KissMeData/053690/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,193300,4432896340,20400,20400,20400,20400,4922
20231215,193200,4432896340,20400,20400,20400,20400,0
20231215,193100,4432896340,20400,20400,20400,20400,0
20231215,193000,4432896340,20400,20400,20400,20400,0
20231215,192900,4432896340,20400,20400,20400,20400,0
20231215,192800,4432896340,20400,20400,20400,20400,0
20231215,192700,4432896340,20400,20400,20400,20400,0
20231215,192600,4432896340,20400,20400,20400,20400,0
20231215,192500,4432896340,20400,20400,20400,20400,0
20231215,192400,4432896340,20400,20400,20400,20400,0
20231215,192300,4432896340,20400,20400,20400,20400,0
20231215,192200,4432896340,20400,20400,20400,20400,0
20231215,192100,4432896340,20400,20400,20400,20400,0
20231215,192000,4432896340,20400,20400,20400,20400,0
20231215,191900,4432896340,20400,20400,20400,20400,0
20231215,191800,4432896340,20400,20400,20400,20400,0
20231215,191700,4432896340,20400,20400,20400,20400,0
20231215,191600,4432896340,20400,20400,20400,20400,0
20231215,191500,4432896340,20400,20400,20400,20400,0
20231215,191400,4432896340,20400,20400,20400,20400,0
20231215,191300,4432896340,20400,20400,20400,20400,0
20231215,191200,4432896340,20400,20400,20400,20400,0
20231215,191100,4432896340,20400,20400,20400,20400,0
20231215,191000,4432896340,20400,20400,20400,20400,0
20231215,190900,4432896340,20400,20400,20400,20400,0
20231215,190800,4432896340,20400,20400,20400,20400,0
20231215,190700,4432896340,20400,20400,20400,20400,0
20231215,190600,4432896340,20400,20400,20400,20400,0
20231215,190500,4432896340,20400,20400,20400,20400,0
20231215,190400,4432896340,20400,20400,20400,20400,0
20231215,190300,4432896340,20400,20400,20400,20400,4922
20231215,190200,4432896340,20400,20400,20400,20400,0
20231215,190100,4432896340,20400,20400,20400,20400,0
20231215,190000,4432896340,20400,20400,20400,20400,0
20231215,185900,4432896340,20400,20400,20400,20400,0
20231215,185800,4432896340,20400,20400,20400,20400,0
20231215,185700,4432896340,20400,20400,20400,20400,0
20231215,185600,4432896340,20400,20400,20400,20400,0
20231215,185500,4432896340,20400,20400,20400,20400,0
20231215,185400,4432896340,20400,20400,20400,20400,0
20231215,185300,4432896340,20400,20400,20400,20400,0
20231215,185200,4432896340,20400,20400,20400,20400,0
20231215,185100,4432896340,20400,20400,20400,20400,0
20231215,185000,4432896340,20400,20400,20400,20400,0
20231215,184900,4432896340,20400,20400,20400,20400,0
20231215,184800,4432896340,20400,20400,20400,20400,0
20231215,184700,4432896340,20400,20400,20400,20400,0
20231215,184600,4432896340,20400,20400,20400,20400,0
20231215,184500,4432896340,20400,20400,20400,20400,0
20231215,184400,4432896340,20400,20400,20400,20400,0
20231215,184300,4432896340,20400,20400,20400,20400,0
20231215,184200,4432896340,20400,20400,20400,20400,0
20231215,184100,4432896340,20400,20400,20400,20400,0
20231215,184000,4432896340,20400,20400,20400,20400,0
20231215,183900,4432896340,20400,20400,20400,20400,0
20231215,183800,4432896340,20400,20400,20400,20400,0
20231215,183700,4432896340,20400,20400,20400,20400,0
20231215,183600,4432896340,20400,20400,20400,20400,0
20231215,183500,4432896340,20400,20400,20400,20400,0
20231215,183400,4432896340,20400,20400,20400,20400,0
20231215,183300,4432896340,20400,20400,20400,20400,4922
20231215,183200,4432896340,20400,20400,20400,20400,0
20231215,183100,4432896340,20400,20400,20400,20400,0
20231215,183000,4432896340,20400,20400,20400,20400,0
20231215,182900,4432896340,20400,20400,20400,20400,0
20231215,182800,4432896340,20400,20400,20400,20400,0
20231215,182700,4432896340,20400,20400,20400,20400,0
20231215,182600,4432896340,20400,20400,20400,20400,0
20231215,182500,4432896340,20400,20400,20400,20400,0
20231215,182400,4432896340,20400,20400,20400,20400,0
20231215,182300,4432896340,20400,20400,20400,20400,0
20231215,182200,4432896340,20400,20400,20400,20400,0
20231215,182100,4432896340,20400,20400,20400,20400,0
20231215,182000,4432896340,20400,20400,20400,20400,0
20231215,181900,4432896340,20400,20400,20400,20400,0
20231215,181800,4432896340,20400,20400,20400,20400,0
20231215,181700,4432896340,20400,20400,20400,20400,0
20231215,181600,4432896340,20400,20400,20400,20400,0
20231215,181500,4432896340,20400,20400,20400,20400,0
20231215,181400,4432896340,20400,20400,20400,20400,0
20231215,181300,4432896340,20400,20400,20400,20400,0
20231215,181200,4432896340,20400,20400,20400,20400,0
20231215,181100,4432896340,20400,20400,20400,20400,0
20231215,181000,4432896340,20400,20400,20400,20400,0
20231215,180900,4432896340,20400,20400,20400,20400,0
20231215,180800,4432896340,20400,20400,20400,20400,0
20231215,180700,4432896340,20400,20400,20400,20400,0
20231215,180600,4432896340,20400,20400,20400,20400,0
20231215,180500,4432896340,20400,20400,20400,20400,0
20231215,180400,4432896340,20400,20400,20400,20400,0
20231215,180300,4432896340,20400,20400,20400,20400,4922
20231215,180200,4432896340,20400,20400,20400,20400,0
20231215,180100,4432896340,20400,20400,20400,20400,0
20231215,180000,4432896340,20400,20400,20400,20400,0
20231215,175900,4432896340,20400,20400,20400,20400,0
20231215,175800,4432896340,20400,20400,20400,20400,0
20231215,175700,4432896340,20400,20400,20400,20400,0
20231215,175600,4432896340,20400,20400,20400,20400,0
20231215,175500,4432896340,20400,20400,20400,20400,0
20231215,175400,4432896340,20400,20400,20400,20400,0
20231215,175300,4432896340,20400,20400,20400,20400,0
20231215,175200,4432896340,20400,20400,20400,20400,0
20231215,175100,4432896340,20400,20400,20400,20400,0
20231215,175000,4432896340,20400,20400,20400,20400,0
20231215,174900,4432896340,20400,20400,20400,20400,0
20231215,174800,4432896340,20400,20400,20400,20400,0
20231215,174700,4432896340,20400,20400,20400,20400,0
20231215,174600,4432896340,20400,20400,20400,20400,0
20231215,174500,4432896340,20400,20400,20400,20400,0
20231215,174400,4432896340,20400,20400,20400,20400,0
20231215,174300,4432896340,20400,20400,20400,20400,0
20231215,174200,4432896340,20400,20400,20400,20400,0
20231215,174100,4432896340,20400,20400,20400,20400,0
20231215,174000,4432896340,20400,20400,20400,20400,0
20231215,173900,4432896340,20400,20400,20400,20400,0
20231215,173800,4432896340,20400,20400,20400,20400,0
20231215,173700,4432896340,20400,20400,20400,20400,0
20231215,173600,4432896340,20400,20400,20400,20400,0
20231215,173500,4432896340,20400,20400,20400,20400,0
20231215,173400,4432896340,20400,20400,20400,20400,0
20231215,173300,4432896340,20400,20400,20400,20400,4922
20231215,173200,4432896340,20400,20400,20400,20400,0
20231215,173100,4432896340,20400,20400,20400,20400,0
20231215,173000,4432896340,20400,20400,20400,20400,0
20231215,172900,4432896340,20400,20400,20400,20400,0
20231215,172800,4432896340,20400,20400,20400,20400,0
20231215,172700,4432896340,20400,20400,20400,20400,0
20231215,172600,4432896340,20400,20400,20400,20400,0
20231215,172500,4432896340,20400,20400,20400,20400,0
20231215,172400,4432896340,20400,20400,20400,20400,0
20231215,172300,4432896340,20400,20400,20400,20400,0
20231215,172200,4432896340,20400,20400,20400,20400,0
20231215,172100,4432896340,20400,20400,20400,20400,0
20231215,172000,4432896340,20400,20400,20400,20400,0
20231215,171900,4432896340,20400,20400,20400,20400,0
20231215,171800,4432896340,20400,20400,20400,20400,0
20231215,171700,4432896340,20400,20400,20400,20400,0
20231215,171600,4432896340,20400,20400,20400,20400,0
20231215,171500,4432896340,20400,20400,20400,20400,0
20231215,171400,4432896340,20400,20400,20400,20400,0
20231215,171300,4432896340,20400,20400,20400,20400,0
20231215,171200,4432896340,20400,20400,20400,20400,0
20231215,171100,4432896340,20400,20400,20400,20400,0
20231215,171000,4432896340,20400,20400,20400,20400,0
20231215,170900,4432896340,20400,20400,20400,20400,0
20231215,170800,4432896340,20400,20400,20400,20400,0
20231215,170700,4432896340,20400,20400,20400,20400,0
20231215,170600,4432896340,20400,20400,20400,20400,0
20231215,170500,4432896340,20400,20400,20400,20400,0
20231215,170400,4432896340,20400,20400,20400,20400,0
20231215,170300,4432896340,20400,20400,20400,20400,4922
20231215,170200,4432896340,20400,20400,20400,20400,0
20231215,170100,4432896340,20400,20400,20400,20400,0
20231215,170000,4432896340,20400,20400,20400,20400,0
20231215,165900,4432896340,20400,20400,20400,20400,0
20231215,165800,4432896340,20400,20400,20400,20400,0
20231215,165700,4432896340,20400,20400,20400,20400,0
20231215,165600,4432896340,20400,20400,20400,20400,0
20231215,165500,4432896340,20400,20400,20400,20400,0
20231215,165400,4432896340,20400,20400,20400,20400,0
20231215,165300,4432896340,20400,20400,20400,20400,0
20231215,165200,4432896340,20400,20400,20400,20400,0
20231215,165100,4432896340,20400,20400,20400,20400,0
20231215,165000,4432896340,20400,20400,20400,20400,0
20231215,164900,4432896340,20400,20400,20400,20400,0
20231215,164800,4432896340,20400,20400,20400,20400,0
20231215,164700,4432896340,20400,20400,20400,20400,0
20231215,164600,4432896340,20400,20400,20400,20400,0
20231215,164500,4432896340,20400,20400,20400,20400,0
20231215,164400,4432896340,20400,20400,20400,20400,0
20231215,164300,4432896340,20400,20400,20400,20400,0
20231215,164200,4432896340,20400,20400,20400,20400,0
20231215,164100,4432896340,20400,20400,20400,20400,0
20231215,164000,4432896340,20400,20400,20400,20400,0
20231215,163900,4432896340,20400,20400,20400,20400,0
20231215,163800,4432896340,20400,20400,20400,20400,0
20231215,163700,4432896340,20400,20400,20400,20400,0
20231215,163600,4432896340,20400,20400,20400,20400,0
20231215,163500,4432896340,20400,20400,20400,20400,0
20231215,163400,4432896340,20400,20400,20400,20400,0
20231215,163300,4432896340,20400,20400,20400,20400,4922
20231215,163200,4432896340,20400,20400,20400,20400,0
20231215,163100,4432896340,20400,20400,20400,20400,0
20231215,163000,4432896340,20400,20400,20400,20400,0
20231215,162900,4432896340,20400,20400,20400,20400,0
20231215,162800,4432896340,20400,20400,20400,20400,0
20231215,162700,4432896340,20400,20400,20400,20400,0
20231215,162600,4432896340,20400,20400,20400,20400,0
20231215,162500,4432896340,20400,20400,20400,20400,0
20231215,162400,4432896340,20400,20400,20400,20400,0
20231215,162300,4432896340,20400,20400,20400,20400,0
20231215,162200,4432896340,20400,20400,20400,20400,0
20231215,162100,4432896340,20400,20400,20400,20400,0
20231215,162000,4432896340,20400,20400,20400,20400,0
20231215,161900,4432896340,20400,20400,20400,20400,0
20231215,161800,4432896340,20400,20400,20400,20400,0
20231215,161700,4432896340,20400,20400,20400,20400,0
20231215,161600,4432896340,20400,20400,20400,20400,0
20231215,161500,4432896340,20400,20400,20400,20400,0
20231215,161400,4432896340,20400,20400,20400,20400,0
20231215,161300,4432896340,20400,20400,20400,20400,0
20231215,161200,4432896340,20400,20400,20400,20400,0
20231215,161100,4432896340,20400,20400,20400,20400,0
20231215,161000,4432896340,20400,20400,20400,20400,0
20231215,160900,4432896340,20400,20400,20400,20400,0
20231215,160800,4432896340,20400,20400,20400,20400,0
20231215,160700,4432896340,20400,20400,20400,20400,0
20231215,160600,4432896340,20400,20400,20400,20400,0
20231215,160500,4432896340,20400,20400,20400,20400,0
20231215,160400,4432896340,20400,20400,20400,20400,0
20231215,160300,4432896340,20400,20400,20400,20400,4922
20231215,160200,4432896340,20400,20400,20400,20400,0
20231215,160100,4432896340,20400,20400,20400,20400,0
20231215,160000,4432896340,20400,20400,20400,20400,0
20231215,155900,4432896340,20400,20400,20400,20400,0
20231215,155800,4432896340,20400,20400,20400,20400,0
20231215,155700,4432896340,20400,20400,20400,20400,0
20231215,155600,4432896340,20400,20400,20400,20400,0
20231215,155500,4432896340,20400,20400,20400,20400,0
20231215,155400,4432896340,20400,20400,20400,20400,0
20231215,155300,4432896340,20400,20400,20400,20400,0
20231215,155200,4432896340,20400,20400,20400,20400,0
20231215,155100,4432896340,20400,20400,20400,20400,0
20231215,155000,4432896340,20400,20400,20400,20400,0
20231215,154900,4432896340,20400,20400,20400,20400,0
20231215,154800,4432896340,20400,20400,20400,20400,0
20231215,154700,4432896340,20400,20400,20400,20400,0
20231215,154600,4432896340,20400,20400,20400,20400,0
20231215,154500,4432896340,20400,20400,20400,20400,0
20231215,154400,4432896340,20400,20400,20400,20400,0
20231215,154300,4432896340,20400,20400,20400,20400,0
20231215,154200,4432896340,20400,20400,20400,20400,0
20231215,154100,4432896340,20400,20400,20400,20400,0
20231215,154000,4432896340,20400,20400,20400,20400,0
20231215,153900,4432896340,20400,20400,20400,20400,0
20231215,153800,4432896340,20400,20400,20400,20400,0
20231215,153700,4432896340,20400,20400,20400,20400,0
20231215,153600,4432896340,20400,20400,20400,20400,0
20231215,153500,4432896340,20400,20400,20400,20400,0
20231215,153400,4432896340,20400,20400,20400,20400,0
20231215,153300,4432896340,20400,20400,20400,20400,4922
20231215,153200,4432896340,20400,20400,20400,20400,0
20231215,153100,4432896340,20400,20400,20400,20400,0
20231215,153000,4432896340,20400,20400,20400,20400,4922
20231215,152900,4332487540,20450,20450,20450,20450,0
20231215,152800,4332487540,20450,20450,20450,20450,0
20231215,152700,4332487540,20450,20450,20450,20450,0
20231215,152600,4332487540,20450,20450,20450,20450,0
20231215,152500,4332487540,20450,20450,20450,20450,0
20231215,152400,4332487540,20450,20450,20450,20450,0
20231215,152300,4332487540,20450,20450,20450,20450,0
20231215,152200,4332487540,20450,20450,20450,20450,0
20231215,152100,4332487540,20450,20450,20450,20450,0
20231215,152000,4332487540,20450,20450,20450,20450,0
20231215,151900,4332487540,20450,20400,20500,20350,2534
20231215,151800,4280675540,20400,20400,20450,20400,777
20231215,151700,4264795190,20400,20400,20400,20400,267
20231215,151600,4259348390,20400,20450,20450,20350,278
20231215,151500,4253677190,20450,20400,20450,20350,481
20231215,151400,4243856940,20400,20400,20400,20400,179
20231215,151300,4240205340,20400,20400,20400,20400,168
20231215,151200,4236778140,20400,20400,20450,20400,538
20231215,151100,4225802890,20400,20350,20400,20300,3716
20231215,151000,4150007490,20350,20350,20350,20250,139
20231215,150900,4147178940,20350,20300,20350,20250,4357
20231215,150800,4058524740,20300,20300,20300,20300,332
20231215,150700,4051785140,20350,20350,20350,20300,278
20231215,150600,4046140840,20350,20350,20350,20350,62
20231215,150500,4044879140,20350,20350,20350,20300,44
20231215,150400,4043983890,20350,20350,20350,20300,41
20231215,150300,4043151040,20350,20300,20350,20250,4139
20231215,150200,3959136040,20300,20300,20300,20300,68
20231215,150100,3957755640,20300,20250,20300,20250,247
20231215,150000,3952753390,20250,20250,20300,20250,401
20231215,145900,3944632890,20300,20300,20300,20300,12
20231215,145800,3944389290,20300,20300,20300,20250,218
20231215,145700,3939969090,20250,20300,20300,20250,15
20231215,145600,3939664990,20300,20300,20300,20300,12
20231215,145500,3939421390,20300,20300,20300,20300,313
20231215,145400,3933067490,20250,20300,20300,20250,13
20231215,145300,3932804040,20250,20250,20250,20250,110
20231215,145200,3930576540,20250,20250,20250,20250,2252
20231215,145100,3884973540,20200,20250,20250,20200,1222
20231215,145000,3860228490,20250,20300,20300,20250,503
20231215,144900,3850041940,20300,20300,20300,20250,19
20231215,144800,3849656690,20300,20300,20300,20250,106
20231215,144700,3847509790,20300,20300,20300,20250,547
20231215,144600,3836432640,20300,20300,20300,20250,524
20231215,144500,3825820890,20300,20300,20300,20300,16
20231215,144400,3825496090,20250,20200,20250,20200,719
20231215,144300,3810939490,20200,20200,20250,20200,55
20231215,144200,3809828040,20200,20200,20250,20200,27
20231215,144100,3809282140,20200,20200,20250,20200,38
20231215,144000,3808513440,20200,20250,20250,20200,22
20231215,143900,3808068590,20200,20250,20250,20200,27
20231215,143800,3807522890,20200,20250,20250,20200,46
20231215,143700,3806593340,20250,20200,20250,20200,202
20231215,143600,3802512090,20200,20250,20250,20200,168
20231215,143500,3799115890,20200,20250,20250,20200,53
20231215,143400,3798044040,20250,20250,20250,20200,96
20231215,143300,3796101540,20250,20250,20250,20200,141
20231215,143200,3793252990,20250,20250,20250,20250,2010
20231215,143100,3752550490,20250,20250,20250,20250,31
20231215,143000,3751922740,20250,20250,20250,20200,22
20231215,142900,3751477690,20200,20200,20200,20200,38
20231215,142800,3750710090,20250,20250,20250,20250,2
20231215,142700,3750669590,20200,20200,20200,20200,25
20231215,142600,3750164590,20200,20200,20200,20200,38
20231215,142500,3749396990,20200,20200,20200,20200,150
20231215,142400,3746366990,20200,20200,20200,20200,859
20231215,142300,3729015190,20200,20200,20200,20200,46
20231215,142200,3728085990,20200,20200,20250,20200,210
20231215,142100,3723843940,20200,20200,20200,20200,2
20231215,142000,3723803540,20200,20200,20200,20200,249
20231215,141900,3718773740,20250,20200,20250,20200,324
20231215,141800,3712213940,20200,20200,20200,20200,120
20231215,141700,3709789940,20250,20250,20250,20250,4
20231215,141600,3709708940,20200,20250,20250,20200,483
20231215,141500,3699929940,20250,20250,20250,20250,60
20231215,141400,3698714940,20150,20200,20200,20150,2509
20231215,141300,3648085940,20250,20250,20250,20250,179
20231215,141200,3644461190,20300,20300,20300,20300,491
20231215,141100,3634493890,20250,20250,20250,20200,327
20231215,141000,3627872590,20250,20200,20250,20200,1276
20231215,140900,3602035040,20200,20250,20250,20200,455
20231215,140800,3592830290,20250,20250,20250,20200,151
20231215,140700,3589772990,20250,20250,20250,20250,311
20231215,140600,3583475240,20250,20250,20250,20200,492
20231215,140500,3573514640,20200,20200,20200,20200,301
20231215,140400,3567434440,20250,20250,20250,20250,98
20231215,140300,3565449940,20200,20250,20250,20200,237
20231215,140200,3560660490,20250,20200,20250,20200,3710
20231215,140100,3485538490,20200,20200,20200,20200,0
20231215,140000,3485538490,20200,20200,20200,20150,103
20231215,135900,3483458340,20250,20200,20250,20200,1354
20231215,135800,3456107490,20200,20150,20200,20150,1045
20231215,135700,3434999990,20150,20200,20200,20150,10
20231215,135600,3434798440,20150,20150,20150,20150,31
20231215,135500,3434173790,20150,20150,20150,20150,9
20231215,135400,3433992440,20200,20200,20200,20150,1584
20231215,135300,3402021740,20150,20200,20200,20150,90
20231215,135200,3400205790,20200,20200,20200,20150,183
20231215,135100,3396509640,20150,20150,20150,20150,155
20231215,135000,3393386390,20150,20200,20200,20150,36
20231215,134900,3392660940,20150,20150,20150,20150,9
20231215,134800,3392479590,20200,20200,20200,20200,21
20231215,134700,3392055390,20200,20150,20200,20150,71
20231215,134600,3390623590,20200,20200,20200,20200,3
20231215,134500,3390562990,20200,20200,20200,20200,341
20231215,134400,3383674790,20150,20200,20200,20150,25
20231215,134300,3383170240,20200,20150,20200,20150,193
20231215,134200,3379273440,20200,20200,20200,20200,1
20231215,134100,3379253240,20150,20150,20150,20150,9
20231215,134000,3379071890,20150,20150,20150,20150,1548
20231215,133900,3347879690,20150,20150,20150,20150,9
20231215,133800,3347698340,20150,20150,20150,20150,25
20231215,133700,3347194590,20200,20150,20200,20150,39
20231215,133600,3346408690,20150,20150,20200,20150,189
20231215,133500,3342600090,20150,20150,20150,20150,76
20231215,133400,3341068690,20150,20100,20150,20100,342
20231215,133300,3334185940,20100,20150,20150,20100,155
20231215,133200,3331065490,20150,20150,20150,20150,1332
20231215,133100,3304225690,20200,20150,20200,20150,10
20231215,133000,3304024140,20200,20200,20200,20150,31
20231215,132900,3303399340,20150,20200,20200,20150,35
20231215,132800,3302693590,20150,20150,20150,20150,64
20231215,132700,3301403990,20150,20150,20150,20150,170
20231215,132600,3297978490,20200,20200,20200,20200,0
20231215,132500,3297978490,20200,20150,20200,20150,10
20231215,132400,3297776940,20200,20200,20200,20200,6
20231215,132300,3297655740,20150,20150,20150,20150,33
20231215,132200,3296990790,20150,20200,20200,20150,14
20231215,132100,3296708440,20200,20150,20200,20150,19
20231215,132000,3296325540,20150,20150,20200,20150,81
20231215,131900,3294692640,20200,20200,20200,20200,2
20231215,131800,3294652240,20200,20200,20200,20200,1
20231215,131700,3294632040,20150,20150,20150,20150,207
20231215,131600,3290460990,20150,20200,20200,20150,619
20231215,131500,3277964090,20200,20200,20200,20200,10
20231215,131400,3277762090,20200,20150,20200,20150,235
20231215,131300,3273026790,20150,20150,20200,20150,268
20231215,131200,3267624890,20200,20150,20200,20150,10
20231215,131100,3267423340,20200,20150,20200,20100,101
20231215,131000,3265389190,20150,20150,20150,20100,107
20231215,130900,3263234790,20100,20150,20150,20100,108
20231215,130800,3261061040,20150,20150,20150,20150,1
20231215,130700,3261040890,20100,20150,20150,20100,74
20231215,130600,3259553440,20100,20150,20150,20100,68
20231215,130500,3258183690,20150,20150,20150,20150,1
20231215,130400,3258163540,20150,20150,20200,20150,444
20231215,130300,3249216890,20150,20150,20200,20150,69
20231215,130200,3247826490,20150,20100,20150,20100,86
20231215,130100,3246094090,20100,20150,20150,20100,16
20231215,130000,3245772090,20100,20150,20150,20100,88
20231215,125900,3244000890,20100,20100,20100,20100,50
20231215,125800,3242995890,20100,20150,20200,20100,27
20231215,125700,3242452240,20100,20150,20200,20100,539
20231215,125600,3231593040,20200,20150,20200,20150,46
20231215,125500,3230666090,20150,20200,20200,20150,10
20231215,125400,3230464540,20200,20150,20200,20150,46
20231215,125300,3229537590,20200,20150,20200,20150,10
20231215,125200,3229336040,20200,20150,20200,20100,620
20231215,125100,3216854190,20150,20150,20150,20150,1002
20231215,125000,3196663890,20100,20100,20150,20100,118
20231215,124900,3194291840,20150,20100,20150,20100,570
20231215,124800,3182818890,20150,20150,20150,20150,203
20231215,124700,3178728440,20150,20150,20150,20100,134
20231215,124600,3176031140,20150,20150,20200,20100,1115
20231215,124500,3153591540,20150,20200,20200,20150,13
20231215,124400,3153329390,20200,20200,20200,20200,41
20231215,124300,3152501190,20200,20150,20200,20150,1145
20231215,124200,3129401940,20200,20200,20200,20150,187
20231215,124100,3125624990,20250,20150,20250,20100,1668
20231215,124000,3091931590,20100,20150,20150,20100,150
20231215,123900,3088916290,20100,20150,20150,20100,219
20231215,123800,3084503890,20150,20150,20150,20150,10
20231215,123700,3084302390,20100,20100,20150,20100,692
20231215,123600,3070385590,20150,20200,20200,20150,2226
20231215,123500,3025531390,20200,20150,20200,20150,5
20231215,123400,3025430490,20200,20150,20200,20150,58
20231215,123300,3024261490,20200,20150,20200,20150,508
20231215,123200,3014024540,20150,20150,20150,20150,16
20231215,123100,3013702140,20150,20150,20150,20100,25
20231215,123000,3013198840,20150,20100,20150,20100,253
20231215,122900,3008107540,20100,20100,20200,20100,109
20231215,122800,3005916290,20100,20150,20150,20100,641
20231215,122700,2993002590,20150,20200,20200,20150,3357
20231215,122600,2925356440,20200,20200,20200,20150,22
20231215,122500,2924912490,20200,20200,20200,20200,56
20231215,122400,2923781290,20200,20200,20200,20150,35
20231215,122300,2923075940,20200,20200,20250,20150,230
20231215,122200,2918430290,20200,20200,20200,20200,60
20231215,122100,2917218290,20200,20150,20200,20150,168
20231215,122000,2913826840,20150,20200,20250,20150,608
20231215,121900,2901545590,20200,20150,20200,20150,251
20231215,121800,2896485390,20150,20150,20150,20150,9
20231215,121700,2896304040,20150,20150,20200,20150,340
20231215,121600,2889448090,20150,20200,20200,20150,953
20231215,121500,2870242040,20200,20150,20200,20150,35
20231215,121400,2869535490,20150,20200,20200,20150,115
20231215,121300,2867217540,20250,20250,20250,20150,17
20231215,121200,2866874090,20200,20200,20200,20200,275
20231215,121100,2861319090,20150,20150,20200,20150,308
20231215,121000,2855105590,20200,20250,20250,20200,9107
20231215,120900,2670865840,20250,20250,20300,20250,60
20231215,120800,2669650440,20300,20250,20300,20250,44
20231215,120700,2668759240,20250,20250,20300,20250,164
20231215,120600,2665438140,20300,20300,20300,20300,100
20231215,120500,2663408140,20300,20300,20300,20300,34
20231215,120400,2662717940,20250,20300,20300,20250,42
20231215,120300,2661867390,20250,20300,20300,20250,17
20231215,120200,2661522590,20300,20250,20300,20250,10
20231215,120100,2661320040,20300,20250,20300,20250,150
20231215,120000,2658277490,20250,20300,20300,20250,136
20231215,115900,2655520940,20300,20250,20300,20250,59
20231215,115800,2654323690,20300,20250,20300,20250,51
20231215,115700,2653290890,20250,20250,20300,20250,248
20231215,115600,2648267840,20250,20250,20250,20250,58
20231215,115500,2647093340,20250,20250,20250,20250,9
20231215,115400,2646911090,20300,20300,20300,20250,45
20231215,115300,2645999740,20250,20300,20300,20250,323
20231215,115200,2639458890,20300,20250,20300,20250,111
20231215,115100,2637208590,20300,20250,20300,20250,127
20231215,115000,2634632590,20300,20250,20300,20250,201
20231215,114900,2630562290,20300,20300,20300,20250,192
20231215,114800,2626669690,20250,20250,20300,20250,65
20231215,114700,2625353290,20250,20300,20300,20250,119
20231215,114600,2622939790,20300,20300,20300,20300,3
20231215,114500,2622878890,20300,20300,20300,20300,509
20231215,114400,2612546190,20300,20300,20300,20300,331
20231215,114300,2605826890,20350,20300,20350,20300,210
20231215,114200,2601563840,20300,20300,20350,20300,97
20231215,114100,2599590440,20350,20300,20350,20300,188
20231215,114000,2595772040,20350,20300,20350,20300,10
20231215,113900,2595568990,20350,20300,20350,20300,112
20231215,113800,2593295290,20350,20300,20350,20300,120
20231215,113700,2590859240,20300,20300,20350,20300,1674
20231215,113600,2556873440,20300,20300,20300,20300,252
20231215,113500,2551757840,20300,20250,20300,20250,10
20231215,113400,2551555290,20300,20300,20300,20250,70
20231215,113300,2550136190,20300,20300,20300,20300,61
20231215,113200,2548897890,20300,20300,20300,20300,30
20231215,113100,2548288890,20300,20250,20300,20250,204
20231215,113000,2544152540,20300,20300,20350,20300,612
20231215,112900,2531728890,20350,20350,20350,20300,66
20231215,112800,2530386290,20350,20350,20350,20300,50
20231215,112700,2529370940,20300,20300,20300,20300,109
20231215,112600,2527158240,20350,20350,20350,20350,1
20231215,112500,2527137890,20300,20300,20300,20300,2
20231215,112400,2527097290,20300,20300,20300,20300,42
20231215,112300,2526244690,20350,20350,20350,20300,102
20231215,112200,2524173990,20300,20300,20300,20300,200
20231215,112100,2520113990,20300,20350,20350,20300,579
20231215,112000,2508360090,20350,20350,20350,20300,37
20231215,111900,2507608140,20350,20350,20350,20300,102
20231215,111800,2505537440,20300,20300,20350,20300,53
20231215,111700,2504461440,20350,20300,20350,20300,993
20231215,111600,2484291190,20300,20300,20300,20300,843
20231215,111500,2467178290,20300,20300,20300,20300,300
20231215,111400,2461088290,20300,20350,20350,20300,66
20231215,111300,2459747340,20350,20300,20350,20300,484
20231215,111200,2449921940,20300,20300,20300,20300,100
20231215,111100,2447891940,20300,20300,20300,20300,337
20231215,111000,2441050840,20300,20350,20350,20300,114
20231215,110900,2438736390,20300,20300,20300,20300,1
20231215,110800,2438716090,20300,20300,20300,20300,65
20231215,110700,2437396590,20300,20300,20300,20300,0
20231215,110600,2437396590,20300,20300,20300,20300,856
20231215,110500,2420019790,20300,20300,20300,20300,11
20231215,110400,2419796490,20300,20300,20300,20300,440
20231215,110300,2410864490,20300,20300,20300,20300,1538
20231215,110200,2379643090,20300,20350,20350,20300,30
20231215,110100,2379033040,20350,20350,20350,20300,250
20231215,110000,2373948090,20350,20300,20350,20250,159
20231215,105900,2370725790,20300,20300,20300,20300,1110
20231215,105800,2348192790,20250,20300,20300,20250,2660
20231215,105700,2294201490,20300,20250,20300,20250,1328
20231215,105600,2267248540,20300,20300,20300,20300,33
20231215,105500,2266578640,20300,20250,20300,20250,75
20231215,105400,2265058340,20250,20300,20300,20250,244
20231215,105300,2260116390,20300,20300,20300,20300,0
20231215,105200,2260116390,20300,20300,20300,20300,2
20231215,105100,2260075790,20250,20250,20300,20250,42
20231215,105000,2259225240,20300,20300,20300,20300,44
20231215,104900,2258332040,20300,20300,20300,20250,170
20231215,104800,2254886440,20300,20300,20300,20250,50
20231215,104700,2253873740,20300,20300,20300,20300,2
20231215,104600,2253833140,20250,20300,20300,20250,120
20231215,104500,2251402590,20300,20250,20300,20250,31
20231215,104400,2250774790,20250,20250,20250,20250,1
20231215,104300,2250754540,20250,20300,20300,20250,38
20231215,104200,2249983790,20300,20250,20300,20250,176
20231215,104100,2246412290,20250,20250,20300,20250,278
20231215,104000,2240782690,20300,20250,20300,20250,135
20231215,103900,2238046140,20250,20300,20300,20250,601
20231215,103800,2225850840,20250,20250,20250,20200,398
20231215,103700,2217794690,20200,20250,20250,20200,1170
20231215,103600,2194158190,20250,20250,20250,20250,175
20231215,103500,2190614440,20250,20300,20300,20250,61
20231215,103400,2189379090,20250,20250,20250,20250,221
20231215,103300,2184903840,20300,20250,20300,20200,32
20231215,103200,2184255890,20250,20300,20300,20200,909
20231215,103100,2165864390,20300,20300,20300,20250,134
20231215,103000,2163150790,20250,20250,20300,20250,876
20231215,102900,2145411690,20250,20250,20250,20250,1080
20231215,102800,2123541690,20300,20300,20300,20250,65
20231215,102700,2122224340,20250,20300,20300,20250,124
20231215,102600,2119712590,20250,20250,20250,20250,100
20231215,102500,2117687590,20300,20250,20300,20250,64
20231215,102400,2116391540,20300,20300,20300,20250,159
20231215,102300,2113165440,20250,20300,20300,20250,96
20231215,102200,2111221390,20250,20250,20250,20250,0
20231215,102100,2111221390,20250,20300,20300,20250,154
20231215,102000,2108097240,20300,20300,20300,20300,52
20231215,101900,2107041640,20300,20300,20300,20300,0
20231215,101800,2107041640,20300,20300,20300,20250,170
20231215,101700,2103595640,20300,20300,20300,20250,206
20231215,101600,2099415590,20300,20300,20300,20300,10
20231215,101500,2099212590,20300,20250,20300,20250,361
20231215,101400,2091888890,20250,20250,20300,20250,131
20231215,101300,2089235640,20300,20250,20300,20250,820
20231215,101200,2072623140,20300,20200,20300,20200,961
20231215,101100,2053205340,20300,20250,20300,20200,360
20231215,101000,2045911840,20250,20250,20250,20250,1731
20231215,100900,2010859090,20250,20250,20250,20250,9
20231215,100800,2010676840,20250,20250,20250,20250,38
20231215,100700,2009907340,20300,20250,20300,20250,84
20231215,100600,2008202190,20250,20300,20300,20250,91
20231215,100500,2006356890,20250,20250,20300,20250,196
20231215,100400,2002387290,20250,20250,20250,20200,118
20231215,100300,2000002790,20200,20250,20250,20200,778
20231215,100200,1984253290,20200,20250,20250,20200,169
20231215,100100,1980839190,20250,20250,20250,20250,1088
20231215,100000,1958807190,20250,20250,20250,20200,713
20231215,095900,1944398940,20250,20200,20250,20150,4414
20231215,095800,1855160840,20150,20200,20200,20150,895
20231215,095700,1837083490,20200,20150,20200,20150,103
20231215,095600,1835007890,20150,20150,20150,20150,256
20231215,095500,1829849490,20150,20150,20150,20150,38
20231215,095400,1829083790,20200,20200,20200,20150,2771
20231215,095300,1773245540,20150,20150,20200,20150,135
20231215,095200,1770523590,20200,20200,20200,20200,762
20231215,095100,1755131190,20200,20250,20250,20200,178
20231215,095000,1751533090,20250,20200,20250,20200,613
20231215,094900,1739150440,20200,20200,20200,20150,626
20231215,094800,1726510240,20150,20200,20200,20150,822
20231215,094700,1709933340,20200,20200,20200,20150,1282
20231215,094600,1684036990,20200,20200,20200,20150,49
20231215,094500,1683047640,20150,20200,20200,20150,142
20231215,094400,1680182690,20200,20200,20200,20200,283
20231215,094300,1674466090,20200,20200,20200,20200,359
20231215,094200,1667214290,20200,20200,20200,20150,79
20231215,094100,1665620840,20200,20200,20200,20200,2
20231215,094000,1665580440,20150,20200,20200,20150,109
20231215,093900,1663383640,20200,20150,20200,20150,37
20231215,093800,1662637940,20200,20200,20200,20200,114
20231215,093700,1660335140,20200,20200,20200,20150,248
20231215,093600,1655335290,20200,20150,20200,20150,99
20231215,093500,1653339190,20150,20200,20200,20150,218
20231215,093400,1648942490,20200,20200,20200,20150,102
20231215,093300,1646887090,20150,20200,20200,20150,101
20231215,093200,1644851890,20150,20150,20200,20150,1600
20231215,093100,1612611840,20150,20150,20150,20100,14
20231215,093000,1612329790,20100,20200,20200,20100,2131
20231215,092900,1569398640,20200,20200,20200,20200,627
20231215,092800,1556733240,20150,20200,20200,20150,190
20231215,092700,1552900290,20200,20200,20200,20150,414
20231215,092600,1544538490,20250,20250,20250,20200,390
20231215,092500,1536646090,20250,20200,20250,20200,146
20231215,092400,1533696590,20250,20150,20250,20150,17813
20231215,092300,1174542290,20100,20150,20150,20100,688
20231215,092200,1160709890,20050,20100,20100,20050,1203
20231215,092100,1136531690,20100,20100,20100,20100,1995
20231215,092000,1096432190,20100,20100,20150,20100,749
20231215,091900,1081369590,20150,20150,20150,20100,125
20231215,091800,1078851090,20150,20150,20150,20100,873
20231215,091700,1061284940,20100,20150,20150,20100,964
20231215,091600,1041906690,20100,20150,20150,20100,1157
20231215,091500,1018642890,20150,20100,20150,20100,247
20231215,091400,1013674640,20150,20100,20150,20100,885
20231215,091300,995883440,20150,20150,20150,20100,656
20231215,091200,982694490,20150,20150,20150,20100,211
20231215,091100,978446890,20100,20050,20150,20050,2790
20231215,091000,922365790,20050,20050,20050,20000,3103
20231215,090900,860151390,20050,20000,20050,20000,4016
20231215,090800,779666190,19990,20000,20050,19990,3018
20231215,090700,719304150,20000,20000,20050,20000,1036
20231215,090600,698573850,20050,20000,20100,19990,3103
20231215,090500,636429650,20000,20050,20050,19990,2695
20231215,090400,582511740,20050,20050,20050,20000,1186
20231215,090300,558748290,20050,20000,20050,19970,6817
20231215,090200,422463900,20000,20050,20050,20000,673
20231215,090100,409000150,20050,20050,20100,20000,8074
20231215,090000,247410600,20100,20000,20150,20000,12189