KissMeData/130580/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,201600,40593830,6250,6250,6250,6250,1442
20231215,201500,40593830,6250,6250,6250,6250,0
20231215,201400,40593830,6250,6250,6250,6250,0
20231215,201300,40593830,6250,6250,6250,6250,0
20231215,201200,40593830,6250,6250,6250,6250,0
20231215,201100,40593830,6250,6250,6250,6250,0
20231215,201000,40593830,6250,6250,6250,6250,0
20231215,200900,40593830,6250,6250,6250,6250,0
20231215,200800,40593830,6250,6250,6250,6250,0
20231215,200700,40593830,6250,6250,6250,6250,0
20231215,200600,40593830,6250,6250,6250,6250,0
20231215,200500,40593830,6250,6250,6250,6250,0
20231215,200400,40593830,6250,6250,6250,6250,0
20231215,200300,40593830,6250,6250,6250,6250,0
20231215,200200,40593830,6250,6250,6250,6250,0
20231215,200100,40593830,6250,6250,6250,6250,0
20231215,200000,40593830,6250,6250,6250,6250,0
20231215,195900,40593830,6250,6250,6250,6250,0
20231215,195800,40593830,6250,6250,6250,6250,0
20231215,195700,40593830,6250,6250,6250,6250,0
20231215,195600,40593830,6250,6250,6250,6250,0
20231215,195500,40593830,6250,6250,6250,6250,0
20231215,195400,40593830,6250,6250,6250,6250,0
20231215,195300,40593830,6250,6250,6250,6250,0
20231215,195200,40593830,6250,6250,6250,6250,0
20231215,195100,40593830,6250,6250,6250,6250,0
20231215,195000,40593830,6250,6250,6250,6250,0
20231215,194900,40593830,6250,6250,6250,6250,0
20231215,194800,40593830,6250,6250,6250,6250,0
20231215,194700,40593830,6250,6250,6250,6250,0
20231215,194600,40593830,6250,6250,6250,6250,1442
20231215,194500,40593830,6250,6250,6250,6250,0
20231215,194400,40593830,6250,6250,6250,6250,0
20231215,194300,40593830,6250,6250,6250,6250,0
20231215,194200,40593830,6250,6250,6250,6250,0
20231215,194100,40593830,6250,6250,6250,6250,0
20231215,194000,40593830,6250,6250,6250,6250,0
20231215,193900,40593830,6250,6250,6250,6250,0
20231215,193800,40593830,6250,6250,6250,6250,0
20231215,193700,40593830,6250,6250,6250,6250,0
20231215,193600,40593830,6250,6250,6250,6250,0
20231215,193500,40593830,6250,6250,6250,6250,0
20231215,193400,40593830,6250,6250,6250,6250,0
20231215,193300,40593830,6250,6250,6250,6250,0
20231215,193200,40593830,6250,6250,6250,6250,0
20231215,193100,40593830,6250,6250,6250,6250,0
20231215,193000,40593830,6250,6250,6250,6250,0
20231215,192900,40593830,6250,6250,6250,6250,0
20231215,192800,40593830,6250,6250,6250,6250,0
20231215,192700,40593830,6250,6250,6250,6250,0
20231215,192600,40593830,6250,6250,6250,6250,0
20231215,192500,40593830,6250,6250,6250,6250,0
20231215,192400,40593830,6250,6250,6250,6250,0
20231215,192300,40593830,6250,6250,6250,6250,0
20231215,192200,40593830,6250,6250,6250,6250,0
20231215,192100,40593830,6250,6250,6250,6250,0
20231215,192000,40593830,6250,6250,6250,6250,0
20231215,191900,40593830,6250,6250,6250,6250,0
20231215,191800,40593830,6250,6250,6250,6250,0
20231215,191700,40593830,6250,6250,6250,6250,0
20231215,191600,40593830,6250,6250,6250,6250,1442
20231215,191500,40593830,6250,6250,6250,6250,0
20231215,191400,40593830,6250,6250,6250,6250,0
20231215,191300,40593830,6250,6250,6250,6250,0
20231215,191200,40593830,6250,6250,6250,6250,0
20231215,191100,40593830,6250,6250,6250,6250,0
20231215,191000,40593830,6250,6250,6250,6250,0
20231215,190900,40593830,6250,6250,6250,6250,0
20231215,190800,40593830,6250,6250,6250,6250,0
20231215,190700,40593830,6250,6250,6250,6250,0
20231215,190600,40593830,6250,6250,6250,6250,0
20231215,190500,40593830,6250,6250,6250,6250,0
20231215,190400,40593830,6250,6250,6250,6250,0
20231215,190300,40593830,6250,6250,6250,6250,0
20231215,190200,40593830,6250,6250,6250,6250,0
20231215,190100,40593830,6250,6250,6250,6250,0
20231215,190000,40593830,6250,6250,6250,6250,0
20231215,185900,40593830,6250,6250,6250,6250,0
20231215,185800,40593830,6250,6250,6250,6250,0
20231215,185700,40593830,6250,6250,6250,6250,0
20231215,185600,40593830,6250,6250,6250,6250,0
20231215,185500,40593830,6250,6250,6250,6250,0
20231215,185400,40593830,6250,6250,6250,6250,0
20231215,185300,40593830,6250,6250,6250,6250,0
20231215,185200,40593830,6250,6250,6250,6250,0
20231215,185100,40593830,6250,6250,6250,6250,0
20231215,185000,40593830,6250,6250,6250,6250,0
20231215,184900,40593830,6250,6250,6250,6250,0
20231215,184800,40593830,6250,6250,6250,6250,0
20231215,184700,40593830,6250,6250,6250,6250,0
20231215,184600,40593830,6250,6250,6250,6250,1442
20231215,184500,40593830,6250,6250,6250,6250,0
20231215,184400,40593830,6250,6250,6250,6250,0
20231215,184300,40593830,6250,6250,6250,6250,0
20231215,184200,40593830,6250,6250,6250,6250,0
20231215,184100,40593830,6250,6250,6250,6250,0
20231215,184000,40593830,6250,6250,6250,6250,0
20231215,183900,40593830,6250,6250,6250,6250,0
20231215,183800,40593830,6250,6250,6250,6250,0
20231215,183700,40593830,6250,6250,6250,6250,0
20231215,183600,40593830,6250,6250,6250,6250,0
20231215,183500,40593830,6250,6250,6250,6250,0
20231215,183400,40593830,6250,6250,6250,6250,0
20231215,183300,40593830,6250,6250,6250,6250,0
20231215,183200,40593830,6250,6250,6250,6250,0
20231215,183100,40593830,6250,6250,6250,6250,0
20231215,183000,40593830,6250,6250,6250,6250,0
20231215,182900,40593830,6250,6250,6250,6250,0
20231215,182800,40593830,6250,6250,6250,6250,0
20231215,182700,40593830,6250,6250,6250,6250,0
20231215,182600,40593830,6250,6250,6250,6250,0
20231215,182500,40593830,6250,6250,6250,6250,0
20231215,182400,40593830,6250,6250,6250,6250,0
20231215,182300,40593830,6250,6250,6250,6250,0
20231215,182200,40593830,6250,6250,6250,6250,0
20231215,182100,40593830,6250,6250,6250,6250,0
20231215,182000,40593830,6250,6250,6250,6250,0
20231215,181900,40593830,6250,6250,6250,6250,0
20231215,181800,40593830,6250,6250,6250,6250,0
20231215,181700,40593830,6250,6250,6250,6250,0
20231215,181600,40593830,6250,6250,6250,6250,1442
20231215,181500,40593830,6250,6250,6250,6250,0
20231215,181400,40593830,6250,6250,6250,6250,0
20231215,181300,40593830,6250,6250,6250,6250,0
20231215,181200,40593830,6250,6250,6250,6250,0
20231215,181100,40593830,6250,6250,6250,6250,0
20231215,181000,40593830,6250,6250,6250,6250,0
20231215,180900,40593830,6250,6250,6250,6250,0
20231215,180800,40593830,6250,6250,6250,6250,0
20231215,180700,40593830,6250,6250,6250,6250,0
20231215,180600,40593830,6250,6250,6250,6250,0
20231215,180500,40593830,6250,6250,6250,6250,0
20231215,180400,40593830,6250,6250,6250,6250,0
20231215,180300,40593830,6250,6250,6250,6250,0
20231215,180200,40593830,6250,6250,6250,6250,0
20231215,180100,40593830,6250,6250,6250,6250,0
20231215,180000,40593830,6250,6250,6250,6250,0
20231215,175900,40593830,6250,6250,6250,6250,0
20231215,175800,40593830,6250,6250,6250,6250,0
20231215,175700,40593830,6250,6250,6250,6250,0
20231215,175600,40593830,6250,6250,6250,6250,0
20231215,175500,40593830,6250,6250,6250,6250,0
20231215,175400,40593830,6250,6250,6250,6250,0
20231215,175300,40593830,6250,6250,6250,6250,0
20231215,175200,40593830,6250,6250,6250,6250,0
20231215,175100,40593830,6250,6250,6250,6250,0
20231215,175000,40593830,6250,6250,6250,6250,0
20231215,174900,40593830,6250,6250,6250,6250,0
20231215,174800,40593830,6250,6250,6250,6250,0
20231215,174700,40593830,6250,6250,6250,6250,0
20231215,174600,40593830,6250,6250,6250,6250,1442
20231215,174500,40593830,6250,6250,6250,6250,0
20231215,174400,40593830,6250,6250,6250,6250,0
20231215,174300,40593830,6250,6250,6250,6250,0
20231215,174200,40593830,6250,6250,6250,6250,0
20231215,174100,40593830,6250,6250,6250,6250,0
20231215,174000,40593830,6250,6250,6250,6250,0
20231215,173900,40593830,6250,6250,6250,6250,0
20231215,173800,40593830,6250,6250,6250,6250,0
20231215,173700,40593830,6250,6250,6250,6250,0
20231215,173600,40593830,6250,6250,6250,6250,0
20231215,173500,40593830,6250,6250,6250,6250,0
20231215,173400,40593830,6250,6250,6250,6250,0
20231215,173300,40593830,6250,6250,6250,6250,0
20231215,173200,40593830,6250,6250,6250,6250,0
20231215,173100,40593830,6250,6250,6250,6250,0
20231215,173000,40593830,6250,6250,6250,6250,0
20231215,172900,40593830,6250,6250,6250,6250,0
20231215,172800,40593830,6250,6250,6250,6250,0
20231215,172700,40593830,6250,6250,6250,6250,0
20231215,172600,40593830,6250,6250,6250,6250,0
20231215,172500,40593830,6250,6250,6250,6250,0
20231215,172400,40593830,6250,6250,6250,6250,0
20231215,172300,40593830,6250,6250,6250,6250,0
20231215,172200,40593830,6250,6250,6250,6250,0
20231215,172100,40593830,6250,6250,6250,6250,0
20231215,172000,40593830,6250,6250,6250,6250,0
20231215,171900,40593830,6250,6250,6250,6250,0
20231215,171800,40593830,6250,6250,6250,6250,0
20231215,171700,40593830,6250,6250,6250,6250,0
20231215,171600,40593830,6250,6250,6250,6250,1442
20231215,171500,40593830,6250,6250,6250,6250,0
20231215,171400,40593830,6250,6250,6250,6250,0
20231215,171300,40593830,6250,6250,6250,6250,0
20231215,171200,40593830,6250,6250,6250,6250,0
20231215,171100,40593830,6250,6250,6250,6250,0
20231215,171000,40593830,6250,6250,6250,6250,0
20231215,170900,40593830,6250,6250,6250,6250,0
20231215,170800,40593830,6250,6250,6250,6250,0
20231215,170700,40593830,6250,6250,6250,6250,0
20231215,170600,40593830,6250,6250,6250,6250,0
20231215,170500,40593830,6250,6250,6250,6250,0
20231215,170400,40593830,6250,6250,6250,6250,0
20231215,170300,40593830,6250,6250,6250,6250,0
20231215,170200,40593830,6250,6250,6250,6250,0
20231215,170100,40593830,6250,6250,6250,6250,0
20231215,170000,40593830,6250,6250,6250,6250,0
20231215,165900,40593830,6250,6250,6250,6250,0
20231215,165800,40593830,6250,6250,6250,6250,0
20231215,165700,40593830,6250,6250,6250,6250,0
20231215,165600,40593830,6250,6250,6250,6250,0
20231215,165500,40593830,6250,6250,6250,6250,0
20231215,165400,40593830,6250,6250,6250,6250,0
20231215,165300,40593830,6250,6250,6250,6250,0
20231215,165200,40593830,6250,6250,6250,6250,0
20231215,165100,40593830,6250,6250,6250,6250,0
20231215,165000,40593830,6250,6250,6250,6250,0
20231215,164900,40593830,6250,6250,6250,6250,0
20231215,164800,40593830,6250,6250,6250,6250,0
20231215,164700,40593830,6250,6250,6250,6250,0
20231215,164600,40593830,6250,6250,6250,6250,1442
20231215,164500,40593830,6250,6250,6250,6250,0
20231215,164400,40593830,6250,6250,6250,6250,0
20231215,164300,40593830,6250,6250,6250,6250,0
20231215,164200,40593830,6250,6250,6250,6250,0
20231215,164100,40593830,6250,6250,6250,6250,0
20231215,164000,40593830,6250,6250,6250,6250,0
20231215,163900,40593830,6250,6250,6250,6250,0
20231215,163800,40593830,6250,6250,6250,6250,0
20231215,163700,40593830,6250,6250,6250,6250,0
20231215,163600,40593830,6250,6250,6250,6250,0
20231215,163500,40593830,6250,6250,6250,6250,0
20231215,163400,40593830,6250,6250,6250,6250,0
20231215,163300,40593830,6250,6250,6250,6250,0
20231215,163200,40593830,6250,6250,6250,6250,0
20231215,163100,40593830,6250,6250,6250,6250,0
20231215,163000,40593830,6250,6250,6250,6250,0
20231215,162900,40593830,6250,6250,6250,6250,0
20231215,162800,40593830,6250,6250,6250,6250,0
20231215,162700,40593830,6250,6250,6250,6250,0
20231215,162600,40593830,6250,6250,6250,6250,0
20231215,162500,40593830,6250,6250,6250,6250,0
20231215,162400,40593830,6250,6250,6250,6250,0
20231215,162300,40593830,6250,6250,6250,6250,0
20231215,162200,40593830,6250,6250,6250,6250,0
20231215,162100,40593830,6250,6250,6250,6250,0
20231215,162000,40593830,6250,6250,6250,6250,0
20231215,161900,40593830,6250,6250,6250,6250,0
20231215,161800,40593830,6250,6250,6250,6250,0
20231215,161700,40593830,6250,6250,6250,6250,0
20231215,161600,40593830,6250,6250,6250,6250,1442
20231215,161500,40593830,6250,6250,6250,6250,0
20231215,161400,40593830,6250,6250,6250,6250,0
20231215,161300,40593830,6250,6250,6250,6250,0
20231215,161200,40593830,6250,6250,6250,6250,0
20231215,161100,40593830,6250,6250,6250,6250,0
20231215,161000,40593830,6250,6250,6250,6250,0
20231215,160900,40593830,6250,6250,6250,6250,0
20231215,160800,40593830,6250,6250,6250,6250,0
20231215,160700,40593830,6250,6250,6250,6250,0
20231215,160600,40593830,6250,6250,6250,6250,0
20231215,160500,40593830,6250,6250,6250,6250,0
20231215,160400,40593830,6250,6250,6250,6250,0
20231215,160300,40593830,6250,6250,6250,6250,0
20231215,160200,40593830,6250,6250,6250,6250,0
20231215,160100,40593830,6250,6250,6250,6250,0
20231215,160000,40593830,6250,6250,6250,6250,0
20231215,155900,40593830,6250,6250,6250,6250,0
20231215,155800,40593830,6250,6250,6250,6250,0
20231215,155700,40593830,6250,6250,6250,6250,0
20231215,155600,40593830,6250,6250,6250,6250,0
20231215,155500,40593830,6250,6250,6250,6250,0
20231215,155400,40593830,6250,6250,6250,6250,0
20231215,155300,40593830,6250,6250,6250,6250,0
20231215,155200,40593830,6250,6250,6250,6250,0
20231215,155100,40593830,6250,6250,6250,6250,0
20231215,155000,40593830,6250,6250,6250,6250,0
20231215,154900,40593830,6250,6250,6250,6250,0
20231215,154800,40593830,6250,6250,6250,6250,0
20231215,154700,40593830,6250,6250,6250,6250,0
20231215,154600,40593830,6250,6250,6250,6250,1442
20231215,154500,40593830,6250,6250,6250,6250,0
20231215,154400,40593830,6250,6250,6250,6250,0
20231215,154300,40593830,6250,6250,6250,6250,0
20231215,154200,40593830,6250,6250,6250,6250,0
20231215,154100,40593830,6250,6250,6250,6250,0
20231215,154000,40593830,6250,6250,6250,6250,0
20231215,153900,40593830,6250,6250,6250,6250,0
20231215,153800,40593830,6250,6250,6250,6250,0
20231215,153700,40593830,6250,6250,6250,6250,0
20231215,153600,40593830,6250,6250,6250,6250,0
20231215,153500,40593830,6250,6250,6250,6250,0
20231215,153400,40593830,6250,6250,6250,6250,0
20231215,153300,40593830,6250,6250,6250,6250,0
20231215,153200,40593830,6250,6250,6250,6250,0
20231215,153100,40593830,6250,6250,6250,6250,0
20231215,153000,40593830,6250,6250,6250,6250,1442
20231215,152900,31581330,6250,6250,6250,6250,0
20231215,152800,31581330,6250,6250,6250,6250,0
20231215,152700,31581330,6250,6250,6250,6250,0
20231215,152600,31581330,6250,6250,6250,6250,0
20231215,152500,31581330,6250,6250,6250,6250,0
20231215,152400,31581330,6250,6250,6250,6250,0
20231215,152300,31581330,6250,6250,6250,6250,0
20231215,152200,31581330,6250,6250,6250,6250,0
20231215,152100,31581330,6250,6250,6250,6250,0
20231215,152000,31581330,6250,6250,6250,6250,0
20231215,151900,31581330,6250,6250,6250,6250,0
20231215,151800,31581330,6250,6250,6250,6250,0
20231215,151700,31581330,6250,6250,6250,6250,0
20231215,151600,31581330,6250,6250,6250,6250,0
20231215,151500,31581330,6250,6220,6250,6220,7
20231215,151400,31537760,6250,6240,6250,6240,13
20231215,151300,31456540,6240,6230,6240,6230,5
20231215,151200,31425350,6220,6220,6220,6220,6
20231215,151100,31388030,6250,6250,6250,6250,0
20231215,151000,31388030,6250,6220,6250,6220,42
20231215,150900,31125830,6220,6220,6220,6220,3
20231215,150800,31107170,6220,6220,6220,6220,0
20231215,150700,31107170,6220,6220,6220,6220,28
20231215,150600,30933010,6210,6210,6210,6210,0
20231215,150500,30933010,6210,6220,6220,6210,17
20231215,150400,30827390,6260,6230,6260,6210,137
20231215,150300,29974410,6230,6230,6230,6230,0
20231215,150200,29974410,6230,6230,6230,6230,0
20231215,150100,29974410,6230,6230,6230,6230,0
20231215,150000,29974410,6230,6250,6260,6230,3
20231215,145900,29955670,6220,6220,6220,6220,0
20231215,145800,29955670,6220,6220,6220,6220,0
20231215,145700,29955670,6220,6220,6220,6220,0
20231215,145600,29955670,6220,6220,6220,6220,1
20231215,145500,29949450,6260,6260,6260,6260,0
20231215,145400,29949450,6260,6220,6260,6220,5
20231215,145300,29918310,6210,6210,6210,6210,0
20231215,145200,29918310,6210,6210,6210,6210,0
20231215,145100,29918310,6210,6210,6210,6210,0
20231215,145000,29918310,6210,6210,6210,6210,0
20231215,144900,29918310,6210,6210,6210,6210,2
20231215,144800,29905890,6210,6210,6210,6210,3
20231215,144700,29887260,6210,6210,6210,6210,0
20231215,144600,29887260,6210,6220,6220,6210,11
20231215,144500,29818920,6210,6210,6210,6210,0
20231215,144400,29818920,6210,6210,6210,6210,7
20231215,144300,29775450,6210,6210,6210,6210,0
20231215,144200,29775450,6210,6210,6210,6210,9
20231215,144100,29719560,6210,6210,6210,6210,0
20231215,144000,29719560,6210,6210,6210,6210,0
20231215,143900,29719560,6210,6240,6240,6210,8
20231215,143800,29669820,6210,6210,6210,6210,0
20231215,143700,29669820,6210,6220,6260,6210,107
20231215,143600,29001030,6210,6210,6210,6210,0
20231215,143500,29001030,6210,6210,6210,6210,0
20231215,143400,29001030,6210,6210,6210,6210,5
20231215,143300,28969980,6200,6200,6200,6200,4
20231215,143200,28945180,6200,6200,6200,6200,5
20231215,143100,28914180,6210,6210,6210,6210,29
20231215,143000,28734090,6210,6210,6210,6210,4
20231215,142900,28709250,6210,6210,6210,6210,11
20231215,142800,28640940,6210,6210,6210,6210,0
20231215,142700,28640940,6210,6210,6210,6210,16
20231215,142600,28541580,6210,6210,6210,6210,5
20231215,142500,28510530,6210,6210,6210,6210,6
20231215,142400,28473270,6210,6210,6210,6210,0
20231215,142300,28473270,6210,6210,6210,6210,6
20231215,142200,28436010,6240,6230,6240,6230,5
20231215,142100,28404850,6210,6210,6210,6210,0
20231215,142000,28404850,6210,6230,6240,6210,9
20231215,141900,28348890,6230,6220,6230,6220,130
20231215,141800,27539040,6210,6210,6210,6210,2
20231215,141700,27526620,6230,6220,6230,6220,5
20231215,141600,27495510,6210,6210,6210,6210,5
20231215,141500,27464460,6200,6200,6200,6200,0
20231215,141400,27464460,6200,6200,6200,6200,0
20231215,141300,27464460,6200,6200,6200,6200,1
20231215,141200,27458260,6200,6200,6200,6200,8
20231215,141100,27408660,6200,6200,6200,6200,3
20231215,141000,27390060,6200,6200,6200,6200,7
20231215,140900,27346660,6200,6200,6200,6200,9
20231215,140800,27290860,6200,6200,6200,6200,0
20231215,140700,27290860,6200,6200,6200,6200,0
20231215,140600,27290860,6200,6200,6200,6200,5
20231215,140500,27259860,6200,6200,6200,6200,0
20231215,140400,27259860,6200,6200,6200,6200,5
20231215,140300,27228860,6200,6200,6200,6200,8
20231215,140200,27179260,6200,6200,6200,6200,0
20231215,140100,27179260,6200,6200,6200,6200,13
20231215,140000,27098660,6200,6200,6200,6200,0
20231215,135900,27098660,6200,6200,6200,6200,10
20231215,135800,27036660,6200,6200,6200,6200,0
20231215,135700,27036660,6200,6200,6200,6200,5
20231215,135600,27005660,6200,6200,6200,6200,0
20231215,135500,27005660,6200,6200,6200,6200,0
20231215,135400,27005660,6200,6200,6230,6200,152
20231215,135300,26059140,6200,6200,6200,6200,0
20231215,135200,26059140,6200,6200,6200,6200,9
20231215,135100,26003340,6200,6200,6200,6200,0
20231215,135000,26003340,6200,6200,6200,6200,5
20231215,134900,25972340,6230,6230,6230,6230,0
20231215,134800,25972340,6230,6230,6230,6230,0
20231215,134700,25972340,6230,6200,6230,6200,9
20231215,134600,25916420,6200,6200,6200,6200,8
20231215,134500,25866820,6200,6200,6200,6200,6
20231215,134400,25829620,6200,6200,6200,6200,8
20231215,134300,25780020,6200,6200,6200,6200,5
20231215,134200,25749020,6200,6200,6200,6200,4
20231215,134100,25724220,6200,6200,6200,6200,0
20231215,134000,25724220,6200,6200,6200,6200,5
20231215,133900,25693220,6200,6200,6200,6200,0
20231215,133800,25693220,6200,6200,6200,6200,5
20231215,133700,25662220,6200,6200,6200,6200,8
20231215,133600,25612620,6200,6200,6200,6200,5
20231215,133500,25581620,6200,6200,6200,6200,8
20231215,133400,25532020,6200,6200,6200,6200,0
20231215,133300,25532020,6200,6200,6200,6200,10
20231215,133200,25470020,6200,6200,6200,6200,0
20231215,133100,25470020,6200,6200,6200,6200,5
20231215,133000,25439020,6200,6200,6200,6200,0
20231215,132900,25439020,6200,6200,6200,6200,5
20231215,132800,25408020,6200,6200,6200,6200,0
20231215,132700,25408020,6200,6200,6200,6200,8
20231215,132600,25358420,6200,6200,6200,6200,5
20231215,132500,25327420,6200,6200,6200,6200,4
20231215,132400,25302620,6200,6200,6200,6200,5
20231215,132300,25271620,6200,6200,6200,6200,3
20231215,132200,25253020,6200,6200,6200,6200,1
20231215,132100,25246820,6210,6210,6210,6210,6
20231215,132000,25209560,6210,6210,6210,6210,4
20231215,131900,25184720,6210,6210,6210,6210,5
20231215,131800,25153670,6220,6210,6220,6210,7
20231215,131700,25110170,6200,6200,6200,6200,11
20231215,131600,25041970,6200,6200,6200,6200,0
20231215,131500,25041970,6200,6200,6200,6200,0
20231215,131400,25041970,6200,6200,6200,6200,13
20231215,131300,24961370,6200,6200,6200,6200,0
20231215,131200,24961370,6200,6200,6200,6200,11
20231215,131100,24893170,6200,6200,6200,6200,0
20231215,131000,24893170,6200,6200,6200,6200,8
20231215,130900,24843570,6200,6200,6200,6200,0
20231215,130800,24843570,6200,6200,6200,6200,0
20231215,130700,24843570,6200,6200,6200,6200,6
20231215,130600,24806370,6200,6200,6200,6200,0
20231215,130500,24806370,6200,6200,6200,6200,13
20231215,130400,24725770,6200,6200,6200,6200,0
20231215,130300,24725770,6200,6200,6200,6200,8
20231215,130200,24676170,6200,6200,6200,6200,0
20231215,130100,24676170,6200,6200,6200,6200,8
20231215,130000,24626570,6200,6200,6200,6200,5
20231215,125900,24595570,6210,6210,6210,6210,0
20231215,125800,24595570,6210,6200,6210,6200,8
20231215,125700,24545940,6200,6200,6200,6200,0
20231215,125600,24545940,6200,6200,6200,6200,6
20231215,125500,24508740,6210,6210,6210,6210,0
20231215,125400,24508740,6210,6210,6210,6210,10
20231215,125300,24446640,6200,6200,6200,6200,9
20231215,125200,24390840,6200,6200,6200,6200,0
20231215,125100,24390840,6200,6200,6200,6200,9
20231215,125000,24335040,6200,6200,6200,6200,4
20231215,124900,24310240,6200,6200,6200,6200,0
20231215,124800,24310240,6200,6200,6200,6200,9
20231215,124700,24254440,6200,6200,6200,6200,0
20231215,124600,24254440,6200,6200,6200,6200,10
20231215,124500,24192440,6200,6200,6200,6200,0
20231215,124400,24192440,6200,6200,6200,6200,9
20231215,124300,24136640,6200,6200,6200,6200,0
20231215,124200,24136640,6200,6200,6200,6200,4
20231215,124100,24111840,6200,6200,6200,6200,6
20231215,124000,24074640,6200,6200,6200,6200,4
20231215,123900,24049840,6200,6200,6200,6200,5
20231215,123800,24018840,6200,6200,6200,6200,4
20231215,123700,23994040,6200,6200,6200,6200,5
20231215,123600,23963040,6200,6200,6200,6200,4
20231215,123500,23938240,6200,6200,6200,6200,0
20231215,123400,23938240,6200,6200,6200,6200,9
20231215,123300,23882440,6200,6200,6200,6200,5
20231215,123200,23851440,6200,6200,6200,6200,5
20231215,123100,23820440,6200,6200,6200,6200,4
20231215,123000,23795640,6200,6200,6200,6200,6
20231215,122900,23758440,6200,6200,6200,6200,4
20231215,122800,23733640,6200,6200,6200,6200,0
20231215,122700,23733640,6200,6200,6200,6200,9
20231215,122600,23677840,6200,6200,6200,6200,0
20231215,122500,23677840,6200,6200,6200,6200,9
20231215,122400,23622040,6200,6200,6200,6200,0
20231215,122300,23622040,6200,6200,6200,6200,9
20231215,122200,23566240,6200,6200,6200,6200,0
20231215,122100,23566240,6200,6210,6210,6200,6
20231215,122000,23529030,6200,6200,6200,6200,5
20231215,121900,23498030,6200,6200,6200,6200,5
20231215,121800,23467030,6200,6200,6200,6200,6
20231215,121700,23429830,6200,6200,6200,6200,4
20231215,121600,23405030,6200,6200,6200,6200,9
20231215,121500,23349230,6200,6200,6200,6200,0
20231215,121400,23349230,6200,6200,6200,6200,4
20231215,121300,23324430,6200,6200,6200,6200,5
20231215,121200,23293430,6200,6200,6200,6200,4
20231215,121100,23268630,6200,6200,6200,6200,5
20231215,121000,23237630,6200,6200,6200,6200,4
20231215,120900,23212830,6200,6200,6200,6200,0
20231215,120800,23212830,6200,6200,6200,6200,9
20231215,120700,23157030,6200,6200,6200,6200,0
20231215,120600,23157030,6200,6200,6200,6200,8
20231215,120500,23107430,6200,6200,6200,6200,0
20231215,120400,23107430,6200,6200,6200,6200,9
20231215,120300,23051630,6200,6200,6200,6200,0
20231215,120200,23051630,6200,6200,6200,6200,4
20231215,120100,23026830,6200,6200,6200,6200,9
20231215,120000,22971030,6200,6200,6200,6200,0
20231215,115900,22971030,6200,6200,6200,6200,9
20231215,115800,22915230,6200,6200,6200,6200,0
20231215,115700,22915230,6200,6200,6200,6200,9
20231215,115600,22859430,6200,6200,6200,6200,0
20231215,115500,22859430,6200,6200,6200,6200,4
20231215,115400,22834630,6210,6210,6210,6210,1
20231215,115300,22828420,6210,6200,6210,6200,6
20231215,115200,22791200,6200,6200,6200,6200,6
20231215,115100,22754000,6200,6200,6200,6200,4
20231215,115000,22729200,6200,6200,6200,6200,5
20231215,114900,22698200,6200,6200,6210,6200,16
20231215,114800,22598950,6210,6210,6210,6210,21
20231215,114700,22468540,6200,6200,6200,6200,14
20231215,114600,22381740,6210,6210,6210,6210,1
20231215,114500,22375530,6200,6200,6200,6200,8
20231215,114400,22325930,6200,6200,6200,6200,5
20231215,114300,22294930,6200,6200,6200,6200,5
20231215,114200,22263930,6200,6200,6200,6200,4
20231215,114100,22239130,6200,6200,6200,6200,0
20231215,114000,22239130,6200,6200,6200,6200,9
20231215,113900,22183330,6200,6200,6200,6200,0
20231215,113800,22183330,6200,6200,6200,6200,10
20231215,113700,22121330,6200,6200,6200,6200,0
20231215,113600,22121330,6200,6200,6200,6200,4
20231215,113500,22096530,6200,6200,6200,6200,5
20231215,113400,22065530,6200,6200,6200,6200,4
20231215,113300,22040730,6200,6200,6200,6200,5
20231215,113200,22009730,6200,6200,6200,6200,3
20231215,113100,21991130,6200,6200,6200,6200,5
20231215,113000,21960130,6200,6200,6200,6200,4
20231215,112900,21935330,6200,6200,6200,6200,4
20231215,112800,21910530,6200,6200,6200,6200,6
20231215,112700,21873330,6200,6200,6200,6200,9
20231215,112600,21817530,6200,6200,6200,6200,6
20231215,112500,21780330,6200,6200,6200,6200,4
20231215,112400,21755530,6200,6200,6200,6200,5
20231215,112300,21724530,6200,6200,6200,6200,4
20231215,112200,21699730,6200,6200,6200,6200,0
20231215,112100,21699730,6200,6200,6200,6200,5
20231215,112000,21668730,6200,6200,6200,6200,0
20231215,111900,21668730,6200,6200,6200,6200,12
20231215,111800,21594330,6210,6210,6210,6210,1
20231215,111700,21588120,6200,6200,6200,6200,10
20231215,111600,21526120,6200,6200,6200,6200,0
20231215,111500,21526120,6200,6200,6200,6200,4
20231215,111400,21501320,6200,6200,6200,6200,6
20231215,111300,21464120,6200,6200,6200,6200,0
20231215,111200,21464120,6200,6200,6200,6200,12
20231215,111100,21389720,6200,6200,6200,6200,0
20231215,111000,21389720,6200,6200,6200,6200,9
20231215,110900,21333920,6200,6200,6200,6200,0
20231215,110800,21333920,6200,6200,6200,6200,4
20231215,110700,21309120,6200,6200,6200,6200,5
20231215,110600,21278120,6200,6200,6200,6200,0
20231215,110500,21278120,6200,6210,6210,6200,164
20231215,110400,20261120,6210,6200,6210,6200,15
20231215,110300,20168090,6200,6200,6200,6200,0
20231215,110200,20168090,6200,6210,6210,6200,6
20231215,110100,20130880,6210,6210,6210,6210,0
20231215,110000,20130880,6210,6220,6220,6210,7
20231215,105900,20087380,6220,6220,6220,6220,0
20231215,105800,20087380,6220,6220,6220,6220,5
20231215,105700,20056280,6220,6220,6220,6220,0
20231215,105600,20056280,6220,6220,6220,6220,5
20231215,105500,20025180,6210,6210,6210,6210,12
20231215,105400,19950660,6210,6210,6210,6210,0
20231215,105300,19950660,6210,6210,6210,6210,9
20231215,105200,19894770,6220,6220,6220,6220,1
20231215,105100,19888550,6210,6210,6210,6210,9
20231215,105000,19832660,6220,6220,6220,6220,4
20231215,104900,19807780,6220,6220,6220,6220,0
20231215,104800,19807780,6220,6220,6220,6220,6
20231215,104700,19770460,6220,6210,6220,6210,9
20231215,104600,19714550,6210,6210,6210,6210,5
20231215,104500,19683500,6210,6210,6210,6210,8
20231215,104400,19633820,6220,6210,6220,6210,6
20231215,104300,19596550,6210,6210,6210,6210,0
20231215,104200,19596550,6210,6210,6210,6210,0
20231215,104100,19596550,6210,6210,6210,6210,5
20231215,104000,19565500,6260,6260,6260,6260,0
20231215,103900,19565500,6260,6260,6260,6210,8
20231215,103800,19515670,6260,6260,6260,6260,2
20231215,103700,19503150,6270,6250,6270,6200,648
20231215,103600,15445980,6250,6210,6250,6210,68
20231215,103500,15021200,6210,6210,6210,6210,0
20231215,103400,15021200,6210,6210,6210,6210,10
20231215,103300,14959100,6210,6210,6210,6210,0
20231215,103200,14959100,6210,6210,6210,6210,9
20231215,103100,14903210,6210,6210,6210,6210,0
20231215,103000,14903210,6210,6220,6220,6210,7
20231215,102900,14859710,6240,6240,6240,6240,44
20231215,102800,14585150,6230,6240,6240,6230,164
20231215,102700,13561830,6240,6220,6240,6220,45
20231215,102600,13281170,6220,6220,6220,6220,5
20231215,102500,13250070,6230,6230,6230,6230,8
20231215,102400,13200230,6230,6230,6230,6230,0
20231215,102300,13200230,6230,6230,6230,6230,5
20231215,102200,13169080,6230,6230,6230,6230,6
20231215,102100,13131700,6230,6230,6230,6230,4
20231215,102000,13106780,6230,6230,6230,6230,5
20231215,101900,13075630,6240,6240,6240,6240,1
20231215,101800,13069390,6230,6230,6230,6230,5
20231215,101700,13038240,6230,6230,6230,6230,8
20231215,101600,12988400,6230,6230,6230,6230,0
20231215,101500,12988400,6230,6230,6230,6230,13
20231215,101400,12907410,6230,6230,6230,6230,0
20231215,101300,12907410,6230,6230,6230,6230,9
20231215,101200,12851340,6250,6250,6250,6250,0
20231215,101100,12851340,6250,6230,6250,6230,11
20231215,101000,12782740,6230,6230,6230,6230,0
20231215,100900,12782740,6230,6230,6230,6230,4
20231215,100800,12757820,6230,6240,6240,6230,6
20231215,100700,12720430,6250,6250,6250,6250,0
20231215,100600,12720430,6250,6220,6250,6210,29
20231215,100500,12539880,6230,6230,6230,6230,0
20231215,100400,12539880,6230,6200,6230,6200,16
20231215,100300,12440540,6200,6200,6200,6200,1
20231215,100200,12434340,6200,6200,6200,6200,8
20231215,100100,12384740,6200,6200,6200,6200,5
20231215,100000,12353740,6200,6200,6200,6200,4
20231215,095900,12328940,6200,6200,6200,6200,5
20231215,095800,12297940,6200,6200,6200,6200,0
20231215,095700,12297940,6200,6200,6200,6200,6
20231215,095600,12260740,6200,6200,6200,6200,0
20231215,095500,12260740,6200,6200,6200,6200,0
20231215,095400,12260740,6200,6200,6210,6200,13
20231215,095300,12180130,6200,6200,6200,6200,0
20231215,095200,12180130,6200,6200,6200,6200,14
20231215,095100,12093330,6200,6200,6200,6200,8
20231215,095000,12043730,6200,6200,6200,6200,0
20231215,094900,12043730,6200,6200,6200,6200,9
20231215,094800,11987930,6200,6200,6200,6200,0
20231215,094700,11987930,6200,6200,6200,6200,5
20231215,094600,11956930,6200,6200,6200,6200,0
20231215,094500,11956930,6200,6200,6200,6200,6
20231215,094400,11919730,6200,6200,6200,6200,0
20231215,094300,11919730,6200,6200,6200,6200,0
20231215,094200,11919730,6200,6230,6250,6200,16
20231215,094100,11820150,6240,6240,6240,6240,40
20231215,094000,11570550,6190,6210,6240,6190,1425
20231215,093900,2680560,6230,6230,6230,6230,2
20231215,093800,2668100,6200,6200,6200,6200,0
20231215,093700,2668100,6200,6200,6200,6200,0
20231215,093600,2668100,6200,6200,6200,6200,0
20231215,093500,2668100,6200,6200,6200,6200,0
20231215,093400,2668100,6200,6190,6200,6190,4
20231215,093300,2643330,6190,6190,6190,6190,1
20231215,093200,2637140,6190,6190,6190,6190,3
20231215,093100,2618570,6210,6210,6210,6210,0
20231215,093000,2618570,6210,6210,6210,6210,0
20231215,092900,2618570,6210,6210,6210,6210,0
20231215,092800,2618570,6210,6190,6210,6190,3
20231215,092700,2599980,6220,6220,6220,6220,0
20231215,092600,2599980,6220,6190,6220,6190,6
20231215,092500,2562810,6230,6200,6230,6200,6
20231215,092400,2525580,6200,6200,6200,6200,8
20231215,092300,2475980,6200,6200,6200,6200,0
20231215,092200,2475980,6200,6200,6200,6200,8
20231215,092100,2426380,6200,6200,6200,6200,5
20231215,092000,2395380,6200,6200,6200,6200,4
20231215,091900,2370580,6200,6200,6200,6200,5
20231215,091800,2339580,6200,6200,6200,6200,0
20231215,091700,2339580,6200,6200,6200,6200,0
20231215,091600,2339580,6200,6200,6200,6200,7
20231215,091500,2296180,6190,6190,6190,6190,4
20231215,091400,2271420,6190,6190,6190,6190,6
20231215,091300,2234280,6190,6190,6190,6190,6
20231215,091200,2197140,6190,6190,6190,6190,5
20231215,091100,2166190,6190,6190,6200,6190,13
20231215,091000,2085710,6180,6180,6180,6180,0
20231215,090900,2085710,6180,6180,6180,6180,9
20231215,090800,2030090,6200,6200,6200,6200,0
20231215,090700,2030090,6200,6180,6200,6180,9
20231215,090600,1974450,6180,6180,6180,6180,0
20231215,090500,1974450,6180,6180,6180,6180,5
20231215,090400,1943550,6170,6170,6170,6170,0
20231215,090300,1943550,6170,6170,6170,6170,0
20231215,090200,1943550,6170,6170,6170,6170,5
20231215,090100,1912700,6170,6170,6170,6170,4
20231215,090000,1888020,6170,6170,6170,6170,306