KissMeData/037950/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,192000,1301720756,1307,1307,1307,1307,18538
20231215,191900,1301720756,1307,1307,1307,1307,0
20231215,191800,1301720756,1307,1307,1307,1307,0
20231215,191700,1301720756,1307,1307,1307,1307,0
20231215,191600,1301720756,1307,1307,1307,1307,0
20231215,191500,1301720756,1307,1307,1307,1307,0
20231215,191400,1301720756,1307,1307,1307,1307,0
20231215,191300,1301720756,1307,1307,1307,1307,0
20231215,191200,1301720756,1307,1307,1307,1307,0
20231215,191100,1301720756,1307,1307,1307,1307,0
20231215,191000,1301720756,1307,1307,1307,1307,0
20231215,190900,1301720756,1307,1307,1307,1307,0
20231215,190800,1301720756,1307,1307,1307,1307,0
20231215,190700,1301720756,1307,1307,1307,1307,0
20231215,190600,1301720756,1307,1307,1307,1307,0
20231215,190500,1301720756,1307,1307,1307,1307,0
20231215,190400,1301720756,1307,1307,1307,1307,0
20231215,190300,1301720756,1307,1307,1307,1307,0
20231215,190200,1301720756,1307,1307,1307,1307,0
20231215,190100,1301720756,1307,1307,1307,1307,0
20231215,190000,1301720756,1307,1307,1307,1307,0
20231215,185900,1301720756,1307,1307,1307,1307,0
20231215,185800,1301720756,1307,1307,1307,1307,0
20231215,185700,1301720756,1307,1307,1307,1307,0
20231215,185600,1301720756,1307,1307,1307,1307,0
20231215,185500,1301720756,1307,1307,1307,1307,0
20231215,185400,1301720756,1307,1307,1307,1307,0
20231215,185300,1301720756,1307,1307,1307,1307,0
20231215,185200,1301720756,1307,1307,1307,1307,0
20231215,185100,1301720756,1307,1307,1307,1307,0
20231215,185000,1301720756,1307,1307,1307,1307,18538
20231215,184900,1301720756,1307,1307,1307,1307,0
20231215,184800,1301720756,1307,1307,1307,1307,0
20231215,184700,1301720756,1307,1307,1307,1307,0
20231215,184600,1301720756,1307,1307,1307,1307,0
20231215,184500,1301720756,1307,1307,1307,1307,0
20231215,184400,1301720756,1307,1307,1307,1307,0
20231215,184300,1301720756,1307,1307,1307,1307,0
20231215,184200,1301720756,1307,1307,1307,1307,0
20231215,184100,1301720756,1307,1307,1307,1307,0
20231215,184000,1301720756,1307,1307,1307,1307,0
20231215,183900,1301720756,1307,1307,1307,1307,0
20231215,183800,1301720756,1307,1307,1307,1307,0
20231215,183700,1301720756,1307,1307,1307,1307,0
20231215,183600,1301720756,1307,1307,1307,1307,0
20231215,183500,1301720756,1307,1307,1307,1307,0
20231215,183400,1301720756,1307,1307,1307,1307,0
20231215,183300,1301720756,1307,1307,1307,1307,0
20231215,183200,1301720756,1307,1307,1307,1307,0
20231215,183100,1301720756,1307,1307,1307,1307,0
20231215,183000,1301720756,1307,1307,1307,1307,0
20231215,182900,1301720756,1307,1307,1307,1307,0
20231215,182800,1301720756,1307,1307,1307,1307,0
20231215,182700,1301720756,1307,1307,1307,1307,0
20231215,182600,1301720756,1307,1307,1307,1307,0
20231215,182500,1301720756,1307,1307,1307,1307,0
20231215,182400,1301720756,1307,1307,1307,1307,0
20231215,182300,1301720756,1307,1307,1307,1307,0
20231215,182200,1301720756,1307,1307,1307,1307,0
20231215,182100,1301720756,1307,1307,1307,1307,0
20231215,182000,1301720756,1307,1307,1307,1307,18538
20231215,181900,1301720756,1307,1307,1307,1307,0
20231215,181800,1301720756,1307,1307,1307,1307,0
20231215,181700,1301720756,1307,1307,1307,1307,0
20231215,181600,1301720756,1307,1307,1307,1307,0
20231215,181500,1301720756,1307,1307,1307,1307,0
20231215,181400,1301720756,1307,1307,1307,1307,0
20231215,181300,1301720756,1307,1307,1307,1307,0
20231215,181200,1301720756,1307,1307,1307,1307,0
20231215,181100,1301720756,1307,1307,1307,1307,0
20231215,181000,1301720756,1307,1307,1307,1307,0
20231215,180900,1301720756,1307,1307,1307,1307,0
20231215,180800,1301720756,1307,1307,1307,1307,0
20231215,180700,1301720756,1307,1307,1307,1307,0
20231215,180600,1301720756,1307,1307,1307,1307,0
20231215,180500,1301720756,1307,1307,1307,1307,0
20231215,180400,1301720756,1307,1307,1307,1307,0
20231215,180300,1301720756,1307,1307,1307,1307,0
20231215,180200,1301720756,1307,1307,1307,1307,0
20231215,180100,1301720756,1307,1307,1307,1307,0
20231215,180000,1301720756,1307,1307,1307,1307,0
20231215,175900,1301720756,1307,1307,1307,1307,0
20231215,175800,1301720756,1307,1307,1307,1307,0
20231215,175700,1301720756,1307,1307,1307,1307,0
20231215,175600,1301720756,1307,1307,1307,1307,0
20231215,175500,1301720756,1307,1307,1307,1307,0
20231215,175400,1301720756,1307,1307,1307,1307,0
20231215,175300,1301720756,1307,1307,1307,1307,0
20231215,175200,1301720756,1307,1307,1307,1307,0
20231215,175100,1301720756,1307,1307,1307,1307,0
20231215,175000,1301720756,1307,1307,1307,1307,18538
20231215,174900,1301720756,1307,1307,1307,1307,0
20231215,174800,1301720756,1307,1307,1307,1307,0
20231215,174700,1301720756,1307,1307,1307,1307,0
20231215,174600,1301720756,1307,1307,1307,1307,0
20231215,174500,1301720756,1307,1307,1307,1307,0
20231215,174400,1301720756,1307,1307,1307,1307,0
20231215,174300,1301720756,1307,1307,1307,1307,0
20231215,174200,1301720756,1307,1307,1307,1307,0
20231215,174100,1301720756,1307,1307,1307,1307,0
20231215,174000,1301720756,1307,1307,1307,1307,0
20231215,173900,1301720756,1307,1307,1307,1307,0
20231215,173800,1301720756,1307,1307,1307,1307,0
20231215,173700,1301720756,1307,1307,1307,1307,0
20231215,173600,1301720756,1307,1307,1307,1307,0
20231215,173500,1301720756,1307,1307,1307,1307,0
20231215,173400,1301720756,1307,1307,1307,1307,0
20231215,173300,1301720756,1307,1307,1307,1307,0
20231215,173200,1301720756,1307,1307,1307,1307,0
20231215,173100,1301720756,1307,1307,1307,1307,0
20231215,173000,1301720756,1307,1307,1307,1307,0
20231215,172900,1301720756,1307,1307,1307,1307,0
20231215,172800,1301720756,1307,1307,1307,1307,0
20231215,172700,1301720756,1307,1307,1307,1307,0
20231215,172600,1301720756,1307,1307,1307,1307,0
20231215,172500,1301720756,1307,1307,1307,1307,0
20231215,172400,1301720756,1307,1307,1307,1307,0
20231215,172300,1301720756,1307,1307,1307,1307,0
20231215,172200,1301720756,1307,1307,1307,1307,0
20231215,172100,1301720756,1307,1307,1307,1307,0
20231215,172000,1301720756,1307,1307,1307,1307,18538
20231215,171900,1301720756,1307,1307,1307,1307,0
20231215,171800,1301720756,1307,1307,1307,1307,0
20231215,171700,1301720756,1307,1307,1307,1307,0
20231215,171600,1301720756,1307,1307,1307,1307,0
20231215,171500,1301720756,1307,1307,1307,1307,0
20231215,171400,1301720756,1307,1307,1307,1307,0
20231215,171300,1301720756,1307,1307,1307,1307,0
20231215,171200,1301720756,1307,1307,1307,1307,0
20231215,171100,1301720756,1307,1307,1307,1307,0
20231215,171000,1301720756,1307,1307,1307,1307,0
20231215,170900,1301720756,1307,1307,1307,1307,0
20231215,170800,1301720756,1307,1307,1307,1307,0
20231215,170700,1301720756,1307,1307,1307,1307,0
20231215,170600,1301720756,1307,1307,1307,1307,0
20231215,170500,1301720756,1307,1307,1307,1307,0
20231215,170400,1301720756,1307,1307,1307,1307,0
20231215,170300,1301720756,1307,1307,1307,1307,0
20231215,170200,1301720756,1307,1307,1307,1307,0
20231215,170100,1301720756,1307,1307,1307,1307,0
20231215,170000,1301720756,1307,1307,1307,1307,0
20231215,165900,1301720756,1307,1307,1307,1307,0
20231215,165800,1301720756,1307,1307,1307,1307,0
20231215,165700,1301720756,1307,1307,1307,1307,0
20231215,165600,1301720756,1307,1307,1307,1307,0
20231215,165500,1301720756,1307,1307,1307,1307,0
20231215,165400,1301720756,1307,1307,1307,1307,0
20231215,165300,1301720756,1307,1307,1307,1307,0
20231215,165200,1301720756,1307,1307,1307,1307,0
20231215,165100,1301720756,1307,1307,1307,1307,0
20231215,165000,1301720756,1307,1307,1307,1307,18538
20231215,164900,1301720756,1307,1307,1307,1307,0
20231215,164800,1301720756,1307,1307,1307,1307,0
20231215,164700,1301720756,1307,1307,1307,1307,0
20231215,164600,1301720756,1307,1307,1307,1307,0
20231215,164500,1301720756,1307,1307,1307,1307,0
20231215,164400,1301720756,1307,1307,1307,1307,0
20231215,164300,1301720756,1307,1307,1307,1307,0
20231215,164200,1301720756,1307,1307,1307,1307,0
20231215,164100,1301720756,1307,1307,1307,1307,0
20231215,164000,1301720756,1307,1307,1307,1307,0
20231215,163900,1301720756,1307,1307,1307,1307,0
20231215,163800,1301720756,1307,1307,1307,1307,0
20231215,163700,1301720756,1307,1307,1307,1307,0
20231215,163600,1301720756,1307,1307,1307,1307,0
20231215,163500,1301720756,1307,1307,1307,1307,0
20231215,163400,1301720756,1307,1307,1307,1307,0
20231215,163300,1301720756,1307,1307,1307,1307,0
20231215,163200,1301720756,1307,1307,1307,1307,0
20231215,163100,1301720756,1307,1307,1307,1307,0
20231215,163000,1301720756,1307,1307,1307,1307,0
20231215,162900,1301720756,1307,1307,1307,1307,0
20231215,162800,1301720756,1307,1307,1307,1307,0
20231215,162700,1301720756,1307,1307,1307,1307,0
20231215,162600,1301720756,1307,1307,1307,1307,0
20231215,162500,1301720756,1307,1307,1307,1307,0
20231215,162400,1301720756,1307,1307,1307,1307,0
20231215,162300,1301720756,1307,1307,1307,1307,0
20231215,162200,1301720756,1307,1307,1307,1307,0
20231215,162100,1301720756,1307,1307,1307,1307,0
20231215,162000,1301720756,1307,1307,1307,1307,18538
20231215,161900,1301720756,1307,1307,1307,1307,0
20231215,161800,1301720756,1307,1307,1307,1307,0
20231215,161700,1301720756,1307,1307,1307,1307,0
20231215,161600,1301720756,1307,1307,1307,1307,0
20231215,161500,1301720756,1307,1307,1307,1307,0
20231215,161400,1301720756,1307,1307,1307,1307,0
20231215,161300,1301720756,1307,1307,1307,1307,0
20231215,161200,1301720756,1307,1307,1307,1307,0
20231215,161100,1301720756,1307,1307,1307,1307,0
20231215,161000,1301720756,1307,1307,1307,1307,0
20231215,160900,1301720756,1307,1307,1307,1307,0
20231215,160800,1301720756,1307,1307,1307,1307,0
20231215,160700,1301720756,1307,1307,1307,1307,0
20231215,160600,1301720756,1307,1307,1307,1307,0
20231215,160500,1301720756,1307,1307,1307,1307,0
20231215,160400,1301720756,1307,1307,1307,1307,0
20231215,160300,1301720756,1307,1307,1307,1307,0
20231215,160200,1301720756,1307,1307,1307,1307,0
20231215,160100,1301720756,1307,1307,1307,1307,0
20231215,160000,1301720756,1307,1307,1307,1307,0
20231215,155900,1301720756,1307,1307,1307,1307,0
20231215,155800,1301720756,1307,1307,1307,1307,0
20231215,155700,1301720756,1307,1307,1307,1307,0
20231215,155600,1301720756,1307,1307,1307,1307,0
20231215,155500,1301720756,1307,1307,1307,1307,0
20231215,155400,1301720756,1307,1307,1307,1307,0
20231215,155300,1301720756,1307,1307,1307,1307,0
20231215,155200,1301720756,1307,1307,1307,1307,0
20231215,155100,1301720756,1307,1307,1307,1307,0
20231215,155000,1301720756,1307,1307,1307,1307,18538
20231215,154900,1301720756,1307,1307,1307,1307,0
20231215,154800,1301720756,1307,1307,1307,1307,0
20231215,154700,1301720756,1307,1307,1307,1307,0
20231215,154600,1301720756,1307,1307,1307,1307,0
20231215,154500,1301720756,1307,1307,1307,1307,0
20231215,154400,1301720756,1307,1307,1307,1307,0
20231215,154300,1301720756,1307,1307,1307,1307,0
20231215,154200,1301720756,1307,1307,1307,1307,0
20231215,154100,1301720756,1307,1307,1307,1307,0
20231215,154000,1301720756,1307,1307,1307,1307,0
20231215,153900,1301720756,1307,1307,1307,1307,0
20231215,153800,1301720756,1307,1307,1307,1307,0
20231215,153700,1301720756,1307,1307,1307,1307,0
20231215,153600,1301720756,1307,1307,1307,1307,0
20231215,153500,1301720756,1307,1307,1307,1307,0
20231215,153400,1301720756,1307,1307,1307,1307,0
20231215,153300,1301720756,1307,1307,1307,1307,0
20231215,153200,1301720756,1307,1307,1307,1307,0
20231215,153100,1301720756,1307,1307,1307,1307,0
20231215,153000,1301720756,1307,1307,1307,1307,18538
20231215,152900,1277491590,1307,1307,1307,1307,0
20231215,152800,1277491590,1307,1307,1307,1307,0
20231215,152700,1277491590,1307,1307,1307,1307,0
20231215,152600,1277491590,1307,1307,1307,1307,0
20231215,152500,1277491590,1307,1307,1307,1307,0
20231215,152400,1277491590,1307,1307,1307,1307,0
20231215,152300,1277491590,1307,1307,1307,1307,0
20231215,152200,1277491590,1307,1307,1307,1307,0
20231215,152100,1277491590,1307,1307,1307,1307,0
20231215,152000,1277491590,1307,1307,1307,1307,0
20231215,151900,1277491590,1307,1309,1309,1306,5738
20231215,151800,1269987870,1309,1309,1309,1305,15943
20231215,151700,1249161300,1309,1308,1309,1307,1232
20231215,151600,1247549825,1309,1309,1310,1309,1763
20231215,151500,1245242051,1309,1309,1309,1309,2000
20231215,151400,1242624051,1309,1307,1309,1307,4355
20231215,151300,1236929650,1308,1307,1308,1307,5591
20231215,151200,1229619903,1307,1310,1310,1307,5389
20231215,151100,1222569778,1310,1310,1310,1309,1267
20231215,151000,1220910074,1310,1310,1310,1309,639
20231215,150900,1220073218,1310,1309,1310,1309,440
20231215,150800,1219497257,1310,1310,1310,1310,100
20231215,150700,1219366257,1310,1310,1310,1310,310
20231215,150600,1218960157,1310,1310,1310,1310,51
20231215,150500,1218893347,1309,1309,1310,1309,600
20231215,150400,1218107946,1309,1309,1310,1308,5633
20231215,150300,1210739015,1310,1310,1310,1308,478
20231215,150200,1210113106,1310,1309,1310,1308,3824
20231215,150100,1205107589,1308,1308,1309,1308,831
20231215,150000,1204020627,1308,1309,1309,1308,20
20231215,145900,1203994457,1309,1308,1309,1307,718
20231215,145800,1203055878,1309,1309,1309,1309,2802
20231215,145700,1199388060,1309,1309,1309,1309,2951
20231215,145600,1195525201,1307,1308,1309,1307,4114
20231215,145500,1190146679,1308,1308,1309,1308,621
20231215,145400,1189334211,1309,1308,1309,1308,2497
20231215,145300,1186065900,1308,1308,1308,1307,3113
20231215,145200,1181995471,1309,1308,1309,1307,1216
20231215,145100,1180405705,1308,1308,1308,1307,1048
20231215,145000,1179035921,1308,1308,1308,1308,2
20231215,144900,1179033305,1309,1308,1309,1308,710
20231215,144800,1178104624,1308,1309,1309,1308,415
20231215,144700,1177561790,1309,1309,1309,1309,0
20231215,144600,1177561790,1309,1309,1309,1308,202
20231215,144500,1177297472,1309,1308,1309,1308,207
20231215,144400,1177026693,1308,1308,1308,1308,816
20231215,144300,1175959365,1309,1309,1309,1309,878
20231215,144200,1174810063,1309,1309,1309,1309,25
20231215,144100,1174777338,1309,1309,1309,1309,90
20231215,144000,1174659528,1309,1309,1309,1309,551
20231215,143900,1173938269,1309,1309,1309,1309,354
20231215,143800,1173474883,1308,1309,1309,1307,624
20231215,143700,1172658575,1309,1308,1309,1308,219
20231215,143600,1172372045,1307,1307,1307,1306,1576
20231215,143500,1170312289,1306,1304,1306,1304,150
20231215,143400,1170116490,1304,1304,1304,1303,7154
20231215,143300,1160787774,1303,1303,1303,1302,1307
20231215,143200,1159084755,1303,1302,1303,1301,617
20231215,143100,1158281428,1301,1302,1302,1301,218
20231215,143000,1157997593,1302,1301,1302,1301,441
20231215,142900,1157423842,1301,1302,1302,1301,641
20231215,142800,1156589550,1302,1302,1302,1301,487
20231215,142700,1155955477,1302,1301,1302,1301,359
20231215,142600,1155488173,1301,1302,1302,1300,18401
20231215,142500,1131553122,1303,1304,1304,1302,4158
20231215,142400,1126135806,1304,1304,1304,1303,378
20231215,142300,1125642958,1304,1304,1306,1304,1995
20231215,142200,1123041465,1306,1306,1306,1306,18
20231215,142100,1123017957,1306,1306,1306,1306,0
20231215,142000,1123017957,1306,1306,1306,1306,0
20231215,141900,1123017957,1306,1305,1306,1304,1195
20231215,141800,1121459281,1306,1306,1306,1305,16
20231215,141700,1121438387,1306,1306,1306,1306,6
20231215,141600,1121430551,1305,1307,1307,1305,1504
20231215,141500,1119467327,1307,1308,1308,1306,679
20231215,141400,1118580254,1308,1307,1308,1307,3543
20231215,141300,1113946515,1307,1306,1307,1306,454
20231215,141200,1113353590,1307,1307,1307,1307,238
20231215,141100,1113042524,1307,1307,1307,1307,76
20231215,141000,1112943192,1307,1307,1307,1307,20
20231215,140900,1112917052,1307,1307,1307,1307,100
20231215,140800,1112786352,1308,1308,1308,1308,1
20231215,140700,1112785044,1306,1306,1306,1306,839
20231215,140600,1111689310,1306,1308,1308,1306,394
20231215,140500,1111174135,1306,1308,1308,1306,432
20231215,140400,1110609179,1308,1308,1308,1308,0
20231215,140300,1110609179,1308,1306,1308,1306,468
20231215,140200,1109997771,1306,1306,1306,1306,0
20231215,140100,1109997771,1306,1307,1307,1306,3472
20231215,140000,1105462889,1307,1308,1308,1307,185
20231215,135900,1105220929,1308,1308,1308,1308,15
20231215,135800,1105201309,1306,1306,1306,1306,0
20231215,135700,1105201309,1306,1307,1307,1306,2786
20231215,135600,1101562034,1307,1309,1309,1307,501
20231215,135500,1100907225,1307,1307,1307,1307,1131
20231215,135400,1099429008,1307,1309,1309,1307,312
20231215,135300,1099020624,1309,1309,1309,1309,0
20231215,135200,1099020624,1309,1310,1310,1309,130
20231215,135100,1098850424,1310,1310,1310,1310,2
20231215,135000,1098847804,1310,1307,1310,1306,1001
20231215,134900,1097540383,1310,1310,1310,1310,1
20231215,134800,1097539073,1306,1305,1306,1305,1067
20231215,134700,1096146456,1311,1311,1311,1305,102
20231215,134600,1096013002,1311,1309,1311,1309,1814
20231215,134500,1093636662,1310,1310,1310,1310,121
20231215,134400,1093478152,1311,1310,1311,1310,6952
20231215,134300,1084371031,1305,1308,1309,1305,2920
20231215,134200,1080555976,1310,1310,1310,1310,0
20231215,134100,1080555976,1310,1309,1310,1309,1851
20231215,134000,1078133014,1309,1309,1309,1309,5000
20231215,133900,1071588014,1310,1309,1310,1309,1358
20231215,133800,1069809788,1309,1309,1309,1309,8
20231215,133700,1069799316,1309,1308,1309,1307,953
20231215,133600,1068553441,1309,1310,1310,1309,976
20231215,133500,1067275047,1310,1310,1310,1309,251
20231215,133400,1066946437,1310,1310,1310,1310,4586
20231215,133300,1060938777,1310,1310,1310,1310,19
20231215,133200,1060913887,1310,1310,1310,1310,1
20231215,133100,1060912577,1310,1310,1310,1307,5422
20231215,133000,1053810057,1310,1308,1310,1307,6165
20231215,132900,1045739082,1308,1306,1308,1306,1185
20231215,132800,1044189138,1307,1307,1307,1307,204
20231215,132700,1043922510,1308,1308,1308,1308,471
20231215,132600,1043306442,1308,1308,1308,1306,1002
20231215,132500,1041997825,1307,1306,1307,1306,346
20231215,132400,1041545653,1307,1306,1307,1306,18
20231215,132300,1041522144,1307,1306,1307,1306,625
20231215,132200,1040705270,1307,1307,1307,1307,0
20231215,132100,1040705270,1307,1306,1307,1306,201
20231215,132000,1040442763,1306,1307,1307,1306,1042
20231215,131900,1039080880,1307,1307,1307,1306,678
20231215,131800,1038194754,1307,1307,1307,1307,100
20231215,131700,1038064054,1307,1307,1307,1307,99
20231215,131600,1037934661,1307,1307,1307,1307,134
20231215,131500,1037759523,1307,1308,1308,1307,2
20231215,131400,1037756908,1308,1308,1308,1306,212
20231215,131300,1037479892,1308,1308,1308,1306,85
20231215,131200,1037368846,1309,1306,1309,1305,1998
20231215,131100,1034760389,1309,1308,1309,1308,4030
20231215,131000,1029485520,1309,1308,1309,1307,786
20231215,130900,1028457854,1306,1307,1308,1306,2629
20231215,130800,1025024154,1308,1308,1308,1308,61
20231215,130700,1024944366,1309,1309,1309,1309,1
20231215,130600,1024943057,1308,1309,1309,1308,43
20231215,130500,1024886810,1309,1309,1309,1309,2
20231215,130400,1024884192,1309,1309,1309,1309,2001
20231215,130300,1022264883,1309,1308,1309,1308,2002
20231215,130200,1019644465,1309,1308,1309,1305,30148
20231215,130100,980283285,1309,1307,1309,1307,1701
20231215,130000,978060076,1309,1311,1311,1307,1365
20231215,125900,976274088,1311,1311,1311,1311,0
20231215,125800,976274088,1311,1310,1311,1310,634
20231215,125700,975443071,1311,1311,1311,1311,2
20231215,125600,975440449,1311,1311,1311,1311,0
20231215,125500,975440449,1311,1311,1311,1310,14904
20231215,125400,955915618,1311,1312,1312,1311,4518
20231215,125300,949992190,1311,1311,1311,1311,2592
20231215,125200,946594078,1311,1311,1311,1311,200
20231215,125100,946331878,1312,1311,1312,1311,8691
20231215,125000,934934977,1311,1311,1311,1310,1006
20231215,124900,933616116,1310,1310,1310,1310,553
20231215,124800,932891686,1309,1306,1309,1306,1326
20231215,124700,931157237,1306,1306,1306,1306,100
20231215,124600,931026637,1306,1305,1306,1305,710
20231215,124500,930099849,1304,1304,1304,1304,688
20231215,124400,929202697,1305,1304,1305,1304,418
20231215,124300,928657549,1304,1304,1304,1304,766
20231215,124200,927658685,1304,1304,1304,1304,2
20231215,124100,927656077,1304,1304,1304,1303,4583
20231215,124000,921679927,1305,1305,1305,1305,184
20231215,123900,921439807,1305,1305,1305,1305,17
20231215,123800,921417622,1305,1305,1305,1305,902
20231215,123700,920240512,1305,1305,1305,1305,5100
20231215,123600,913585012,1306,1306,1306,1306,1135
20231215,123500,912102702,1306,1306,1306,1306,15
20231215,123400,912083112,1305,1305,1305,1305,652
20231215,123300,911232252,1305,1305,1305,1305,4
20231215,123200,911227032,1305,1303,1305,1303,501
20231215,123100,910574227,1305,1305,1305,1305,1
20231215,123000,910572922,1302,1303,1303,1302,119
20231215,122900,910417909,1303,1303,1303,1303,3
20231215,122800,910414000,1303,1303,1303,1303,91
20231215,122700,910295427,1303,1303,1303,1303,1039
20231215,122600,908941610,1303,1304,1304,1303,2009
20231215,122500,906323778,1304,1305,1305,1304,5862
20231215,122400,898676378,1306,1306,1306,1306,40
20231215,122300,898624138,1305,1306,1307,1305,1749
20231215,122200,896340271,1306,1307,1307,1305,2883
20231215,122100,892574232,1306,1306,1306,1306,5
20231215,122000,892567702,1305,1305,1305,1305,0
20231215,121900,892567702,1305,1307,1307,1305,1025
20231215,121800,891230027,1307,1307,1307,1307,4023
20231215,121700,885971966,1308,1309,1309,1308,646
20231215,121600,885126995,1309,1309,1309,1309,42
20231215,121500,885072017,1309,1309,1309,1309,96
20231215,121400,884946353,1309,1307,1309,1307,1172
20231215,121300,883412557,1309,1309,1309,1309,32
20231215,121200,883370669,1307,1307,1307,1307,465
20231215,121100,882762914,1307,1307,1307,1307,81
20231215,121000,882657047,1307,1305,1307,1305,127
20231215,120900,882491158,1307,1307,1307,1302,93
20231215,120800,882369756,1307,1306,1307,1306,470
20231215,120700,881755766,1302,1302,1302,1302,4800
20231215,120600,875506166,1302,1304,1304,1302,8957
20231215,120500,863842305,1304,1306,1306,1304,6710
20231215,120400,855091525,1305,1305,1305,1305,710
20231215,120300,854164975,1305,1307,1307,1305,25706
20231215,120200,820610013,1307,1308,1308,1307,2034
20231215,120100,817951574,1309,1309,1309,1307,2102
20231215,120000,815202625,1308,1309,1309,1308,1600
20231215,115900,813109775,1308,1308,1308,1308,0
20231215,115800,813109775,1308,1308,1308,1308,4476
20231215,115700,807255167,1308,1309,1311,1308,1541
20231215,115600,805238380,1309,1311,1311,1308,595
20231215,115500,804459390,1312,1312,1312,1309,25403
20231215,115400,771194017,1312,1312,1312,1312,1667
20231215,115300,769006913,1312,1312,1312,1312,114
20231215,115200,768857345,1313,1312,1313,1312,1632
20231215,115100,766716140,1312,1313,1313,1312,1457
20231215,115000,764803548,1313,1312,1313,1312,744
20231215,114900,763826777,1313,1312,1313,1312,1455
20231215,114800,761916761,1312,1312,1313,1312,2744
20231215,114700,758316632,1313,1313,1313,1312,6823
20231215,114600,749358043,1313,1314,1314,1313,1289
20231215,114500,747664313,1314,1316,1316,1314,1038
20231215,114400,746299313,1317,1317,1317,1315,3772
20231215,114300,741337747,1317,1318,1318,1317,2112
20231215,114200,738556142,1318,1316,1318,1316,20524
20231215,114100,711520807,1315,1313,1315,1312,17294
20231215,114000,688806666,1313,1312,1313,1312,5716
20231215,113900,681303931,1312,1312,1312,1312,2387
20231215,113800,678172187,1311,1311,1311,1311,5040
20231215,113700,671564747,1311,1311,1312,1311,2117
20231215,113600,668789310,1311,1311,1311,1310,507
20231215,113500,668124658,1310,1311,1312,1310,2097
20231215,113400,665374787,1311,1308,1311,1308,7697
20231215,113300,655296330,1308,1307,1308,1307,2296
20231215,113200,652293275,1307,1307,1307,1307,16
20231215,113100,652272363,1307,1307,1307,1307,231
20231215,113000,651970446,1306,1306,1306,1306,0
20231215,112900,651970446,1306,1307,1307,1306,202
20231215,112800,651706433,1307,1308,1308,1307,1029
20231215,112700,650361169,1308,1308,1308,1307,851
20231215,112600,649248218,1308,1307,1308,1307,12
20231215,112500,649232532,1308,1309,1309,1308,1078
20231215,112400,647822218,1308,1308,1308,1308,910
20231215,112300,646631938,1309,1309,1309,1309,11
20231215,112200,646617539,1309,1308,1309,1308,92
20231215,112100,646497198,1308,1309,1309,1308,162
20231215,112000,646285152,1307,1307,1307,1307,430
20231215,111900,645723142,1309,1308,1309,1308,12192
20231215,111800,629769701,1307,1305,1307,1304,8602
20231215,111700,618534489,1305,1306,1306,1304,1506
20231215,111600,616570167,1305,1305,1305,1305,141
20231215,111500,616386162,1305,1306,1306,1305,189
20231215,111400,616139477,1305,1307,1307,1305,442
20231215,111300,615562663,1304,1307,1307,1304,345
20231215,111200,615112241,1307,1307,1307,1307,4373
20231215,111100,609396730,1307,1307,1307,1307,1010
20231215,111000,608076660,1306,1305,1307,1303,1048
20231215,110900,606710480,1305,1306,1306,1305,23
20231215,110800,606680445,1307,1307,1307,1303,1444
20231215,110700,604798085,1307,1307,1307,1307,4435
20231215,110600,599001540,1308,1304,1308,1302,33893
20231215,110500,554766536,1304,1303,1304,1303,3071
20231215,110400,550763158,1303,1303,1303,1302,4234
20231215,110300,545246257,1302,1303,1303,1302,625
20231215,110200,544432007,1302,1303,1303,1302,4509
20231215,110100,538561013,1303,1303,1303,1303,0
20231215,110000,538561013,1303,1303,1303,1303,1
20231215,105900,538559710,1303,1302,1303,1302,724
20231215,105800,537617058,1303,1302,1303,1302,13
20231215,105700,537600130,1303,1303,1303,1303,50
20231215,105600,537534980,1303,1303,1304,1303,2014
20231215,105500,534910736,1303,1303,1303,1303,130
20231215,105400,534741346,1303,1303,1303,1303,22
20231215,105300,534712680,1302,1303,1303,1302,453
20231215,105200,534122829,1303,1302,1303,1302,20
20231215,105100,534096787,1303,1302,1303,1302,22
20231215,105000,534068123,1302,1303,1303,1302,518
20231215,104900,533393569,1303,1303,1303,1303,0
20231215,104800,533393569,1303,1303,1303,1302,64
20231215,104700,533310187,1303,1303,1303,1303,328
20231215,104600,532882803,1302,1302,1302,1302,10
20231215,104500,532869783,1302,1303,1303,1302,3
20231215,104400,532865875,1303,1303,1303,1303,1010
20231215,104300,531549845,1303,1303,1304,1302,540
20231215,104200,530846600,1303,1303,1303,1302,1035
20231215,104100,529498163,1304,1303,1304,1302,2025
20231215,104000,526861571,1304,1304,1304,1302,1410
20231215,103900,525025631,1302,1305,1305,1302,2355
20231215,103800,521957608,1305,1305,1305,1303,1216
20231215,103700,520370775,1305,1304,1305,1304,261
20231215,103600,520030422,1305,1306,1306,1305,387
20231215,103500,519525360,1305,1306,1306,1305,1291
20231215,103400,517840432,1307,1306,1307,1306,1854
20231215,103300,515418504,1306,1303,1307,1303,6488
20231215,103200,506954423,1302,1302,1302,1301,596
20231215,103100,506178473,1302,1302,1302,1301,1263
20231215,103000,504534298,1302,1303,1303,1302,230
20231215,102900,504234818,1303,1303,1303,1303,10
20231215,102800,504221788,1303,1302,1303,1302,130
20231215,102700,504052416,1303,1302,1303,1302,2044
20231215,102600,501391086,1302,1303,1303,1302,667
20231215,102500,500522502,1303,1303,1303,1303,0
20231215,102400,500522502,1303,1303,1303,1303,2000
20231215,102300,497916502,1303,1303,1303,1303,33
20231215,102200,497873503,1302,1302,1302,1302,400
20231215,102100,497352703,1302,1304,1304,1302,2483
20231215,102000,494119637,1304,1304,1304,1300,18
20231215,101900,494096204,1304,1300,1304,1300,166
20231215,101800,493880313,1300,1307,1307,1300,682
20231215,101700,492989831,1308,1302,1308,1302,30141
20231215,101600,453670601,1301,1299,1301,1299,4877
20231215,101500,447326876,1299,1299,1301,1299,629
20231215,101400,446509683,1301,1301,1301,1301,182
20231215,101300,446272901,1301,1301,1301,1301,20
20231215,101200,446246881,1301,1301,1301,1301,90
20231215,101100,446129791,1300,1299,1300,1297,4067
20231215,101000,440845834,1300,1302,1302,1300,1162
20231215,100900,439334904,1302,1301,1302,1301,2202
20231215,100800,436468833,1301,1302,1302,1301,1627
20231215,100700,434350656,1302,1302,1302,1301,4444
20231215,100600,428564708,1302,1300,1302,1300,1460
20231215,100500,426665572,1300,1300,1300,1300,1078
20231215,100400,425264172,1300,1298,1300,1298,1298
20231215,100300,423577018,1298,1297,1298,1297,896
20231215,100200,422414905,1297,1298,1298,1297,294
20231215,100100,422033433,1298,1298,1299,1298,2082
20231215,100000,419330994,1299,1299,1299,1298,225
20231215,095900,419038933,1298,1298,1299,1298,503
20231215,095800,418385962,1298,1298,1299,1298,471
20231215,095700,417774603,1298,1298,1298,1298,20
20231215,095600,417748643,1298,1297,1298,1297,2070
20231215,095500,415061842,1297,1297,1298,1295,3779
20231215,095400,410161950,1293,1294,1298,1293,1310
20231215,095300,408466537,1294,1297,1298,1294,4721
20231215,095200,402354735,1298,1297,1298,1297,21
20231215,095100,402327487,1298,1300,1300,1297,1512
20231215,095000,400365919,1300,1295,1300,1295,207
20231215,094900,400097849,1300,1296,1300,1296,14847
20231215,094800,380831727,1296,1296,1296,1296,500
20231215,094700,380183727,1297,1296,1297,1294,1845
20231215,094600,377792759,1296,1295,1296,1295,922
20231215,094500,376598767,1295,1298,1298,1295,778
20231215,094400,375590507,1298,1296,1298,1296,7196
20231215,094300,366261266,1296,1294,1296,1294,3954
20231215,094200,361143641,1295,1293,1295,1293,2946
20231215,094100,357333418,1293,1293,1293,1293,0
20231215,094000,357333418,1293,1293,1293,1293,536
20231215,093900,356640370,1293,1293,1293,1292,227
20231215,093800,356346865,1293,1292,1293,1292,721
20231215,093700,355415253,1291,1291,1292,1291,1185
20231215,093600,353885417,1291,1293,1293,1291,950
20231215,093500,352657843,1293,1290,1293,1290,5189
20231215,093400,345959333,1290,1289,1291,1289,6802
20231215,093300,337189412,1287,1287,1289,1284,7131
20231215,093200,328029367,1287,1287,1287,1287,11
20231215,093100,328015210,1284,1285,1285,1284,1475
20231215,093000,326121287,1284,1285,1285,1284,910
20231215,092900,324952747,1284,1289,1289,1284,9165
20231215,092800,313177608,1289,1285,1289,1284,731
20231215,092700,312238484,1287,1287,1287,1287,1720
20231215,092600,310024844,1284,1285,1287,1284,2519
20231215,092500,306783098,1285,1285,1286,1284,2539
20231215,092400,303520483,1285,1286,1286,1285,453
20231215,092300,302937978,1285,1282,1285,1282,6293
20231215,092200,294863077,1283,1287,1287,1283,8154
20231215,092100,284397218,1287,1287,1287,1287,172
20231215,092000,284175854,1287,1288,1288,1287,1150
20231215,091900,282694669,1288,1283,1289,1283,2000
20231215,091800,280126021,1289,1284,1289,1284,20542
20231215,091700,253747383,1289,1285,1289,1284,10090
20231215,091600,240782678,1285,1286,1286,1285,4028
20231215,091500,235605670,1289,1290,1290,1288,1722
20231215,091400,233385918,1290,1294,1295,1290,601
20231215,091300,232609341,1294,1292,1297,1292,6824
20231215,091200,223776643,1288,1289,1291,1282,5040
20231215,091100,217283838,1289,1289,1290,1289,135
20231215,091000,217109722,1286,1283,1286,1281,3589
20231215,090900,212509748,1281,1284,1284,1280,18902
20231215,090800,188298666,1284,1286,1286,1284,3085
20231215,090700,184336596,1286,1287,1287,1286,347
20231215,090600,183890107,1287,1293,1293,1287,1744
20231215,090500,181642509,1293,1290,1293,1285,16445
20231215,090400,160494475,1290,1290,1290,1285,2500
20231215,090300,157274475,1285,1289,1293,1285,9596
20231215,090200,144904014,1288,1275,1288,1275,16999
20231215,090100,123091394,1275,1286,1308,1272,55143
20231215,090000,52210939,1294,1287,1294,1286,40533