KissMeData/123700/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,201400,266124060,3590,3590,3590,3590,2117
20231215,201300,266124060,3590,3590,3590,3590,0
20231215,201200,266124060,3590,3590,3590,3590,0
20231215,201100,266124060,3590,3590,3590,3590,0
20231215,201000,266124060,3590,3590,3590,3590,0
20231215,200900,266124060,3590,3590,3590,3590,0
20231215,200800,266124060,3590,3590,3590,3590,0
20231215,200700,266124060,3590,3590,3590,3590,0
20231215,200600,266124060,3590,3590,3590,3590,0
20231215,200500,266124060,3590,3590,3590,3590,0
20231215,200400,266124060,3590,3590,3590,3590,0
20231215,200300,266124060,3590,3590,3590,3590,0
20231215,200200,266124060,3590,3590,3590,3590,0
20231215,200100,266124060,3590,3590,3590,3590,0
20231215,200000,266124060,3590,3590,3590,3590,0
20231215,195900,266124060,3590,3590,3590,3590,0
20231215,195800,266124060,3590,3590,3590,3590,0
20231215,195700,266124060,3590,3590,3590,3590,0
20231215,195600,266124060,3590,3590,3590,3590,0
20231215,195500,266124060,3590,3590,3590,3590,0
20231215,195400,266124060,3590,3590,3590,3590,0
20231215,195300,266124060,3590,3590,3590,3590,0
20231215,195200,266124060,3590,3590,3590,3590,0
20231215,195100,266124060,3590,3590,3590,3590,0
20231215,195000,266124060,3590,3590,3590,3590,0
20231215,194900,266124060,3590,3590,3590,3590,0
20231215,194800,266124060,3590,3590,3590,3590,0
20231215,194700,266124060,3590,3590,3590,3590,0
20231215,194600,266124060,3590,3590,3590,3590,0
20231215,194500,266124060,3590,3590,3590,3590,0
20231215,194400,266124060,3590,3590,3590,3590,2117
20231215,194300,266124060,3590,3590,3590,3590,0
20231215,194200,266124060,3590,3590,3590,3590,0
20231215,194100,266124060,3590,3590,3590,3590,0
20231215,194000,266124060,3590,3590,3590,3590,0
20231215,193900,266124060,3590,3590,3590,3590,0
20231215,193800,266124060,3590,3590,3590,3590,0
20231215,193700,266124060,3590,3590,3590,3590,0
20231215,193600,266124060,3590,3590,3590,3590,0
20231215,193500,266124060,3590,3590,3590,3590,0
20231215,193400,266124060,3590,3590,3590,3590,0
20231215,193300,266124060,3590,3590,3590,3590,0
20231215,193200,266124060,3590,3590,3590,3590,0
20231215,193100,266124060,3590,3590,3590,3590,0
20231215,193000,266124060,3590,3590,3590,3590,0
20231215,192900,266124060,3590,3590,3590,3590,0
20231215,192800,266124060,3590,3590,3590,3590,0
20231215,192700,266124060,3590,3590,3590,3590,0
20231215,192600,266124060,3590,3590,3590,3590,0
20231215,192500,266124060,3590,3590,3590,3590,0
20231215,192400,266124060,3590,3590,3590,3590,0
20231215,192300,266124060,3590,3590,3590,3590,0
20231215,192200,266124060,3590,3590,3590,3590,0
20231215,192100,266124060,3590,3590,3590,3590,0
20231215,192000,266124060,3590,3590,3590,3590,0
20231215,191900,266124060,3590,3590,3590,3590,0
20231215,191800,266124060,3590,3590,3590,3590,0
20231215,191700,266124060,3590,3590,3590,3590,0
20231215,191600,266124060,3590,3590,3590,3590,0
20231215,191500,266124060,3590,3590,3590,3590,0
20231215,191400,266124060,3590,3590,3590,3590,2117
20231215,191300,266124060,3590,3590,3590,3590,0
20231215,191200,266124060,3590,3590,3590,3590,0
20231215,191100,266124060,3590,3590,3590,3590,0
20231215,191000,266124060,3590,3590,3590,3590,0
20231215,190900,266124060,3590,3590,3590,3590,0
20231215,190800,266124060,3590,3590,3590,3590,0
20231215,190700,266124060,3590,3590,3590,3590,0
20231215,190600,266124060,3590,3590,3590,3590,0
20231215,190500,266124060,3590,3590,3590,3590,0
20231215,190400,266124060,3590,3590,3590,3590,0
20231215,190300,266124060,3590,3590,3590,3590,0
20231215,190200,266124060,3590,3590,3590,3590,0
20231215,190100,266124060,3590,3590,3590,3590,0
20231215,190000,266124060,3590,3590,3590,3590,0
20231215,185900,266124060,3590,3590,3590,3590,0
20231215,185800,266124060,3590,3590,3590,3590,0
20231215,185700,266124060,3590,3590,3590,3590,0
20231215,185600,266124060,3590,3590,3590,3590,0
20231215,185500,266124060,3590,3590,3590,3590,0
20231215,185400,266124060,3590,3590,3590,3590,0
20231215,185300,266124060,3590,3590,3590,3590,0
20231215,185200,266124060,3590,3590,3590,3590,0
20231215,185100,266124060,3590,3590,3590,3590,0
20231215,185000,266124060,3590,3590,3590,3590,0
20231215,184900,266124060,3590,3590,3590,3590,0
20231215,184800,266124060,3590,3590,3590,3590,0
20231215,184700,266124060,3590,3590,3590,3590,0
20231215,184600,266124060,3590,3590,3590,3590,0
20231215,184500,266124060,3590,3590,3590,3590,0
20231215,184400,266124060,3590,3590,3590,3590,2117
20231215,184300,266124060,3590,3590,3590,3590,0
20231215,184200,266124060,3590,3590,3590,3590,0
20231215,184100,266124060,3590,3590,3590,3590,0
20231215,184000,266124060,3590,3590,3590,3590,0
20231215,183900,266124060,3590,3590,3590,3590,0
20231215,183800,266124060,3590,3590,3590,3590,0
20231215,183700,266124060,3590,3590,3590,3590,0
20231215,183600,266124060,3590,3590,3590,3590,0
20231215,183500,266124060,3590,3590,3590,3590,0
20231215,183400,266124060,3590,3590,3590,3590,0
20231215,183300,266124060,3590,3590,3590,3590,0
20231215,183200,266124060,3590,3590,3590,3590,0
20231215,183100,266124060,3590,3590,3590,3590,0
20231215,183000,266124060,3590,3590,3590,3590,0
20231215,182900,266124060,3590,3590,3590,3590,0
20231215,182800,266124060,3590,3590,3590,3590,0
20231215,182700,266124060,3590,3590,3590,3590,0
20231215,182600,266124060,3590,3590,3590,3590,0
20231215,182500,266124060,3590,3590,3590,3590,0
20231215,182400,266124060,3590,3590,3590,3590,0
20231215,182300,266124060,3590,3590,3590,3590,0
20231215,182200,266124060,3590,3590,3590,3590,0
20231215,182100,266124060,3590,3590,3590,3590,0
20231215,182000,266124060,3590,3590,3590,3590,0
20231215,181900,266124060,3590,3590,3590,3590,0
20231215,181800,266124060,3590,3590,3590,3590,0
20231215,181700,266124060,3590,3590,3590,3590,0
20231215,181600,266124060,3590,3590,3590,3590,0
20231215,181500,266124060,3590,3590,3590,3590,0
20231215,181400,266124060,3590,3590,3590,3590,2117
20231215,181300,266124060,3590,3590,3590,3590,0
20231215,181200,266124060,3590,3590,3590,3590,0
20231215,181100,266124060,3590,3590,3590,3590,0
20231215,181000,266124060,3590,3590,3590,3590,0
20231215,180900,266124060,3590,3590,3590,3590,0
20231215,180800,266124060,3590,3590,3590,3590,0
20231215,180700,266124060,3590,3590,3590,3590,0
20231215,180600,266124060,3590,3590,3590,3590,0
20231215,180500,266124060,3590,3590,3590,3590,0
20231215,180400,266124060,3590,3590,3590,3590,0
20231215,180300,266124060,3590,3590,3590,3590,0
20231215,180200,266124060,3590,3590,3590,3590,0
20231215,180100,266124060,3590,3590,3590,3590,0
20231215,180000,266124060,3590,3590,3590,3590,0
20231215,175900,266124060,3590,3590,3590,3590,0
20231215,175800,266124060,3590,3590,3590,3590,0
20231215,175700,266124060,3590,3590,3590,3590,0
20231215,175600,266124060,3590,3590,3590,3590,0
20231215,175500,266124060,3590,3590,3590,3590,0
20231215,175400,266124060,3590,3590,3590,3590,0
20231215,175300,266124060,3590,3590,3590,3590,0
20231215,175200,266124060,3590,3590,3590,3590,0
20231215,175100,266124060,3590,3590,3590,3590,0
20231215,175000,266124060,3590,3590,3590,3590,0
20231215,174900,266124060,3590,3590,3590,3590,0
20231215,174800,266124060,3590,3590,3590,3590,0
20231215,174700,266124060,3590,3590,3590,3590,0
20231215,174600,266124060,3590,3590,3590,3590,0
20231215,174500,266124060,3590,3590,3590,3590,0
20231215,174400,266124060,3590,3590,3590,3590,2117
20231215,174300,266124060,3590,3590,3590,3590,0
20231215,174200,266124060,3590,3590,3590,3590,0
20231215,174100,266124060,3590,3590,3590,3590,0
20231215,174000,266124060,3590,3590,3590,3590,0
20231215,173900,266124060,3590,3590,3590,3590,0
20231215,173800,266124060,3590,3590,3590,3590,0
20231215,173700,266124060,3590,3590,3590,3590,0
20231215,173600,266124060,3590,3590,3590,3590,0
20231215,173500,266124060,3590,3590,3590,3590,0
20231215,173400,266124060,3590,3590,3590,3590,0
20231215,173300,266124060,3590,3590,3590,3590,0
20231215,173200,266124060,3590,3590,3590,3590,0
20231215,173100,266124060,3590,3590,3590,3590,0
20231215,173000,266124060,3590,3590,3590,3590,0
20231215,172900,266124060,3590,3590,3590,3590,0
20231215,172800,266124060,3590,3590,3590,3590,0
20231215,172700,266124060,3590,3590,3590,3590,0
20231215,172600,266124060,3590,3590,3590,3590,0
20231215,172500,266124060,3590,3590,3590,3590,0
20231215,172400,266124060,3590,3590,3590,3590,0
20231215,172300,266124060,3590,3590,3590,3590,0
20231215,172200,266124060,3590,3590,3590,3590,0
20231215,172100,266124060,3590,3590,3590,3590,0
20231215,172000,266124060,3590,3590,3590,3590,0
20231215,171900,266124060,3590,3590,3590,3590,0
20231215,171800,266124060,3590,3590,3590,3590,0
20231215,171700,266124060,3590,3590,3590,3590,0
20231215,171600,266124060,3590,3590,3590,3590,0
20231215,171500,266124060,3590,3590,3590,3590,0
20231215,171400,266124060,3590,3590,3590,3590,2117
20231215,171300,266124060,3590,3590,3590,3590,0
20231215,171200,266124060,3590,3590,3590,3590,0
20231215,171100,266124060,3590,3590,3590,3590,0
20231215,171000,266124060,3590,3590,3590,3590,0
20231215,170900,266124060,3590,3590,3590,3590,0
20231215,170800,266124060,3590,3590,3590,3590,0
20231215,170700,266124060,3590,3590,3590,3590,0
20231215,170600,266124060,3590,3590,3590,3590,0
20231215,170500,266124060,3590,3590,3590,3590,0
20231215,170400,266124060,3590,3590,3590,3590,0
20231215,170300,266124060,3590,3590,3590,3590,0
20231215,170200,266124060,3590,3590,3590,3590,0
20231215,170100,266124060,3590,3590,3590,3590,0
20231215,170000,266124060,3590,3590,3590,3590,0
20231215,165900,266124060,3590,3590,3590,3590,0
20231215,165800,266124060,3590,3590,3590,3590,0
20231215,165700,266124060,3590,3590,3590,3590,0
20231215,165600,266124060,3590,3590,3590,3590,0
20231215,165500,266124060,3590,3590,3590,3590,0
20231215,165400,266124060,3590,3590,3590,3590,0
20231215,165300,266124060,3590,3590,3590,3590,0
20231215,165200,266124060,3590,3590,3590,3590,0
20231215,165100,266124060,3590,3590,3590,3590,0
20231215,165000,266124060,3590,3590,3590,3590,0
20231215,164900,266124060,3590,3590,3590,3590,0
20231215,164800,266124060,3590,3590,3590,3590,0
20231215,164700,266124060,3590,3590,3590,3590,0
20231215,164600,266124060,3590,3590,3590,3590,0
20231215,164500,266124060,3590,3590,3590,3590,0
20231215,164400,266124060,3590,3590,3590,3590,2117
20231215,164300,266124060,3590,3590,3590,3590,0
20231215,164200,266124060,3590,3590,3590,3590,0
20231215,164100,266124060,3590,3590,3590,3590,0
20231215,164000,266124060,3590,3590,3590,3590,0
20231215,163900,266124060,3590,3590,3590,3590,0
20231215,163800,266124060,3590,3590,3590,3590,0
20231215,163700,266124060,3590,3590,3590,3590,0
20231215,163600,266124060,3590,3590,3590,3590,0
20231215,163500,266124060,3590,3590,3590,3590,0
20231215,163400,266124060,3590,3590,3590,3590,0
20231215,163300,266124060,3590,3590,3590,3590,0
20231215,163200,266124060,3590,3590,3590,3590,0
20231215,163100,266124060,3590,3590,3590,3590,0
20231215,163000,266124060,3590,3590,3590,3590,0
20231215,162900,266124060,3590,3590,3590,3590,0
20231215,162800,266124060,3590,3590,3590,3590,0
20231215,162700,266124060,3590,3590,3590,3590,0
20231215,162600,266124060,3590,3590,3590,3590,0
20231215,162500,266124060,3590,3590,3590,3590,0
20231215,162400,266124060,3590,3590,3590,3590,0
20231215,162300,266124060,3590,3590,3590,3590,0
20231215,162200,266124060,3590,3590,3590,3590,0
20231215,162100,266124060,3590,3590,3590,3590,0
20231215,162000,266124060,3590,3590,3590,3590,0
20231215,161900,266124060,3590,3590,3590,3590,0
20231215,161800,266124060,3590,3590,3590,3590,0
20231215,161700,266124060,3590,3590,3590,3590,0
20231215,161600,266124060,3590,3590,3590,3590,0
20231215,161500,266124060,3590,3590,3590,3590,0
20231215,161400,266124060,3590,3590,3590,3590,2117
20231215,161300,266124060,3590,3590,3590,3590,0
20231215,161200,266124060,3590,3590,3590,3590,0
20231215,161100,266124060,3590,3590,3590,3590,0
20231215,161000,266124060,3590,3590,3590,3590,0
20231215,160900,266124060,3590,3590,3590,3590,0
20231215,160800,266124060,3590,3590,3590,3590,0
20231215,160700,266124060,3590,3590,3590,3590,0
20231215,160600,266124060,3590,3590,3590,3590,0
20231215,160500,266124060,3590,3590,3590,3590,0
20231215,160400,266124060,3590,3590,3590,3590,0
20231215,160300,266124060,3590,3590,3590,3590,0
20231215,160200,266124060,3590,3590,3590,3590,0
20231215,160100,266124060,3590,3590,3590,3590,0
20231215,160000,266124060,3590,3590,3590,3590,0
20231215,155900,266124060,3590,3590,3590,3590,0
20231215,155800,266124060,3590,3590,3590,3590,0
20231215,155700,266124060,3590,3590,3590,3590,0
20231215,155600,266124060,3590,3590,3590,3590,0
20231215,155500,266124060,3590,3590,3590,3590,0
20231215,155400,266124060,3590,3590,3590,3590,0
20231215,155300,266124060,3590,3590,3590,3590,0
20231215,155200,266124060,3590,3590,3590,3590,0
20231215,155100,266124060,3590,3590,3590,3590,0
20231215,155000,266124060,3590,3590,3590,3590,0
20231215,154900,266124060,3590,3590,3590,3590,0
20231215,154800,266124060,3590,3590,3590,3590,0
20231215,154700,266124060,3590,3590,3590,3590,0
20231215,154600,266124060,3590,3590,3590,3590,0
20231215,154500,266124060,3590,3590,3590,3590,0
20231215,154400,266124060,3590,3590,3590,3590,2117
20231215,154300,266124060,3590,3590,3590,3590,0
20231215,154200,266124060,3590,3590,3590,3590,0
20231215,154100,266124060,3590,3590,3590,3590,0
20231215,154000,266124060,3590,3590,3590,3590,0
20231215,153900,266124060,3590,3590,3590,3590,0
20231215,153800,266124060,3590,3590,3590,3590,0
20231215,153700,266124060,3590,3590,3590,3590,0
20231215,153600,266124060,3590,3590,3590,3590,0
20231215,153500,266124060,3590,3590,3590,3590,0
20231215,153400,266124060,3590,3590,3590,3590,0
20231215,153300,266124060,3590,3590,3590,3590,0
20231215,153200,266124060,3590,3590,3590,3590,0
20231215,153100,266124060,3590,3590,3590,3590,0
20231215,153000,266124060,3590,3590,3590,3590,2117
20231215,152900,258524030,3595,3595,3595,3595,0
20231215,152800,258524030,3595,3595,3595,3595,0
20231215,152700,258524030,3595,3595,3595,3595,0
20231215,152600,258524030,3595,3595,3595,3595,0
20231215,152500,258524030,3595,3595,3595,3595,0
20231215,152400,258524030,3595,3595,3595,3595,0
20231215,152300,258524030,3595,3595,3595,3595,0
20231215,152200,258524030,3595,3595,3595,3595,0
20231215,152100,258524030,3595,3595,3595,3595,0
20231215,152000,258524030,3595,3595,3595,3595,0
20231215,151900,258524030,3595,3595,3595,3595,1
20231215,151800,258520435,3595,3595,3595,3595,13
20231215,151700,258473700,3595,3595,3595,3595,0
20231215,151600,258473700,3595,3595,3595,3595,0
20231215,151500,258473700,3595,3595,3595,3595,11
20231215,151400,258434155,3595,3595,3595,3595,0
20231215,151300,258434155,3595,3595,3595,3595,0
20231215,151200,258434155,3595,3595,3595,3595,1
20231215,151100,258430560,3590,3590,3590,3590,1
20231215,151000,258426970,3590,3590,3590,3590,2
20231215,150900,258419790,3595,3595,3595,3590,182
20231215,150800,257766400,3590,3590,3590,3590,280
20231215,150700,256761200,3595,3595,3595,3595,14
20231215,150600,256710870,3595,3595,3595,3595,0
20231215,150500,256710870,3595,3595,3595,3595,69
20231215,150400,256462815,3600,3600,3600,3600,1
20231215,150300,256459215,3595,3595,3595,3595,298
20231215,150200,255387905,3600,3600,3600,3600,0
20231215,150100,255387905,3600,3600,3600,3600,0
20231215,150000,255387905,3600,3600,3600,3600,0
20231215,145900,255387905,3600,3600,3600,3600,0
20231215,145800,255387905,3600,3600,3600,3600,0
20231215,145700,255387905,3600,3600,3600,3600,0
20231215,145600,255387905,3600,3600,3600,3600,4
20231215,145500,255373505,3595,3595,3595,3595,0
20231215,145400,255373505,3595,3595,3595,3595,0
20231215,145300,255373505,3595,3595,3595,3595,0
20231215,145200,255373505,3595,3595,3595,3595,0
20231215,145100,255373505,3595,3595,3595,3595,0
20231215,145000,255373505,3595,3595,3595,3595,0
20231215,144900,255373505,3595,3595,3595,3595,1
20231215,144800,255369910,3600,3600,3600,3600,0
20231215,144700,255369910,3600,3600,3600,3600,0
20231215,144600,255369910,3600,3600,3600,3600,0
20231215,144500,255369910,3600,3600,3600,3600,0
20231215,144400,255369910,3600,3600,3600,3600,0
20231215,144300,255369910,3600,3600,3600,3600,0
20231215,144200,255369910,3600,3600,3600,3595,12
20231215,144100,255326760,3595,3595,3595,3595,10
20231215,144000,255290810,3605,3605,3605,3595,70
20231215,143900,255039010,3610,3595,3610,3595,289
20231215,143800,254000040,3595,3595,3595,3595,1
20231215,143700,253996445,3610,3610,3610,3610,0
20231215,143600,253996445,3610,3610,3610,3610,0
20231215,143500,253996445,3610,3610,3610,3610,0
20231215,143400,253996445,3610,3610,3610,3610,0
20231215,143300,253996445,3610,3610,3610,3610,0
20231215,143200,253996445,3610,3610,3610,3610,0
20231215,143100,253996445,3610,3610,3610,3610,0
20231215,143000,253996445,3610,3610,3610,3610,0
20231215,142900,253996445,3610,3610,3610,3610,0
20231215,142800,253996445,3610,3610,3610,3610,0
20231215,142700,253996445,3610,3610,3610,3610,0
20231215,142600,253996445,3610,3610,3610,3610,0
20231215,142500,253996445,3610,3610,3610,3610,1
20231215,142400,253992835,3590,3590,3590,3590,0
20231215,142300,253992835,3590,3590,3590,3590,0
20231215,142200,253992835,3590,3590,3590,3590,0
20231215,142100,253992835,3590,3610,3610,3590,81
20231215,142000,253701715,3610,3610,3610,3610,0
20231215,141900,253701715,3610,3610,3610,3610,0
20231215,141800,253701715,3610,3610,3610,3610,0
20231215,141700,253701715,3610,3610,3610,3610,0
20231215,141600,253701715,3610,3610,3610,3610,1
20231215,141500,253698105,3590,3590,3590,3590,0
20231215,141400,253698105,3590,3590,3590,3590,0
20231215,141300,253698105,3590,3595,3595,3590,147
20231215,141200,253170305,3610,3610,3610,3610,0
20231215,141100,253170305,3610,3600,3610,3600,820
20231215,141000,250212670,3605,3605,3605,3605,0
20231215,140900,250212670,3605,3605,3605,3605,0
20231215,140800,250212670,3605,3605,3605,3605,0
20231215,140700,250212670,3605,3605,3605,3605,0
20231215,140600,250212670,3605,3605,3605,3605,0
20231215,140500,250212670,3605,3605,3605,3605,0
20231215,140400,250212670,3605,3605,3605,3605,0
20231215,140300,250212670,3605,3605,3605,3605,0
20231215,140200,250212670,3605,3605,3605,3605,0
20231215,140100,250212670,3605,3605,3605,3605,13
20231215,140000,250165805,3595,3595,3595,3595,18
20231215,135900,250101095,3590,3590,3590,3590,0
20231215,135800,250101095,3590,3590,3590,3590,0
20231215,135700,250101095,3590,3590,3590,3590,405
20231215,135600,248647145,3605,3605,3605,3605,0
20231215,135500,248647145,3605,3605,3605,3605,1
20231215,135400,248643540,3590,3605,3605,3590,364
20231215,135300,247336765,3600,3600,3600,3600,184
20231215,135200,246674365,3600,3600,3600,3600,116
20231215,135100,246256765,3600,3600,3600,3600,100
20231215,135000,245896765,3590,3590,3590,3590,0
20231215,134900,245896765,3590,3590,3590,3590,0
20231215,134800,245896765,3590,3590,3590,3590,0
20231215,134700,245896765,3590,3590,3590,3590,71
20231215,134600,245641875,3595,3595,3595,3595,0
20231215,134500,245641875,3595,3595,3595,3595,655
20231215,134400,243287150,3595,3595,3595,3595,0
20231215,134300,243287150,3595,3595,3595,3595,0
20231215,134200,243287150,3595,3595,3595,3595,1651
20231215,134100,237351805,3600,3600,3600,3600,10
20231215,134000,237315805,3600,3600,3600,3600,0
20231215,133900,237315805,3600,3600,3600,3600,1137
20231215,133800,233222605,3600,3600,3600,3600,0
20231215,133700,233222605,3600,3600,3600,3600,137
20231215,133600,232729405,3600,3600,3600,3600,0
20231215,133500,232729405,3600,3600,3600,3600,23
20231215,133400,232646605,3605,3605,3605,3600,298
20231215,133300,231573795,3600,3600,3600,3600,544
20231215,133200,229615395,3600,3600,3600,3600,0
20231215,133100,229615395,3600,3600,3600,3600,0
20231215,133000,229615395,3600,3600,3600,3600,0
20231215,132900,229615395,3600,3600,3600,3600,2
20231215,132800,229608195,3595,3595,3595,3595,50
20231215,132700,229428445,3595,3595,3595,3595,0
20231215,132600,229428445,3595,3595,3595,3595,0
20231215,132500,229428445,3595,3595,3595,3595,94
20231215,132400,229090515,3600,3605,3605,3600,52
20231215,132300,228903065,3605,3605,3605,3605,0
20231215,132200,228903065,3605,3605,3605,3605,13
20231215,132100,228856200,3610,3610,3610,3610,0
20231215,132000,228856200,3610,3610,3610,3610,0
20231215,131900,228856200,3610,3610,3610,3610,0
20231215,131800,228856200,3610,3610,3610,3610,0
20231215,131700,228856200,3610,3610,3610,3610,0
20231215,131600,228856200,3610,3610,3610,3610,0
20231215,131500,228856200,3610,3610,3610,3610,0
20231215,131400,228856200,3610,3610,3610,3610,4
20231215,131300,228841760,3610,3610,3610,3610,1
20231215,131200,228838150,3600,3600,3600,3600,0
20231215,131100,228838150,3600,3600,3600,3600,4
20231215,131000,228823750,3610,3610,3610,3610,0
20231215,130900,228823750,3610,3610,3610,3600,22
20231215,130800,228744530,3600,3600,3600,3600,43
20231215,130700,228589730,3600,3600,3600,3600,100
20231215,130600,228229730,3600,3600,3600,3600,0
20231215,130500,228229730,3600,3600,3600,3600,0
20231215,130400,228229730,3600,3600,3600,3600,0
20231215,130300,228229730,3600,3600,3600,3600,0
20231215,130200,228229730,3600,3600,3600,3600,0
20231215,130100,228229730,3600,3600,3600,3600,0
20231215,130000,228229730,3600,3600,3600,3600,14
20231215,125900,228179330,3600,3600,3600,3600,0
20231215,125800,228179330,3600,3600,3600,3600,0
20231215,125700,228179330,3600,3600,3600,3600,0
20231215,125600,228179330,3600,3605,3605,3600,301
20231215,125500,227095725,3600,3600,3600,3600,1000
20231215,125400,223495725,3610,3610,3610,3610,1
20231215,125300,223492115,3600,3600,3600,3600,0
20231215,125200,223492115,3600,3600,3600,3600,152
20231215,125100,222944915,3600,3600,3600,3600,0
20231215,125000,222944915,3600,3600,3600,3600,433
20231215,124900,221386115,3600,3600,3600,3600,0
20231215,124800,221386115,3600,3600,3600,3600,1000
20231215,124700,217786115,3600,3605,3605,3600,566
20231215,124600,215746740,3610,3610,3610,3610,50
20231215,124500,215566240,3610,3610,3610,3610,0
20231215,124400,215566240,3610,3610,3610,3610,10
20231215,124300,215530140,3610,3610,3610,3610,14
20231215,124200,215479600,3610,3610,3610,3610,0
20231215,124100,215479600,3610,3610,3610,3610,0
20231215,124000,215479600,3610,3610,3610,3610,0
20231215,123900,215479600,3610,3610,3610,3610,100
20231215,123800,215118600,3605,3605,3605,3605,0
20231215,123700,215118600,3605,3605,3605,3605,40
20231215,123600,214974400,3605,3605,3605,3605,0
20231215,123500,214974400,3605,3605,3605,3605,0
20231215,123400,214974400,3605,3605,3605,3605,0
20231215,123300,214974400,3605,3605,3605,3605,0
20231215,123200,214974400,3605,3610,3610,3605,360
20231215,123100,213676100,3610,3610,3610,3610,0
20231215,123000,213676100,3610,3610,3610,3610,0
20231215,122900,213676100,3610,3610,3610,3610,1
20231215,122800,213672490,3605,3605,3605,3605,0
20231215,122700,213672490,3605,3605,3605,3605,400
20231215,122600,212230490,3605,3605,3605,3605,0
20231215,122500,212230490,3605,3605,3605,3605,429
20231215,122400,210683945,3605,3605,3605,3605,0
20231215,122300,210683945,3605,3605,3605,3605,0
20231215,122200,210683945,3605,3605,3605,3605,500
20231215,122100,208881445,3610,3610,3610,3610,0
20231215,122000,208881445,3610,3610,3610,3610,100
20231215,121900,208520445,3610,3610,3610,3610,1
20231215,121800,208516835,3610,3610,3610,3610,10
20231215,121700,208480735,3610,3610,3610,3610,500
20231215,121600,206675735,3610,3610,3610,3610,120
20231215,121500,206242535,3605,3605,3605,3605,0
20231215,121400,206242535,3605,3605,3605,3605,0
20231215,121300,206242535,3605,3605,3605,3605,0
20231215,121200,206242535,3605,3605,3605,3605,0
20231215,121100,206242535,3605,3605,3605,3605,0
20231215,121000,206242535,3605,3605,3605,3605,12
20231215,120900,206199275,3610,3610,3610,3610,0
20231215,120800,206199275,3610,3610,3610,3610,0
20231215,120700,206199275,3610,3610,3610,3610,0
20231215,120600,206199275,3610,3610,3610,3610,0
20231215,120500,206199275,3610,3610,3610,3610,60
20231215,120400,205982675,3610,3610,3610,3610,0
20231215,120300,205982675,3610,3610,3610,3610,0
20231215,120200,205982675,3610,3610,3610,3610,0
20231215,120100,205982675,3610,3610,3610,3610,0
20231215,120000,205982675,3610,3610,3610,3610,2
20231215,115900,205975455,3610,3610,3610,3610,120
20231215,115800,205542255,3610,3610,3610,3610,280
20231215,115700,204531455,3605,3605,3605,3605,115
20231215,115600,204116880,3610,3610,3610,3610,0
20231215,115500,204116880,3610,3610,3610,3610,0
20231215,115400,204116880,3610,3610,3610,3610,0
20231215,115300,204116880,3610,3610,3610,3610,16
20231215,115200,204059120,3605,3605,3605,3605,0
20231215,115100,204059120,3605,3605,3605,3605,94
20231215,115000,203720250,3600,3600,3600,3600,0
20231215,114900,203720250,3600,3600,3600,3600,0
20231215,114800,203720250,3600,3600,3600,3600,0
20231215,114700,203720250,3600,3605,3610,3600,845
20231215,114600,200671530,3605,3605,3605,3605,0
20231215,114500,200671530,3605,3605,3605,3605,0
20231215,114400,200671530,3605,3605,3605,3605,0
20231215,114300,200671530,3605,3605,3605,3605,0
20231215,114200,200671530,3605,3605,3605,3605,0
20231215,114100,200671530,3605,3605,3605,3605,0
20231215,114000,200671530,3605,3605,3605,3605,0
20231215,113900,200671530,3605,3605,3605,3605,0
20231215,113800,200671530,3605,3605,3605,3605,0
20231215,113700,200671530,3605,3605,3605,3605,0
20231215,113600,200671530,3605,3605,3605,3605,1
20231215,113500,200667925,3600,3600,3600,3600,132
20231215,113400,200192725,3600,3605,3605,3600,1010
20231215,113300,196551725,3605,3605,3605,3605,0
20231215,113200,196551725,3605,3605,3605,3605,0
20231215,113100,196551725,3605,3605,3605,3605,0
20231215,113000,196551725,3605,3605,3605,3605,136
20231215,112900,196061445,3605,3605,3605,3605,0
20231215,112800,196061445,3605,3605,3605,3605,0
20231215,112700,196061445,3605,3605,3605,3605,0
20231215,112600,196061445,3605,3605,3605,3605,15
20231215,112500,196007370,3605,3605,3605,3605,180
20231215,112400,195358470,3605,3605,3605,3605,0
20231215,112300,195358470,3605,3605,3605,3605,452
20231215,112200,193729010,3605,3605,3605,3605,0
20231215,112100,193729010,3605,3605,3605,3605,521
20231215,112000,191850805,3605,3605,3605,3605,0
20231215,111900,191850805,3605,3605,3605,3605,0
20231215,111800,191850805,3605,3605,3605,3605,722
20231215,111700,189247995,3605,3605,3605,3605,0
20231215,111600,189247995,3605,3610,3610,3605,334
20231215,111500,188043655,3610,3610,3610,3610,605
20231215,111400,185859605,3610,3610,3610,3610,206
20231215,111300,185115945,3615,3615,3615,3615,0
20231215,111200,185115945,3615,3615,3615,3615,0
20231215,111100,185115945,3615,3605,3615,3605,1951
20231215,111000,178071290,3605,3605,3605,3605,20
20231215,110900,177999190,3610,3610,3610,3610,0
20231215,110800,177999190,3610,3610,3610,3610,0
20231215,110700,177999190,3610,3610,3610,3610,0
20231215,110600,177999190,3610,3610,3610,3610,0
20231215,110500,177999190,3610,3610,3610,3610,0
20231215,110400,177999190,3610,3610,3610,3610,0
20231215,110300,177999190,3610,3610,3610,3610,0
20231215,110200,177999190,3610,3610,3610,3610,0
20231215,110100,177999190,3610,3610,3610,3610,0
20231215,110000,177999190,3610,3610,3610,3610,0
20231215,105900,177999190,3610,3610,3610,3610,0
20231215,105800,177999190,3610,3610,3610,3610,1001
20231215,105700,174385580,3610,3610,3610,3610,0
20231215,105600,174385580,3610,3610,3610,3610,114
20231215,105500,173974040,3610,3605,3610,3605,1280
20231215,105400,169354640,3610,3610,3610,3610,0
20231215,105300,169354640,3610,3610,3610,3610,1
20231215,105200,169351030,3605,3605,3605,3605,0
20231215,105100,169351030,3605,3605,3605,3605,0
20231215,105000,169351030,3605,3605,3605,3605,0
20231215,104900,169351030,3605,3605,3605,3605,0
20231215,104800,169351030,3605,3605,3605,3605,12
20231215,104700,169307770,3610,3610,3610,3610,14
20231215,104600,169257230,3610,3610,3610,3610,640
20231215,104500,166946830,3605,3605,3605,3605,0
20231215,104400,166946830,3605,3605,3605,3605,144
20231215,104300,166427710,3605,3605,3605,3605,1510
20231215,104200,160984160,3605,3605,3605,3605,0
20231215,104100,160984160,3605,3605,3605,3605,0
20231215,104000,160984160,3605,3605,3605,3605,210
20231215,103900,160227110,3610,3610,3610,3610,0
20231215,103800,160227110,3610,3610,3610,3610,173
20231215,103700,159602580,3600,3610,3610,3600,162
20231215,103600,159019340,3600,3605,3605,3600,3884
20231215,103500,145027505,3610,3610,3610,3610,0
20231215,103400,145027505,3610,3610,3610,3610,0
20231215,103300,145027505,3610,3610,3610,3610,0
20231215,103200,145027505,3610,3610,3610,3610,0
20231215,103100,145027505,3610,3610,3610,3610,0
20231215,103000,145027505,3610,3610,3610,3610,10
20231215,102900,144991405,3610,3605,3610,3605,20
20231215,102800,144919250,3610,3610,3610,3610,0
20231215,102700,144919250,3610,3610,3610,3610,200
20231215,102600,144197250,3610,3610,3610,3610,1
20231215,102500,144193640,3605,3605,3615,3605,216
20231215,102400,143414950,3610,3610,3610,3610,0
20231215,102300,143414950,3610,3610,3610,3610,0
20231215,102200,143414950,3610,3610,3610,3610,488
20231215,102100,141653270,3610,3610,3610,3610,43
20231215,102000,141498040,3610,3610,3610,3610,400
20231215,101900,140054040,3610,3610,3610,3610,18
20231215,101800,139989060,3615,3615,3615,3615,5
20231215,101700,139970985,3615,3610,3615,3610,101
20231215,101600,139606370,3610,3610,3610,3610,1219
20231215,101500,135205780,3610,3610,3610,3610,0
20231215,101400,135205780,3610,3610,3610,3610,1
20231215,101300,135202170,3605,3605,3605,3605,156
20231215,101200,134639790,3610,3605,3610,3605,3
20231215,101100,134628970,3605,3605,3610,3605,688
20231215,101000,132148725,3605,3605,3605,3605,300
20231215,100900,131067225,3610,3605,3610,3605,29
20231215,100800,130962675,3610,3605,3610,3605,695
20231215,100700,128457130,3610,3610,3610,3610,59
20231215,100600,128244140,3610,3610,3610,3610,2
20231215,100500,128236920,3610,3610,3610,3605,206
20231215,100400,127494275,3605,3610,3610,3605,29
20231215,100300,127389680,3605,3605,3605,3605,1000
20231215,100200,123784680,3610,3615,3615,3610,2968
20231215,100100,113063345,3615,3615,3615,3615,1004
20231215,100000,109433885,3610,3620,3620,3610,273
20231215,095900,108446610,3625,3630,3630,3625,696
20231215,095800,105922845,3630,3630,3635,3620,2539
20231215,095700,96718090,3625,3610,3625,3610,6882
20231215,095600,71822115,3610,3610,3610,3610,78
20231215,095500,71540535,3610,3605,3610,3600,482
20231215,095400,69802775,3610,3610,3610,3610,0
20231215,095300,69802775,3610,3600,3610,3600,511
20231215,095200,67963080,3595,3595,3595,3595,978
20231215,095100,64447170,3595,3595,3595,3595,1604
20231215,095000,58680790,3595,3595,3595,3595,0
20231215,094900,58680790,3595,3595,3595,3595,0
20231215,094800,58680790,3595,3595,3595,3595,1
20231215,094700,58677195,3595,3595,3595,3595,0
20231215,094600,58677195,3595,3595,3595,3595,100
20231215,094500,58317695,3590,3590,3590,3590,0
20231215,094400,58317695,3590,3590,3590,3590,24
20231215,094300,58231535,3595,3595,3595,3595,19
20231215,094200,58163230,3590,3580,3590,3580,302
20231215,094100,57079210,3580,3580,3580,3580,0
20231215,094000,57079210,3580,3580,3580,3580,361
20231215,093900,55786830,3590,3590,3590,3590,14
20231215,093800,55736570,3585,3585,3585,3585,113
20231215,093700,55331465,3595,3580,3595,3580,229
20231215,093600,54510730,3580,3585,3585,3580,11
20231215,093500,54471335,3595,3595,3595,3595,0
20231215,093400,54471335,3595,3595,3595,3595,0
20231215,093300,54471335,3595,3595,3595,3595,19
20231215,093200,54403030,3595,3595,3595,3595,0
20231215,093100,54403030,3595,3595,3595,3595,52
20231215,093000,54216090,3590,3590,3590,3590,201
20231215,092900,53494500,3580,3580,3580,3580,101
20231215,092800,53132920,3580,3580,3580,3580,39
20231215,092700,52993300,3585,3590,3590,3585,113
20231215,092600,52588180,3585,3585,3585,3585,0
20231215,092500,52588180,3585,3585,3585,3585,524
20231215,092400,50709640,3580,3580,3580,3580,10
20231215,092300,50673840,3585,3585,3585,3585,1
20231215,092200,50670255,3580,3580,3580,3580,195
20231215,092100,49972155,3575,3575,3575,3575,20
20231215,092000,49900655,3580,3575,3580,3575,626
20231215,091900,47662700,3565,3565,3565,3565,307
20231215,091800,46568245,3575,3575,3575,3575,1
20231215,091700,46564670,3570,3565,3570,3565,303
20231215,091600,45482975,3565,3565,3565,3565,327
20231215,091500,44317220,3570,3570,3570,3570,153
20231215,091400,43771010,3575,3570,3575,3565,4429
20231215,091300,27957550,3570,3570,3570,3570,137
20231215,091200,27468460,3570,3565,3570,3560,2180
20231215,091100,19697485,3565,3565,3565,3565,49
20231215,091000,19522800,3560,3565,3565,3560,222
20231215,090900,18732475,3565,3565,3565,3565,1369
20231215,090800,13851990,3570,3570,3570,3570,0
20231215,090700,13851990,3570,3570,3570,3570,0
20231215,090600,13851990,3570,3575,3575,3570,86
20231215,090500,13544920,3570,3570,3570,3570,12
20231215,090400,13502080,3570,3570,3570,3570,170
20231215,090300,12895180,3575,3575,3575,3575,1
20231215,090200,12891605,3590,3590,3590,3590,2
20231215,090100,12884425,3595,3595,3595,3595,0
20231215,090000,12884425,3595,3580,3595,3565,2833