,1215,1215,1215,0
20231215,170200,1359700715,1215,1215,1215,1215,0
20231215,170100,1359700715,1215,1215,1215,1215,0
20231215,170000,1359700715,1215,1215,1215,1215,0
20231215,165900,1359700715,1215,1215,1215,1215,0
20231215,165800,1359700715,1215,1215,1215,1215,0
20231215,165700,1359700715,1215,1215,1215,1215,0
20231215,165600,1359700715,1215,1215,1215,1215,0
20231215,165500,1359700715,1215,1215,1215,1215,0
20231215,165400,1359700715,1215,1215,1215,1215,0
20231215,165300,1359700715,1215,1215,1215,1215,0
20231215,165200,1359700715,1215,1215,1215,1215,0
20231215,165100,1359700715,1215,1215,1215,1215,0
20231215,165000,1359700715,1215,1215,1215,1215,0
20231215,164900,1359700715,1215,1215,1215,1215,0
20231215,164800,1359700715,1215,1215,1215,1215,0
20231215,164700,1359700715,1215,1215,1215,1215,0
20231215,164600,1359700715,1215,1215,1215,1215,0
20231215,164500,1359700715,1215,1215,1215,1215,5098
20231215,164400,1359700715,1215,1215,1215,1215,0
20231215,164300,1359700715,1215,1215,1215,1215,0
20231215,164200,1359700715,1215,1215,1215,1215,0
20231215,164100,1359700715,1215,1215,1215,1215,0
20231215,164000,1359700715,1215,1215,1215,1215,0
20231215,163900,1359700715,1215,1215,1215,1215,0
20231215,163800,1359700715,1215,1215,1215,1215,0
20231215,163700,1359700715,1215,1215,1215,1215,0
20231215,163600,1359700715,1215,1215,1215,1215,0
20231215,163500,1359700715,1215,1215,1215,1215,0
20231215,163400,1359700715,1215,1215,1215,1215,0
20231215,163300,1359700715,1215,1215,1215,1215,0
20231215,163200,1359700715,1215,1215,1215,1215,0
20231215,163100,1359700715,1215,1215,1215,1215,0
20231215,163000,1359700715,1215,1215,1215,1215,0
20231215,162900,1359700715,1215,1215,1215,1215,0
20231215,162800,1359700715,1215,1215,1215,1215,0
20231215,162700,1359700715,1215,1215,1215,1215,0
20231215,162600,1359700715,1215,1215,1215,1215,0
20231215,162500,1359700715,1215,1215,1215,1215,0
20231215,162400,1359700715,1215,1215,1215,1215,0
20231215,162300,1359700715,1215,1215,1215,1215,0
20231215,162200,1359700715,1215,1215,1215,1215,0
20231215,162100,1359700715,1215,1215,1215,1215,0
20231215,162000,1359700715,1215,1215,1215,1215,0
20231215,161900,1359700715,1215,1215,1215,1215,0
20231215,161800,1359700715,1215,1215,1215,1215,0
20231215,161700,1359700715,1215,1215,1215,1215,0
20231215,161600,1359700715,1215,1215,1215,1215,0
20231215,161500,1359700715,1215,1215,1215,1215,5098
20231215,161400,1359700715,1215,1215,1215,1215,0
20231215,161300,1359700715,1215,1215,1215,1215,0
20231215,161200,1359700715,1215,1215,1215,1215,0
20231215,161100,1359700715,1215,1215,1215,1215,0
20231215,161000,1359700715,1215,1215,1215,1215,0
20231215,160900,1359700715,1215,1215,1215,1215,0
20231215,160800,1359700715,1215,1215,1215,1215,0
20231215,160700,1359700715,1215,1215,1215,1215,0
20231215,160600,1359700715,1215,1215,1215,1215,0
20231215,160500,1359700715,1215,1215,1215,1215,0
20231215,160400,1359700715,1215,1215,1215,1215,0
20231215,160300,1359700715,1215,1215,1215,1215,0
20231215,160200,1359700715,1215,1215,1215,1215,0
20231215,160100,1359700715,1215,1215,1215,1215,0
20231215,160000,1359700715,1215,1215,1215,1215,0
20231215,155900,1359700715,1215,1215,1215,1215,0
20231215,155800,1359700715,1215,1215,1215,1215,0
20231215,155700,1359700715,1215,1215,1215,1215,0
20231215,155600,1359700715,1215,1215,1215,1215,0
20231215,155500,1359700715,1215,1215,1215,1215,0
20231215,155400,1359700715,1215,1215,1215,1215,0
20231215,155300,1359700715,1215,1215,1215,1215,0
20231215,155200,1359700715,1215,1215,1215,1215,0
20231215,155100,1359700715,1215,1215,1215,1215,0
20231215,155000,1359700715,1215,1215,1215,1215,0
20231215,154900,1359700715,1215,1215,1215,1215,0
20231215,154800,1359700715,1215,1215,1215,1215,0
20231215,154700,1359700715,1215,1215,1215,1215,0
20231215,154600,1359700715,1215,1215,1215,1215,0
20231215,154500,1359700715,1215,1215,1215,1215,5098
20231215,154400,1359700715,1215,1215,1215,1215,0
20231215,154300,1359700715,1215,1215,1215,1215,0
20231215,154200,1359700715,1215,1215,1215,1215,0
20231215,154100,1359700715,1215,1215,1215,1215,0
20231215,154000,1359700715,1215,1215,1215,1215,0
20231215,153900,1359700715,1215,1215,1215,1215,0
20231215,153800,1359700715,1215,1215,1215,1215,0
20231215,153700,1359700715,1215,1215,1215,1215,0
20231215,153600,1359700715,1215,1215,1215,1215,0
20231215,153500,1359700715,1215,1215,1215,1215,0
20231215,153400,1359700715,1215,1215,1215,1215,0
20231215,153300,1359700715,1215,1215,1215,1215,0
20231215,153200,1359700715,1215,1215,1215,1215,0
20231215,153100,1359700715,1215,1215,1215,1215,0
20231215,153000,1359700715,1215,1215,1215,1215,5098
20231215,152900,1353506645,1216,1216,1216,1216,0
20231215,152800,1353506645,1216,1216,1216,1216,0
20231215,152700,1353506645,1216,1216,1216,1216,0
20231215,152600,1353506645,1216,1216,1216,1216,0
20231215,152500,1353506645,1216,1216,1216,1216,0
20231215,152400,1353506645,1216,1216,1216,1216,0
20231215,152300,1353506645,1216,1216,1216,1216,0
20231215,152200,1353506645,1216,1216,1216,1216,0
20231215,152100,1353506645,1216,1216,1216,1216,0
20231215,152000,1353506645,1216,1216,1216,1216,0
20231215,151900,1353506645,1216,1214,1216,1211,6468
20231215,151800,1345673746,1217,1212,1217,1212,2584
20231215,151700,1342541933,1217,1214,1217,1211,2189
20231215,151600,1339885202,1211,1212,1214,1211,10928
20231215,151500,1326649469,1217,1215,1217,1215,2276
20231215,151400,1323883929,1213,1215,1215,1213,4210
20231215,151300,1318774313,1213,1217,1217,1213,279
20231215,151200,1318435086,1217,1217,1217,1217,11
20231215,151100,1318421699,1218,1218,1218,1218,0
20231215,151000,1318421699,1218,1216,1218,1216,3000
20231215,150900,1314771219,1212,1212,1212,1212,3
20231215,150800,1314767583,1211,1217,1217,1211,5690
20231215,150700,1307874289,1217,1217,1217,1217,10
20231215,150600,1307862119,1218,1212,1218,1212,9467
20231215,150500,1296347133,1215,1211,1215,1211,31
20231215,150400,1296309588,1211,1211,1211,1211,73
20231215,150300,1296221185,1216,1216,1217,1215,12208
20231215,150200,1281385175,1215,1212,1215,1212,5226
20231215,150100,1275045157,1212,1209,1212,1209,6284
20231215,150000,1267438018,1209,1209,1210,1208,1316
20231215,145900,1265846729,1209,1207,1209,1207,347
20231215,145800,1265427356,1207,1208,1208,1207,695
20231215,145700,1264587895,1205,1204,1207,1203,5175
20231215,145600,1258354835,1204,1203,1204,1203,1961
20231215,145500,1255994721,1203,1203,1203,1203,4781
20231215,145400,1250243178,1203,1203,1203,1203,1188
20231215,145300,1248814014,1202,1199,1202,1199,11681
20231215,145200,1234794820,1199,1196,1199,1194,26806
20231215,145100,1202732236,1196,1197,1197,1196,3900
20231215,145000,1198065183,1197,1199,1199,1197,4155
20231215,144900,1193091098,1200,1199,1200,1199,842
20231215,144800,1192081434,1197,1197,1197,1197,428
20231215,144700,1191569118,1197,1198,1198,1197,11
20231215,144600,1191555950,1198,1198,1198,1198,0
20231215,144500,1191555950,1198,1198,1198,1198,0
20231215,144400,1191555950,1198,1198,1198,1198,0
20231215,144300,1191555950,1198,1198,1198,1198,99
20231215,144200,1191437348,1198,1198,1198,1198,0
20231215,144100,1191437348,1198,1198,1198,1198,0
20231215,144000,1191437348,1198,1198,1198,1198,362
20231215,143900,1191003672,1200,1200,1200,1200,0
20231215,143800,1191003672,1200,1200,1200,1200,0
20231215,143700,1191003672,1200,1200,1200,1200,1
20231215,143600,1191002472,1198,1199,1200,1198,546
20231215,143500,1190348273,1200,1200,1200,1200,1
20231215,143400,1190347073,1199,1200,1200,1199,493
20231215,143300,1189755965,1198,1198,1198,1198,1500
20231215,143200,1187958965,1200,1197,1200,1197,586
20231215,143100,1187257513,1200,1197,1200,1197,2
20231215,143000,1187255116,1200,1199,1200,1199,501
20231215,142900,1186654416,1200,1197,1200,1196,583
20231215,142800,1185957099,1200,1200,1200,1200,0
20231215,142700,1185957099,1200,1201,1201,1200,2
20231215,142600,1185954698,1200,1200,1200,1200,1249
20231215,142500,1184455898,1196,1196,1196,1196,0
20231215,142400,1184455898,1196,1196,1196,1196,0
20231215,142300,1184455898,1196,1196,1196,1196,0
20231215,142200,1184455898,1196,1199,1199,1196,3000
20231215,142100,1180866389,1200,1200,1200,1200,5000
20231215,142000,1174866389,1199,1199,1199,1199,0
20231215,141900,1174866389,1199,1199,1199,1199,0
20231215,141800,1174866389,1199,1198,1199,1198,1069
20231215,141700,1173584835,1199,1199,1199,1194,1106
20231215,141600,1172263256,1199,1191,1199,1191,743
20231215,141500,1171378335,1200,1193,1200,1192,944
20231215,141400,1170252308,1193,1200,1200,1193,88208
20231215,141300,1064568099,1201,1204,1204,1200,6803
20231215,141200,1056395475,1204,1204,1204,1204,9217
20231215,141100,1045298207,1204,1204,1204,1204,247
20231215,141000,1045000819,1211,1210,1211,1210,2000
20231215,140900,1042580710,1203,1203,1203,1203,528
20231215,140800,1041945526,1203,1210,1210,1203,1112
20231215,140700,1040607524,1203,1210,1210,1203,521
20231215,140600,1039980677,1203,1203,1203,1203,0
20231215,140500,1039980677,1203,1203,1203,1203,1797
20231215,140400,1037818886,1203,1204,1204,1203,1510
20231215,140300,1036002290,1204,1211,1211,1203,5074
20231215,140200,1029898187,1203,1203,1203,1203,604
20231215,140100,1029171575,1203,1203,1203,1203,80
20231215,140000,1029075335,1203,1203,1203,1203,74
20231215,135900,1028986313,1202,1203,1203,1202,2925
20231215,135800,1025469033,1203,1205,1211,1203,10441
20231215,135700,1012888346,1205,1205,1205,1205,0
20231215,135600,1012888346,1205,1205,1205,1205,1500
20231215,135500,1011080846,1212,1212,1212,1212,0
20231215,135400,1011080846,1212,1212,1212,1212,0
20231215,135300,1011080846,1212,1212,1212,1212,0
20231215,135200,1011080846,1212,1212,1212,1212,0
20231215,135100,1011080846,1212,1212,1212,1212,18
20231215,135000,1011059030,1213,1209,1213,1209,7810
20231215,134900,1001600660,1205,1205,1205,1205,1
20231215,134800,1001599455,1205,1205,1205,1205,85
20231215,134700,1001497030,1209,1209,1209,1209,0
20231215,134600,1001497030,1209,1209,1209,1209,766
20231215,134500,1000570936,1212,1205,1212,1205,20607
20231215,134400,975635548,1200,1200,1200,1200,120
20231215,134300,975491548,1208,1208,1208,1208,0
20231215,134200,975491548,1208,1208,1208,1208,0
20231215,134100,975491548,1208,1208,1208,1208,0
20231215,134000,975491548,1208,1200,1208,1200,2000
20231215,133900,973082638,1196,1196,1196,1196,1284
20231215,133800,971546974,1197,1203,1207,1197,36597
20231215,133700,927649682,1203,1205,1205,1203,7634
20231215,133600,918458963,1205,1205,1205,1205,10
20231215,133500,918446913,1205,1205,1205,1205,5
20231215,133400,918440888,1205,1205,1205,1205,600
20231215,133300,917717888,1205,1205,1205,1205,1000
20231215,133200,916512888,1207,1205,1207,1205,743
20231215,133100,915616247,1204,1204,1204,1204,100
20231215,133000,915495847,1203,1203,1203,1203,0
20231215,132900,915495847,1203,1203,1203,1203,100
20231215,132800,915375547,1208,1208,1208,1208,0
20231215,132700,915375547,1208,1209,1209,1208,1000
20231215,132600,914167545,1210,1210,1210,1210,80
20231215,132500,914070745,1210,1210,1210,1210,0
20231215,132400,914070745,1210,1210,1210,1210,9120
20231215,132300,903035545,1209,1209,1210,1209,3137
20231215,132200,899241912,1209,1209,1209,1209,0
20231215,132100,899241912,1209,1209,1209,1209,2432
20231215,132000,896301624,1209,1209,1209,1209,0
20231215,131900,896301624,1209,1208,1209,1208,1292
20231215,131800,894740598,1208,1206,1208,1205,2993
20231215,131700,891127698,1208,1208,1208,1208,1100
20231215,131600,889798898,1208,1208,1208,1208,0
20231215,131500,889798898,1208,1207,1208,1207,1012
20231215,131400,888576797,1204,1204,1204,1204,0
20231215,131300,888576797,1204,1204,1204,1204,0
20231215,131200,888576797,1204,1205,1205,1204,1002
20231215,131100,887369884,1204,1208,1208,1204,1450
20231215,131000,885620684,1208,1206,1208,1206,2000
20231215,130900,883207310,1205,1205,1205,1205,0
20231215,130800,883207310,1205,1205,1205,1205,0
20231215,130700,883207310,1205,1205,1205,1205,0
20231215,130600,883207310,1205,1205,1205,1205,467
20231215,130500,882644575,1202,1202,1208,1202,16633
20231215,130400,862593153,1199,1199,1199,1199,1
20231215,130300,862591954,1199,1200,1200,1199,1950
20231215,130200,860251955,1201,1201,1201,1201,0
20231215,130100,860251955,1201,1201,1201,1201,1004
20231215,130000,859046151,1200,1200,1200,1200,0
20231215,125900,859046151,1200,1200,1200,1200,6078
20231215,125800,851752551,1203,1203,1203,1203,0
20231215,125700,851752551,1203,1203,1203,1203,1
20231215,125600,851751348,1201,1201,1201,1201,0
20231215,125500,851751348,1201,1201,1201,1201,0
20231215,125400,851751348,1201,1201,1201,1201,100
20231215,125300,851631248,1201,1201,1201,1201,0
20231215,125200,851631248,1201,1201,1201,1201,0
20231215,125100,851631248,1201,1201,1201,1201,604
20231215,125000,850905844,1201,1201,1201,1201,1
20231215,124900,850904643,1200,1200,1200,1200,0
20231215,124800,850904643,1200,1200,1200,1200,0
20231215,124700,850904643,1200,1200,1200,1200,100
20231215,124600,850784643,1200,1200,1200,1200,1
20231215,124500,850783443,1200,1201,1201,1200,815
20231215,124400,849805328,1201,1201,1201,1200,3142
20231215,124300,846034816,1200,1200,1200,1200,0
20231215,124200,846034816,1200,1200,1200,1200,0
20231215,124100,846034816,1200,1200,1200,1200,499
20231215,124000,845436016,1201,1201,1201,1201,300
20231215,123900,845075716,1203,1203,1203,1203,0
20231215,123800,845075716,1203,1203,1203,1203,0
20231215,123700,845075716,1203,1201,1203,1201,1868
20231215,123600,842829332,1200,1200,1200,1200,2000
20231215,123500,840429332,1201,1201,1201,1201,1768
20231215,123400,838305964,1203,1203,1203,1203,0
20231215,123300,838305964,1203,1202,1203,1202,1229
20231215,123200,836827977,1201,1201,1201,1201,2350
20231215,123100,834005627,1202,1201,1202,1201,647
20231215,123000,833228578,1201,1201,1201,1201,335
20231215,122900,832826243,1201,1201,1201,1201,0
20231215,122800,832826243,1201,1201,1201,1201,1516
20231215,122700,831005527,1201,1201,1201,1201,1000
20231215,122600,829804527,1205,1205,1205,1205,0
20231215,122500,829804527,1205,1205,1205,1205,0
20231215,122400,829804527,1205,1205,1205,1205,0
20231215,122300,829804527,1205,1198,1205,1198,9685
20231215,122200,818152320,1198,1198,1198,1198,150
20231215,122100,817972620,1198,1198,1198,1198,600
20231215,122000,817253820,1198,1198,1198,1198,0
20231215,121900,817253820,1198,1198,1198,1198,726
20231215,121800,816384072,1199,1201,1201,1199,2704
20231215,121700,813139400,1200,1200,1200,1200,0
20231215,121600,813139400,1200,1200,1200,1200,693
20231215,121500,812307800,1200,1200,1200,1200,0
20231215,121400,812307800,1200,1200,1200,1200,579
20231215,121300,811613000,1200,1200,1200,1200,3056
20231215,121200,807945800,1200,1201,1202,1200,3804
20231215,121100,803375458,1201,1201,1201,1201,299
20231215,121000,803016359,1198,1198,1198,1198,0
20231215,120900,803016359,1198,1198,1201,1198,1306
20231215,120800,801450070,1200,1200,1200,1200,521
20231215,120700,800824870,1200,1200,1200,1200,1248
20231215,120600,799327270,1200,1200,1201,1200,2334
20231215,120500,796526467,1200,1198,1200,1198,4497
20231215,120400,791131061,1200,1198,1200,1198,6207
20231215,120300,783693995,1200,1200,1203,1199,12158
20231215,120200,769097449,1198,1200,1200,1198,6000
20231215,120100,761904598,1200,1200,1200,1200,2000
20231215,120000,759504598,1199,1199,1199,1199,639
20231215,115900,758738437,1201,1199,1203,1199,1436
20231215,115800,757012252,1204,1200,1204,1200,2068
20231215,115700,754526380,1199,1204,1204,1199,2097
20231215,115600,752004142,1204,1204,1204,1204,1164
20231215,115500,750602686,1198,1204,1205,1198,3022
20231215,115400,746967833,1198,1200,1207,1198,10510
20231215,115300,734321629,1200,1202,1205,1200,11664
20231215,115200,720302830,1202,1202,1202,1202,310
20231215,115100,719930210,1202,1203,1203,1202,1018
20231215,115000,718706090,1207,1207,1207,1207,0
20231215,114900,718706090,1207,1207,1207,1207,596
20231215,114800,717986718,1201,1201,1201,1201,1096
20231215,114700,716670422,1209,1209,1210,1199,2651
20231215,114600,713469610,1198,1202,1203,1198,8642
20231215,114500,703097786,1203,1203,1203,1203,0
20231215,114400,703097786,1203,1203,1203,1203,0
20231215,114300,703097786,1203,1205,1205,1203,2000
20231215,114200,700691253,1213,1205,1213,1204,9105
20231215,114100,689717888,1206,1210,1210,1206,1341
20231215,114000,688096718,1204,1204,1204,1204,1
20231215,113900,688095514,1204,1209,1210,1204,126
20231215,113800,687943661,1210,1202,1211,1202,9927
20231215,113700,675966875,1198,1198,1198,1198,159
20231215,113600,675776393,1198,1198,1198,1198,637
20231215,113500,675013267,1200,1200,1200,1200,0
20231215,113400,675013267,1200,1200,1200,1200,1000
20231215,113300,673813267,1200,1203,1203,1200,23
20231215,113200,673785664,1202,1202,1202,1202,0
20231215,113100,673785664,1202,1202,1202,1202,0
20231215,113000,673785664,1202,1199,1202,1199,3000
20231215,112900,670182439,1195,1195,1195,1195,0
20231215,112800,670182439,1195,1199,1199,1195,3553
20231215,112700,665934453,1200,1200,1200,1200,0
20231215,112600,665934453,1200,1200,1200,1200,0
20231215,112500,665934453,1200,1200,1200,1200,844
20231215,112400,664921653,1202,1202,1202,1202,0
20231215,112300,664921653,1202,1202,1202,1202,0
20231215,112200,664921653,1202,1202,1202,1202,83
20231215,112100,664821887,1203,1203,1203,1203,0
20231215,112000,664821887,1203,1200,1203,1199,3027
20231215,111900,661186632,1203,1203,1203,1203,0
20231215,111800,661186632,1203,1203,1203,1203,0
20231215,111700,661186632,1203,1203,1203,1203,1
20231215,111600,661185429,1199,1199,1199,1199,0
20231215,111500,661185429,1199,1200,1200,1199,1388
20231215,111400,659520317,1204,1200,1204,1200,2
20231215,111300,659517913,1204,1204,1204,1204,300
20231215,111200,659156713,1206,1206,1206,1206,1
20231215,111100,659155507,1199,1202,1202,1199,3134
20231215,111000,655394439,1202,1200,1202,1200,626
20231215,110900,654643175,1192,1200,1200,1192,851
20231215,110800,653622021,1197,1196,1197,1196,4414
20231215,110700,648338479,1197,1197,1197,1197,0
20231215,110600,648338479,1197,1193,1197,1193,1677
20231215,110500,646334488,1193,1188,1193,1188,10834
20231215,110400,633413696,1188,1189,1190,1188,20549
20231215,110300,608992414,1188,1188,1188,1188,2812
20231215,110200,605651758,1188,1194,1194,1188,15674
20231215,110100,586965046,1197,1195,1209,1192,2180
20231215,110000,584357990,1195,1194,1218,1191,11721
20231215,105900,570306602,1195,1186,1219,1186,10359
20231215,105800,557864840,1179,1179,1179,1179,618
20231215,105700,557136218,1179,1186,1186,1179,919
20231215,105600,556052710,1180,1200,1202,1178,24382
20231215,105500,526993056,1202,1223,1223,1201,10614
20231215,105400,514214801,1227,1212,1228,1212,4821
20231215,105300,508349164,1204,1205,1236,1202,12432
20231215,105200,493211015,1198,1200,1224,1198,18036
20231215,105100,471529520,1200,1228,1237,1198,9435
20231215,105000,460051984,1229,1199,1230,1191,9319
20231215,104900,448696720,1202,1195,1217,1195,2249
20231215,104800,446000596,1222,1183,1225,1183,10085
20231215,104700,433862832,1185,1185,1185,1185,1010
20231215,104600,432665982,1185,1177,1185,1176,9001
20231215,104500,422035651,1185,1184,1186,1176,27671
20231215,104400,389265306,1178,1178,1178,1178,51
20231215,104300,389205228,1177,1177,1177,1177,0
20231215,104200,389205228,1177,1177,1177,1177,460
20231215,104100,388663808,1179,1179,1179,1179,103
20231215,104000,388542371,1180,1180,1180,1180,106
20231215,103900,388417291,1180,1180,1180,1180,0
20231215,103800,388417291,1180,1180,1180,1180,0
20231215,103700,388417291,1180,1180,1180,1180,0
20231215,103600,388417291,1180,1180,1180,1180,500
20231215,103500,387827291,1177,1177,1177,1177,0
20231215,103400,387827291,1177,1177,1177,1177,0
20231215,103300,387827291,1177,1179,1179,1177,3194
20231215,103200,384066757,1179,1179,1179,1179,0
20231215,103100,384066757,1179,1179,1179,1179,459
20231215,103000,383525596,1180,1180,1180,1179,3038
20231215,102900,379941215,1180,1180,1180,1180,6018
20231215,102800,372839975,1185,1185,1185,1185,0
20231215,102700,372839975,1185,1185,1185,1185,2
20231215,102600,372837605,1186,1180,1186,1178,4119
20231215,102500,367978085,1186,1180,1186,1180,339
20231215,102400,367578053,1180,1185,1188,1180,57
20231215,102300,367510710,1186,1185,1186,1185,449
20231215,102200,366978624,1177,1185,1186,1177,916
20231215,102100,365892621,1186,1188,1189,1186,1528
20231215,102000,364077974,1189,1180,1189,1180,3819
20231215,101900,359557383,1180,1180,1180,1180,270
20231215,101800,359238783,1179,1179,1179,1179,1004
20231215,101700,358055067,1180,1180,1180,1180,1600
20231215,101600,356167067,1183,1183,1183,1183,0
20231215,101500,356167067,1183,1183,1183,1183,1
20231215,101400,356165884,1180,1180,1180,1180,3300
20231215,101300,352271884,1184,1184,1184,1184,1
20231215,101200,352270700,1180,1180,1180,1180,56
20231215,101100,352204620,1180,1180,1180,1180,801
20231215,101000,351259440,1175,1175,1175,1175,0
20231215,100900,351259440,1175,1175,1175,1175,0
20231215,100800,351259440,1175,1175,1175,1175,1
20231215,100700,351258265,1173,1173,1175,1173,4142
20231215,100600,346392517,1173,1172,1173,1172,2401
20231215,100500,343578519,1170,1168,1170,1168,2347
20231215,100400,340832785,1170,1168,1170,1168,3
20231215,100300,340829279,1169,1171,1171,1169,3
20231215,100200,340825769,1172,1172,1172,1172,0
20231215,100100,340825769,1172,1172,1172,1172,0
20231215,100000,340825769,1172,1172,1172,1172,0
20231215,095900,340825769,1172,1172,1172,1172,133
20231215,095800,340669893,1172,1172,1172,1172,86
20231215,095700,340569101,1168,1167,1168,1167,380
20231215,095600,340125439,1167,1167,1167,1167,0
20231215,095500,340125439,1167,1167,1167,1167,511
20231215,095400,339529102,1167,1160,1167,1160,26
20231215,095300,339498912,1160,1164,1164,1160,3946
20231215,095200,334917390,1164,1166,1166,1164,535
20231215,095100,334293850,1166,1166,1166,1166,0
20231215,095000,334293850,1166,1166,1166,1166,0
20231215,094900,334293850,1166,1166,1166,1166,700
20231215,094800,333477650,1168,1168,1168,1168,14
20231215,094700,333461298,1168,1171,1171,1168,1196
20231215,094600,332061678,1172,1172,1172,1172,502
20231215,094500,331473334,1172,1172,1172,1172,1
20231215,094400,331472162,1173,1173,1173,1173,2
20231215,094300,331469816,1173,1173,1173,1173,3
20231215,094200,331466297,1173,1174,1174,1173,1490
20231215,094100,329718037,1174,1180,1180,1174,798
20231215,094000,328779597,1175,1169,1180,1169,2464
20231215,093900,325889853,1169,1165,1169,1165,6063
20231215,093800,318813521,1165,1165,1165,1165,0
20231215,093700,318813521,1165,1165,1165,1165,5501
20231215,093600,312404856,1166,1166,1166,1166,1
20231215,093500,312403690,1166,1166,1166,1166,0
20231215,093400,312403690,1166,1162,1166,1162,4815
20231215,093300,306808480,1161,1160,1161,1160,2308
20231215,093200,304130543,1156,1156,1156,1156,2
20231215,093100,304128231,1160,1160,1160,1160,0
20231215,093000,304128231,1160,1160,1160,1160,236
20231215,092900,303854471,1160,1160,1160,1160,20
20231215,092800,303831271,1161,1161,1161,1161,200
20231215,092700,303599071,1161,1161,1161,1161,144
20231215,092600,303431887,1162,1162,1162,1162,84
20231215,092500,303334279,1162,1161,1162,1160,2318
20231215,092400,300642304,1162,1162,1162,1162,5043
20231215,092300,294782338,1162,1162,1163,1162,1375
20231215,092200,293183728,1160,1160,1160,1160,30
20231215,092100,293148928,1160,1153,1160,1153,10391
20231215,092000,281125651,1153,1150,1153,1150,820
20231215,091900,280180389,1150,1150,1150,1150,0
20231215,091800,280180389,1150,1144,1150,1144,9394
20231215,091700,269408825,1144,1144,1144,1144,0
20231215,091600,269408825,1144,1144,1144,1144,9
20231215,091500,269398529,1144,1145,1145,1144,2196
20231215,091400,266884967,1143,1143,1143,1143,0
20231215,091300,266884967,1143,1143,1143,1143,43
20231215,091200,266835818,1142,1142,1142,1142,232
20231215,091100,266570874,1142,1144,1144,1141,20092
20231215,091000,243589650,1144,1149,1149,1140,10147
20231215,090900,231969148,1149,1148,1149,1147,9005
20231215,090800,221633932,1148,1147,1149,1147,1140
20231215,090700,220325145,1148,1150,1158,1148,4039
20231215,090600,215667319,1160,1135,1190,1135,24988
20231215,090500,187053473,1130,1129,1130,1120,11286
20231215,090400,174350418,1130,1137,1137,1120,20722
20231215,090300,150881712,1083,1083,1083,1083,0
20231215,090200,150881712,1083,1113,1114,1083,57868
20231215,090100,86605805,1173,1173,1173,1173,0
20231215,090000,86605805,1173,1200,1250,1173,69335