KissMeData/245620/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,204600,497750367,415,415,415,415,38900
20231215,204500,497750367,415,415,415,415,0
20231215,204400,497750367,415,415,415,415,0
20231215,204300,497750367,415,415,415,415,0
20231215,204200,497750367,415,415,415,415,0
20231215,204100,497750367,415,415,415,415,0
20231215,204000,497750367,415,415,415,415,0
20231215,203900,497750367,415,415,415,415,0
20231215,203800,497750367,415,415,415,415,0
20231215,203700,497750367,415,415,415,415,0
20231215,203600,497750367,415,415,415,415,0
20231215,203500,497750367,415,415,415,415,0
20231215,203400,497750367,415,415,415,415,0
20231215,203300,497750367,415,415,415,415,0
20231215,203200,497750367,415,415,415,415,0
20231215,203100,497750367,415,415,415,415,0
20231215,203000,497750367,415,415,415,415,0
20231215,202900,497750367,415,415,415,415,0
20231215,202800,497750367,415,415,415,415,0
20231215,202700,497750367,415,415,415,415,0
20231215,202600,497750367,415,415,415,415,0
20231215,202500,497750367,415,415,415,415,0
20231215,202400,497750367,415,415,415,415,0
20231215,202300,497750367,415,415,415,415,0
20231215,202200,497750367,415,415,415,415,0
20231215,202100,497750367,415,415,415,415,0
20231215,202000,497750367,415,415,415,415,0
20231215,201900,497750367,415,415,415,415,0
20231215,201800,497750367,415,415,415,415,0
20231215,201700,497750367,415,415,415,415,0
20231215,201600,497750367,415,415,415,415,38900
20231215,201500,497750367,415,415,415,415,0
20231215,201400,497750367,415,415,415,415,0
20231215,201300,497750367,415,415,415,415,0
20231215,201200,497750367,415,415,415,415,0
20231215,201100,497750367,415,415,415,415,0
20231215,201000,497750367,415,415,415,415,0
20231215,200900,497750367,415,415,415,415,0
20231215,200800,497750367,415,415,415,415,0
20231215,200700,497750367,415,415,415,415,0
20231215,200600,497750367,415,415,415,415,0
20231215,200500,497750367,415,415,415,415,0
20231215,200400,497750367,415,415,415,415,0
20231215,200300,497750367,415,415,415,415,0
20231215,200200,497750367,415,415,415,415,0
20231215,200100,497750367,415,415,415,415,0
20231215,200000,497750367,415,415,415,415,0
20231215,195900,497750367,415,415,415,415,0
20231215,195800,497750367,415,415,415,415,0
20231215,195700,497750367,415,415,415,415,0
20231215,195600,497750367,415,415,415,415,0
20231215,195500,497750367,415,415,415,415,0
20231215,195400,497750367,415,415,415,415,0
20231215,195300,497750367,415,415,415,415,0
20231215,195200,497750367,415,415,415,415,0
20231215,195100,497750367,415,415,415,415,0
20231215,195000,497750367,415,415,415,415,0
20231215,194900,497750367,415,415,415,415,0
20231215,194800,497750367,415,415,415,415,0
20231215,194700,497750367,415,415,415,415,0
20231215,194600,497750367,415,415,415,415,38900
20231215,194500,497750367,415,415,415,415,0
20231215,194400,497750367,415,415,415,415,0
20231215,194300,497750367,415,415,415,415,0
20231215,194200,497750367,415,415,415,415,0
20231215,194100,497750367,415,415,415,415,0
20231215,194000,497750367,415,415,415,415,0
20231215,193900,497750367,415,415,415,415,0
20231215,193800,497750367,415,415,415,415,0
20231215,193700,497750367,415,415,415,415,0
20231215,193600,497750367,415,415,415,415,0
20231215,193500,497750367,415,415,415,415,0
20231215,193400,497750367,415,415,415,415,0
20231215,193300,497750367,415,415,415,415,0
20231215,193200,497750367,415,415,415,415,0
20231215,193100,497750367,415,415,415,415,0
20231215,193000,497750367,415,415,415,415,0
20231215,192900,497750367,415,415,415,415,0
20231215,192800,497750367,415,415,415,415,0
20231215,192700,497750367,415,415,415,415,0
20231215,192600,497750367,415,415,415,415,0
20231215,192500,497750367,415,415,415,415,0
20231215,192400,497750367,415,415,415,415,0
20231215,192300,497750367,415,415,415,415,0
20231215,192200,497750367,415,415,415,415,0
20231215,192100,497750367,415,415,415,415,0
20231215,192000,497750367,415,415,415,415,0
20231215,191900,497750367,415,415,415,415,0
20231215,191800,497750367,415,415,415,415,0
20231215,191700,497750367,415,415,415,415,0
20231215,191600,497750367,415,415,415,415,38900
20231215,191500,497750367,415,415,415,415,0
20231215,191400,497750367,415,415,415,415,0
20231215,191300,497750367,415,415,415,415,0
20231215,191200,497750367,415,415,415,415,0
20231215,191100,497750367,415,415,415,415,0
20231215,191000,497750367,415,415,415,415,0
20231215,190900,497750367,415,415,415,415,0
20231215,190800,497750367,415,415,415,415,0
20231215,190700,497750367,415,415,415,415,0
20231215,190600,497750367,415,415,415,415,0
20231215,190500,497750367,415,415,415,415,0
20231215,190400,497750367,415,415,415,415,0
20231215,190300,497750367,415,415,415,415,0
20231215,190200,497750367,415,415,415,415,0
20231215,190100,497750367,415,415,415,415,0
20231215,190000,497750367,415,415,415,415,0
20231215,185900,497750367,415,415,415,415,0
20231215,185800,497750367,415,415,415,415,0
20231215,185700,497750367,415,415,415,415,0
20231215,185600,497750367,415,415,415,415,0
20231215,185500,497750367,415,415,415,415,0
20231215,185400,497750367,415,415,415,415,0
20231215,185300,497750367,415,415,415,415,0
20231215,185200,497750367,415,415,415,415,0
20231215,185100,497750367,415,415,415,415,0
20231215,185000,497750367,415,415,415,415,0
20231215,184900,497750367,415,415,415,415,0
20231215,184800,497750367,415,415,415,415,0
20231215,184700,497750367,415,415,415,415,0
20231215,184600,497750367,415,415,415,415,38900
20231215,184500,497750367,415,415,415,415,0
20231215,184400,497750367,415,415,415,415,0
20231215,184300,497750367,415,415,415,415,0
20231215,184200,497750367,415,415,415,415,0
20231215,184100,497750367,415,415,415,415,0
20231215,184000,497750367,415,415,415,415,0
20231215,183900,497750367,415,415,415,415,0
20231215,183800,497750367,415,415,415,415,0
20231215,183700,497750367,415,415,415,415,0
20231215,183600,497750367,415,415,415,415,0
20231215,183500,497750367,415,415,415,415,0
20231215,183400,497750367,415,415,415,415,0
20231215,183300,497750367,415,415,415,415,0
20231215,183200,497750367,415,415,415,415,0
20231215,183100,497750367,415,415,415,415,0
20231215,183000,497750367,415,415,415,415,0
20231215,182900,497750367,415,415,415,415,0
20231215,182800,497750367,415,415,415,415,0
20231215,182700,497750367,415,415,415,415,0
20231215,182600,497750367,415,415,415,415,0
20231215,182500,497750367,415,415,415,415,0
20231215,182400,497750367,415,415,415,415,0
20231215,182300,497750367,415,415,415,415,0
20231215,182200,497750367,415,415,415,415,0
20231215,182100,497750367,415,415,415,415,0
20231215,182000,497750367,415,415,415,415,0
20231215,181900,497750367,415,415,415,415,0
20231215,181800,497750367,415,415,415,415,0
20231215,181700,497750367,415,415,415,415,0
20231215,181600,497750367,415,415,415,415,38900
20231215,181500,497750367,415,415,415,415,0
20231215,181400,497750367,415,415,415,415,0
20231215,181300,497750367,415,415,415,415,0
20231215,181200,497750367,415,415,415,415,0
20231215,181100,497750367,415,415,415,415,0
20231215,181000,497750367,415,415,415,415,0
20231215,180900,497750367,415,415,415,415,0
20231215,180800,497750367,415,415,415,415,0
20231215,180700,497750367,415,415,415,415,0
20231215,180600,497750367,415,415,415,415,0
20231215,180500,497750367,415,415,415,415,0
20231215,180400,497750367,415,415,415,415,0
20231215,180300,497750367,415,415,415,415,0
20231215,180200,497750367,415,415,415,415,0
20231215,180100,497750367,415,415,415,415,0
20231215,180000,497750367,415,415,415,415,0
20231215,175900,497750367,415,415,415,415,0
20231215,175800,497750367,415,415,415,415,0
20231215,175700,497750367,415,415,415,415,0
20231215,175600,497750367,415,415,415,415,0
20231215,175500,497750367,415,415,415,415,0
20231215,175400,497750367,415,415,415,415,0
20231215,175300,497750367,415,415,415,415,0
20231215,175200,497750367,415,415,415,415,0
20231215,175100,497750367,415,415,415,415,0
20231215,175000,497750367,415,415,415,415,0
20231215,174900,497750367,415,415,415,415,0
20231215,174800,497750367,415,415,415,415,0
20231215,174700,497750367,415,415,415,415,0
20231215,174600,497750367,415,415,415,415,38900
20231215,174500,497750367,415,415,415,415,0
20231215,174400,497750367,415,415,415,415,0
20231215,174300,497750367,415,415,415,415,0
20231215,174200,497750367,415,415,415,415,0
20231215,174100,497750367,415,415,415,415,0
20231215,174000,497750367,415,415,415,415,0
20231215,173900,497750367,415,415,415,415,0
20231215,173800,497750367,415,415,415,415,0
20231215,173700,497750367,415,415,415,415,0
20231215,173600,497750367,415,415,415,415,0
20231215,173500,497750367,415,415,415,415,0
20231215,173400,497750367,415,415,415,415,0
20231215,173300,497750367,415,415,415,415,0
20231215,173200,497750367,415,415,415,415,0
20231215,173100,497750367,415,415,415,415,0
20231215,173000,497750367,415,415,415,415,0
20231215,172900,497750367,415,415,415,415,0
20231215,172800,497750367,415,415,415,415,0
20231215,172700,497750367,415,415,415,415,0
20231215,172600,497750367,415,415,415,415,0
20231215,172500,497750367,415,415,415,415,0
20231215,172400,497750367,415,415,415,415,0
20231215,172300,497750367,415,415,415,415,0
20231215,172200,497750367,415,415,415,415,0
20231215,172100,497750367,415,415,415,415,0
20231215,172000,497750367,415,415,415,415,0
20231215,171900,497750367,415,415,415,415,0
20231215,171800,497750367,415,415,415,415,0
20231215,171700,497750367,415,415,415,415,0
20231215,171600,497750367,415,415,415,415,38900
20231215,171500,497750367,415,415,415,415,0
20231215,171400,497750367,415,415,415,415,0
20231215,171300,497750367,415,415,415,415,0
20231215,171200,497750367,415,415,415,415,0
20231215,171100,497750367,415,415,415,415,0
20231215,171000,497750367,415,415,415,415,0
20231215,170900,497750367,415,415,415,415,0
20231215,170800,497750367,415,415,415,415,0
20231215,170700,497750367,415,415,415,415,0
20231215,170600,497750367,415,415,415,415,0
20231215,170500,497750367,415,415,415,415,0
20231215,170400,497750367,415,415,415,415,0
20231215,170300,497750367,415,415,415,415,0
20231215,170200,497750367,415,415,415,415,0
20231215,170100,497750367,415,415,415,415,0
20231215,170000,497750367,415,415,415,415,0
20231215,165900,497750367,415,415,415,415,0
20231215,165800,497750367,415,415,415,415,0
20231215,165700,497750367,415,415,415,415,0
20231215,165600,497750367,415,415,415,415,0
20231215,165500,497750367,415,415,415,415,0
20231215,165400,497750367,415,415,415,415,0
20231215,165300,497750367,415,415,415,415,0
20231215,165200,497750367,415,415,415,415,0
20231215,165100,497750367,415,415,415,415,0
20231215,165000,497750367,415,415,415,415,0
20231215,164900,497750367,415,415,415,415,0
20231215,164800,497750367,415,415,415,415,0
20231215,164700,497750367,415,415,415,415,0
20231215,164600,497750367,415,415,415,415,38900
20231215,164500,497750367,415,415,415,415,0
20231215,164400,497750367,415,415,415,415,0
20231215,164300,497750367,415,415,415,415,0
20231215,164200,497750367,415,415,415,415,0
20231215,164100,497750367,415,415,415,415,0
20231215,164000,497750367,415,415,415,415,0
20231215,163900,497750367,415,415,415,415,0
20231215,163800,497750367,415,415,415,415,0
20231215,163700,497750367,415,415,415,415,0
20231215,163600,497750367,415,415,415,415,0
20231215,163500,497750367,415,415,415,415,0
20231215,163400,497750367,415,415,415,415,0
20231215,163300,497750367,415,415,415,415,0
20231215,163200,497750367,415,415,415,415,0
20231215,163100,497750367,415,415,415,415,0
20231215,163000,497750367,415,415,415,415,0
20231215,162900,497750367,415,415,415,415,0
20231215,162800,497750367,415,415,415,415,0
20231215,162700,497750367,415,415,415,415,0
20231215,162600,497750367,415,415,415,415,0
20231215,162500,497750367,415,415,415,415,0
20231215,162400,497750367,415,415,415,415,0
20231215,162300,497750367,415,415,415,415,0
20231215,162200,497750367,415,415,415,415,0
20231215,162100,497750367,415,415,415,415,0
20231215,162000,497750367,415,415,415,415,0
20231215,161900,497750367,415,415,415,415,0
20231215,161800,497750367,415,415,415,415,0
20231215,161700,497750367,415,415,415,415,0
20231215,161600,497750367,415,415,415,415,38900
20231215,161500,497750367,415,415,415,415,0
20231215,161400,497750367,415,415,415,415,0
20231215,161300,497750367,415,415,415,415,0
20231215,161200,497750367,415,415,415,415,0
20231215,161100,497750367,415,415,415,415,0
20231215,161000,497750367,415,415,415,415,0
20231215,160900,497750367,415,415,415,415,0
20231215,160800,497750367,415,415,415,415,0
20231215,160700,497750367,415,415,415,415,0
20231215,160600,497750367,415,415,415,415,0
20231215,160500,497750367,415,415,415,415,0
20231215,160400,497750367,415,415,415,415,0
20231215,160300,497750367,415,415,415,415,0
20231215,160200,497750367,415,415,415,415,0
20231215,160100,497750367,415,415,415,415,0
20231215,160000,497750367,415,415,415,415,0
20231215,155900,497750367,415,415,415,415,0
20231215,155800,497750367,415,415,415,415,0
20231215,155700,497750367,415,415,415,415,0
20231215,155600,497750367,415,415,415,415,0
20231215,155500,497750367,415,415,415,415,0
20231215,155400,497750367,415,415,415,415,0
20231215,155300,497750367,415,415,415,415,0
20231215,155200,497750367,415,415,415,415,0
20231215,155100,497750367,415,415,415,415,0
20231215,155000,497750367,415,415,415,415,0
20231215,154900,497750367,415,415,415,415,0
20231215,154800,497750367,415,415,415,415,0
20231215,154700,497750367,415,415,415,415,0
20231215,154600,497750367,415,415,415,415,38900
20231215,154500,497750367,415,415,415,415,0
20231215,154400,497750367,415,415,415,415,0
20231215,154300,497750367,415,415,415,415,0
20231215,154200,497750367,415,415,415,415,0
20231215,154100,497750367,415,415,415,415,0
20231215,154000,497750367,415,415,415,415,0
20231215,153900,497750367,415,415,415,415,0
20231215,153800,497750367,415,415,415,415,0
20231215,153700,497750367,415,415,415,415,0
20231215,153600,497750367,415,415,415,415,0
20231215,153500,497750367,415,415,415,415,0
20231215,153400,497750367,415,415,415,415,0
20231215,153300,497750367,415,415,415,415,0
20231215,153200,497750367,415,415,415,415,0
20231215,153100,497750367,415,415,415,415,0
20231215,153000,497750367,415,415,415,415,38900
20231215,152900,481606867,409,409,409,409,0
20231215,152800,481606867,409,409,409,409,0
20231215,152700,481606867,409,409,409,409,0
20231215,152600,481606867,409,409,409,409,0
20231215,152500,481606867,409,409,409,409,0
20231215,152400,481606867,409,409,409,409,0
20231215,152300,481606867,409,409,409,409,0
20231215,152200,481606867,409,409,409,409,0
20231215,152100,481606867,409,409,409,409,0
20231215,152000,481606867,409,409,409,409,0
20231215,151900,481606867,409,409,409,409,1009
20231215,151800,481194186,409,411,413,409,44550
20231215,151700,462947046,411,412,412,411,8152
20231215,151600,459595810,412,411,412,411,4020
20231215,151500,457939579,412,411,412,410,11723
20231215,151400,453122009,410,411,411,410,14427
20231215,151300,447205595,411,411,411,411,3668
20231215,151200,445698047,411,411,411,411,3937
20231215,151100,444079940,411,412,413,411,8545
20231215,151000,440564107,412,413,413,411,19526
20231215,150900,432524544,413,416,416,413,6154
20231215,150800,429982939,413,414,416,413,6993
20231215,150700,427093430,414,414,415,412,11941
20231215,150600,422161605,414,416,418,413,4316
20231215,150500,420370576,414,417,418,414,7499
20231215,150400,417260362,415,417,417,414,8045
20231215,150300,413916306,417,416,418,415,7018
20231215,150200,410996395,415,418,419,415,6137
20231215,150100,408439065,418,418,419,416,1906
20231215,150000,407641597,419,418,419,418,2363
20231215,145900,406652700,417,418,419,416,2846
20231215,145800,405462490,417,418,418,417,1000
20231215,145700,405044727,419,418,419,417,4055
20231215,145600,403348601,418,418,418,418,2051
20231215,145500,402491283,418,417,418,417,1559
20231215,145400,401840040,418,417,418,417,2302
20231215,145300,400878199,418,419,419,418,3536
20231215,145200,399398248,418,419,419,418,3219
20231215,145100,398050040,419,419,419,418,1222
20231215,145000,397538030,418,417,418,417,1978
20231215,144900,396712441,417,418,418,417,1738
20231215,144800,395986918,418,418,419,417,2478
20231215,144700,394951115,419,418,419,418,3062
20231215,144600,393668791,419,418,419,418,1427
20231215,144500,393071541,418,418,419,418,2017
20231215,144400,392227284,419,418,419,418,5139
20231215,144300,390075288,418,418,419,418,2686
20231215,144200,388951777,418,418,419,418,4573
20231215,144100,387039500,418,418,419,418,1261
20231215,144000,386511638,419,418,419,418,1501
20231215,143900,385883077,419,418,419,418,1720
20231215,143800,385162978,418,417,418,416,2964
20231215,143700,383925076,418,417,418,417,1669
20231215,143600,383229102,417,419,419,417,12836
20231215,143500,377861742,419,418,419,418,2509
20231215,143400,376811077,419,418,419,418,6119
20231215,143300,374247371,418,418,418,418,1902
20231215,143200,373452335,418,418,418,418,1917
20231215,143100,372651029,418,417,418,417,3128
20231215,143000,371344207,417,417,418,417,1713
20231215,142900,370628446,417,419,419,417,12225
20231215,142800,365513138,420,420,420,419,15198
20231215,142700,359133045,420,419,420,418,8372
20231215,142600,355623813,418,418,419,418,7992
20231215,142500,352277831,418,418,418,418,7471
20231215,142400,349154953,418,417,418,417,4187
20231215,142300,347405447,417,417,417,416,2267
20231215,142200,346461108,416,416,418,416,6867
20231215,142100,343596641,417,418,418,416,5393
20231215,142000,341346959,418,417,418,417,3036
20231215,141900,340078971,418,416,418,416,5961
20231215,141800,337593387,416,416,417,416,3246
20231215,141700,336241911,417,415,417,415,4259
20231215,141600,334469788,415,415,415,415,678
20231215,141500,334188418,415,415,415,415,1902
20231215,141400,333399088,415,414,415,414,1908
20231215,141300,332607271,414,415,416,414,20846
20231215,141200,323955086,415,416,416,415,2598
20231215,141100,322874922,416,417,418,415,18285
20231215,141000,315250408,416,414,416,414,33786
20231215,140900,301212727,414,414,415,414,3217
20231215,140800,299880709,413,413,413,413,594
20231215,140700,299635387,413,413,413,412,2857
20231215,140600,298455819,412,412,412,412,815
20231215,140500,298120039,413,412,413,411,2097
20231215,140400,297254945,412,412,412,411,4045
20231215,140300,295589281,412,412,413,412,2677
20231215,140200,294485594,412,412,412,412,1910
20231215,140100,293698674,412,411,412,411,2113
20231215,140000,292828327,412,411,412,411,2283
20231215,135900,291888111,411,411,411,411,10
20231215,135800,291884001,411,411,411,411,0
20231215,135700,291884001,411,411,411,410,7360
20231215,135600,288862829,410,411,411,410,253
20231215,135500,288758847,411,411,411,411,0
20231215,135400,288758847,411,410,411,410,112
20231215,135300,288712926,410,410,410,410,878
20231215,135200,288352946,410,410,410,410,0
20231215,135100,288352946,410,410,410,410,2
20231215,135000,288352126,411,411,411,411,0
20231215,134900,288352126,411,411,411,411,52
20231215,134800,288330754,411,411,411,411,11
20231215,134700,288326233,411,411,411,411,977
20231215,134600,287924686,411,411,411,411,2810
20231215,134500,286769776,412,411,412,411,46
20231215,134400,286750869,412,411,412,411,407
20231215,134300,286583292,412,412,412,412,0
20231215,134200,286583292,412,412,412,411,1247
20231215,134100,286069545,411,411,411,411,5
20231215,134000,286067490,411,411,411,411,0
20231215,133900,286067490,411,411,411,411,10609
20231215,133800,281707191,411,411,411,411,10050
20231215,133700,277576641,411,412,412,411,1094
20231215,133600,277126832,413,413,413,413,0
20231215,133500,277126832,413,413,413,413,5955
20231215,133400,274667417,412,410,412,410,14438
20231215,133300,268724130,410,410,410,410,137
20231215,133200,268667960,411,410,411,410,4268
20231215,133100,266917469,409,409,409,409,0
20231215,133000,266917469,409,409,409,409,27
20231215,132900,266906426,409,408,409,408,848
20231215,132800,266559599,409,409,409,409,0
20231215,132700,266559599,409,409,409,409,218
20231215,132600,266470437,407,408,408,407,729
20231215,132500,266173733,409,409,409,407,14452
20231215,132400,260277354,409,409,409,409,1000
20231215,132300,259868354,409,409,410,409,3280
20231215,132200,258526832,409,408,409,407,2034
20231215,132100,257698682,408,409,409,408,5249
20231215,132000,255557043,409,409,409,409,1
20231215,131900,255556634,410,410,410,410,5
20231215,131800,255554584,410,410,410,410,14
20231215,131700,255548844,410,410,410,410,244
20231215,131600,255448804,410,410,410,410,3
20231215,131500,255447574,410,410,410,410,4001
20231215,131400,253807164,409,409,409,409,0
20231215,131300,253807164,409,409,409,409,13424
20231215,131200,248316748,409,409,409,409,9880
20231215,131100,244275828,409,410,410,409,2901
20231215,131000,243089049,410,410,410,410,1
20231215,130900,243088639,409,409,409,409,32
20231215,130800,243075551,409,409,409,409,965
20231215,130700,242680866,409,409,409,409,0
20231215,130600,242680866,409,410,410,409,36
20231215,130500,242666122,409,409,409,409,57
20231215,130400,242642809,410,410,410,410,396
20231215,130300,242480449,410,410,410,410,170
20231215,130200,242410749,410,410,410,410,30
20231215,130100,242398449,410,410,410,410,1566
20231215,130000,241756389,410,409,410,409,162
20231215,125900,241690129,410,410,410,410,1315
20231215,125800,241150979,410,410,411,410,3657
20231215,125700,239649209,411,410,411,410,191
20231215,125600,239570896,410,410,410,410,1249
20231215,125500,239058806,410,411,411,410,1087
20231215,125400,238612136,411,411,411,411,1
20231215,125300,238611725,410,410,410,410,13
20231215,125200,238606395,410,410,410,410,189
20231215,125100,238528905,411,411,411,411,7
20231215,125000,238526028,411,409,411,409,2313
20231215,124900,237577823,409,409,409,409,18
20231215,124800,237570461,410,410,410,410,253
20231215,124700,237466731,411,411,411,411,4
20231215,124600,237465087,411,411,411,411,16
20231215,124500,237458511,411,410,411,410,584
20231215,124400,237219041,410,410,410,410,775
20231215,124300,236901291,411,411,411,411,6969
20231215,124200,234037032,411,411,411,411,2383
20231215,124100,233057619,412,411,412,411,985
20231215,124000,232652452,411,410,411,410,2411
20231215,123900,231661795,411,410,411,410,2904
20231215,123800,230471154,410,410,410,410,799
20231215,123700,230143564,411,411,411,411,304
20231215,123600,230018620,411,410,411,410,300
20231215,123500,229895546,410,410,410,410,58
20231215,123400,229871766,410,410,410,410,80
20231215,123300,229838966,410,410,410,410,847
20231215,123200,229491696,410,409,410,409,2077
20231215,123100,228640129,410,410,410,410,20
20231215,123000,228631929,409,409,409,409,27
20231215,122900,228620886,409,409,409,409,333
20231215,122800,228484689,409,409,409,409,50
20231215,122700,228464239,409,409,409,409,1
20231215,122600,228463830,409,409,409,409,518
20231215,122500,228251968,409,409,409,409,201
20231215,122400,228169759,409,409,409,409,13
20231215,122300,228164442,409,409,409,408,907
20231215,122200,227793567,409,409,409,409,0
20231215,122100,227793567,409,408,409,408,46
20231215,122000,227774789,408,409,409,408,132
20231215,121900,227720853,407,408,408,407,1000
20231215,121800,227313852,407,408,408,407,6315
20231215,121700,224738923,408,408,408,408,75
20231215,121600,224708323,408,408,408,408,646
20231215,121500,224444755,408,408,408,408,408
20231215,121400,224278291,408,409,409,408,1123
20231215,121300,223819084,409,408,409,408,158
20231215,121200,223754610,407,408,408,407,481
20231215,121100,223558842,408,408,408,408,114
20231215,121000,223512330,407,408,408,407,2779
20231215,120900,222381275,408,408,408,408,500
20231215,120800,222177275,408,408,409,408,1788
20231215,120700,221447770,408,408,408,408,3156
20231215,120600,220160122,408,408,408,408,928
20231215,120500,219781498,408,407,408,407,910
20231215,120400,219410818,408,408,408,408,4287
20231215,120300,217661722,409,408,409,407,272
20231215,120200,217550908,409,407,409,407,640
20231215,120100,217289160,407,408,408,407,960
20231215,120000,216898420,407,408,408,407,812
20231215,115900,216567736,408,408,408,408,0
20231215,115800,216567736,408,409,409,407,364
20231215,115700,216419354,408,408,408,408,7746
20231215,115600,213258986,408,409,409,408,51
20231215,115500,213238177,409,409,409,408,1132
20231215,115400,212775190,409,409,409,409,0
20231215,115300,212775190,409,409,409,409,3
20231215,115200,212773963,409,409,409,409,0
20231215,115100,212773963,409,409,409,409,21
20231215,115000,212765374,409,409,409,409,0
20231215,114900,212765374,409,409,409,409,1535
20231215,114800,212137559,409,409,409,409,109
20231215,114700,212092978,409,409,409,409,61
20231215,114600,212068029,409,409,409,409,2077
20231215,114500,211218536,409,409,409,409,0
20231215,114400,211218536,409,409,409,409,10
20231215,114300,211214446,409,410,410,408,1389
20231215,114200,210647048,410,410,410,410,3
20231215,114100,210645818,410,410,410,410,293
20231215,114000,210525688,410,411,411,408,1946
20231215,113900,209730870,410,410,410,410,0
20231215,113800,209730870,410,410,410,408,1100
20231215,113700,209280009,412,409,412,409,2050
20231215,113600,208436329,409,409,409,409,4336
20231215,113500,206662905,410,410,411,410,4478
20231215,113400,204823602,410,410,410,410,58
20231215,113300,204799822,410,410,410,410,106
20231215,113200,204756362,410,410,410,410,1
20231215,113100,204755952,409,410,410,409,4
20231215,113000,204754315,409,409,409,409,8
20231215,112900,204751043,409,409,409,409,216
20231215,112800,204662699,409,410,410,409,205
20231215,112700,204578651,410,410,410,410,198
20231215,112600,204497471,410,410,410,410,30
20231215,112500,204485171,409,409,409,409,2431
20231215,112400,203490892,408,408,408,408,110
20231215,112300,203446012,409,409,409,409,0
20231215,112200,203446012,409,409,409,409,1075
20231215,112100,203006337,408,408,408,408,191
20231215,112000,202928409,408,409,409,408,36
20231215,111900,202913691,409,409,409,409,0
20231215,111800,202913691,409,409,409,409,500
20231215,111700,202709191,409,410,410,409,18339
20231215,111600,195203998,409,409,409,409,0
20231215,111500,195203998,409,409,409,409,189
20231215,111400,195126697,408,409,409,408,5336
20231215,111300,192949509,408,409,409,408,523
20231215,111200,192735603,409,410,410,409,1100
20231215,111100,192284703,409,409,409,409,1807
20231215,111000,191545640,410,409,410,409,256
20231215,110900,191440931,409,409,409,409,322
20231215,110800,191309233,409,409,409,409,67
20231215,110700,191281830,410,409,410,409,2072
20231215,110600,190433382,410,410,410,410,0
20231215,110500,190433382,410,410,410,410,10
20231215,110400,190429282,410,409,410,409,134
20231215,110300,190374404,410,409,410,409,252
20231215,110200,190271215,409,409,409,409,1911
20231215,110100,189489616,410,410,410,410,0
20231215,110000,189489616,410,410,410,409,575
20231215,105900,189253944,410,409,410,409,2132
20231215,105800,188381954,409,409,409,409,1
20231215,105700,188381545,410,410,410,410,27
20231215,105600,188370475,410,410,410,410,3
20231215,105500,188369245,410,410,411,410,1464
20231215,105400,187768999,410,410,411,410,1442
20231215,105300,187177698,411,410,411,410,46
20231215,105200,187158824,411,410,411,410,836
20231215,105100,186815776,411,410,411,410,51
20231215,105000,186794842,411,410,411,410,605
20231215,104900,186546530,411,411,411,410,139
20231215,104800,186489445,411,410,411,410,551
20231215,104700,186263337,411,411,411,411,587
20231215,104600,186022080,411,411,411,410,570
20231215,104500,185788263,411,411,411,411,1273
20231215,104400,185265060,411,412,413,410,15814
20231215,104300,178763514,412,411,412,411,3863
20231215,104200,177175218,410,409,411,408,7132
20231215,104100,174251061,410,409,410,408,5594
20231215,104000,171963207,409,409,409,408,625
20231215,103900,171708060,409,408,409,408,605
20231215,103800,171461054,409,407,409,407,978
20231215,103700,171062252,409,409,409,407,403
20231215,103600,170897761,409,408,409,408,760
20231215,103500,170587410,409,409,409,408,717
20231215,103400,170294529,409,408,409,408,419
20231215,103300,170123315,407,407,407,407,728
20231215,103200,169827019,407,408,408,407,101
20231215,103100,169785812,409,409,409,408,211
20231215,103000,169699718,408,408,408,407,2578
20231215,102900,168648670,408,408,409,408,263
20231215,102800,168541365,409,409,409,408,660
20231215,102700,168272057,408,409,409,407,2311
20231215,102600,167329418,409,409,409,408,4931
20231215,102500,165313253,409,409,409,408,547
20231215,102400,165089903,409,408,409,408,904
20231215,102300,164720788,409,408,409,408,9063
20231215,102200,161014094,409,408,409,408,206
20231215,102100,160929846,409,409,409,408,88
20231215,102000,160893887,409,409,409,409,0
20231215,101900,160893887,409,408,409,408,34
20231215,101800,160880010,408,409,409,408,236
20231215,101700,160783712,409,408,409,408,130
20231215,101600,160730669,408,408,409,408,3037
20231215,101500,159489635,409,408,410,408,812
20231215,101400,159157016,408,410,410,408,2005
20231215,101300,158338877,410,410,410,410,1
20231215,101200,158338467,410,408,410,406,18541
20231215,101100,150746638,408,407,408,405,4740
20231215,101000,148823167,408,409,409,407,4525
20231215,100900,146974491,409,409,409,406,2573
20231215,100800,145927131,410,406,410,405,7680
20231215,100700,142789001,408,408,408,405,3537
20231215,100600,141354894,408,409,410,406,5855
20231215,100500,138967898,410,409,410,409,1141
20231215,100400,138501121,409,407,409,406,3086
20231215,100300,137243984,406,404,406,403,9376
20231215,100200,133451070,404,403,407,403,1697
20231215,100100,132764452,403,407,407,403,24766
20231215,100000,122754556,407,408,408,405,10008
20231215,095900,118693148,408,409,410,407,27812
20231215,095800,107363103,410,409,410,409,209
20231215,095700,107277434,410,409,410,409,911
20231215,095600,106904719,410,409,410,409,520
20231215,095500,106691728,409,410,410,408,1168
20231215,095400,106214294,409,409,410,409,417
20231215,095300,106043463,410,409,410,408,1532
20231215,095200,105417114,409,408,410,408,1850
20231215,095100,104661108,409,408,411,408,1974
20231215,095000,103852909,409,409,410,408,3788
20231215,094900,102304448,409,411,411,409,1184
20231215,094800,101819986,411,411,411,409,4910
20231215,094700,99811690,411,410,411,409,3429
20231215,094600,98407714,412,412,412,410,10678
20231215,094500,94029513,412,413,415,411,4912
20231215,094400,92008957,415,413,416,411,4191
20231215,094300,90279795,416,416,416,412,493
20231215,094200,90076211,416,414,416,413,5784
20231215,094100,87684034,417,417,417,414,16535
20231215,094000,80802429,417,415,418,415,12355
20231215,093900,75670975,416,418,418,415,12304
20231215,093800,70540244,418,416,418,416,4780
20231215,093700,68546812,418,418,418,417,5935
20231215,093600,66067983,418,416,418,416,11357
20231215,093500,61336389,416,416,416,415,6746
20231215,093400,58531552,416,416,416,415,2266
20231215,093300,57588996,416,416,416,415,3062
20231215,093200,56317284,416,414,416,413,12708
20231215,093100,51056104,416,415,416,415,1616
20231215,093000,50385380,416,415,416,414,7808
20231215,092900,47151982,414,416,416,414,1741
20231215,092800,46429160,416,414,416,414,530
20231215,092700,46209370,414,415,415,414,1282
20231215,092600,45677343,416,413,416,413,948
20231215,092500,45283738,414,416,417,414,3804
20231215,092400,43702026,416,416,416,415,522
20231215,092300,43485184,416,415,416,415,5718
20231215,092200,41110451,414,414,415,414,1370
20231215,092100,40543254,414,413,414,413,3398
20231215,092000,39137780,413,413,414,412,7861
20231215,091900,35897988,414,414,414,414,743
20231215,091800,35590386,414,413,414,412,1603
20231215,091700,34929255,414,413,414,412,3369
20231215,091600,33538916,414,414,414,413,4805
20231215,091500,31553860,414,412,414,412,5579
20231215,091400,29247244,412,412,412,412,4765
20231215,091300,27284064,412,412,412,411,5821
20231215,091200,24890284,412,411,412,411,3040
20231215,091100,23637809,411,411,411,411,1257
20231215,091000,23121182,411,411,411,411,1473
20231215,090900,22515779,411,411,411,411,1283
20231215,090800,21988466,411,412,412,410,4982
20231215,090700,19940649,412,414,414,412,12541
20231215,090600,14764069,414,414,414,413,9936
20231215,090500,10654356,415,415,415,414,5360
20231215,090400,8430203,415,417,417,415,2557
20231215,090300,7369045,417,415,417,415,2207
20231215,090200,6450814,415,416,416,415,867
20231215,090100,6090195,416,414,417,414,10144
20231215,090000,1872754,414,413,414,413,4534