KissMeData/113810/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,201000,209316717,1203,1203,1203,1203,2929
20231215,200900,209316717,1203,1203,1203,1203,0
20231215,200800,209316717,1203,1203,1203,1203,0
20231215,200700,209316717,1203,1203,1203,1203,0
20231215,200600,209316717,1203,1203,1203,1203,0
20231215,200500,209316717,1203,1203,1203,1203,0
20231215,200400,209316717,1203,1203,1203,1203,0
20231215,200300,209316717,1203,1203,1203,1203,0
20231215,200200,209316717,1203,1203,1203,1203,0
20231215,200100,209316717,1203,1203,1203,1203,0
20231215,200000,209316717,1203,1203,1203,1203,0
20231215,195900,209316717,1203,1203,1203,1203,0
20231215,195800,209316717,1203,1203,1203,1203,0
20231215,195700,209316717,1203,1203,1203,1203,0
20231215,195600,209316717,1203,1203,1203,1203,0
20231215,195500,209316717,1203,1203,1203,1203,0
20231215,195400,209316717,1203,1203,1203,1203,0
20231215,195300,209316717,1203,1203,1203,1203,0
20231215,195200,209316717,1203,1203,1203,1203,0
20231215,195100,209316717,1203,1203,1203,1203,0
20231215,195000,209316717,1203,1203,1203,1203,0
20231215,194900,209316717,1203,1203,1203,1203,0
20231215,194800,209316717,1203,1203,1203,1203,0
20231215,194700,209316717,1203,1203,1203,1203,0
20231215,194600,209316717,1203,1203,1203,1203,0
20231215,194500,209316717,1203,1203,1203,1203,0
20231215,194400,209316717,1203,1203,1203,1203,0
20231215,194300,209316717,1203,1203,1203,1203,0
20231215,194200,209316717,1203,1203,1203,1203,0
20231215,194100,209316717,1203,1203,1203,1203,0
20231215,194000,209316717,1203,1203,1203,1203,2929
20231215,193900,209316717,1203,1203,1203,1203,0
20231215,193800,209316717,1203,1203,1203,1203,0
20231215,193700,209316717,1203,1203,1203,1203,0
20231215,193600,209316717,1203,1203,1203,1203,0
20231215,193500,209316717,1203,1203,1203,1203,0
20231215,193400,209316717,1203,1203,1203,1203,0
20231215,193300,209316717,1203,1203,1203,1203,0
20231215,193200,209316717,1203,1203,1203,1203,0
20231215,193100,209316717,1203,1203,1203,1203,0
20231215,193000,209316717,1203,1203,1203,1203,0
20231215,192900,209316717,1203,1203,1203,1203,0
20231215,192800,209316717,1203,1203,1203,1203,0
20231215,192700,209316717,1203,1203,1203,1203,0
20231215,192600,209316717,1203,1203,1203,1203,0
20231215,192500,209316717,1203,1203,1203,1203,0
20231215,192400,209316717,1203,1203,1203,1203,0
20231215,192300,209316717,1203,1203,1203,1203,0
20231215,192200,209316717,1203,1203,1203,1203,0
20231215,192100,209316717,1203,1203,1203,1203,0
20231215,192000,209316717,1203,1203,1203,1203,0
20231215,191900,209316717,1203,1203,1203,1203,0
20231215,191800,209316717,1203,1203,1203,1203,0
20231215,191700,209316717,1203,1203,1203,1203,0
20231215,191600,209316717,1203,1203,1203,1203,0
20231215,191500,209316717,1203,1203,1203,1203,0
20231215,191400,209316717,1203,1203,1203,1203,0
20231215,191300,209316717,1203,1203,1203,1203,0
20231215,191200,209316717,1203,1203,1203,1203,0
20231215,191100,209316717,1203,1203,1203,1203,0
20231215,191000,209316717,1203,1203,1203,1203,2929
20231215,190900,209316717,1203,1203,1203,1203,0
20231215,190800,209316717,1203,1203,1203,1203,0
20231215,190700,209316717,1203,1203,1203,1203,0
20231215,190600,209316717,1203,1203,1203,1203,0
20231215,190500,209316717,1203,1203,1203,1203,0
20231215,190400,209316717,1203,1203,1203,1203,0
20231215,190300,209316717,1203,1203,1203,1203,0
20231215,190200,209316717,1203,1203,1203,1203,0
20231215,190100,209316717,1203,1203,1203,1203,0
20231215,190000,209316717,1203,1203,1203,1203,0
20231215,185900,209316717,1203,1203,1203,1203,0
20231215,185800,209316717,1203,1203,1203,1203,0
20231215,185700,209316717,1203,1203,1203,1203,0
20231215,185600,209316717,1203,1203,1203,1203,0
20231215,185500,209316717,1203,1203,1203,1203,0
20231215,185400,209316717,1203,1203,1203,1203,0
20231215,185300,209316717,1203,1203,1203,1203,0
20231215,185200,209316717,1203,1203,1203,1203,0
20231215,185100,209316717,1203,1203,1203,1203,0
20231215,185000,209316717,1203,1203,1203,1203,0
20231215,184900,209316717,1203,1203,1203,1203,0
20231215,184800,209316717,1203,1203,1203,1203,0
20231215,184700,209316717,1203,1203,1203,1203,0
20231215,184600,209316717,1203,1203,1203,1203,0
20231215,184500,209316717,1203,1203,1203,1203,0
20231215,184400,209316717,1203,1203,1203,1203,0
20231215,184300,209316717,1203,1203,1203,1203,0
20231215,184200,209316717,1203,1203,1203,1203,0
20231215,184100,209316717,1203,1203,1203,1203,0
20231215,184000,209316717,1203,1203,1203,1203,2929
20231215,183900,209316717,1203,1203,1203,1203,0
20231215,183800,209316717,1203,1203,1203,1203,0
20231215,183700,209316717,1203,1203,1203,1203,0
20231215,183600,209316717,1203,1203,1203,1203,0
20231215,183500,209316717,1203,1203,1203,1203,0
20231215,183400,209316717,1203,1203,1203,1203,0
20231215,183300,209316717,1203,1203,1203,1203,0
20231215,183200,209316717,1203,1203,1203,1203,0
20231215,183100,209316717,1203,1203,1203,1203,0
20231215,183000,209316717,1203,1203,1203,1203,0
20231215,182900,209316717,1203,1203,1203,1203,0
20231215,182800,209316717,1203,1203,1203,1203,0
20231215,182700,209316717,1203,1203,1203,1203,0
20231215,182600,209316717,1203,1203,1203,1203,0
20231215,182500,209316717,1203,1203,1203,1203,0
20231215,182400,209316717,1203,1203,1203,1203,0
20231215,182300,209316717,1203,1203,1203,1203,0
20231215,182200,209316717,1203,1203,1203,1203,0
20231215,182100,209316717,1203,1203,1203,1203,0
20231215,182000,209316717,1203,1203,1203,1203,0
20231215,181900,209316717,1203,1203,1203,1203,0
20231215,181800,209316717,1203,1203,1203,1203,0
20231215,181700,209316717,1203,1203,1203,1203,0
20231215,181600,209316717,1203,1203,1203,1203,0
20231215,181500,209316717,1203,1203,1203,1203,0
20231215,181400,209316717,1203,1203,1203,1203,0
20231215,181300,209316717,1203,1203,1203,1203,0
20231215,181200,209316717,1203,1203,1203,1203,0
20231215,181100,209316717,1203,1203,1203,1203,0
20231215,181000,209316717,1203,1203,1203,1203,2929
20231215,180900,209316717,1203,1203,1203,1203,0
20231215,180800,209316717,1203,1203,1203,1203,0
20231215,180700,209316717,1203,1203,1203,1203,0
20231215,180600,209316717,1203,1203,1203,1203,0
20231215,180500,209316717,1203,1203,1203,1203,0
20231215,180400,209316717,1203,1203,1203,1203,0
20231215,180300,209316717,1203,1203,1203,1203,0
20231215,180200,209316717,1203,1203,1203,1203,0
20231215,180100,209316717,1203,1203,1203,1203,0
20231215,180000,209316717,1203,1203,1203,1203,0
20231215,175900,209316717,1203,1203,1203,1203,0
20231215,175800,209316717,1203,1203,1203,1203,0
20231215,175700,209316717,1203,1203,1203,1203,0
20231215,175600,209316717,1203,1203,1203,1203,0
20231215,175500,209316717,1203,1203,1203,1203,0
20231215,175400,209316717,1203,1203,1203,1203,0
20231215,175300,209316717,1203,1203,1203,1203,0
20231215,175200,209316717,1203,1203,1203,1203,0
20231215,175100,209316717,1203,1203,1203,1203,0
20231215,175000,209316717,1203,1203,1203,1203,0
20231215,174900,209316717,1203,1203,1203,1203,0
20231215,174800,209316717,1203,1203,1203,1203,0
20231215,174700,209316717,1203,1203,1203,1203,0
20231215,174600,209316717,1203,1203,1203,1203,0
20231215,174500,209316717,1203,1203,1203,1203,0
20231215,174400,209316717,1203,1203,1203,1203,0
20231215,174300,209316717,1203,1203,1203,1203,0
20231215,174200,209316717,1203,1203,1203,1203,0
20231215,174100,209316717,1203,1203,1203,1203,0
20231215,174000,209316717,1203,1203,1203,1203,2929
20231215,173900,209316717,1203,1203,1203,1203,0
20231215,173800,209316717,1203,1203,1203,1203,0
20231215,173700,209316717,1203,1203,1203,1203,0
20231215,173600,209316717,1203,1203,1203,1203,0
20231215,173500,209316717,1203,1203,1203,1203,0
20231215,173400,209316717,1203,1203,1203,1203,0
20231215,173300,209316717,1203,1203,1203,1203,0
20231215,173200,209316717,1203,1203,1203,1203,0
20231215,173100,209316717,1203,1203,1203,1203,0
20231215,173000,209316717,1203,1203,1203,1203,0
20231215,172900,209316717,1203,1203,1203,1203,0
20231215,172800,209316717,1203,1203,1203,1203,0
20231215,172700,209316717,1203,1203,1203,1203,0
20231215,172600,209316717,1203,1203,1203,1203,0
20231215,172500,209316717,1203,1203,1203,1203,0
20231215,172400,209316717,1203,1203,1203,1203,0
20231215,172300,209316717,1203,1203,1203,1203,0
20231215,172200,209316717,1203,1203,1203,1203,0
20231215,172100,209316717,1203,1203,1203,1203,0
20231215,172000,209316717,1203,1203,1203,1203,0
20231215,171900,209316717,1203,1203,1203,1203,0
20231215,171800,209316717,1203,1203,1203,1203,0
20231215,171700,209316717,1203,1203,1203,1203,0
20231215,171600,209316717,1203,1203,1203,1203,0
20231215,171500,209316717,1203,1203,1203,1203,0
20231215,171400,209316717,1203,1203,1203,1203,0
20231215,171300,209316717,1203,1203,1203,1203,0
20231215,171200,209316717,1203,1203,1203,1203,0
20231215,171100,209316717,1203,1203,1203,1203,0
20231215,171000,209316717,1203,1203,1203,1203,2929
20231215,170900,209316717,1203,1203,1203,1203,0
20231215,170800,209316717,1203,1203,1203,1203,0
20231215,170700,209316717,1203,1203,1203,1203,0
20231215,170600,209316717,1203,1203,1203,1203,0
20231215,170500,209316717,1203,1203,1203,1203,0
20231215,170400,209316717,1203,1203,1203,1203,0
20231215,170300,209316717,1203,1203,1203,1203,0
20231215,170200,209316717,1203,1203,1203,1203,0
20231215,170100,209316717,1203,1203,1203,1203,0
20231215,170000,209316717,1203,1203,1203,1203,0
20231215,165900,209316717,1203,1203,1203,1203,0
20231215,165800,209316717,1203,1203,1203,1203,0
20231215,165700,209316717,1203,1203,1203,1203,0
20231215,165600,209316717,1203,1203,1203,1203,0
20231215,165500,209316717,1203,1203,1203,1203,0
20231215,165400,209316717,1203,1203,1203,1203,0
20231215,165300,209316717,1203,1203,1203,1203,0
20231215,165200,209316717,1203,1203,1203,1203,0
20231215,165100,209316717,1203,1203,1203,1203,0
20231215,165000,209316717,1203,1203,1203,1203,0
20231215,164900,209316717,1203,1203,1203,1203,0
20231215,164800,209316717,1203,1203,1203,1203,0
20231215,164700,209316717,1203,1203,1203,1203,0
20231215,164600,209316717,1203,1203,1203,1203,0
20231215,164500,209316717,1203,1203,1203,1203,0
20231215,164400,209316717,1203,1203,1203,1203,0
20231215,164300,209316717,1203,1203,1203,1203,0
20231215,164200,209316717,1203,1203,1203,1203,0
20231215,164100,209316717,1203,1203,1203,1203,0
20231215,164000,209316717,1203,1203,1203,1203,2929
20231215,163900,209316717,1203,1203,1203,1203,0
20231215,163800,209316717,1203,1203,1203,1203,0
20231215,163700,209316717,1203,1203,1203,1203,0
20231215,163600,209316717,1203,1203,1203,1203,0
20231215,163500,209316717,1203,1203,1203,1203,0
20231215,163400,209316717,1203,1203,1203,1203,0
20231215,163300,209316717,1203,1203,1203,1203,0
20231215,163200,209316717,1203,1203,1203,1203,0
20231215,163100,209316717,1203,1203,1203,1203,0
20231215,163000,209316717,1203,1203,1203,1203,0
20231215,162900,209316717,1203,1203,1203,1203,0
20231215,162800,209316717,1203,1203,1203,1203,0
20231215,162700,209316717,1203,1203,1203,1203,0
20231215,162600,209316717,1203,1203,1203,1203,0
20231215,162500,209316717,1203,1203,1203,1203,0
20231215,162400,209316717,1203,1203,1203,1203,0
20231215,162300,209316717,1203,1203,1203,1203,0
20231215,162200,209316717,1203,1203,1203,1203,0
20231215,162100,209316717,1203,1203,1203,1203,0
20231215,162000,209316717,1203,1203,1203,1203,0
20231215,161900,209316717,1203,1203,1203,1203,0
20231215,161800,209316717,1203,1203,1203,1203,0
20231215,161700,209316717,1203,1203,1203,1203,0
20231215,161600,209316717,1203,1203,1203,1203,0
20231215,161500,209316717,1203,1203,1203,1203,0
20231215,161400,209316717,1203,1203,1203,1203,0
20231215,161300,209316717,1203,1203,1203,1203,0
20231215,161200,209316717,1203,1203,1203,1203,0
20231215,161100,209316717,1203,1203,1203,1203,0
20231215,161000,209316717,1203,1203,1203,1203,2929
20231215,160900,209316717,1203,1203,1203,1203,0
20231215,160800,209316717,1203,1203,1203,1203,0
20231215,160700,209316717,1203,1203,1203,1203,0
20231215,160600,209316717,1203,1203,1203,1203,0
20231215,160500,209316717,1203,1203,1203,1203,0
20231215,160400,209316717,1203,1203,1203,1203,0
20231215,160300,209316717,1203,1203,1203,1203,0
20231215,160200,209316717,1203,1203,1203,1203,0
20231215,160100,209316717,1203,1203,1203,1203,0
20231215,160000,209316717,1203,1203,1203,1203,0
20231215,155900,209316717,1203,1203,1203,1203,0
20231215,155800,209316717,1203,1203,1203,1203,0
20231215,155700,209316717,1203,1203,1203,1203,0
20231215,155600,209316717,1203,1203,1203,1203,0
20231215,155500,209316717,1203,1203,1203,1203,0
20231215,155400,209316717,1203,1203,1203,1203,0
20231215,155300,209316717,1203,1203,1203,1203,0
20231215,155200,209316717,1203,1203,1203,1203,0
20231215,155100,209316717,1203,1203,1203,1203,0
20231215,155000,209316717,1203,1203,1203,1203,0
20231215,154900,209316717,1203,1203,1203,1203,0
20231215,154800,209316717,1203,1203,1203,1203,0
20231215,154700,209316717,1203,1203,1203,1203,0
20231215,154600,209316717,1203,1203,1203,1203,0
20231215,154500,209316717,1203,1203,1203,1203,0
20231215,154400,209316717,1203,1203,1203,1203,0
20231215,154300,209316717,1203,1203,1203,1203,0
20231215,154200,209316717,1203,1203,1203,1203,0
20231215,154100,209316717,1203,1203,1203,1203,0
20231215,154000,209316717,1203,1203,1203,1203,2929
20231215,153900,209316717,1203,1203,1203,1203,0
20231215,153800,209316717,1203,1203,1203,1203,0
20231215,153700,209316717,1203,1203,1203,1203,0
20231215,153600,209316717,1203,1203,1203,1203,0
20231215,153500,209316717,1203,1203,1203,1203,0
20231215,153400,209316717,1203,1203,1203,1203,0
20231215,153300,209316717,1203,1203,1203,1203,0
20231215,153200,209316717,1203,1203,1203,1203,0
20231215,153100,209316717,1203,1203,1203,1203,0
20231215,153000,209316717,1203,1203,1203,1203,2929
20231215,152900,205793130,1204,1204,1204,1204,0
20231215,152800,205793130,1204,1204,1204,1204,0
20231215,152700,205793130,1204,1204,1204,1204,0
20231215,152600,205793130,1204,1204,1204,1204,0
20231215,152500,205793130,1204,1204,1204,1204,0
20231215,152400,205793130,1204,1204,1204,1204,0
20231215,152300,205793130,1204,1204,1204,1204,0
20231215,152200,205793130,1204,1204,1204,1204,0
20231215,152100,205793130,1204,1204,1204,1204,0
20231215,152000,205793130,1204,1204,1204,1204,0
20231215,151900,205793130,1204,1200,1204,1200,4637
20231215,151800,200226203,1200,1200,1200,1200,115
20231215,151700,200088203,1200,1200,1200,1200,0
20231215,151600,200088203,1200,1200,1200,1200,10
20231215,151500,200076203,1200,1200,1200,1200,72
20231215,151400,199989803,1200,1200,1200,1200,2
20231215,151300,199987403,1200,1200,1200,1200,31
20231215,151200,199950203,1200,1200,1200,1200,69
20231215,151100,199867403,1203,1199,1203,1199,1402
20231215,151000,198186309,1199,1199,1199,1199,283
20231215,150900,197846992,1199,1199,1199,1199,78
20231215,150800,197753470,1199,1199,1199,1199,10
20231215,150700,197741480,1199,1199,1199,1199,0
20231215,150600,197741480,1199,1199,1199,1199,15
20231215,150500,197723495,1199,1198,1199,1198,318
20231215,150400,197342243,1199,1199,1199,1199,2
20231215,150300,197339845,1199,1199,1199,1199,101
20231215,150200,197218746,1199,1199,1199,1199,2
20231215,150100,197216348,1199,1199,1199,1199,1
20231215,150000,197215149,1199,1199,1199,1199,283
20231215,145900,196875832,1199,1199,1199,1199,2
20231215,145800,196873434,1199,1199,1199,1199,5
20231215,145700,196867439,1199,1199,1199,1199,1
20231215,145600,196866240,1199,1199,1199,1199,2
20231215,145500,196863842,1199,1199,1199,1199,273
20231215,145400,196536515,1199,1199,1199,1199,80
20231215,145300,196440595,1199,1199,1199,1199,0
20231215,145200,196440595,1199,1199,1199,1199,2
20231215,145100,196438197,1199,1198,1199,1198,875
20231215,145000,195389567,1198,1198,1198,1198,0
20231215,144900,195389567,1198,1198,1198,1198,4
20231215,144800,195384775,1197,1193,1198,1185,12557
20231215,144700,180443589,1193,1199,1199,1193,241
20231215,144600,180156070,1199,1198,1199,1198,47
20231215,144500,180099751,1197,1197,1197,1194,928
20231215,144400,178991050,1197,1197,1197,1197,0
20231215,144300,178991050,1197,1197,1197,1197,0
20231215,144200,178991050,1197,1193,1197,1193,253
20231215,144100,178689161,1193,1193,1193,1193,34
20231215,144000,178648599,1199,1198,1199,1198,13
20231215,143900,178633018,1198,1199,1199,1193,135
20231215,143800,178471413,1199,1198,1199,1198,713
20231215,143700,177617231,1198,1196,1198,1196,103
20231215,143600,177493986,1196,1196,1196,1196,65
20231215,143500,177416246,1196,1196,1196,1196,2
20231215,143400,177413854,1196,1196,1196,1196,182
20231215,143300,177196182,1196,1196,1196,1196,0
20231215,143200,177196182,1196,1196,1196,1196,1
20231215,143100,177194986,1196,1196,1196,1196,0
20231215,143000,177194986,1196,1195,1196,1195,300
20231215,142900,176836471,1191,1191,1191,1191,131
20231215,142800,176680450,1191,1195,1195,1191,208
20231215,142700,176432710,1195,1194,1195,1194,6
20231215,142600,176425544,1194,1194,1194,1194,1
20231215,142500,176424350,1194,1194,1194,1194,9
20231215,142400,176413604,1190,1192,1192,1190,1803
20231215,142300,174267305,1192,1192,1192,1192,0
20231215,142200,174267305,1192,1192,1192,1192,55
20231215,142100,174201745,1196,1196,1196,1196,65
20231215,142000,174124005,1196,1196,1196,1196,3
20231215,141900,174120417,1196,1196,1196,1196,2
20231215,141800,174118025,1196,1196,1196,1196,13
20231215,141700,174102477,1192,1192,1192,1192,366
20231215,141600,173666205,1192,1198,1198,1192,25
20231215,141500,173636393,1198,1198,1198,1198,0
20231215,141400,173636393,1198,1198,1198,1198,0
20231215,141300,173636393,1198,1198,1198,1198,2
20231215,141200,173633997,1198,1198,1198,1198,66
20231215,141100,173554929,1198,1192,1198,1192,202
20231215,141000,173314133,1198,1198,1198,1198,2
20231215,140900,173311737,1198,1192,1198,1192,2
20231215,140800,173309347,1199,1199,1199,1199,250
20231215,140700,173009597,1199,1199,1199,1199,0
20231215,140600,173009597,1199,1199,1199,1199,80
20231215,140500,172913677,1199,1199,1199,1199,2
20231215,140400,172911279,1199,1199,1199,1199,1
20231215,140300,172910080,1199,1199,1199,1199,65
20231215,140200,172832145,1199,1199,1199,1199,0
20231215,140100,172832145,1199,1199,1199,1199,2
20231215,140000,172829747,1199,1199,1199,1199,65
20231215,135900,172751812,1199,1199,1199,1199,1
20231215,135800,172750613,1199,1195,1199,1190,2003
20231215,135700,170362349,1199,1199,1199,1199,232
20231215,135600,170084181,1199,1199,1199,1199,45
20231215,135500,170030226,1199,1199,1199,1199,1
20231215,135400,170029027,1199,1199,1199,1199,78
20231215,135300,169935505,1199,1199,1199,1199,0
20231215,135200,169935505,1199,1199,1199,1199,2
20231215,135100,169933107,1199,1199,1199,1199,65
20231215,135000,169855172,1199,1199,1199,1199,0
20231215,134900,169855172,1199,1199,1199,1199,2
20231215,134800,169852774,1199,1199,1199,1199,65
20231215,134700,169774839,1199,1199,1199,1199,0
20231215,134600,169774839,1199,1197,1199,1197,287
20231215,134500,169431294,1197,1197,1197,1197,65
20231215,134400,169353489,1197,1197,1197,1197,169
20231215,134300,169151196,1197,1197,1197,1197,0
20231215,134200,169151196,1197,1197,1197,1197,78
20231215,134100,169057830,1197,1195,1197,1195,795
20231215,134000,168106811,1194,1194,1194,1194,14
20231215,133900,168090095,1193,1194,1194,1193,493
20231215,133800,167501879,1194,1194,1194,1193,1140
20231215,133700,166141854,1194,1194,1194,1194,636
20231215,133600,165382470,1195,1195,1195,1195,65
20231215,133500,165304795,1195,1195,1195,1195,0
20231215,133400,165304795,1195,1195,1195,1195,148
20231215,133300,165127935,1196,1196,1196,1196,65
20231215,133200,165050195,1196,1196,1196,1196,1
20231215,133100,165048999,1196,1196,1196,1196,2
20231215,133000,165046607,1196,1196,1196,1196,13
20231215,132900,165031059,1195,1195,1195,1195,19
20231215,132800,165008354,1195,1195,1195,1195,167
20231215,132700,164808789,1195,1195,1195,1195,65
20231215,132600,164731114,1195,1195,1195,1195,0
20231215,132500,164731114,1195,1195,1195,1195,0
20231215,132400,164731114,1195,1195,1195,1195,65
20231215,132300,164653439,1195,1195,1195,1195,0
20231215,132200,164653439,1195,1195,1195,1195,0
20231215,132100,164653439,1195,1195,1195,1195,65
20231215,132000,164575764,1195,1195,1195,1195,0
20231215,131900,164575764,1195,1195,1195,1195,0
20231215,131800,164575764,1195,1195,1195,1194,313
20231215,131700,164201914,1195,1195,1195,1195,2745
20231215,131600,160921639,1196,1196,1196,1196,115
20231215,131500,160784099,1196,1196,1196,1196,0
20231215,131400,160784099,1196,1196,1196,1196,0
20231215,131300,160784099,1196,1196,1196,1196,350
20231215,131200,160365499,1197,1197,1197,1197,65
20231215,131100,160287694,1197,1197,1197,1197,0
20231215,131000,160287694,1197,1197,1197,1197,0
20231215,130900,160287694,1197,1197,1197,1197,65
20231215,130800,160209889,1197,1197,1197,1197,0
20231215,130700,160209889,1197,1197,1197,1197,164
20231215,130600,160013581,1199,1199,1199,1199,16
20231215,130500,159994397,1197,1197,1197,1197,0
20231215,130400,159994397,1197,1197,1197,1197,0
20231215,130300,159994397,1197,1200,1200,1197,565
20231215,130200,159317897,1200,1200,1200,1197,1002
20231215,130100,158115500,1200,1197,1200,1197,3093
20231215,130000,154413175,1197,1197,1197,1197,670
20231215,125900,153611185,1197,1197,1197,1197,2
20231215,125800,153608791,1198,1198,1198,1198,211
20231215,125700,153356013,1199,1199,1199,1199,485
20231215,125600,152774498,1199,1200,1200,1199,221
20231215,125500,152509349,1203,1203,1203,1203,0
20231215,125400,152509349,1203,1203,1203,1203,79
20231215,125300,152414312,1203,1203,1203,1203,318
20231215,125200,152031758,1203,1203,1203,1203,183
20231215,125100,151811609,1201,1202,1202,1201,246
20231215,125000,151516097,1202,1202,1202,1202,200
20231215,124900,151275697,1202,1202,1202,1202,160
20231215,124800,151083377,1204,1204,1204,1204,66
20231215,124700,151003913,1204,1204,1204,1204,0
20231215,124600,151003913,1204,1202,1204,1202,288
20231215,124500,150657450,1201,1201,1201,1201,0
20231215,124400,150657450,1201,1202,1202,1201,53
20231215,124300,150593795,1202,1202,1202,1202,66
20231215,124200,150514463,1203,1204,1205,1203,150
20231215,124100,150333925,1204,1204,1204,1204,370
20231215,124000,149888445,1206,1205,1206,1205,33
20231215,123900,149848677,1203,1203,1203,1203,0
20231215,123800,149848677,1203,1203,1203,1203,0
20231215,123700,149848677,1203,1203,1203,1203,116
20231215,123600,149709129,1206,1206,1206,1206,66
20231215,123500,149629533,1206,1206,1206,1206,200
20231215,123400,149388333,1206,1206,1206,1206,0
20231215,123300,149388333,1206,1206,1206,1206,66
20231215,123200,149308737,1206,1206,1206,1206,2
20231215,123100,149306325,1200,1200,1200,1200,0
20231215,123000,149306325,1200,1207,1207,1200,164
20231215,122900,149108965,1207,1207,1207,1207,1
20231215,122800,149107758,1200,1200,1200,1200,0
20231215,122700,149107758,1200,1207,1207,1200,76
20231215,122600,149016096,1207,1207,1207,1207,0
20231215,122500,149016096,1207,1207,1207,1207,0
20231215,122400,149016096,1207,1207,1207,1207,66
20231215,122300,148936434,1207,1207,1207,1207,0
20231215,122200,148936434,1207,1207,1207,1207,0
20231215,122100,148936434,1207,1207,1207,1207,66
20231215,122000,148856772,1207,1207,1207,1207,0
20231215,121900,148856772,1207,1207,1207,1207,0
20231215,121800,148856772,1207,1207,1207,1207,80
20231215,121700,148760212,1207,1207,1207,1207,0
20231215,121600,148760212,1207,1207,1207,1207,2
20231215,121500,148757798,1207,1207,1207,1207,67
20231215,121400,148676929,1207,1207,1207,1207,4
20231215,121300,148672101,1207,1206,1207,1206,1620
20231215,121200,146717327,1206,1206,1206,1206,480
20231215,121100,146138447,1206,1206,1206,1206,0
20231215,121000,146138447,1206,1206,1206,1206,2
20231215,120900,146136035,1206,1206,1206,1206,66
20231215,120800,146056439,1206,1206,1206,1206,2
20231215,120700,146054027,1206,1206,1206,1206,2
20231215,120600,146051615,1206,1206,1206,1206,16
20231215,120500,146032319,1199,1206,1206,1199,103
20231215,120400,145908612,1206,1206,1206,1206,2
20231215,120300,145906200,1206,1206,1206,1206,66
20231215,120200,145826604,1207,1207,1207,1207,0
20231215,120100,145826604,1207,1207,1207,1207,0
20231215,120000,145826604,1207,1207,1207,1207,66
20231215,115900,145746942,1207,1207,1207,1207,0
20231215,115800,145746942,1207,1202,1207,1202,6
20231215,115700,145739705,1207,1207,1207,1207,66
20231215,115600,145660043,1207,1207,1207,1207,0
20231215,115500,145660043,1207,1202,1207,1202,3
20231215,115400,145656432,1207,1207,1207,1207,85
20231215,115300,145553837,1207,1207,1207,1207,55
20231215,115200,145487452,1207,1207,1207,1207,5
20231215,115100,145481417,1207,1207,1207,1207,71
20231215,115000,145395720,1207,1207,1207,1207,2
20231215,114900,145393306,1207,1207,1207,1207,3
20231215,114800,145389685,1207,1207,1207,1207,70
20231215,114700,145305195,1207,1207,1207,1207,0
20231215,114600,145305195,1207,1207,1207,1207,0
20231215,114500,145305195,1207,1207,1207,1207,66
20231215,114400,145225533,1207,1207,1207,1207,0
20231215,114300,145225533,1207,1199,1207,1199,1588
20231215,114200,143318673,1199,1199,1199,1199,80
20231215,114100,143222753,1199,1199,1199,1199,9
20231215,114000,143211962,1198,1198,1198,1198,465
20231215,113900,142654892,1198,1198,1198,1198,0
20231215,113800,142654892,1198,1199,1199,1198,105
20231215,113700,142529002,1199,1199,1199,1199,0
20231215,113600,142529002,1199,1200,1200,1199,214
20231215,113500,142272350,1200,1200,1200,1200,0
20231215,113400,142272350,1200,1200,1200,1200,0
20231215,113300,142272350,1200,1200,1200,1200,66
20231215,113200,142193150,1200,1200,1200,1200,0
20231215,113100,142193150,1200,1200,1200,1200,0
20231215,113000,142193150,1200,1200,1200,1200,80
20231215,112900,142097150,1200,1200,1200,1200,0
20231215,112800,142097150,1200,1200,1200,1200,0
20231215,112700,142097150,1200,1202,1202,1200,574
20231215,112600,141408218,1202,1202,1202,1202,0
20231215,112500,141408218,1202,1202,1202,1202,200
20231215,112400,141167818,1202,1202,1202,1202,67
20231215,112300,141087284,1202,1202,1202,1202,0
20231215,112200,141087284,1202,1202,1202,1202,0
20231215,112100,141087284,1202,1202,1202,1202,66
20231215,112000,141007952,1202,1202,1202,1202,0
20231215,111900,141007952,1202,1202,1202,1202,2
20231215,111800,141005548,1202,1202,1202,1202,80
20231215,111700,140909388,1202,1202,1202,1202,100
20231215,111600,140789188,1202,1202,1202,1202,0
20231215,111500,140789188,1202,1202,1202,1202,66
20231215,111400,140709856,1202,1202,1202,1202,0
20231215,111300,140709856,1202,1202,1202,1202,2
20231215,111200,140707452,1202,1202,1202,1202,66
20231215,111100,140628120,1202,1202,1202,1202,0
20231215,111000,140628120,1202,1202,1202,1202,0
20231215,110900,140628120,1202,1202,1202,1202,66
20231215,110800,140548788,1202,1202,1202,1202,2
20231215,110700,140546384,1202,1202,1202,1202,0
20231215,110600,140546384,1202,1202,1202,1202,80
20231215,110500,140450224,1202,1202,1202,1202,2
20231215,110400,140447820,1202,1202,1202,1202,428
20231215,110300,139933364,1202,1202,1202,1202,66
20231215,110200,139854032,1202,1201,1202,1201,1001
20231215,110100,138651830,1200,1200,1200,1200,0
20231215,110000,138651830,1200,1202,1202,1200,79
20231215,105900,138556898,1202,1202,1202,1202,1329
20231215,105800,136959440,1202,1202,1202,1202,0
20231215,105700,136959440,1202,1202,1202,1202,66
20231215,105600,136880108,1202,1202,1202,1202,0
20231215,105500,136880108,1202,1202,1202,1202,582
20231215,105400,136180544,1202,1200,1202,1200,40
20231215,105300,136132484,1200,1199,1200,1199,2303
20231215,105200,133370187,1199,1199,1199,1199,320
20231215,105100,132986507,1197,1197,1197,1197,0
20231215,105000,132986507,1197,1195,1197,1195,1106
20231215,104900,131663527,1197,1197,1197,1197,0
20231215,104800,131663527,1197,1197,1197,1197,66
20231215,104700,131584525,1197,1197,1197,1197,0
20231215,104600,131584525,1197,1197,1197,1197,568
20231215,104500,130904629,1197,1196,1197,1196,66
20231215,104400,130825669,1197,1195,1197,1195,34
20231215,104300,130785022,1194,1194,1194,1194,17
20231215,104200,130764724,1194,1194,1194,1194,14
20231215,104100,130748008,1193,1193,1193,1193,362
20231215,104000,130316142,1191,1193,1193,1190,3250
20231215,103900,126444929,1193,1197,1197,1193,1905
20231215,103800,124169650,1197,1198,1198,1197,5463
20231215,103700,117629930,1198,1199,1199,1198,1200
20231215,103600,116192130,1199,1199,1199,1199,80
20231215,103500,116096210,1199,1199,1199,1199,94
20231215,103400,115983504,1199,1199,1199,1199,2
20231215,103300,115981106,1200,1202,1202,1200,1114
20231215,103200,114643128,1202,1203,1203,1202,353
20231215,103100,114218676,1203,1203,1203,1203,0
20231215,103000,114218676,1203,1203,1203,1203,80
20231215,102900,114122436,1203,1203,1203,1203,0
20231215,102800,114122436,1203,1198,1203,1198,3
20231215,102700,114118832,1203,1203,1203,1203,89
20231215,102600,114011765,1203,1203,1203,1203,0
20231215,102500,114011765,1203,1203,1203,1203,2509
20231215,102400,110993438,1202,1202,1202,1202,853
20231215,102300,109968132,1202,1202,1202,1202,0
20231215,102200,109968132,1202,1202,1202,1202,0
20231215,102100,109968132,1202,1202,1202,1202,4
20231215,102000,109963324,1198,1202,1202,1198,848
20231215,101900,108947036,1202,1202,1202,1202,200
20231215,101800,108706636,1202,1202,1202,1202,80
20231215,101700,108610476,1202,1202,1202,1202,0
20231215,101600,108610476,1202,1202,1202,1202,500
20231215,101500,108009476,1202,1202,1202,1202,82
20231215,101400,107910912,1202,1202,1202,1202,0
20231215,101300,107910912,1202,1202,1202,1202,0
20231215,101200,107910912,1202,1202,1202,1202,66
20231215,101100,107831580,1202,1202,1202,1202,100
20231215,101000,107711380,1202,1202,1202,1202,2
20231215,100900,107708976,1202,1202,1202,1202,66
20231215,100800,107629644,1202,1202,1202,1202,1
20231215,100700,107628442,1202,1202,1202,1202,2
20231215,100600,107626038,1200,1200,1200,1200,366
20231215,100500,107186838,1200,1200,1200,1200,28
20231215,100400,107153238,1200,1200,1200,1200,5
20231215,100300,107147238,1200,1200,1200,1200,377
20231215,100200,106694838,1200,1200,1200,1200,69
20231215,100100,106612038,1200,1200,1200,1200,1
20231215,100000,106610838,1202,1202,1202,1202,66
20231215,095900,106531506,1202,1203,1203,1202,177
20231215,095800,106318750,1203,1202,1203,1202,278
20231215,095700,105984494,1202,1202,1202,1202,475
20231215,095600,105413544,1202,1202,1202,1202,426
20231215,095500,104901492,1202,1202,1202,1202,0
20231215,095400,104901492,1202,1202,1202,1202,630
20231215,095300,104144232,1202,1202,1202,1202,345
20231215,095200,103729542,1202,1202,1202,1202,189
20231215,095100,103502364,1202,1202,1202,1202,66
20231215,095000,103423032,1203,1203,1203,1203,0
20231215,094900,103423032,1203,1203,1203,1203,0
20231215,094800,103423032,1203,1203,1203,1203,366
20231215,094700,102982734,1203,1203,1203,1203,189
20231215,094600,102755367,1200,1200,1200,1200,0
20231215,094500,102755367,1200,1200,1200,1200,0
20231215,094400,102755367,1200,1202,1202,1200,85
20231215,094300,102653346,1206,1206,1206,1206,0
20231215,094200,102653346,1206,1206,1206,1201,371
20231215,094100,102206335,1206,1206,1206,1206,0
20231215,094000,102206335,1206,1206,1206,1206,0
20231215,093900,102206335,1206,1206,1206,1206,67
20231215,093800,102125533,1206,1206,1206,1206,23
20231215,093700,102097795,1206,1206,1206,1206,190
20231215,093600,101868655,1206,1206,1206,1206,266
20231215,093500,101547859,1206,1206,1206,1206,78
20231215,093400,101453791,1207,1206,1207,1206,123
20231215,093300,101305337,1206,1206,1206,1206,54
20231215,093200,101240213,1206,1206,1206,1206,192
20231215,093100,101008661,1206,1205,1206,1205,1007
20231215,093000,99794401,1205,1205,1205,1201,5104
20231215,092900,93662083,1205,1202,1205,1202,3
20231215,092800,93658474,1206,1206,1206,1206,0
20231215,092700,93658474,1206,1206,1206,1206,68
20231215,092600,93576466,1206,1198,1206,1198,4871
20231215,092500,87737990,1199,1199,1199,1199,0
20231215,092400,87737990,1199,1201,1201,1199,978
20231215,092300,86564387,1201,1201,1201,1201,20
20231215,092200,86540367,1203,1205,1205,1203,1712
20231215,092100,84479943,1204,1206,1206,1204,900
20231215,092000,83396211,1207,1207,1207,1207,804
20231215,091900,82425783,1208,1208,1208,1208,1
20231215,091800,82424575,1209,1209,1209,1209,87
20231215,091700,82319392,1209,1210,1210,1209,748
20231215,091600,81414362,1211,1213,1213,1211,1469
20231215,091500,79635203,1214,1212,1214,1212,607
20231215,091400,78899049,1212,1214,1214,1212,831
20231215,091300,77891869,1214,1214,1214,1212,1127
20231215,091200,76525935,1214,1213,1214,1213,655
20231215,091100,75730881,1213,1211,1213,1211,1612
20231215,091000,73778442,1211,1213,1214,1211,205
20231215,090900,73529792,1213,1214,1214,1211,354
20231215,090800,73100842,1215,1215,1215,1214,1695
20231215,090700,71042002,1215,1214,1216,1214,8960
20231215,090600,60156475,1215,1216,1216,1210,85
20231215,090500,60053159,1217,1219,1219,1217,2750
20231215,090400,56703333,1218,1211,1219,1211,9066
20231215,090300,45701289,1211,1207,1212,1207,23875
20231215,090200,16874784,1207,1206,1208,1206,4210
20231215,090100,11792700,1207,1203,1208,1203,2474
20231215,090000,8806585,1203,1196,1203,1196,1631