KissMeData/417970/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,212400,219286090,14600,14600,14600,14600,35
20231215,212300,219286090,14600,14600,14600,14600,0
20231215,212200,219286090,14600,14600,14600,14600,0
20231215,212100,219286090,14600,14600,14600,14600,0
20231215,212000,219286090,14600,14600,14600,14600,0
20231215,211900,219286090,14600,14600,14600,14600,0
20231215,211800,219286090,14600,14600,14600,14600,0
20231215,211700,219286090,14600,14600,14600,14600,0
20231215,211600,219286090,14600,14600,14600,14600,0
20231215,211500,219286090,14600,14600,14600,14600,0
20231215,211400,219286090,14600,14600,14600,14600,0
20231215,211300,219286090,14600,14600,14600,14600,0
20231215,211200,219286090,14600,14600,14600,14600,0
20231215,211100,219286090,14600,14600,14600,14600,0
20231215,211000,219286090,14600,14600,14600,14600,0
20231215,210900,219286090,14600,14600,14600,14600,0
20231215,210800,219286090,14600,14600,14600,14600,0
20231215,210700,219286090,14600,14600,14600,14600,0
20231215,210600,219286090,14600,14600,14600,14600,0
20231215,210500,219286090,14600,14600,14600,14600,0
20231215,210400,219286090,14600,14600,14600,14600,0
20231215,210300,219286090,14600,14600,14600,14600,0
20231215,210200,219286090,14600,14600,14600,14600,0
20231215,210100,219286090,14600,14600,14600,14600,0
20231215,210000,219286090,14600,14600,14600,14600,0
20231215,205900,219286090,14600,14600,14600,14600,0
20231215,205800,219286090,14600,14600,14600,14600,0
20231215,205700,219286090,14600,14600,14600,14600,0
20231215,205600,219286090,14600,14600,14600,14600,0
20231215,205500,219286090,14600,14600,14600,14600,0
20231215,205400,219286090,14600,14600,14600,14600,35
20231215,205300,219286090,14600,14600,14600,14600,0
20231215,205200,219286090,14600,14600,14600,14600,0
20231215,205100,219286090,14600,14600,14600,14600,0
20231215,205000,219286090,14600,14600,14600,14600,0
20231215,204900,219286090,14600,14600,14600,14600,0
20231215,204800,219286090,14600,14600,14600,14600,0
20231215,204700,219286090,14600,14600,14600,14600,0
20231215,204600,219286090,14600,14600,14600,14600,0
20231215,204500,219286090,14600,14600,14600,14600,0
20231215,204400,219286090,14600,14600,14600,14600,0
20231215,204300,219286090,14600,14600,14600,14600,0
20231215,204200,219286090,14600,14600,14600,14600,0
20231215,204100,219286090,14600,14600,14600,14600,0
20231215,204000,219286090,14600,14600,14600,14600,0
20231215,203900,219286090,14600,14600,14600,14600,0
20231215,203800,219286090,14600,14600,14600,14600,0
20231215,203700,219286090,14600,14600,14600,14600,0
20231215,203600,219286090,14600,14600,14600,14600,0
20231215,203500,219286090,14600,14600,14600,14600,0
20231215,203400,219286090,14600,14600,14600,14600,0
20231215,203300,219286090,14600,14600,14600,14600,0
20231215,203200,219286090,14600,14600,14600,14600,0
20231215,203100,219286090,14600,14600,14600,14600,0
20231215,203000,219286090,14600,14600,14600,14600,0
20231215,202900,219286090,14600,14600,14600,14600,0
20231215,202800,219286090,14600,14600,14600,14600,0
20231215,202700,219286090,14600,14600,14600,14600,0
20231215,202600,219286090,14600,14600,14600,14600,0
20231215,202500,219286090,14600,14600,14600,14600,0
20231215,202400,219286090,14600,14600,14600,14600,35
20231215,202300,219286090,14600,14600,14600,14600,0
20231215,202200,219286090,14600,14600,14600,14600,0
20231215,202100,219286090,14600,14600,14600,14600,0
20231215,202000,219286090,14600,14600,14600,14600,0
20231215,201900,219286090,14600,14600,14600,14600,0
20231215,201800,219286090,14600,14600,14600,14600,0
20231215,201700,219286090,14600,14600,14600,14600,0
20231215,201600,219286090,14600,14600,14600,14600,0
20231215,201500,219286090,14600,14600,14600,14600,0
20231215,201400,219286090,14600,14600,14600,14600,0
20231215,201300,219286090,14600,14600,14600,14600,0
20231215,201200,219286090,14600,14600,14600,14600,0
20231215,201100,219286090,14600,14600,14600,14600,0
20231215,201000,219286090,14600,14600,14600,14600,0
20231215,200900,219286090,14600,14600,14600,14600,0
20231215,200800,219286090,14600,14600,14600,14600,0
20231215,200700,219286090,14600,14600,14600,14600,0
20231215,200600,219286090,14600,14600,14600,14600,0
20231215,200500,219286090,14600,14600,14600,14600,0
20231215,200400,219286090,14600,14600,14600,14600,0
20231215,200300,219286090,14600,14600,14600,14600,0
20231215,200200,219286090,14600,14600,14600,14600,0
20231215,200100,219286090,14600,14600,14600,14600,0
20231215,200000,219286090,14600,14600,14600,14600,0
20231215,195900,219286090,14600,14600,14600,14600,0
20231215,195800,219286090,14600,14600,14600,14600,0
20231215,195700,219286090,14600,14600,14600,14600,0
20231215,195600,219286090,14600,14600,14600,14600,0
20231215,195500,219286090,14600,14600,14600,14600,0
20231215,195400,219286090,14600,14600,14600,14600,35
20231215,195300,219286090,14600,14600,14600,14600,0
20231215,195200,219286090,14600,14600,14600,14600,0
20231215,195100,219286090,14600,14600,14600,14600,0
20231215,195000,219286090,14600,14600,14600,14600,0
20231215,194900,219286090,14600,14600,14600,14600,0
20231215,194800,219286090,14600,14600,14600,14600,0
20231215,194700,219286090,14600,14600,14600,14600,0
20231215,194600,219286090,14600,14600,14600,14600,0
20231215,194500,219286090,14600,14600,14600,14600,0
20231215,194400,219286090,14600,14600,14600,14600,0
20231215,194300,219286090,14600,14600,14600,14600,0
20231215,194200,219286090,14600,14600,14600,14600,0
20231215,194100,219286090,14600,14600,14600,14600,0
20231215,194000,219286090,14600,14600,14600,14600,0
20231215,193900,219286090,14600,14600,14600,14600,0
20231215,193800,219286090,14600,14600,14600,14600,0
20231215,193700,219286090,14600,14600,14600,14600,0
20231215,193600,219286090,14600,14600,14600,14600,0
20231215,193500,219286090,14600,14600,14600,14600,0
20231215,193400,219286090,14600,14600,14600,14600,0
20231215,193300,219286090,14600,14600,14600,14600,0
20231215,193200,219286090,14600,14600,14600,14600,0
20231215,193100,219286090,14600,14600,14600,14600,0
20231215,193000,219286090,14600,14600,14600,14600,0
20231215,192900,219286090,14600,14600,14600,14600,0
20231215,192800,219286090,14600,14600,14600,14600,0
20231215,192700,219286090,14600,14600,14600,14600,0
20231215,192600,219286090,14600,14600,14600,14600,0
20231215,192500,219286090,14600,14600,14600,14600,0
20231215,192400,219286090,14600,14600,14600,14600,35
20231215,192300,219286090,14600,14600,14600,14600,0
20231215,192200,219286090,14600,14600,14600,14600,0
20231215,192100,219286090,14600,14600,14600,14600,0
20231215,192000,219286090,14600,14600,14600,14600,0
20231215,191900,219286090,14600,14600,14600,14600,0
20231215,191800,219286090,14600,14600,14600,14600,0
20231215,191700,219286090,14600,14600,14600,14600,0
20231215,191600,219286090,14600,14600,14600,14600,0
20231215,191500,219286090,14600,14600,14600,14600,0
20231215,191400,219286090,14600,14600,14600,14600,0
20231215,191300,219286090,14600,14600,14600,14600,0
20231215,191200,219286090,14600,14600,14600,14600,0
20231215,191100,219286090,14600,14600,14600,14600,0
20231215,191000,219286090,14600,14600,14600,14600,0
20231215,190900,219286090,14600,14600,14600,14600,0
20231215,190800,219286090,14600,14600,14600,14600,0
20231215,190700,219286090,14600,14600,14600,14600,0
20231215,190600,219286090,14600,14600,14600,14600,0
20231215,190500,219286090,14600,14600,14600,14600,0
20231215,190400,219286090,14600,14600,14600,14600,0
20231215,190300,219286090,14600,14600,14600,14600,0
20231215,190200,219286090,14600,14600,14600,14600,0
20231215,190100,219286090,14600,14600,14600,14600,0
20231215,190000,219286090,14600,14600,14600,14600,0
20231215,185900,219286090,14600,14600,14600,14600,0
20231215,185800,219286090,14600,14600,14600,14600,0
20231215,185700,219286090,14600,14600,14600,14600,0
20231215,185600,219286090,14600,14600,14600,14600,0
20231215,185500,219286090,14600,14600,14600,14600,0
20231215,185400,219286090,14600,14600,14600,14600,35
20231215,185300,219286090,14600,14600,14600,14600,0
20231215,185200,219286090,14600,14600,14600,14600,0
20231215,185100,219286090,14600,14600,14600,14600,0
20231215,185000,219286090,14600,14600,14600,14600,0
20231215,184900,219286090,14600,14600,14600,14600,0
20231215,184800,219286090,14600,14600,14600,14600,0
20231215,184700,219286090,14600,14600,14600,14600,0
20231215,184600,219286090,14600,14600,14600,14600,0
20231215,184500,219286090,14600,14600,14600,14600,0
20231215,184400,219286090,14600,14600,14600,14600,0
20231215,184300,219286090,14600,14600,14600,14600,0
20231215,184200,219286090,14600,14600,14600,14600,0
20231215,184100,219286090,14600,14600,14600,14600,0
20231215,184000,219286090,14600,14600,14600,14600,0
20231215,183900,219286090,14600,14600,14600,14600,0
20231215,183800,219286090,14600,14600,14600,14600,0
20231215,183700,219286090,14600,14600,14600,14600,0
20231215,183600,219286090,14600,14600,14600,14600,0
20231215,183500,219286090,14600,14600,14600,14600,0
20231215,183400,219286090,14600,14600,14600,14600,0
20231215,183300,219286090,14600,14600,14600,14600,0
20231215,183200,219286090,14600,14600,14600,14600,0
20231215,183100,219286090,14600,14600,14600,14600,0
20231215,183000,219286090,14600,14600,14600,14600,0
20231215,182900,219286090,14600,14600,14600,14600,0
20231215,182800,219286090,14600,14600,14600,14600,0
20231215,182700,219286090,14600,14600,14600,14600,0
20231215,182600,219286090,14600,14600,14600,14600,0
20231215,182500,219286090,14600,14600,14600,14600,0
20231215,182400,219286090,14600,14600,14600,14600,35
20231215,182300,219286090,14600,14600,14600,14600,0
20231215,182200,219286090,14600,14600,14600,14600,0
20231215,182100,219286090,14600,14600,14600,14600,0
20231215,182000,219286090,14600,14600,14600,14600,0
20231215,181900,219286090,14600,14600,14600,14600,0
20231215,181800,219286090,14600,14600,14600,14600,0
20231215,181700,219286090,14600,14600,14600,14600,0
20231215,181600,219286090,14600,14600,14600,14600,0
20231215,181500,219286090,14600,14600,14600,14600,0
20231215,181400,219286090,14600,14600,14600,14600,0
20231215,181300,219286090,14600,14600,14600,14600,0
20231215,181200,219286090,14600,14600,14600,14600,0
20231215,181100,219286090,14600,14600,14600,14600,0
20231215,181000,219286090,14600,14600,14600,14600,0
20231215,180900,219286090,14600,14600,14600,14600,0
20231215,180800,219286090,14600,14600,14600,14600,0
20231215,180700,219286090,14600,14600,14600,14600,0
20231215,180600,219286090,14600,14600,14600,14600,0
20231215,180500,219286090,14600,14600,14600,14600,0
20231215,180400,219286090,14600,14600,14600,14600,0
20231215,180300,219286090,14600,14600,14600,14600,0
20231215,180200,219286090,14600,14600,14600,14600,0
20231215,180100,219286090,14600,14600,14600,14600,0
20231215,180000,219286090,14600,14600,14600,14600,0
20231215,175900,219286090,14600,14600,14600,14600,0
20231215,175800,219286090,14600,14600,14600,14600,0
20231215,175700,219286090,14600,14600,14600,14600,0
20231215,175600,219286090,14600,14600,14600,14600,0
20231215,175500,219286090,14600,14600,14600,14600,0
20231215,175400,219286090,14600,14600,14600,14600,35
20231215,175300,219286090,14600,14600,14600,14600,0
20231215,175200,219286090,14600,14600,14600,14600,0
20231215,175100,219286090,14600,14600,14600,14600,0
20231215,175000,219286090,14600,14600,14600,14600,0
20231215,174900,219286090,14600,14600,14600,14600,0
20231215,174800,219286090,14600,14600,14600,14600,0
20231215,174700,219286090,14600,14600,14600,14600,0
20231215,174600,219286090,14600,14600,14600,14600,0
20231215,174500,219286090,14600,14600,14600,14600,0
20231215,174400,219286090,14600,14600,14600,14600,0
20231215,174300,219286090,14600,14600,14600,14600,0
20231215,174200,219286090,14600,14600,14600,14600,0
20231215,174100,219286090,14600,14600,14600,14600,0
20231215,174000,219286090,14600,14600,14600,14600,0
20231215,173900,219286090,14600,14600,14600,14600,0
20231215,173800,219286090,14600,14600,14600,14600,0
20231215,173700,219286090,14600,14600,14600,14600,0
20231215,173600,219286090,14600,14600,14600,14600,0
20231215,173500,219286090,14600,14600,14600,14600,0
20231215,173400,219286090,14600,14600,14600,14600,0
20231215,173300,219286090,14600,14600,14600,14600,0
20231215,173200,219286090,14600,14600,14600,14600,0
20231215,173100,219286090,14600,14600,14600,14600,0
20231215,173000,219286090,14600,14600,14600,14600,0
20231215,172900,219286090,14600,14600,14600,14600,0
20231215,172800,219286090,14600,14600,14600,14600,0
20231215,172700,219286090,14600,14600,14600,14600,0
20231215,172600,219286090,14600,14600,14600,14600,0
20231215,172500,219286090,14600,14600,14600,14600,0
20231215,172400,219286090,14600,14600,14600,14600,35
20231215,172300,219286090,14600,14600,14600,14600,0
20231215,172200,219286090,14600,14600,14600,14600,0
20231215,172100,219286090,14600,14600,14600,14600,0
20231215,172000,219286090,14600,14600,14600,14600,0
20231215,171900,219286090,14600,14600,14600,14600,0
20231215,171800,219286090,14600,14600,14600,14600,0
20231215,171700,219286090,14600,14600,14600,14600,0
20231215,171600,219286090,14600,14600,14600,14600,0
20231215,171500,219286090,14600,14600,14600,14600,0
20231215,171400,219286090,14600,14600,14600,14600,0
20231215,171300,219286090,14600,14600,14600,14600,0
20231215,171200,219286090,14600,14600,14600,14600,0
20231215,171100,219286090,14600,14600,14600,14600,0
20231215,171000,219286090,14600,14600,14600,14600,0
20231215,170900,219286090,14600,14600,14600,14600,0
20231215,170800,219286090,14600,14600,14600,14600,0
20231215,170700,219286090,14600,14600,14600,14600,0
20231215,170600,219286090,14600,14600,14600,14600,0
20231215,170500,219286090,14600,14600,14600,14600,0
20231215,170400,219286090,14600,14600,14600,14600,0
20231215,170300,219286090,14600,14600,14600,14600,0
20231215,170200,219286090,14600,14600,14600,14600,0
20231215,170100,219286090,14600,14600,14600,14600,0
20231215,170000,219286090,14600,14600,14600,14600,0
20231215,165900,219286090,14600,14600,14600,14600,0
20231215,165800,219286090,14600,14600,14600,14600,0
20231215,165700,219286090,14600,14600,14600,14600,0
20231215,165600,219286090,14600,14600,14600,14600,0
20231215,165500,219286090,14600,14600,14600,14600,0
20231215,165400,219286090,14600,14600,14600,14600,35
20231215,165300,219286090,14600,14600,14600,14600,0
20231215,165200,219286090,14600,14600,14600,14600,0
20231215,165100,219286090,14600,14600,14600,14600,0
20231215,165000,219286090,14600,14600,14600,14600,0
20231215,164900,219286090,14600,14600,14600,14600,0
20231215,164800,219286090,14600,14600,14600,14600,0
20231215,164700,219286090,14600,14600,14600,14600,0
20231215,164600,219286090,14600,14600,14600,14600,0
20231215,164500,219286090,14600,14600,14600,14600,0
20231215,164400,219286090,14600,14600,14600,14600,0
20231215,164300,219286090,14600,14600,14600,14600,0
20231215,164200,219286090,14600,14600,14600,14600,0
20231215,164100,219286090,14600,14600,14600,14600,0
20231215,164000,219286090,14600,14600,14600,14600,0
20231215,163900,219286090,14600,14600,14600,14600,0
20231215,163800,219286090,14600,14600,14600,14600,0
20231215,163700,219286090,14600,14600,14600,14600,0
20231215,163600,219286090,14600,14600,14600,14600,0
20231215,163500,219286090,14600,14600,14600,14600,0
20231215,163400,219286090,14600,14600,14600,14600,0
20231215,163300,219286090,14600,14600,14600,14600,0
20231215,163200,219286090,14600,14600,14600,14600,0
20231215,163100,219286090,14600,14600,14600,14600,0
20231215,163000,219286090,14600,14600,14600,14600,0
20231215,162900,219286090,14600,14600,14600,14600,0
20231215,162800,219286090,14600,14600,14600,14600,0
20231215,162700,219286090,14600,14600,14600,14600,0
20231215,162600,219286090,14600,14600,14600,14600,0
20231215,162500,219286090,14600,14600,14600,14600,0
20231215,162400,219286090,14600,14600,14600,14600,35
20231215,162300,219286090,14600,14600,14600,14600,0
20231215,162200,219286090,14600,14600,14600,14600,0
20231215,162100,219286090,14600,14600,14600,14600,0
20231215,162000,219286090,14600,14600,14600,14600,0
20231215,161900,219286090,14600,14600,14600,14600,0
20231215,161800,219286090,14600,14600,14600,14600,0
20231215,161700,219286090,14600,14600,14600,14600,0
20231215,161600,219286090,14600,14600,14600,14600,0
20231215,161500,219286090,14600,14600,14600,14600,0
20231215,161400,219286090,14600,14600,14600,14600,0
20231215,161300,219286090,14600,14600,14600,14600,0
20231215,161200,219286090,14600,14600,14600,14600,0
20231215,161100,219286090,14600,14600,14600,14600,0
20231215,161000,219286090,14600,14600,14600,14600,0
20231215,160900,219286090,14600,14600,14600,14600,0
20231215,160800,219286090,14600,14600,14600,14600,0
20231215,160700,219286090,14600,14600,14600,14600,0
20231215,160600,219286090,14600,14600,14600,14600,0
20231215,160500,219286090,14600,14600,14600,14600,0
20231215,160400,219286090,14600,14600,14600,14600,0
20231215,160300,219286090,14600,14600,14600,14600,0
20231215,160200,219286090,14600,14600,14600,14600,0
20231215,160100,219286090,14600,14600,14600,14600,0
20231215,160000,219286090,14600,14600,14600,14600,0
20231215,155900,219286090,14600,14600,14600,14600,0
20231215,155800,219286090,14600,14600,14600,14600,0
20231215,155700,219286090,14600,14600,14600,14600,0
20231215,155600,219286090,14600,14600,14600,14600,0
20231215,155500,219286090,14600,14600,14600,14600,0
20231215,155400,219286090,14600,14600,14600,14600,35
20231215,155300,219286090,14600,14600,14600,14600,0
20231215,155200,219286090,14600,14600,14600,14600,0
20231215,155100,219286090,14600,14600,14600,14600,0
20231215,155000,219286090,14600,14600,14600,14600,0
20231215,154900,219286090,14600,14600,14600,14600,0
20231215,154800,219286090,14600,14600,14600,14600,0
20231215,154700,219286090,14600,14600,14600,14600,0
20231215,154600,219286090,14600,14600,14600,14600,0
20231215,154500,219286090,14600,14600,14600,14600,0
20231215,154400,219286090,14600,14600,14600,14600,0
20231215,154300,219286090,14600,14600,14600,14600,0
20231215,154200,219286090,14600,14600,14600,14600,0
20231215,154100,219286090,14600,14600,14600,14600,0
20231215,154000,219286090,14600,14600,14600,14600,0
20231215,153900,219286090,14600,14600,14600,14600,0
20231215,153800,219286090,14600,14600,14600,14600,0
20231215,153700,219286090,14600,14600,14600,14600,0
20231215,153600,219286090,14600,14600,14600,14600,0
20231215,153500,219286090,14600,14600,14600,14600,0
20231215,153400,219286090,14600,14600,14600,14600,0
20231215,153300,219286090,14600,14600,14600,14600,0
20231215,153200,219286090,14600,14600,14600,14600,0
20231215,153100,219286090,14600,14600,14600,14600,0
20231215,153000,219286090,14600,14600,14600,14600,35
20231215,152900,218775090,14600,14600,14600,14600,0
20231215,152800,218775090,14600,14600,14600,14600,0
20231215,152700,218775090,14600,14600,14600,14600,0
20231215,152600,218775090,14600,14600,14600,14600,0
20231215,152500,218775090,14600,14600,14600,14600,0
20231215,152400,218775090,14600,14600,14600,14600,0
20231215,152300,218775090,14600,14600,14600,14600,0
20231215,152200,218775090,14600,14600,14600,14600,0
20231215,152100,218775090,14600,14600,14600,14600,0
20231215,152000,218775090,14600,14600,14600,14600,0
20231215,151900,218775090,14600,14600,14600,14600,100
20231215,151800,217315090,14600,14600,14600,14600,4
20231215,151700,217256690,14510,14510,14510,14510,0
20231215,151600,217256690,14510,14510,14510,14510,0
20231215,151500,217256690,14510,14510,14510,14510,0
20231215,151400,217256690,14510,14510,14510,14510,0
20231215,151300,217256690,14510,14510,14510,14510,0
20231215,151200,217256690,14510,14510,14510,14510,0
20231215,151100,217256690,14510,14510,14510,14510,0
20231215,151000,217256690,14510,14510,14510,14510,2
20231215,150900,217227670,14510,14590,14600,14510,198
20231215,150800,214353840,14590,14590,14590,14590,3
20231215,150700,214310070,14600,14600,14600,14600,7
20231215,150600,214207870,14600,14600,14600,14600,0
20231215,150500,214207870,14600,14600,14600,14600,4
20231215,150400,214149470,14600,14600,14600,14600,0
20231215,150300,214149470,14600,14600,14600,14600,0
20231215,150200,214149470,14600,14600,14600,14600,0
20231215,150100,214149470,14600,14600,14600,14600,0
20231215,150000,214149470,14600,14600,14600,14600,0
20231215,145900,214149470,14600,14600,14600,14600,0
20231215,145800,214149470,14600,14600,14600,14600,0
20231215,145700,214149470,14600,14600,14600,14600,0
20231215,145600,214149470,14600,14600,14600,14600,0
20231215,145500,214149470,14600,14600,14600,14600,0
20231215,145400,214149470,14600,14600,14600,14600,1
20231215,145300,214134870,14600,14600,14600,14600,0
20231215,145200,214134870,14600,14600,14600,14600,0
20231215,145100,214134870,14600,14600,14600,14600,0
20231215,145000,214134870,14600,14600,14600,14600,0
20231215,144900,214134870,14600,14600,14600,14600,0
20231215,144800,214134870,14600,14600,14600,14600,1
20231215,144700,214120270,14580,14580,14580,14580,0
20231215,144600,214120270,14580,14580,14580,14580,7
20231215,144500,214018210,14580,14580,14580,14580,0
20231215,144400,214018210,14580,14580,14580,14580,0
20231215,144300,214018210,14580,14580,14580,14580,0
20231215,144200,214018210,14580,14580,14580,14580,0
20231215,144100,214018210,14580,14580,14580,14580,0
20231215,144000,214018210,14580,14580,14580,14580,0
20231215,143900,214018210,14580,14580,14580,14580,0
20231215,143800,214018210,14580,14550,14580,14550,10
20231215,143700,213872440,14580,14580,14580,14580,0
20231215,143600,213872440,14580,14580,14580,14580,0
20231215,143500,213872440,14580,14580,14580,14580,0
20231215,143400,213872440,14580,14580,14580,14580,0
20231215,143300,213872440,14580,14580,14580,14580,0
20231215,143200,213872440,14580,14580,14580,14580,0
20231215,143100,213872440,14580,14580,14580,14580,1
20231215,143000,213857860,14510,14510,14510,14510,0
20231215,142900,213857860,14510,14510,14510,14510,0
20231215,142800,213857860,14510,14510,14510,14510,0
20231215,142700,213857860,14510,14510,14510,14510,0
20231215,142600,213857860,14510,14510,14510,14510,0
20231215,142500,213857860,14510,14510,14510,14510,0
20231215,142400,213857860,14510,14510,14510,14510,0
20231215,142300,213857860,14510,14510,14510,14510,0
20231215,142200,213857860,14510,14520,14520,14510,46
20231215,142100,213190260,14550,14550,14550,14550,0
20231215,142000,213190260,14550,14550,14550,14550,0
20231215,141900,213190260,14550,14550,14550,14550,0
20231215,141800,213190260,14550,14560,14560,14550,104
20231215,141700,211676760,14550,14550,14550,14550,0
20231215,141600,211676760,14550,14550,14550,14550,0
20231215,141500,211676760,14550,14550,14550,14550,0
20231215,141400,211676760,14550,14550,14550,14550,0
20231215,141300,211676760,14550,14550,14550,14550,0
20231215,141200,211676760,14550,14550,14550,14550,0
20231215,141100,211676760,14550,14550,14550,14550,0
20231215,141000,211676760,14550,14560,14560,14550,192
20231215,140900,208883130,14560,14560,14560,14560,0
20231215,140800,208883130,14560,14560,14560,14560,0
20231215,140700,208883130,14560,14560,14560,14560,11
20231215,140600,208722970,14560,14560,14560,14560,0
20231215,140500,208722970,14560,14560,14560,14560,0
20231215,140400,208722970,14560,14560,14560,14560,55
20231215,140300,207922170,14560,14560,14560,14560,50
20231215,140200,207194170,14570,14570,14570,14570,0
20231215,140100,207194170,14570,14570,14570,14570,101
20231215,140000,205722600,14570,14570,14570,14570,60
20231215,135900,204848400,14590,14590,14590,14590,0
20231215,135800,204848400,14590,14590,14590,14590,0
20231215,135700,204848400,14590,14590,14590,14590,0
20231215,135600,204848400,14590,14600,14600,14590,535
20231215,135500,197040430,14610,14610,14610,14610,1
20231215,135400,197025820,14600,14600,14600,14600,0
20231215,135300,197025820,14600,14600,14600,14600,0
20231215,135200,197025820,14600,14600,14600,14600,0
20231215,135100,197025820,14600,14600,14600,14600,2
20231215,135000,196996620,14600,14600,14600,14600,0
20231215,134900,196996620,14600,14600,14600,14600,0
20231215,134800,196996620,14600,14600,14600,14600,0
20231215,134700,196996620,14600,14600,14600,14600,0
20231215,134600,196996620,14600,14600,14600,14600,0
20231215,134500,196996620,14600,14600,14600,14600,220
20231215,134400,193784620,14600,14600,14600,14600,0
20231215,134300,193784620,14600,14600,14600,14600,5
20231215,134200,193711620,14600,14600,14600,14600,9
20231215,134100,193580220,14600,14600,14600,14600,0
20231215,134000,193580220,14600,14610,14610,14600,700
20231215,133900,183358600,14620,14620,14620,14620,0
20231215,133800,183358600,14620,14620,14620,14620,0
20231215,133700,183358600,14620,14620,14620,14620,41
20231215,133600,182759180,14620,14620,14620,14620,0
20231215,133500,182759180,14620,14620,14620,14620,0
20231215,133400,182759180,14620,14630,14630,14620,80
20231215,133300,181589490,14640,14640,14640,14640,80
20231215,133200,180418290,14630,14630,14630,14630,0
20231215,133100,180418290,14630,14630,14630,14630,0
20231215,133000,180418290,14630,14630,14630,14630,0
20231215,132900,180418290,14630,14630,14630,14630,0
20231215,132800,180418290,14630,14630,14630,14630,0
20231215,132700,180418290,14630,14630,14630,14630,297
20231215,132600,176073180,14630,14630,14630,14630,10
20231215,132500,175926880,14630,14630,14630,14630,1
20231215,132400,175912250,14630,14630,14630,14630,192
20231215,132300,173103290,14640,14640,14640,14640,0
20231215,132200,173103290,14640,14640,14640,14640,0
20231215,132100,173103290,14640,14640,14640,14640,0
20231215,132000,173103290,14640,14640,14640,14640,14
20231215,131900,172898330,14640,14640,14640,14640,0
20231215,131800,172898330,14640,14640,14640,14640,4
20231215,131700,172839770,14640,14640,14640,14640,0
20231215,131600,172839770,14640,14640,14640,14640,0
20231215,131500,172839770,14640,14640,14640,14640,0
20231215,131400,172839770,14640,14640,14640,14640,1
20231215,131300,172825130,14640,14640,14640,14640,0
20231215,131200,172825130,14640,14640,14640,14640,0
20231215,131100,172825130,14640,14640,14640,14640,0
20231215,131000,172825130,14640,14640,14640,14640,0
20231215,130900,172825130,14640,14640,14640,14640,0
20231215,130800,172825130,14640,14640,14640,14640,0
20231215,130700,172825130,14640,14640,14640,14640,36
20231215,130600,172298090,14640,14640,14640,14640,53
20231215,130500,171522170,14650,14650,14650,14650,11
20231215,130400,171361020,14650,14650,14650,14650,0
20231215,130300,171361020,14650,14650,14650,14650,0
20231215,130200,171361020,14650,14650,14650,14650,0
20231215,130100,171361020,14650,14650,14650,14650,1
20231215,130000,171346370,14670,14670,14670,14670,0
20231215,125900,171346370,14670,14670,14670,14670,0
20231215,125800,171346370,14670,14670,14670,14670,0
20231215,125700,171346370,14670,14670,14670,14670,0
20231215,125600,171346370,14670,14670,14670,14670,151
20231215,125500,169131200,14670,14670,14670,14670,5
20231215,125400,169057850,14680,14680,14680,14680,0
20231215,125300,169057850,14680,14680,14680,14680,4
20231215,125200,168999130,14680,14680,14680,14680,0
20231215,125100,168999130,14680,14680,14680,14680,48
20231215,125000,168294490,14680,14680,14680,14680,0
20231215,124900,168294490,14680,14680,14680,14680,0
20231215,124800,168294490,14680,14680,14680,14680,0
20231215,124700,168294490,14680,14680,14680,14680,0
20231215,124600,168294490,14680,14680,14680,14680,1
20231215,124500,168279810,14710,14710,14710,14710,0
20231215,124400,168279810,14710,14710,14710,14710,0
20231215,124300,168279810,14710,14710,14710,14710,0
20231215,124200,168279810,14710,14710,14710,14710,0
20231215,124100,168279810,14710,14710,14710,14710,0
20231215,124000,168279810,14710,14710,14710,14710,4
20231215,123900,168220970,14700,14700,14700,14700,16
20231215,123800,167985770,14710,14710,14710,14710,0
20231215,123700,167985770,14710,14710,14710,14710,0
20231215,123600,167985770,14710,14710,14710,14710,0
20231215,123500,167985770,14710,14710,14710,14710,0
20231215,123400,167985770,14710,14710,14710,14710,0
20231215,123300,167985770,14710,14710,14710,14710,0
20231215,123200,167985770,14710,14710,14710,14710,10
20231215,123100,167838670,14710,14710,14710,14710,0
20231215,123000,167838670,14710,14710,14710,14710,0
20231215,122900,167838670,14710,14710,14710,14710,0
20231215,122800,167838670,14710,14710,14710,14710,0
20231215,122700,167838670,14710,14710,14710,14710,0
20231215,122600,167838670,14710,14710,14710,14710,0
20231215,122500,167838670,14710,14710,14710,14710,3
20231215,122400,167794540,14710,14710,14710,14710,5
20231215,122300,167720990,14710,14710,14710,14710,80
20231215,122200,166544190,14700,14700,14700,14700,0
20231215,122100,166544190,14700,14700,14700,14700,104
20231215,122000,165015390,14680,14680,14680,14680,0
20231215,121900,165015390,14680,14680,14680,14680,0
20231215,121800,165015390,14680,14680,14680,14680,0
20231215,121700,165015390,14680,14680,14680,14680,50
20231215,121600,164281390,14680,14680,14680,14680,0
20231215,121500,164281390,14680,14680,14680,14680,0
20231215,121400,164281390,14680,14680,14680,14680,0
20231215,121300,164281390,14680,14680,14680,14680,10
20231215,121200,164134590,14680,14680,14680,14680,0
20231215,121100,164134590,14680,14680,14680,14680,0
20231215,121000,164134590,14680,14680,14680,14680,0
20231215,120900,164134590,14680,14680,14680,14680,0
20231215,120800,164134590,14680,14680,14680,14680,0
20231215,120700,164134590,14680,14680,14680,14680,0
20231215,120600,164134590,14680,14680,14680,14680,0
20231215,120500,164134590,14680,14680,14680,14680,0
20231215,120400,164134590,14680,14680,14680,14680,2
20231215,120300,164105230,14670,14670,14670,14670,0
20231215,120200,164105230,14670,14670,14670,14670,40
20231215,120100,163518430,14680,14680,14680,14680,0
20231215,120000,163518430,14680,14670,14680,14670,49
20231215,115900,162799280,14660,14660,14660,14660,0
20231215,115800,162799280,14660,14660,14660,14660,0
20231215,115700,162799280,14660,14660,14660,14660,4
20231215,115600,162740640,14650,14660,14660,14650,119
20231215,115500,160997130,14660,14660,14660,14660,2
20231215,115400,160967810,14680,14680,14680,14680,0
20231215,115300,160967810,14680,14680,14680,14680,4
20231215,115200,160909090,14680,14680,14680,14680,1
20231215,115100,160894410,14680,14680,14680,14680,0
20231215,115000,160894410,14680,14680,14680,14680,0
20231215,114900,160894410,14680,14680,14680,14680,0
20231215,114800,160894410,14680,14680,14680,14680,0
20231215,114700,160894410,14680,14680,14680,14680,0
20231215,114600,160894410,14680,14680,14680,14680,0
20231215,114500,160894410,14680,14680,14680,14680,0
20231215,114400,160894410,14680,14670,14680,14670,33
20231215,114300,160410000,14660,14660,14660,14660,100
20231215,114200,158944000,14670,14670,14670,14670,100
20231215,114100,157477000,14690,14690,14690,14690,0
20231215,114000,157477000,14690,14690,14690,14690,0
20231215,113900,157477000,14690,14690,14690,14690,0
20231215,113800,157477000,14690,14690,14690,14690,0
20231215,113700,157477000,14690,14690,14690,14690,1
20231215,113600,157462310,14660,14660,14660,14660,0
20231215,113500,157462310,14660,14660,14660,14660,0
20231215,113400,157462310,14660,14660,14660,14660,53
20231215,113300,156685330,14660,14660,14660,14660,65
20231215,113200,155732430,14660,14700,14700,14660,65
20231215,113100,154777330,14690,14690,14690,14690,0
20231215,113000,154777330,14690,14690,14690,14690,11
20231215,112900,154615740,14690,14690,14690,14690,0
20231215,112800,154615740,14690,14690,14690,14690,1
20231215,112700,154601050,14690,14690,14690,14690,0
20231215,112600,154601050,14690,14690,14690,14690,0
20231215,112500,154601050,14690,14690,14690,14690,20
20231215,112400,154307250,14670,14670,14670,14670,18
20231215,112300,154043190,14670,14670,14670,14670,0
20231215,112200,154043190,14670,14690,14690,14670,37
20231215,112100,153500100,14690,14690,14690,14690,19
20231215,112000,153220990,14780,14780,14780,14780,0
20231215,111900,153220990,14780,14780,14780,14780,0
20231215,111800,153220990,14780,14780,14780,14780,0
20231215,111700,153220990,14780,14780,14780,14780,0
20231215,111600,153220990,14780,14780,14780,14780,3
20231215,111500,153176650,14690,14690,14690,14690,0
20231215,111400,153176650,14690,14780,14780,14690,4
20231215,111300,153117620,14780,14690,14780,14690,8
20231215,111200,152999830,14690,14690,14690,14690,1
20231215,111100,152985140,14690,14690,14690,14690,0
20231215,111000,152985140,14690,14690,14690,14690,0
20231215,110900,152985140,14690,14690,14690,14690,0
20231215,110800,152985140,14690,14690,14690,14690,0
20231215,110700,152985140,14690,14690,14690,14690,0
20231215,110600,152985140,14690,14690,14690,14690,21
20231215,110500,152676650,14690,14690,14690,14690,0
20231215,110400,152676650,14690,14700,14700,14690,98
20231215,110300,151236330,14690,14690,14690,14690,1
20231215,110200,151221640,14700,14700,14700,14700,97
20231215,110100,149795740,14700,14700,14700,14700,0
20231215,110000,149795740,14700,14700,14700,14700,0
20231215,105900,149795740,14700,14700,14700,14700,0
20231215,105800,149795740,14700,14700,14700,14700,0
20231215,105700,149795740,14700,14700,14700,14700,0
20231215,105600,149795740,14700,14700,14700,14700,7
20231215,105500,149692840,14700,14760,14760,14700,130
20231215,105400,147777340,14760,14760,14760,14760,0
20231215,105300,147777340,14760,14760,14760,14760,0
20231215,105200,147777340,14760,14760,14760,14760,0
20231215,105100,147777340,14760,14800,14800,14760,131
20231215,105000,145840980,14830,14760,14830,14760,33
20231215,104900,145353060,14800,14800,14800,14800,1
20231215,104800,145338260,14800,14800,14800,14800,0
20231215,104700,145338260,14800,14800,14800,14800,2
20231215,104600,145308660,14840,14780,14840,14780,114
20231215,104500,143622900,14770,14730,14770,14730,2605
20231215,104400,105205210,14700,14700,14700,14700,0
20231215,104300,105205210,14700,14700,14700,14700,353
20231215,104200,100016110,14700,14700,14700,14700,1
20231215,104100,100001410,14680,14680,14680,14680,0
20231215,104000,100001410,14680,14680,14680,14680,0
20231215,103900,100001410,14680,14680,14680,14680,0
20231215,103800,100001410,14680,14680,14680,14680,200
20231215,103700,97065410,14680,14680,14680,14680,0
20231215,103600,97065410,14680,14680,14680,14680,0
20231215,103500,97065410,14680,14680,14680,14680,0
20231215,103400,97065410,14680,14680,14680,14680,0
20231215,103300,97065410,14680,14700,14700,14680,149
20231215,103200,94875360,14700,14700,14700,14700,0
20231215,103100,94875360,14700,14700,14700,14700,1
20231215,103000,94860660,14730,14730,14730,14730,1
20231215,102900,94845930,14730,14730,14730,14730,5
20231215,102800,94772280,14730,14700,14730,14700,23
20231215,102700,94433550,14700,14700,14700,14700,21
20231215,102600,94124850,14690,14690,14690,14690,7
20231215,102500,94022020,14700,14700,14700,14700,40
20231215,102400,93434020,14700,14730,14730,14700,57
20231215,102300,92595910,14700,14700,14700,14700,1
20231215,102200,92581210,14700,14700,14700,14700,21
20231215,102100,92272510,14730,14700,14730,14700,85
20231215,102000,91021060,14700,14730,14730,14700,542
20231215,101900,83040400,14730,14730,14730,14730,202
20231215,101800,80064940,14740,14740,14740,14740,0
20231215,101700,80064940,14740,14740,14740,14730,357
20231215,101600,74805760,14730,14730,14730,14730,40
20231215,101500,74216560,14740,14710,14740,14700,616
20231215,101400,65142610,14700,14670,14700,14670,1238
20231215,101300,46949540,14670,14670,14670,14660,352
20231215,101200,41785710,14670,14660,14670,14660,300
20231215,101100,37386000,14670,14670,14670,14670,0
20231215,101000,37386000,14670,14670,14670,14670,0
20231215,100900,37386000,14670,14670,14670,14670,0
20231215,100800,37386000,14670,14670,14670,14670,0
20231215,100700,37386000,14670,14670,14670,14670,0
20231215,100600,37386000,14670,14670,14670,14670,0
20231215,100500,37386000,14670,14670,14670,14670,0
20231215,100400,37386000,14670,14670,14670,14670,0
20231215,100300,37386000,14670,14670,14670,14670,0
20231215,100200,37386000,14670,14670,14670,14670,0
20231215,100100,37386000,14670,14670,14670,14670,0
20231215,100000,37386000,14670,14670,14670,14670,1
20231215,095900,37371330,14670,14670,14670,14670,0
20231215,095800,37371330,14670,14670,14670,14670,0
20231215,095700,37371330,14670,14670,14670,14670,0
20231215,095600,37371330,14670,14670,14670,14670,0
20231215,095500,37371330,14670,14670,14670,14670,0
20231215,095400,37371330,14670,14670,14670,14670,0
20231215,095300,37371330,14670,14670,14670,14670,0
20231215,095200,37371330,14670,14670,14670,14670,0
20231215,095100,37371330,14670,14670,14670,14670,0
20231215,095000,37371330,14670,14670,14670,14670,0
20231215,094900,37371330,14670,14670,14670,14670,2
20231215,094800,37341990,14600,14600,14600,14600,2
20231215,094700,37312790,14670,14670,14670,14670,0
20231215,094600,37312790,14670,14670,14670,14670,0
20231215,094500,37312790,14670,14670,14670,14670,0
20231215,094400,37312790,14670,14670,14670,14670,0
20231215,094300,37312790,14670,14650,14670,14650,2
20231215,094200,37283470,14600,14600,14600,14600,0
20231215,094100,37283470,14600,14600,14600,14600,1
20231215,094000,37268870,14600,14590,14600,14590,57
20231215,093900,36436930,14590,14590,14590,14590,0
20231215,093800,36436930,14590,14570,14590,14570,7
20231215,093700,36334920,14560,14570,14570,14560,6
20231215,093600,36247550,14450,14450,14450,14450,0
20231215,093500,36247550,14450,14450,14450,14450,0
20231215,093400,36247550,14450,14470,14470,14450,241
20231215,093300,32764650,14580,14540,14580,14540,943
20231215,093200,19043010,14540,14540,14540,14540,0
20231215,093100,19043010,14540,14540,14540,14540,0
20231215,093000,19043010,14540,14540,14540,14540,0
20231215,092900,19043010,14540,14540,14540,14440,179
20231215,092800,16440910,14500,14550,14550,14500,740
20231215,092700,5710810,14550,14550,14550,14550,26
20231215,092600,5332510,14550,14550,14550,14550,0
20231215,092500,5332510,14550,14550,14550,14550,0
20231215,092400,5332510,14550,14550,14550,14500,30
20231215,092300,4896260,14550,14550,14550,14550,95
20231215,092200,3514010,14550,14550,14550,14550,0
20231215,092100,3514010,14550,14540,14550,14540,10
20231215,092000,3368530,14420,14420,14420,14420,0
20231215,091900,3368530,14420,14420,14420,14420,1
20231215,091800,3354110,14420,14420,14420,14420,1
20231215,091700,3339690,14390,14420,14420,14390,6
20231215,091600,3253270,14500,14500,14500,14500,0
20231215,091500,3253270,14500,14500,14500,14500,0
20231215,091400,3253270,14500,14500,14500,14500,6
20231215,091300,3166270,14580,14580,14580,14580,0
20231215,091200,3166270,14580,14580,14580,14580,0
20231215,091100,3166270,14580,14580,14580,14580,1
20231215,091000,3151690,14580,14580,14580,14580,0
20231215,090900,3151690,14580,14580,14580,14580,0
20231215,090800,3151690,14580,14580,14580,14580,1
20231215,090700,3137110,14310,14550,14550,14310,100
20231215,090600,1687880,14580,14550,14580,14550,2
20231215,090500,1658750,14550,14550,14550,14550,7
20231215,090400,1556900,14550,14550,14550,14550,0
20231215,090300,1556900,14550,14550,14550,14550,0
20231215,090200,1556900,14550,14550,14550,14550,97
20231215,090100,145550,14600,14600,14600,14600,1
20231215,090000,130950,14550,14550,14550,14550,9