KissMeData/179290/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,202600,288203380,6410,6410,6410,6410,1349
20231215,202500,288203380,6410,6410,6410,6410,0
20231215,202400,288203380,6410,6410,6410,6410,0
20231215,202300,288203380,6410,6410,6410,6410,0
20231215,202200,288203380,6410,6410,6410,6410,0
20231215,202100,288203380,6410,6410,6410,6410,0
20231215,202000,288203380,6410,6410,6410,6410,0
20231215,201900,288203380,6410,6410,6410,6410,0
20231215,201800,288203380,6410,6410,6410,6410,0
20231215,201700,288203380,6410,6410,6410,6410,0
20231215,201600,288203380,6410,6410,6410,6410,0
20231215,201500,288203380,6410,6410,6410,6410,0
20231215,201400,288203380,6410,6410,6410,6410,0
20231215,201300,288203380,6410,6410,6410,6410,0
20231215,201200,288203380,6410,6410,6410,6410,0
20231215,201100,288203380,6410,6410,6410,6410,0
20231215,201000,288203380,6410,6410,6410,6410,0
20231215,200900,288203380,6410,6410,6410,6410,0
20231215,200800,288203380,6410,6410,6410,6410,0
20231215,200700,288203380,6410,6410,6410,6410,0
20231215,200600,288203380,6410,6410,6410,6410,0
20231215,200500,288203380,6410,6410,6410,6410,0
20231215,200400,288203380,6410,6410,6410,6410,0
20231215,200300,288203380,6410,6410,6410,6410,0
20231215,200200,288203380,6410,6410,6410,6410,0
20231215,200100,288203380,6410,6410,6410,6410,0
20231215,200000,288203380,6410,6410,6410,6410,0
20231215,195900,288203380,6410,6410,6410,6410,0
20231215,195800,288203380,6410,6410,6410,6410,0
20231215,195700,288203380,6410,6410,6410,6410,0
20231215,195600,288203380,6410,6410,6410,6410,1349
20231215,195500,288203380,6410,6410,6410,6410,0
20231215,195400,288203380,6410,6410,6410,6410,0
20231215,195300,288203380,6410,6410,6410,6410,0
20231215,195200,288203380,6410,6410,6410,6410,0
20231215,195100,288203380,6410,6410,6410,6410,0
20231215,195000,288203380,6410,6410,6410,6410,0
20231215,194900,288203380,6410,6410,6410,6410,0
20231215,194800,288203380,6410,6410,6410,6410,0
20231215,194700,288203380,6410,6410,6410,6410,0
20231215,194600,288203380,6410,6410,6410,6410,0
20231215,194500,288203380,6410,6410,6410,6410,0
20231215,194400,288203380,6410,6410,6410,6410,0
20231215,194300,288203380,6410,6410,6410,6410,0
20231215,194200,288203380,6410,6410,6410,6410,0
20231215,194100,288203380,6410,6410,6410,6410,0
20231215,194000,288203380,6410,6410,6410,6410,0
20231215,193900,288203380,6410,6410,6410,6410,0
20231215,193800,288203380,6410,6410,6410,6410,0
20231215,193700,288203380,6410,6410,6410,6410,0
20231215,193600,288203380,6410,6410,6410,6410,0
20231215,193500,288203380,6410,6410,6410,6410,0
20231215,193400,288203380,6410,6410,6410,6410,0
20231215,193300,288203380,6410,6410,6410,6410,0
20231215,193200,288203380,6410,6410,6410,6410,0
20231215,193100,288203380,6410,6410,6410,6410,0
20231215,193000,288203380,6410,6410,6410,6410,0
20231215,192900,288203380,6410,6410,6410,6410,0
20231215,192800,288203380,6410,6410,6410,6410,0
20231215,192700,288203380,6410,6410,6410,6410,0
20231215,192600,288203380,6410,6410,6410,6410,1349
20231215,192500,288203380,6410,6410,6410,6410,0
20231215,192400,288203380,6410,6410,6410,6410,0
20231215,192300,288203380,6410,6410,6410,6410,0
20231215,192200,288203380,6410,6410,6410,6410,0
20231215,192100,288203380,6410,6410,6410,6410,0
20231215,192000,288203380,6410,6410,6410,6410,0
20231215,191900,288203380,6410,6410,6410,6410,0
20231215,191800,288203380,6410,6410,6410,6410,0
20231215,191700,288203380,6410,6410,6410,6410,0
20231215,191600,288203380,6410,6410,6410,6410,0
20231215,191500,288203380,6410,6410,6410,6410,0
20231215,191400,288203380,6410,6410,6410,6410,0
20231215,191300,288203380,6410,6410,6410,6410,0
20231215,191200,288203380,6410,6410,6410,6410,0
20231215,191100,288203380,6410,6410,6410,6410,0
20231215,191000,288203380,6410,6410,6410,6410,0
20231215,190900,288203380,6410,6410,6410,6410,0
20231215,190800,288203380,6410,6410,6410,6410,0
20231215,190700,288203380,6410,6410,6410,6410,0
20231215,190600,288203380,6410,6410,6410,6410,0
20231215,190500,288203380,6410,6410,6410,6410,0
20231215,190400,288203380,6410,6410,6410,6410,0
20231215,190300,288203380,6410,6410,6410,6410,0
20231215,190200,288203380,6410,6410,6410,6410,0
20231215,190100,288203380,6410,6410,6410,6410,0
20231215,190000,288203380,6410,6410,6410,6410,0
20231215,185900,288203380,6410,6410,6410,6410,0
20231215,185800,288203380,6410,6410,6410,6410,0
20231215,185700,288203380,6410,6410,6410,6410,0
20231215,185600,288203380,6410,6410,6410,6410,1349
20231215,185500,288203380,6410,6410,6410,6410,0
20231215,185400,288203380,6410,6410,6410,6410,0
20231215,185300,288203380,6410,6410,6410,6410,0
20231215,185200,288203380,6410,6410,6410,6410,0
20231215,185100,288203380,6410,6410,6410,6410,0
20231215,185000,288203380,6410,6410,6410,6410,0
20231215,184900,288203380,6410,6410,6410,6410,0
20231215,184800,288203380,6410,6410,6410,6410,0
20231215,184700,288203380,6410,6410,6410,6410,0
20231215,184600,288203380,6410,6410,6410,6410,0
20231215,184500,288203380,6410,6410,6410,6410,0
20231215,184400,288203380,6410,6410,6410,6410,0
20231215,184300,288203380,6410,6410,6410,6410,0
20231215,184200,288203380,6410,6410,6410,6410,0
20231215,184100,288203380,6410,6410,6410,6410,0
20231215,184000,288203380,6410,6410,6410,6410,0
20231215,183900,288203380,6410,6410,6410,6410,0
20231215,183800,288203380,6410,6410,6410,6410,0
20231215,183700,288203380,6410,6410,6410,6410,0
20231215,183600,288203380,6410,6410,6410,6410,0
20231215,183500,288203380,6410,6410,6410,6410,0
20231215,183400,288203380,6410,6410,6410,6410,0
20231215,183300,288203380,6410,6410,6410,6410,0
20231215,183200,288203380,6410,6410,6410,6410,0
20231215,183100,288203380,6410,6410,6410,6410,0
20231215,183000,288203380,6410,6410,6410,6410,0
20231215,182900,288203380,6410,6410,6410,6410,0
20231215,182800,288203380,6410,6410,6410,6410,0
20231215,182700,288203380,6410,6410,6410,6410,0
20231215,182600,288203380,6410,6410,6410,6410,1349
20231215,182500,288203380,6410,6410,6410,6410,0
20231215,182400,288203380,6410,6410,6410,6410,0
20231215,182300,288203380,6410,6410,6410,6410,0
20231215,182200,288203380,6410,6410,6410,6410,0
20231215,182100,288203380,6410,6410,6410,6410,0
20231215,182000,288203380,6410,6410,6410,6410,0
20231215,181900,288203380,6410,6410,6410,6410,0
20231215,181800,288203380,6410,6410,6410,6410,0
20231215,181700,288203380,6410,6410,6410,6410,0
20231215,181600,288203380,6410,6410,6410,6410,0
20231215,181500,288203380,6410,6410,6410,6410,0
20231215,181400,288203380,6410,6410,6410,6410,0
20231215,181300,288203380,6410,6410,6410,6410,0
20231215,181200,288203380,6410,6410,6410,6410,0
20231215,181100,288203380,6410,6410,6410,6410,0
20231215,181000,288203380,6410,6410,6410,6410,0
20231215,180900,288203380,6410,6410,6410,6410,0
20231215,180800,288203380,6410,6410,6410,6410,0
20231215,180700,288203380,6410,6410,6410,6410,0
20231215,180600,288203380,6410,6410,6410,6410,0
20231215,180500,288203380,6410,6410,6410,6410,0
20231215,180400,288203380,6410,6410,6410,6410,0
20231215,180300,288203380,6410,6410,6410,6410,0
20231215,180200,288203380,6410,6410,6410,6410,0
20231215,180100,288203380,6410,6410,6410,6410,0
20231215,180000,288203380,6410,6410,6410,6410,0
20231215,175900,288203380,6410,6410,6410,6410,0
20231215,175800,288203380,6410,6410,6410,6410,0
20231215,175700,288203380,6410,6410,6410,6410,0
20231215,175600,288203380,6410,6410,6410,6410,1349
20231215,175500,288203380,6410,6410,6410,6410,0
20231215,175400,288203380,6410,6410,6410,6410,0
20231215,175300,288203380,6410,6410,6410,6410,0
20231215,175200,288203380,6410,6410,6410,6410,0
20231215,175100,288203380,6410,6410,6410,6410,0
20231215,175000,288203380,6410,6410,6410,6410,0
20231215,174900,288203380,6410,6410,6410,6410,0
20231215,174800,288203380,6410,6410,6410,6410,0
20231215,174700,288203380,6410,6410,6410,6410,0
20231215,174600,288203380,6410,6410,6410,6410,0
20231215,174500,288203380,6410,6410,6410,6410,0
20231215,174400,288203380,6410,6410,6410,6410,0
20231215,174300,288203380,6410,6410,6410,6410,0
20231215,174200,288203380,6410,6410,6410,6410,0
20231215,174100,288203380,6410,6410,6410,6410,0
20231215,174000,288203380,6410,6410,6410,6410,0
20231215,173900,288203380,6410,6410,6410,6410,0
20231215,173800,288203380,6410,6410,6410,6410,0
20231215,173700,288203380,6410,6410,6410,6410,0
20231215,173600,288203380,6410,6410,6410,6410,0
20231215,173500,288203380,6410,6410,6410,6410,0
20231215,173400,288203380,6410,6410,6410,6410,0
20231215,173300,288203380,6410,6410,6410,6410,0
20231215,173200,288203380,6410,6410,6410,6410,0
20231215,173100,288203380,6410,6410,6410,6410,0
20231215,173000,288203380,6410,6410,6410,6410,0
20231215,172900,288203380,6410,6410,6410,6410,0
20231215,172800,288203380,6410,6410,6410,6410,0
20231215,172700,288203380,6410,6410,6410,6410,0
20231215,172600,288203380,6410,6410,6410,6410,1349
20231215,172500,288203380,6410,6410,6410,6410,0
20231215,172400,288203380,6410,6410,6410,6410,0
20231215,172300,288203380,6410,6410,6410,6410,0
20231215,172200,288203380,6410,6410,6410,6410,0
20231215,172100,288203380,6410,6410,6410,6410,0
20231215,172000,288203380,6410,6410,6410,6410,0
20231215,171900,288203380,6410,6410,6410,6410,0
20231215,171800,288203380,6410,6410,6410,6410,0
20231215,171700,288203380,6410,6410,6410,6410,0
20231215,171600,288203380,6410,6410,6410,6410,0
20231215,171500,288203380,6410,6410,6410,6410,0
20231215,171400,288203380,6410,6410,6410,6410,0
20231215,171300,288203380,6410,6410,6410,6410,0
20231215,171200,288203380,6410,6410,6410,6410,0
20231215,171100,288203380,6410,6410,6410,6410,0
20231215,171000,288203380,6410,6410,6410,6410,0
20231215,170900,288203380,6410,6410,6410,6410,0
20231215,170800,288203380,6410,6410,6410,6410,0
20231215,170700,288203380,6410,6410,6410,6410,0
20231215,170600,288203380,6410,6410,6410,6410,0
20231215,170500,288203380,6410,6410,6410,6410,0
20231215,170400,288203380,6410,6410,6410,6410,0
20231215,170300,288203380,6410,6410,6410,6410,0
20231215,170200,288203380,6410,6410,6410,6410,0
20231215,170100,288203380,6410,6410,6410,6410,0
20231215,170000,288203380,6410,6410,6410,6410,0
20231215,165900,288203380,6410,6410,6410,6410,0
20231215,165800,288203380,6410,6410,6410,6410,0
20231215,165700,288203380,6410,6410,6410,6410,0
20231215,165600,288203380,6410,6410,6410,6410,1349
20231215,165500,288203380,6410,6410,6410,6410,0
20231215,165400,288203380,6410,6410,6410,6410,0
20231215,165300,288203380,6410,6410,6410,6410,0
20231215,165200,288203380,6410,6410,6410,6410,0
20231215,165100,288203380,6410,6410,6410,6410,0
20231215,165000,288203380,6410,6410,6410,6410,0
20231215,164900,288203380,6410,6410,6410,6410,0
20231215,164800,288203380,6410,6410,6410,6410,0
20231215,164700,288203380,6410,6410,6410,6410,0
20231215,164600,288203380,6410,6410,6410,6410,0
20231215,164500,288203380,6410,6410,6410,6410,0
20231215,164400,288203380,6410,6410,6410,6410,0
20231215,164300,288203380,6410,6410,6410,6410,0
20231215,164200,288203380,6410,6410,6410,6410,0
20231215,164100,288203380,6410,6410,6410,6410,0
20231215,164000,288203380,6410,6410,6410,6410,0
20231215,163900,288203380,6410,6410,6410,6410,0
20231215,163800,288203380,6410,6410,6410,6410,0
20231215,163700,288203380,6410,6410,6410,6410,0
20231215,163600,288203380,6410,6410,6410,6410,0
20231215,163500,288203380,6410,6410,6410,6410,0
20231215,163400,288203380,6410,6410,6410,6410,0
20231215,163300,288203380,6410,6410,6410,6410,0
20231215,163200,288203380,6410,6410,6410,6410,0
20231215,163100,288203380,6410,6410,6410,6410,0
20231215,163000,288203380,6410,6410,6410,6410,0
20231215,162900,288203380,6410,6410,6410,6410,0
20231215,162800,288203380,6410,6410,6410,6410,0
20231215,162700,288203380,6410,6410,6410,6410,0
20231215,162600,288203380,6410,6410,6410,6410,1349
20231215,162500,288203380,6410,6410,6410,6410,0
20231215,162400,288203380,6410,6410,6410,6410,0
20231215,162300,288203380,6410,6410,6410,6410,0
20231215,162200,288203380,6410,6410,6410,6410,0
20231215,162100,288203380,6410,6410,6410,6410,0
20231215,162000,288203380,6410,6410,6410,6410,0
20231215,161900,288203380,6410,6410,6410,6410,0
20231215,161800,288203380,6410,6410,6410,6410,0
20231215,161700,288203380,6410,6410,6410,6410,0
20231215,161600,288203380,6410,6410,6410,6410,0
20231215,161500,288203380,6410,6410,6410,6410,0
20231215,161400,288203380,6410,6410,6410,6410,0
20231215,161300,288203380,6410,6410,6410,6410,0
20231215,161200,288203380,6410,6410,6410,6410,0
20231215,161100,288203380,6410,6410,6410,6410,0
20231215,161000,288203380,6410,6410,6410,6410,0
20231215,160900,288203380,6410,6410,6410,6410,0
20231215,160800,288203380,6410,6410,6410,6410,0
20231215,160700,288203380,6410,6410,6410,6410,0
20231215,160600,288203380,6410,6410,6410,6410,0
20231215,160500,288203380,6410,6410,6410,6410,0
20231215,160400,288203380,6410,6410,6410,6410,0
20231215,160300,288203380,6410,6410,6410,6410,0
20231215,160200,288203380,6410,6410,6410,6410,0
20231215,160100,288203380,6410,6410,6410,6410,0
20231215,160000,288203380,6410,6410,6410,6410,0
20231215,155900,288203380,6410,6410,6410,6410,0
20231215,155800,288203380,6410,6410,6410,6410,0
20231215,155700,288203380,6410,6410,6410,6410,0
20231215,155600,288203380,6410,6410,6410,6410,1349
20231215,155500,288203380,6410,6410,6410,6410,0
20231215,155400,288203380,6410,6410,6410,6410,0
20231215,155300,288203380,6410,6410,6410,6410,0
20231215,155200,288203380,6410,6410,6410,6410,0
20231215,155100,288203380,6410,6410,6410,6410,0
20231215,155000,288203380,6410,6410,6410,6410,0
20231215,154900,288203380,6410,6410,6410,6410,0
20231215,154800,288203380,6410,6410,6410,6410,0
20231215,154700,288203380,6410,6410,6410,6410,0
20231215,154600,288203380,6410,6410,6410,6410,0
20231215,154500,288203380,6410,6410,6410,6410,0
20231215,154400,288203380,6410,6410,6410,6410,0
20231215,154300,288203380,6410,6410,6410,6410,0
20231215,154200,288203380,6410,6410,6410,6410,0
20231215,154100,288203380,6410,6410,6410,6410,0
20231215,154000,288203380,6410,6410,6410,6410,0
20231215,153900,288203380,6410,6410,6410,6410,0
20231215,153800,288203380,6410,6410,6410,6410,0
20231215,153700,288203380,6410,6410,6410,6410,0
20231215,153600,288203380,6410,6410,6410,6410,0
20231215,153500,288203380,6410,6410,6410,6410,0
20231215,153400,288203380,6410,6410,6410,6410,0
20231215,153300,288203380,6410,6410,6410,6410,0
20231215,153200,288203380,6410,6410,6410,6410,0
20231215,153100,288203380,6410,6410,6410,6410,0
20231215,153000,288203380,6410,6410,6410,6410,1349
20231215,152900,279556290,6420,6420,6420,6420,0
20231215,152800,279556290,6420,6420,6420,6420,0
20231215,152700,279556290,6420,6420,6420,6420,0
20231215,152600,279556290,6420,6420,6420,6420,0
20231215,152500,279556290,6420,6420,6420,6420,0
20231215,152400,279556290,6420,6420,6420,6420,0
20231215,152300,279556290,6420,6420,6420,6420,0
20231215,152200,279556290,6420,6420,6420,6420,0
20231215,152100,279556290,6420,6420,6420,6420,0
20231215,152000,279556290,6420,6420,6420,6420,0
20231215,151900,279556290,6420,6420,6420,6420,51
20231215,151800,279228870,6420,6420,6420,6420,139
20231215,151700,278336490,6410,6400,6410,6400,22
20231215,151600,278195540,6420,6420,6420,6410,350
20231215,151500,275951540,6420,6420,6420,6420,230
20231215,151400,274474940,6420,6420,6420,6420,0
20231215,151300,274474940,6420,6420,6420,6420,0
20231215,151200,274474940,6420,6420,6420,6420,2
20231215,151100,274462100,6400,6400,6400,6400,0
20231215,151000,274462100,6400,6400,6400,6400,419
20231215,150900,271780500,6400,6400,6400,6400,673
20231215,150800,267473300,6420,6420,6420,6420,0
20231215,150700,267473300,6420,6420,6420,6420,0
20231215,150600,267473300,6420,6420,6420,6420,0
20231215,150500,267473300,6420,6420,6420,6420,90
20231215,150400,266895500,6400,6400,6400,6400,36
20231215,150300,266665100,6420,6420,6420,6420,1
20231215,150200,266658680,6400,6400,6400,6400,364
20231215,150100,264329080,6420,6420,6420,6420,12
20231215,150000,264252040,6410,6390,6410,6390,116
20231215,145900,263510520,6390,6390,6390,6390,322
20231215,145800,261452940,6410,6400,6410,6380,4359
20231215,145700,233600600,6430,6430,6430,6430,1
20231215,145600,233594170,6430,6430,6430,6430,0
20231215,145500,233594170,6430,6430,6430,6430,0
20231215,145400,233594170,6430,6430,6430,6430,0
20231215,145300,233594170,6430,6430,6430,6430,7
20231215,145200,233549160,6400,6400,6400,6400,0
20231215,145100,233549160,6400,6400,6400,6400,1
20231215,145000,233542760,6400,6400,6400,6400,0
20231215,144900,233542760,6400,6400,6400,6400,1
20231215,144800,233536360,6430,6430,6430,6430,1
20231215,144700,233529930,6400,6400,6400,6400,515
20231215,144600,230233930,6430,6430,6430,6430,0
20231215,144500,230233930,6430,6430,6430,6430,1
20231215,144400,230227500,6400,6400,6400,6400,0
20231215,144300,230227500,6400,6400,6400,6400,0
20231215,144200,230227500,6400,6400,6400,6400,0
20231215,144100,230227500,6400,6400,6400,6400,0
20231215,144000,230227500,6400,6430,6430,6400,282
20231215,143900,228414480,6430,6430,6430,6430,1
20231215,143800,228408050,6400,6400,6400,6400,0
20231215,143700,228408050,6400,6400,6400,6400,0
20231215,143600,228408050,6400,6400,6400,6400,0
20231215,143500,228408050,6400,6400,6400,6400,1
20231215,143400,228401650,6400,6400,6400,6400,0
20231215,143300,228401650,6400,6420,6420,6400,754
20231215,143200,223563610,6420,6420,6420,6420,0
20231215,143100,223563610,6420,6420,6420,6420,0
20231215,143000,223563610,6420,6420,6420,6420,0
20231215,142900,223563610,6420,6410,6420,6410,2
20231215,142800,223550780,6420,6420,6420,6420,2
20231215,142700,223537940,6410,6410,6410,6410,182
20231215,142600,222371320,6420,6420,6420,6420,10
20231215,142500,222307120,6420,6420,6420,6420,2
20231215,142400,222294280,6420,6420,6420,6420,0
20231215,142300,222294280,6420,6420,6420,6420,0
20231215,142200,222294280,6420,6420,6420,6420,0
20231215,142100,222294280,6420,6420,6420,6420,2
20231215,142000,222281440,6410,6410,6410,6410,0
20231215,141900,222281440,6410,6420,6420,6410,51
20231215,141800,221954520,6400,6410,6410,6400,55
20231215,141700,221602470,6420,6420,6420,6420,0
20231215,141600,221602470,6420,6420,6420,6420,0
20231215,141500,221602470,6420,6420,6420,6420,0
20231215,141400,221602470,6420,6420,6420,6420,1
20231215,141300,221596050,6410,6410,6410,6410,2
20231215,141200,221583230,6430,6430,6430,6430,0
20231215,141100,221583230,6430,6430,6430,6430,0
20231215,141000,221583230,6430,6430,6430,6430,20
20231215,140900,221454630,6430,6430,6430,6430,1
20231215,140800,221448200,6430,6420,6430,6420,3
20231215,140700,221428920,6430,6430,6430,6430,0
20231215,140600,221428920,6430,6430,6430,6430,0
20231215,140500,221428920,6430,6430,6430,6430,0
20231215,140400,221428920,6430,6430,6430,6430,0
20231215,140300,221428920,6430,6430,6430,6430,1
20231215,140200,221422490,6410,6410,6410,6410,17
20231215,140100,221313520,6400,6400,6400,6400,41
20231215,140000,221051120,6430,6430,6430,6430,0
20231215,135900,221051120,6430,6430,6430,6430,0
20231215,135800,221051120,6430,6430,6430,6430,2
20231215,135700,221038260,6430,6430,6430,6430,0
20231215,135600,221038260,6430,6430,6430,6430,0
20231215,135500,221038260,6430,6430,6430,6430,0
20231215,135400,221038260,6430,6430,6430,6430,65
20231215,135300,220620310,6430,6430,6430,6430,0
20231215,135200,220620310,6430,6430,6430,6430,0
20231215,135100,220620310,6430,6430,6430,6430,0
20231215,135000,220620310,6430,6430,6430,6430,0
20231215,134900,220620310,6430,6430,6430,6430,0
20231215,134800,220620310,6430,6430,6430,6430,0
20231215,134700,220620310,6430,6430,6430,6430,0
20231215,134600,220620310,6430,6430,6430,6430,0
20231215,134500,220620310,6430,6430,6430,6430,1
20231215,134400,220613880,6400,6400,6400,6400,0
20231215,134300,220613880,6400,6400,6400,6400,0
20231215,134200,220613880,6400,6420,6420,6400,363
20231215,134100,218285340,6430,6430,6430,6430,0
20231215,134000,218285340,6430,6430,6430,6430,0
20231215,133900,218285340,6430,6430,6430,6430,0
20231215,133800,218285340,6430,6430,6430,6430,0
20231215,133700,218285340,6430,6430,6430,6430,20
20231215,133600,218156740,6430,6430,6430,6430,1
20231215,133500,218150310,6420,6420,6420,6420,23
20231215,133400,218002650,6420,6420,6420,6420,0
20231215,133300,218002650,6420,6420,6420,6420,0
20231215,133200,218002650,6420,6420,6420,6420,1
20231215,133100,217996230,6410,6420,6420,6410,91
20231215,133000,217412020,6420,6420,6420,6420,0
20231215,132900,217412020,6420,6420,6420,6420,0
20231215,132800,217412020,6420,6420,6420,6420,1
20231215,132700,217405600,6400,6400,6400,6400,0
20231215,132600,217405600,6400,6400,6400,6400,0
20231215,132500,217405600,6400,6400,6400,6400,0
20231215,132400,217405600,6400,6400,6400,6400,1
20231215,132300,217399200,6420,6420,6420,6420,0
20231215,132200,217399200,6420,6420,6420,6420,10
20231215,132100,217335000,6400,6400,6400,6400,0
20231215,132000,217335000,6400,6400,6400,6400,0
20231215,131900,217335000,6400,6400,6400,6400,1
20231215,131800,217328600,6410,6410,6410,6410,2
20231215,131700,217315780,6410,6410,6410,6410,110
20231215,131600,216610680,6430,6430,6430,6430,1
20231215,131500,216604250,6400,6420,6420,6400,145
20231215,131400,215673370,6430,6420,6430,6420,77
20231215,131300,215178660,6420,6420,6420,6420,17
20231215,131200,215069520,6400,6400,6400,6400,101
20231215,131100,214423120,6420,6420,6420,6420,1
20231215,131000,214416700,6410,6410,6420,6390,181
20231215,130900,213258630,6410,6410,6410,6410,10
20231215,130800,213194530,6410,6410,6410,6410,0
20231215,130700,213194530,6410,6410,6410,6410,0
20231215,130600,213194530,6410,6410,6410,6410,0
20231215,130500,213194530,6410,6390,6410,6390,13
20231215,130400,213111440,6390,6390,6390,6390,0
20231215,130300,213111440,6390,6410,6410,6390,23
20231215,130200,212964450,6410,6400,6410,6390,622
20231215,130100,208983950,6400,6400,6400,6400,11
20231215,130000,208913550,6410,6400,6410,6400,370
20231215,125900,206544540,6420,6420,6420,6420,0
20231215,125800,206544540,6420,6420,6420,6420,0
20231215,125700,206544540,6420,6420,6420,6420,0
20231215,125600,206544540,6420,6420,6420,6420,0
20231215,125500,206544540,6420,6420,6420,6420,0
20231215,125400,206544540,6420,6420,6420,6420,0
20231215,125300,206544540,6420,6420,6420,6420,0
20231215,125200,206544540,6420,6420,6420,6420,435
20231215,125100,203751840,6420,6420,6430,6420,1311
20231215,125000,195335210,6420,6420,6420,6420,0
20231215,124900,195335210,6420,6430,6430,6420,388
20231215,124800,192841250,6430,6430,6430,6430,2
20231215,124700,192828390,6420,6420,6420,6420,0
20231215,124600,192828390,6420,6420,6420,6420,83
20231215,124500,192295530,6420,6420,6420,6420,4
20231215,124400,192269850,6430,6430,6430,6430,0
20231215,124300,192269850,6430,6430,6430,6430,0
20231215,124200,192269850,6430,6420,6430,6420,302
20231215,124100,190330010,6430,6430,6430,6430,1
20231215,124000,190323580,6420,6420,6420,6420,0
20231215,123900,190323580,6420,6420,6420,6420,22
20231215,123800,190182340,6420,6420,6420,6420,29
20231215,123700,189996160,6420,6420,6420,6420,0
20231215,123600,189996160,6420,6420,6420,6420,0
20231215,123500,189996160,6420,6420,6420,6420,0
20231215,123400,189996160,6420,6420,6420,6420,0
20231215,123300,189996160,6420,6420,6420,6420,100
20231215,123200,189354160,6420,6420,6420,6420,1
20231215,123100,189347740,6410,6410,6410,6410,0
20231215,123000,189347740,6410,6410,6410,6410,30
20231215,122900,189155440,6430,6430,6430,6430,0
20231215,122800,189155440,6430,6430,6430,6430,0
20231215,122700,189155440,6430,6430,6430,6430,0
20231215,122600,189155440,6430,6430,6430,6430,0
20231215,122500,189155440,6430,6430,6430,6430,0
20231215,122400,189155440,6430,6430,6430,6430,0
20231215,122300,189155440,6430,6430,6430,6430,0
20231215,122200,189155440,6430,6400,6430,6390,3
20231215,122100,189136220,6430,6410,6450,6390,1416
20231215,122000,180076380,6430,6430,6430,6430,0
20231215,121900,180076380,6430,6430,6430,6430,0
20231215,121800,180076380,6430,6430,6430,6430,0
20231215,121700,180076380,6430,6430,6430,6430,0
20231215,121600,180076380,6430,6430,6430,6430,0
20231215,121500,180076380,6430,6430,6430,6430,0
20231215,121400,180076380,6430,6430,6430,6430,1
20231215,121300,180069950,6410,6430,6430,6410,304
20231215,121200,178115800,6430,6430,6430,6430,0
20231215,121100,178115800,6430,6430,6430,6430,0
20231215,121000,178115800,6430,6430,6430,6430,7
20231215,120900,178070790,6450,6450,6450,6450,0
20231215,120800,178070790,6450,6450,6450,6450,0
20231215,120700,178070790,6450,6450,6450,6450,0
20231215,120600,178070790,6450,6450,6450,6450,1
20231215,120500,178064340,6430,6430,6430,6430,0
20231215,120400,178064340,6430,6430,6430,6430,100
20231215,120300,177421340,6440,6440,6440,6440,0
20231215,120200,177421340,6440,6440,6440,6440,0
20231215,120100,177421340,6440,6440,6440,6440,1
20231215,120000,177414900,6440,6440,6440,6440,2
20231215,115900,177402020,6440,6450,6450,6440,2
20231215,115800,177389130,6460,6440,6460,6440,33
20231215,115700,177175970,6460,6460,6460,6460,0
20231215,115600,177175970,6460,6460,6460,6460,83
20231215,115500,176639790,6460,6430,6460,6430,36
20231215,115400,176407260,6460,6460,6460,6460,50
20231215,115300,176084260,6460,6460,6460,6460,0
20231215,115200,176084260,6460,6460,6460,6460,0
20231215,115100,176084260,6460,6460,6460,6460,1
20231215,115000,176077800,6440,6460,6460,6440,3
20231215,114900,176058460,6440,6440,6440,6440,0
20231215,114800,176058460,6440,6440,6440,6440,0
20231215,114700,176058460,6440,6440,6440,6440,1
20231215,114600,176052020,6440,6440,6440,6440,3
20231215,114500,176032700,6440,6440,6440,6440,0
20231215,114400,176032700,6440,6440,6440,6440,400
20231215,114300,173456700,6450,6450,6450,6450,3235
20231215,114200,152590950,6450,6430,6450,6430,2
20231215,114100,152578070,6430,6430,6430,6430,15
20231215,114000,152481620,6450,6450,6450,6450,0
20231215,113900,152481620,6450,6450,6450,6450,0
20231215,113800,152481620,6450,6450,6450,6450,3
20231215,113700,152462270,6450,6450,6450,6450,1
20231215,113600,152455820,6440,6440,6440,6440,18
20231215,113500,152339900,6440,6440,6440,6440,51
20231215,113400,152011460,6440,6430,6440,6430,2
20231215,113300,151998590,6410,6430,6430,6410,663
20231215,113200,147737060,6430,6430,6430,6430,0
20231215,113100,147737060,6430,6430,6430,6430,0
20231215,113000,147737060,6430,6420,6430,6420,4
20231215,112900,147711360,6420,6430,6430,6420,4
20231215,112800,147685670,6410,6410,6410,6410,0
20231215,112700,147685670,6410,6410,6410,6410,0
20231215,112600,147685670,6410,6430,6430,6410,467
20231215,112500,144689970,6420,6420,6420,6420,15
20231215,112400,144593670,6430,6430,6430,6430,0
20231215,112300,144593670,6430,6430,6430,6430,0
20231215,112200,144593670,6430,6430,6430,6430,0
20231215,112100,144593670,6430,6430,6430,6430,0
20231215,112000,144593670,6430,6430,6430,6430,0
20231215,111900,144593670,6430,6430,6430,6430,0
20231215,111800,144593670,6430,6430,6430,6430,0
20231215,111700,144593670,6430,6430,6430,6430,0
20231215,111600,144593670,6430,6430,6430,6430,400
20231215,111500,142021670,6430,6430,6430,6430,194
20231215,111400,140774250,6440,6440,6440,6440,0
20231215,111300,140774250,6440,6440,6440,6430,11
20231215,111200,140703470,6430,6430,6430,6430,92
20231215,111100,140111910,6430,6430,6430,6430,0
20231215,111000,140111910,6430,6430,6430,6430,0
20231215,110900,140111910,6430,6430,6430,6430,0
20231215,110800,140111910,6430,6430,6430,6430,109
20231215,110700,139411040,6430,6430,6430,6430,29
20231215,110600,139224570,6430,6430,6430,6430,0
20231215,110500,139224570,6430,6430,6430,6430,200
20231215,110400,137938570,6430,6430,6430,6430,0
20231215,110300,137938570,6430,6430,6430,6430,15
20231215,110200,137842120,6440,6420,6440,6420,11
20231215,110100,137771480,6420,6420,6440,6420,54
20231215,110000,137424780,6420,6420,6420,6410,715
20231215,105900,132835250,6440,6440,6440,6440,1
20231215,105800,132828810,6420,6420,6420,6420,364
20231215,105700,130491930,6420,6420,6420,6420,1
20231215,105600,130485510,6410,6430,6430,6410,1418
20231215,105500,121383370,6430,6430,6430,6430,14
20231215,105400,121293350,6440,6430,6440,6430,301
20231215,105300,119357910,6440,6440,6440,6440,0
20231215,105200,119357910,6440,6440,6440,6440,93
20231215,105100,118758990,6440,6440,6440,6440,0
20231215,105000,118758990,6440,6440,6440,6440,0
20231215,104900,118758990,6440,6440,6440,6440,0
20231215,104800,118758990,6440,6440,6440,6440,1
20231215,104700,118752550,6440,6450,6450,6440,53
20231215,104600,118411220,6450,6450,6450,6450,1
20231215,104500,118404770,6450,6430,6450,6430,2
20231215,104400,118391890,6450,6450,6450,6450,1
20231215,104300,118385440,6430,6430,6430,6430,0
20231215,104200,118385440,6430,6430,6430,6430,0
20231215,104100,118385440,6430,6430,6430,6430,180
20231215,104000,117228040,6460,6460,6460,6460,0
20231215,103900,117228040,6460,6460,6460,6460,0
20231215,103800,117228040,6460,6460,6460,6460,0
20231215,103700,117228040,6460,6460,6460,6460,3
20231215,103600,117208660,6440,6440,6440,6440,200
20231215,103500,115920660,6450,6450,6450,6450,0
20231215,103400,115920660,6450,6470,6470,6450,2
20231215,103300,115907740,6470,6440,6470,6440,25
20231215,103200,115746710,6440,6470,6480,6440,1357
20231215,103100,106968830,6470,6460,6470,6460,771
20231215,103000,101981390,6470,6470,6470,6470,0
20231215,102900,101981390,6470,6470,6470,6470,2
20231215,102800,101968450,6470,6470,6470,6470,0
20231215,102700,101968450,6470,6470,6470,6470,0
20231215,102600,101968450,6470,6470,6470,6470,0
20231215,102500,101968450,6470,6460,6470,6460,3
20231215,102400,101949060,6440,6440,6440,6440,38
20231215,102300,101704340,6440,6440,6440,6440,99
20231215,102200,101066780,6470,6470,6470,6460,14
20231215,102100,100976300,6440,6440,6440,6440,11
20231215,102000,100905460,6440,6440,6440,6440,0
20231215,101900,100905460,6440,6440,6440,6440,0
20231215,101800,100905460,6440,6440,6460,6430,3086
20231215,101700,81008350,6430,6430,6430,6430,221
20231215,101600,79587320,6430,6440,6440,6430,14
20231215,101500,79497290,6430,6430,6430,6430,0
20231215,101400,79497290,6430,6430,6430,6430,0
20231215,101300,79497290,6430,6430,6430,6430,13
20231215,101200,79413700,6430,6430,6430,6430,0
20231215,101100,79413700,6430,6430,6430,6430,13
20231215,101000,79330110,6430,6430,6430,6430,0
20231215,100900,79330110,6430,6430,6430,6430,60
20231215,100800,78944310,6430,6430,6430,6430,511
20231215,100700,75658580,6430,6430,6430,6430,39
20231215,100600,75407810,6440,6440,6440,6440,0
20231215,100500,75407810,6440,6440,6440,6440,0
20231215,100400,75407810,6440,6430,6440,6420,258
20231215,100300,73749110,6420,6420,6420,6420,0
20231215,100200,73749110,6420,6420,6420,6420,517
20231215,100100,70429970,6420,6420,6420,6420,2
20231215,100000,70417130,6410,6410,6410,6410,0
20231215,095900,70417130,6410,6410,6410,6410,0
20231215,095800,70417130,6410,6410,6410,6410,36
20231215,095700,70186370,6420,6410,6420,6410,354
20231215,095600,67917210,6420,6420,6420,6420,60
20231215,095500,67532010,6420,6420,6420,6410,226
20231215,095400,66081350,6420,6430,6430,6410,2638
20231215,095300,49129810,6440,6440,6440,6440,0
20231215,095200,49129810,6440,6440,6440,6440,0
20231215,095100,49129810,6440,6440,6440,6440,0
20231215,095000,49129810,6440,6440,6440,6440,0
20231215,094900,49129810,6440,6440,6440,6440,1
20231215,094800,49123370,6440,6440,6440,6440,1
20231215,094700,49116930,6440,6440,6440,6440,100
20231215,094600,48472930,6450,6450,6450,6450,0
20231215,094500,48472930,6450,6440,6450,6430,114
20231215,094400,47738870,6430,6440,6440,6430,94
20231215,094300,47133800,6440,6450,6450,6440,267
20231215,094200,45412310,6440,6440,6440,6440,0
20231215,094100,45412310,6440,6440,6440,6440,33
20231215,094000,45199790,6440,6450,6450,6440,10
20231215,093900,45135370,6450,6450,6450,6450,5
20231215,093800,45103120,6430,6430,6430,6430,125
20231215,093700,44299370,6440,6440,6450,6430,180
20231215,093600,43140380,6440,6440,6440,6440,0
20231215,093500,43140380,6440,6440,6440,6440,0
20231215,093400,43140380,6440,6440,6440,6440,78
20231215,093300,42638060,6440,6440,6440,6410,111
20231215,093200,41925430,6440,6440,6440,6440,11
20231215,093100,41854590,6440,6440,6440,6440,0
20231215,093000,41854590,6440,6440,6440,6440,2
20231215,092900,41841710,6420,6420,6420,6420,13
20231215,092800,41758250,6440,6440,6440,6420,14
20231215,092700,41668330,6420,6440,6440,6420,234
20231215,092600,40162050,6440,6440,6440,6440,1
20231215,092500,40155610,6440,6440,6440,6440,79
20231215,092400,39646850,6440,6440,6440,6440,1
20231215,092300,39640410,6410,6410,6410,6410,61
20231215,092200,39249400,6410,6410,6410,6410,0
20231215,092100,39249400,6410,6410,6410,6410,35
20231215,092000,39025050,6430,6420,6430,6420,310
20231215,091900,37031850,6420,6430,6430,6420,40
20231215,091800,36774750,6420,6440,6440,6420,244
20231215,091700,35203790,6410,6440,6440,6410,27
20231215,091600,35030690,6410,6420,6440,6410,1444
20231215,091500,25758060,6450,6450,6450,6450,6
20231215,091400,25719360,6420,6440,6440,6420,478
20231215,091300,22646140,6450,6460,6460,6450,12
20231215,091200,22568730,6440,6450,6460,6430,355
20231215,091100,20279610,6450,6450,6450,6450,0
20231215,091000,20279610,6450,6430,6450,6430,334
20231215,090900,18131970,6440,6440,6440,6430,116
20231215,090800,17385150,6440,6440,6440,6440,0
20231215,090700,17385150,6440,6440,6440,6440,5
20231215,090600,17352950,6440,6440,6440,6440,0
20231215,090500,17352950,6440,6440,6440,6440,0
20231215,090400,17352950,6440,6440,6440,6440,0
20231215,090300,17352950,6440,6440,6440,6440,0
20231215,090200,17352950,6440,6440,6440,6440,32
20231215,090100,17146870,6440,6440,6470,6440,41
20231215,090000,16882430,6440,6390,6440,6390,2642