KissMeData/060250/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,193700,9203619110,10340,10340,10340,10340,57065
20231215,193600,9203619110,10340,10340,10340,10340,0
20231215,193500,9203619110,10340,10340,10340,10340,0
20231215,193400,9203619110,10340,10340,10340,10340,0
20231215,193300,9203619110,10340,10340,10340,10340,0
20231215,193200,9203619110,10340,10340,10340,10340,0
20231215,193100,9203619110,10340,10340,10340,10340,0
20231215,193000,9203619110,10340,10340,10340,10340,0
20231215,192900,9203619110,10340,10340,10340,10340,0
20231215,192800,9203619110,10340,10340,10340,10340,0
20231215,192700,9203619110,10340,10340,10340,10340,0
20231215,192600,9203619110,10340,10340,10340,10340,0
20231215,192500,9203619110,10340,10340,10340,10340,0
20231215,192400,9203619110,10340,10340,10340,10340,0
20231215,192300,9203619110,10340,10340,10340,10340,0
20231215,192200,9203619110,10340,10340,10340,10340,0
20231215,192100,9203619110,10340,10340,10340,10340,0
20231215,192000,9203619110,10340,10340,10340,10340,0
20231215,191900,9203619110,10340,10340,10340,10340,0
20231215,191800,9203619110,10340,10340,10340,10340,0
20231215,191700,9203619110,10340,10340,10340,10340,0
20231215,191600,9203619110,10340,10340,10340,10340,0
20231215,191500,9203619110,10340,10340,10340,10340,0
20231215,191400,9203619110,10340,10340,10340,10340,0
20231215,191300,9203619110,10340,10340,10340,10340,0
20231215,191200,9203619110,10340,10340,10340,10340,0
20231215,191100,9203619110,10340,10340,10340,10340,0
20231215,191000,9203619110,10340,10340,10340,10340,0
20231215,190900,9203619110,10340,10340,10340,10340,0
20231215,190800,9203619110,10340,10340,10340,10340,0
20231215,190700,9203619110,10340,10340,10340,10340,57065
20231215,190600,9203619110,10340,10340,10340,10340,0
20231215,190500,9203619110,10340,10340,10340,10340,0
20231215,190400,9203619110,10340,10340,10340,10340,0
20231215,190300,9203619110,10340,10340,10340,10340,0
20231215,190200,9203619110,10340,10340,10340,10340,0
20231215,190100,9203619110,10340,10340,10340,10340,0
20231215,190000,9203619110,10340,10340,10340,10340,0
20231215,185900,9203619110,10340,10340,10340,10340,0
20231215,185800,9203619110,10340,10340,10340,10340,0
20231215,185700,9203619110,10340,10340,10340,10340,0
20231215,185600,9203619110,10340,10340,10340,10340,0
20231215,185500,9203619110,10340,10340,10340,10340,0
20231215,185400,9203619110,10340,10340,10340,10340,0
20231215,185300,9203619110,10340,10340,10340,10340,0
20231215,185200,9203619110,10340,10340,10340,10340,0
20231215,185100,9203619110,10340,10340,10340,10340,0
20231215,185000,9203619110,10340,10340,10340,10340,0
20231215,184900,9203619110,10340,10340,10340,10340,0
20231215,184800,9203619110,10340,10340,10340,10340,0
20231215,184700,9203619110,10340,10340,10340,10340,0
20231215,184600,9203619110,10340,10340,10340,10340,0
20231215,184500,9203619110,10340,10340,10340,10340,0
20231215,184400,9203619110,10340,10340,10340,10340,0
20231215,184300,9203619110,10340,10340,10340,10340,0
20231215,184200,9203619110,10340,10340,10340,10340,0
20231215,184100,9203619110,10340,10340,10340,10340,0
20231215,184000,9203619110,10340,10340,10340,10340,0
20231215,183900,9203619110,10340,10340,10340,10340,0
20231215,183800,9203619110,10340,10340,10340,10340,0
20231215,183700,9203619110,10340,10340,10340,10340,57065
20231215,183600,9203619110,10340,10340,10340,10340,0
20231215,183500,9203619110,10340,10340,10340,10340,0
20231215,183400,9203619110,10340,10340,10340,10340,0
20231215,183300,9203619110,10340,10340,10340,10340,0
20231215,183200,9203619110,10340,10340,10340,10340,0
20231215,183100,9203619110,10340,10340,10340,10340,0
20231215,183000,9203619110,10340,10340,10340,10340,0
20231215,182900,9203619110,10340,10340,10340,10340,0
20231215,182800,9203619110,10340,10340,10340,10340,0
20231215,182700,9203619110,10340,10340,10340,10340,0
20231215,182600,9203619110,10340,10340,10340,10340,0
20231215,182500,9203619110,10340,10340,10340,10340,0
20231215,182400,9203619110,10340,10340,10340,10340,0
20231215,182300,9203619110,10340,10340,10340,10340,0
20231215,182200,9203619110,10340,10340,10340,10340,0
20231215,182100,9203619110,10340,10340,10340,10340,0
20231215,182000,9203619110,10340,10340,10340,10340,0
20231215,181900,9203619110,10340,10340,10340,10340,0
20231215,181800,9203619110,10340,10340,10340,10340,0
20231215,181700,9203619110,10340,10340,10340,10340,0
20231215,181600,9203619110,10340,10340,10340,10340,0
20231215,181500,9203619110,10340,10340,10340,10340,0
20231215,181400,9203619110,10340,10340,10340,10340,0
20231215,181300,9203619110,10340,10340,10340,10340,0
20231215,181200,9203619110,10340,10340,10340,10340,0
20231215,181100,9203619110,10340,10340,10340,10340,0
20231215,181000,9203619110,10340,10340,10340,10340,0
20231215,180900,9203619110,10340,10340,10340,10340,0
20231215,180800,9203619110,10340,10340,10340,10340,0
20231215,180700,9203619110,10340,10340,10340,10340,57065
20231215,180600,9203619110,10340,10340,10340,10340,0
20231215,180500,9203619110,10340,10340,10340,10340,0
20231215,180400,9203619110,10340,10340,10340,10340,0
20231215,180300,9203619110,10340,10340,10340,10340,0
20231215,180200,9203619110,10340,10340,10340,10340,0
20231215,180100,9203619110,10340,10340,10340,10340,0
20231215,180000,9203619110,10340,10340,10340,10340,0
20231215,175900,9203619110,10340,10340,10340,10340,0
20231215,175800,9203619110,10340,10340,10340,10340,0
20231215,175700,9203619110,10340,10340,10340,10340,0
20231215,175600,9203619110,10340,10340,10340,10340,0
20231215,175500,9203619110,10340,10340,10340,10340,0
20231215,175400,9203619110,10340,10340,10340,10340,0
20231215,175300,9203619110,10340,10340,10340,10340,0
20231215,175200,9203619110,10340,10340,10340,10340,0
20231215,175100,9203619110,10340,10340,10340,10340,0
20231215,175000,9203619110,10340,10340,10340,10340,0
20231215,174900,9203619110,10340,10340,10340,10340,0
20231215,174800,9203619110,10340,10340,10340,10340,0
20231215,174700,9203619110,10340,10340,10340,10340,0
20231215,174600,9203619110,10340,10340,10340,10340,0
20231215,174500,9203619110,10340,10340,10340,10340,0
20231215,174400,9203619110,10340,10340,10340,10340,0
20231215,174300,9203619110,10340,10340,10340,10340,0
20231215,174200,9203619110,10340,10340,10340,10340,0
20231215,174100,9203619110,10340,10340,10340,10340,0
20231215,174000,9203619110,10340,10340,10340,10340,0
20231215,173900,9203619110,10340,10340,10340,10340,0
20231215,173800,9203619110,10340,10340,10340,10340,0
20231215,173700,9203619110,10340,10340,10340,10340,57065
20231215,173600,9203619110,10340,10340,10340,10340,0
20231215,173500,9203619110,10340,10340,10340,10340,0
20231215,173400,9203619110,10340,10340,10340,10340,0
20231215,173300,9203619110,10340,10340,10340,10340,0
20231215,173200,9203619110,10340,10340,10340,10340,0
20231215,173100,9203619110,10340,10340,10340,10340,0
20231215,173000,9203619110,10340,10340,10340,10340,0
20231215,172900,9203619110,10340,10340,10340,10340,0
20231215,172800,9203619110,10340,10340,10340,10340,0
20231215,172700,9203619110,10340,10340,10340,10340,0
20231215,172600,9203619110,10340,10340,10340,10340,0
20231215,172500,9203619110,10340,10340,10340,10340,0
20231215,172400,9203619110,10340,10340,10340,10340,0
20231215,172300,9203619110,10340,10340,10340,10340,0
20231215,172200,9203619110,10340,10340,10340,10340,0
20231215,172100,9203619110,10340,10340,10340,10340,0
20231215,172000,9203619110,10340,10340,10340,10340,0
20231215,171900,9203619110,10340,10340,10340,10340,0
20231215,171800,9203619110,10340,10340,10340,10340,0
20231215,171700,9203619110,10340,10340,10340,10340,0
20231215,171600,9203619110,10340,10340,10340,10340,0
20231215,171500,9203619110,10340,10340,10340,10340,0
20231215,171400,9203619110,10340,10340,10340,10340,0
20231215,171300,9203619110,10340,10340,10340,10340,0
20231215,171200,9203619110,10340,10340,10340,10340,0
20231215,171100,9203619110,10340,10340,10340,10340,0
20231215,171000,9203619110,10340,10340,10340,10340,0
20231215,170900,9203619110,10340,10340,10340,10340,0
20231215,170800,9203619110,10340,10340,10340,10340,0
20231215,170700,9203619110,10340,10340,10340,10340,57065
20231215,170600,9203619110,10340,10340,10340,10340,0
20231215,170500,9203619110,10340,10340,10340,10340,0
20231215,170400,9203619110,10340,10340,10340,10340,0
20231215,170300,9203619110,10340,10340,10340,10340,0
20231215,170200,9203619110,10340,10340,10340,10340,0
20231215,170100,9203619110,10340,10340,10340,10340,0
20231215,170000,9203619110,10340,10340,10340,10340,0
20231215,165900,9203619110,10340,10340,10340,10340,0
20231215,165800,9203619110,10340,10340,10340,10340,0
20231215,165700,9203619110,10340,10340,10340,10340,0
20231215,165600,9203619110,10340,10340,10340,10340,0
20231215,165500,9203619110,10340,10340,10340,10340,0
20231215,165400,9203619110,10340,10340,10340,10340,0
20231215,165300,9203619110,10340,10340,10340,10340,0
20231215,165200,9203619110,10340,10340,10340,10340,0
20231215,165100,9203619110,10340,10340,10340,10340,0
20231215,165000,9203619110,10340,10340,10340,10340,0
20231215,164900,9203619110,10340,10340,10340,10340,0
20231215,164800,9203619110,10340,10340,10340,10340,0
20231215,164700,9203619110,10340,10340,10340,10340,0
20231215,164600,9203619110,10340,10340,10340,10340,0
20231215,164500,9203619110,10340,10340,10340,10340,0
20231215,164400,9203619110,10340,10340,10340,10340,0
20231215,164300,9203619110,10340,10340,10340,10340,0
20231215,164200,9203619110,10340,10340,10340,10340,0
20231215,164100,9203619110,10340,10340,10340,10340,0
20231215,164000,9203619110,10340,10340,10340,10340,0
20231215,163900,9203619110,10340,10340,10340,10340,0
20231215,163800,9203619110,10340,10340,10340,10340,0
20231215,163700,9203619110,10340,10340,10340,10340,57065
20231215,163600,9203619110,10340,10340,10340,10340,0
20231215,163500,9203619110,10340,10340,10340,10340,0
20231215,163400,9203619110,10340,10340,10340,10340,0
20231215,163300,9203619110,10340,10340,10340,10340,0
20231215,163200,9203619110,10340,10340,10340,10340,0
20231215,163100,9203619110,10340,10340,10340,10340,0
20231215,163000,9203619110,10340,10340,10340,10340,0
20231215,162900,9203619110,10340,10340,10340,10340,0
20231215,162800,9203619110,10340,10340,10340,10340,0
20231215,162700,9203619110,10340,10340,10340,10340,0
20231215,162600,9203619110,10340,10340,10340,10340,0
20231215,162500,9203619110,10340,10340,10340,10340,0
20231215,162400,9203619110,10340,10340,10340,10340,0
20231215,162300,9203619110,10340,10340,10340,10340,0
20231215,162200,9203619110,10340,10340,10340,10340,0
20231215,162100,9203619110,10340,10340,10340,10340,0
20231215,162000,9203619110,10340,10340,10340,10340,0
20231215,161900,9203619110,10340,10340,10340,10340,0
20231215,161800,9203619110,10340,10340,10340,10340,0
20231215,161700,9203619110,10340,10340,10340,10340,0
20231215,161600,9203619110,10340,10340,10340,10340,0
20231215,161500,9203619110,10340,10340,10340,10340,0
20231215,161400,9203619110,10340,10340,10340,10340,0
20231215,161300,9203619110,10340,10340,10340,10340,0
20231215,161200,9203619110,10340,10340,10340,10340,0
20231215,161100,9203619110,10340,10340,10340,10340,0
20231215,161000,9203619110,10340,10340,10340,10340,0
20231215,160900,9203619110,10340,10340,10340,10340,0
20231215,160800,9203619110,10340,10340,10340,10340,0
20231215,160700,9203619110,10340,10340,10340,10340,57065
20231215,160600,9203619110,10340,10340,10340,10340,0
20231215,160500,9203619110,10340,10340,10340,10340,0
20231215,160400,9203619110,10340,10340,10340,10340,0
20231215,160300,9203619110,10340,10340,10340,10340,0
20231215,160200,9203619110,10340,10340,10340,10340,0
20231215,160100,9203619110,10340,10340,10340,10340,0
20231215,160000,9203619110,10340,10340,10340,10340,0
20231215,155900,9203619110,10340,10340,10340,10340,0
20231215,155800,9203619110,10340,10340,10340,10340,0
20231215,155700,9203619110,10340,10340,10340,10340,0
20231215,155600,9203619110,10340,10340,10340,10340,0
20231215,155500,9203619110,10340,10340,10340,10340,0
20231215,155400,9203619110,10340,10340,10340,10340,0
20231215,155300,9203619110,10340,10340,10340,10340,0
20231215,155200,9203619110,10340,10340,10340,10340,0
20231215,155100,9203619110,10340,10340,10340,10340,0
20231215,155000,9203619110,10340,10340,10340,10340,0
20231215,154900,9203619110,10340,10340,10340,10340,0
20231215,154800,9203619110,10340,10340,10340,10340,0
20231215,154700,9203619110,10340,10340,10340,10340,0
20231215,154600,9203619110,10340,10340,10340,10340,0
20231215,154500,9203619110,10340,10340,10340,10340,0
20231215,154400,9203619110,10340,10340,10340,10340,0
20231215,154300,9203619110,10340,10340,10340,10340,0
20231215,154200,9203619110,10340,10340,10340,10340,0
20231215,154100,9203619110,10340,10340,10340,10340,0
20231215,154000,9203619110,10340,10340,10340,10340,0
20231215,153900,9203619110,10340,10340,10340,10340,0
20231215,153800,9203619110,10340,10340,10340,10340,0
20231215,153700,9203619110,10340,10340,10340,10340,57065
20231215,153600,9203619110,10340,10340,10340,10340,0
20231215,153500,9203619110,10340,10340,10340,10340,0
20231215,153400,9203619110,10340,10340,10340,10340,0
20231215,153300,9203619110,10340,10340,10340,10340,0
20231215,153200,9203619110,10340,10340,10340,10340,0
20231215,153100,9203619110,10340,10340,10340,10340,0
20231215,153000,9203619110,10340,10340,10340,10340,57065
20231215,152900,8613567010,10240,10240,10240,10240,0
20231215,152800,8613567010,10240,10240,10240,10240,0
20231215,152700,8613567010,10240,10240,10240,10240,0
20231215,152600,8613567010,10240,10240,10240,10240,0
20231215,152500,8613567010,10240,10240,10240,10240,0
20231215,152400,8613567010,10240,10240,10240,10240,0
20231215,152300,8613567010,10240,10240,10240,10240,0
20231215,152200,8613567010,10240,10240,10240,10240,0
20231215,152100,8613567010,10240,10240,10240,10240,0
20231215,152000,8613567010,10240,10240,10240,10240,0
20231215,151900,8613567010,10240,10240,10240,10210,4134
20231215,151800,8571248950,10240,10240,10240,10200,1794
20231215,151700,8552896870,10240,10200,10240,10200,1823
20231215,151600,8534270100,10200,10210,10220,10190,1800
20231215,151500,8515905760,10210,10200,10210,10190,1018
20231215,151400,8505522380,10200,10200,10200,10190,1015
20231215,151300,8495179380,10200,10200,10200,10190,2404
20231215,151200,8470664090,10200,10200,10200,10190,460
20231215,151100,8465976630,10200,10190,10200,10180,1154
20231215,151000,8454219330,10200,10200,10210,10200,2316
20231215,150900,8430591080,10220,10220,10220,10200,1367
20231215,150800,8416636420,10220,10210,10220,10200,1039
20231215,150700,8406028670,10210,10210,10210,10200,154
20231215,150600,8404456350,10210,10200,10220,10200,464
20231215,150500,8399720850,10210,10220,10230,10200,1660
20231215,150400,8382769200,10230,10240,10240,10220,61
20231215,150300,8382145040,10240,10210,10240,10200,3670
20231215,150200,8344669650,10220,10220,10220,10210,302
20231215,150100,8341585630,10220,10230,10230,10210,3203
20231215,150000,8308856760,10230,10240,10240,10220,1367
20231215,145900,8294862030,10240,10230,10250,10230,5770
20231215,145800,8235753540,10230,10230,10240,10220,528
20231215,145700,8230352080,10230,10230,10230,10220,1024
20231215,145600,8219877560,10220,10220,10230,10210,1533
20231215,145500,8204211560,10220,10210,10220,10200,2126
20231215,145400,8182503790,10210,10200,10210,10200,1218
20231215,145300,8170079900,10200,10210,10210,10190,2058
20231215,145200,8149087570,10220,10210,10220,10200,1483
20231215,145100,8133944450,10210,10180,10210,10180,8754
20231215,145000,8044721550,10170,10160,10170,10160,3873
20231215,144900,8005334620,10160,10160,10170,10160,612
20231215,144800,7999115400,10160,10140,10160,10140,2609
20231215,144700,7972625650,10140,10150,10150,10140,826
20231215,144600,7964247030,10150,10150,10150,10140,5027
20231215,144500,7913236590,10150,10150,10150,10140,453
20231215,144400,7908642480,10140,10140,10150,10140,736
20231215,144300,7901179390,10150,10130,10150,10120,6974
20231215,144200,7830496870,10120,10120,10130,10120,1293
20231215,144100,7817411200,10130,10140,10140,10120,2099
20231215,144000,7796147640,10140,10150,10150,10140,2983
20231215,143900,7765894180,10150,10160,10160,10140,2260
20231215,143800,7742942680,10160,10130,10160,10130,1183
20231215,143700,7730943080,10130,10120,10160,10120,8822
20231215,143600,7641496440,10120,10130,10140,10120,1206
20231215,143500,7629282250,10140,10140,10140,10130,1263
20231215,143400,7616481920,10140,10140,10150,10130,1260
20231215,143300,7603710540,10150,10150,10160,10140,1484
20231215,143200,7588649420,10160,10130,10160,10130,3299
20231215,143100,7555191730,10120,10130,10140,10120,3490
20231215,143000,7519835200,10140,10160,10160,10140,2612
20231215,142900,7493315030,10160,10150,10160,10140,2515
20231215,142800,7467780610,10150,10160,10160,10140,255
20231215,142700,7465194110,10160,10140,10160,10140,1576
20231215,142600,7449199100,10150,10150,10170,10140,3836
20231215,142500,7410246340,10140,10150,10150,10140,893
20231215,142400,7401184660,10150,10130,10150,10130,1476
20231215,142300,7386222710,10140,10140,10140,10130,1936
20231215,142200,7366596420,10140,10140,10140,10130,190
20231215,142100,7364671450,10130,10140,10140,10130,402
20231215,142000,7360599070,10140,10130,10150,10130,1106
20231215,141900,7349384500,10140,10140,10150,10140,540
20231215,141800,7343908830,10150,10140,10150,10130,1021
20231215,141700,7333556150,10140,10120,10140,10120,2220
20231215,141600,7311070100,10130,10110,10130,10110,2462
20231215,141500,7286155640,10120,10120,10120,10110,167
20231215,141400,7284465890,10120,10130,10140,10110,7672
20231215,141300,7206788660,10120,10100,10130,10100,8458
20231215,141200,7121266530,10110,10100,10110,10100,2992
20231215,141100,7091047310,10110,10100,10110,10100,1096
20231215,141000,7079976540,10100,10100,10110,10100,1314
20231215,140900,7066704910,10100,10110,10110,10100,3578
20231215,140800,7030549570,10120,10120,10120,10110,8489
20231215,140700,6944699370,10130,10130,10130,10120,513
20231215,140600,6939507010,10130,10120,10130,10120,1270
20231215,140500,6926654540,10130,10120,10130,10120,622
20231215,140400,6920359870,10130,10120,10130,10120,228
20231215,140300,6918051710,10120,10130,10130,10120,1697
20231215,140200,6900864950,10140,10130,10140,10120,2831
20231215,140100,6872187200,10120,10130,10140,10120,1828
20231215,140000,6853668990,10140,10150,10150,10130,1920
20231215,135900,6834208070,10140,10140,10150,10140,471
20231215,135800,6829432060,10140,10140,10150,10140,736
20231215,135700,6821968580,10150,10150,10150,10140,62
20231215,135600,6821339570,10150,10150,10150,10140,993
20231215,135500,6811270470,10140,10140,10150,10140,1062
20231215,135400,6800501670,10140,10150,10150,10140,201
20231215,135300,6798463400,10150,10140,10150,10140,697
20231215,135200,6791395800,10150,10140,10150,10130,1270
20231215,135100,6778513280,10130,10140,10140,10130,486
20231215,135000,6773590000,10120,10130,10130,10120,507
20231215,134900,6768457940,10130,10130,10140,10120,463
20231215,134800,6763768500,10140,10120,10140,10120,1346
20231215,134700,6750142340,10130,10130,10140,10120,3477
20231215,134600,6714928790,10130,10120,10130,10120,2684
20231215,134500,6687766700,10120,10140,10140,10120,1907
20231215,134400,6668456520,10140,10130,10140,10130,522
20231215,134300,6663168630,10130,10140,10140,10130,1302
20231215,134200,6649976800,10130,10130,10140,10130,578
20231215,134100,6644121620,10130,10140,10140,10130,4315
20231215,134000,6600384730,10140,10130,10140,10130,591
20231215,133900,6594397730,10130,10140,10150,10130,1452
20231215,133800,6579676510,10140,10140,10150,10140,606
20231215,133700,6573531630,10150,10140,10150,10140,740
20231215,133600,6566027750,10130,10120,10140,10120,5922
20231215,133500,6506035920,10130,10130,10130,10120,255
20231215,133400,6503452960,10120,10120,10130,10120,139
20231215,133300,6502044980,10130,10130,10140,10120,569
20231215,133200,6496281200,10130,10130,10130,10120,1144
20231215,133100,6484693980,10130,10140,10140,10130,1016
20231215,133000,6474393280,10140,10150,10150,10140,1557
20231215,132900,6458601640,10150,10140,10150,10120,2773
20231215,132800,6430500430,10120,10110,10130,10100,7768
20231215,132700,6351994100,10110,10100,10110,10100,2495
20231215,132600,6326776870,10110,10120,10130,10100,20149
20231215,132500,6123119210,10130,10130,10140,10120,4490
20231215,132400,6077661250,10130,10140,10140,10130,2519
20231215,132300,6052138710,10130,10140,10150,10130,4980
20231215,132200,6001642020,10150,10140,10150,10140,36
20231215,132100,6001276660,10150,10150,10150,10140,438
20231215,132000,5996830970,10140,10140,10150,10140,859
20231215,131900,5988118590,10150,10140,10150,10140,502
20231215,131800,5983026750,10150,10150,10150,10140,8804
20231215,131700,5893685740,10160,10160,10160,10150,132
20231215,131600,5892345620,10160,10150,10160,10150,572
20231215,131500,5886538700,10160,10160,10160,10150,617
20231215,131400,5880270080,10160,10160,10160,10150,208
20231215,131300,5878156810,10160,10160,10160,10150,546
20231215,131200,5872609460,10160,10160,10170,10150,2619
20231215,131100,5846000420,10160,10160,10160,10150,697
20231215,131000,5838923550,10160,10160,10170,10150,5786
20231215,130900,5780140530,10170,10170,10170,10160,756
20231215,130800,5772459320,10160,10170,10170,10160,493
20231215,130700,5767450420,10170,10170,10170,10170,502
20231215,130600,5762345080,10160,10160,10170,10160,371
20231215,130500,5758575680,10170,10160,10170,10160,450
20231215,130400,5754000180,10160,10170,10170,10160,282
20231215,130300,5751135030,10170,10170,10170,10160,90
20231215,130200,5750220230,10170,10170,10180,10160,973
20231215,130100,5740325070,10180,10160,10180,10160,1371
20231215,130000,5726382550,10170,10170,10180,10170,1239
20231215,125900,5713781890,10170,10170,10180,10170,791
20231215,125800,5705737300,10170,10170,10180,10170,59
20231215,125700,5705137210,10180,10180,10180,10170,48
20231215,125600,5704648830,10180,10170,10180,10160,479
20231215,125500,5699777370,10170,10160,10170,10160,375
20231215,125400,5695966500,10170,10170,10180,10160,543
20231215,125300,5690444160,10170,10170,10170,10170,417
20231215,125200,5686203270,10170,10170,10180,10160,765
20231215,125100,5678424470,10170,10170,10170,10160,439
20231215,125000,5673959860,10170,10160,10170,10160,595
20231215,124900,5667912760,10170,10160,10170,10160,484
20231215,124800,5662995150,10160,10170,10180,10150,3921
20231215,124700,5623135920,10180,10150,10180,10150,3820
20231215,124600,5584329350,10140,10180,10190,10130,27914
20231215,124500,5300874820,10190,10190,10190,10190,395
20231215,124400,5296849770,10190,10190,10190,10180,1305
20231215,124300,5283554430,10190,10180,10190,10180,53
20231215,124200,5283014850,10190,10190,10190,10180,1451
20231215,124100,5268234180,10190,10180,10190,10170,2169
20231215,124000,5246153750,10180,10180,10180,10170,3308
20231215,123900,5212499610,10180,10180,10180,10170,256
20231215,123800,5209896030,10180,10180,10180,10170,935
20231215,123700,5200382000,10180,10180,10190,10170,3518
20231215,123600,5164569480,10190,10200,10200,10180,1325
20231215,123500,5151077730,10190,10180,10200,10180,2076
20231215,123400,5129924430,10190,10180,10190,10170,1742
20231215,123300,5112192860,10180,10180,10180,10170,666
20231215,123200,5105419360,10180,10180,10190,10170,3033
20231215,123100,5074548410,10190,10190,10190,10180,256
20231215,123000,5071942120,10190,10190,10190,10190,9
20231215,122900,5071850410,10190,10190,10190,10180,149
20231215,122800,5070333560,10190,10190,10190,10190,78
20231215,122700,5069538740,10180,10190,10190,10170,3542
20231215,122600,5033484080,10190,10190,10190,10190,92
20231215,122500,5032546600,10190,10190,10190,10180,162
20231215,122400,5030897300,10180,10200,10200,10180,2504
20231215,122300,5005382900,10200,10180,10200,10180,975
20231215,122200,4995451070,10190,10190,10190,10180,2331
20231215,122100,4971713120,10200,10200,10200,10200,8
20231215,122000,4971631520,10200,10200,10200,10200,95
20231215,121900,4970662520,10200,10190,10200,10180,2800
20231215,121800,4942140610,10190,10210,10210,10180,4212
20231215,121700,4899213420,10200,10220,10220,10200,2562
20231215,121600,4873062820,10220,10230,10230,10210,2287
20231215,121500,4849710610,10230,10230,10230,10220,14
20231215,121400,4849567410,10230,10230,10230,10220,438
20231215,121300,4845089870,10230,10230,10230,10210,3038
20231215,121200,4814062590,10230,10240,10240,10210,2839
20231215,121100,4785045960,10240,10240,10240,10220,804
20231215,121000,4776820710,10240,10230,10240,10220,690
20231215,120900,4769762020,10230,10230,10240,10230,1286
20231215,120800,4756606230,10230,10230,10230,10230,10
20231215,120700,4756503930,10230,10240,10250,10220,2181
20231215,120600,4734208520,10240,10240,10250,10240,304
20231215,120500,4731095520,10240,10230,10240,10230,1556
20231215,120400,4715162280,10240,10240,10240,10240,24
20231215,120300,4714916520,10240,10230,10240,10230,284
20231215,120200,4712011180,10240,10240,10240,10220,2180
20231215,120100,4689716220,10240,10240,10250,10240,1162
20231215,120000,4677817330,10250,10260,10260,10250,127
20231215,115900,4676515450,10260,10260,10260,10240,486
20231215,115800,4671529130,10260,10240,10260,10240,511
20231215,115700,4666295060,10240,10240,10240,10230,2189
20231215,115600,4643891790,10250,10240,10250,10240,1012
20231215,115500,4633526410,10240,10240,10240,10240,479
20231215,115400,4628621450,10240,10220,10240,10220,1412
20231215,115300,4614176950,10230,10230,10240,10220,538
20231215,115200,4608677070,10220,10220,10250,10220,2390
20231215,115100,4584249420,10250,10240,10250,10220,823
20231215,115000,4575821310,10240,10220,10240,10220,2209
20231215,114900,4553243290,10220,10230,10230,10220,457
20231215,114800,4548568450,10230,10230,10230,10230,238
20231215,114700,4546133710,10230,10260,10270,10220,3056
20231215,114600,4514841330,10260,10250,10260,10250,1235
20231215,114500,4502173380,10250,10250,10250,10250,998
20231215,114400,4491943880,10240,10240,10240,10230,492
20231215,114300,4486905810,10230,10230,10230,10230,407
20231215,114200,4482742200,10230,10240,10240,10210,2818
20231215,114100,4453946580,10240,10230,10240,10230,1027
20231215,114000,4443434970,10230,10230,10230,10220,1475
20231215,113900,4428355440,10230,10230,10230,10230,103
20231215,113800,4427301750,10230,10210,10230,10210,647
20231215,113700,4420692870,10190,10240,10240,10180,5268
20231215,113600,4366916740,10230,10210,10240,10210,2331
20231215,113500,4343058490,10220,10200,10220,10200,4356
20231215,113400,4298584300,10200,10210,10210,10200,258
20231215,113300,4295950650,10210,10190,10210,10190,2625
20231215,113200,4269187050,10190,10190,10200,10170,5279
20231215,113100,4215420970,10200,10190,10210,10190,576
20231215,113000,4209550780,10180,10190,10220,10180,6461
20231215,112900,4143697140,10180,10190,10190,10180,3626
20231215,112800,4106781040,10190,10200,10200,10180,4320
20231215,112700,4062764900,10200,10220,10220,10190,2932
20231215,112600,4032852650,10220,10230,10230,10220,150
20231215,112500,4031318320,10230,10220,10230,10220,391
20231215,112400,4027322170,10210,10200,10210,10200,1406
20231215,112300,4012973900,10200,10210,10210,10190,1438
20231215,112200,3998307860,10200,10220,10220,10200,2867
20231215,112100,3969028510,10220,10220,10220,10220,103
20231215,112000,3967975850,10220,10220,10220,10210,941
20231215,111900,3958361910,10200,10220,10220,10200,1594
20231215,111800,3942090740,10220,10220,10230,10220,309
20231215,111700,3938932660,10220,10220,10230,10200,4049
20231215,111600,3897581570,10240,10240,10240,10220,710
20231215,111500,3890320900,10240,10230,10240,10220,918
20231215,111400,3880929750,10230,10230,10230,10220,561
20231215,111300,3875193440,10240,10230,10240,10230,194
20231215,111200,3873208670,10230,10230,10230,10210,3530
20231215,111100,3837133850,10240,10220,10240,10220,1920
20231215,111000,3817493600,10210,10230,10230,10210,1174
20231215,110900,3805493900,10230,10230,10240,10230,447
20231215,110800,3800921070,10230,10230,10240,10220,519
20231215,110700,3795612310,10220,10240,10240,10200,2290
20231215,110600,3772209290,10240,10250,10250,10230,1174
20231215,110500,3760195340,10250,10240,10250,10240,1188
20231215,110400,3748019350,10240,10230,10240,10230,1178
20231215,110300,3735960120,10230,10210,10230,10210,1426
20231215,110200,3721381390,10220,10240,10240,10210,3457
20231215,110100,3686043730,10240,10220,10240,10220,147
20231215,110000,3684539760,10220,10240,10240,10210,1934
20231215,105900,3664757830,10240,10250,10260,10240,1784
20231215,105800,3646474180,10250,10250,10260,10250,2099
20231215,105700,3624959100,10250,10240,10250,10200,5028
20231215,105600,3573562820,10240,10240,10240,10230,491
20231215,105500,3568536480,10240,10210,10250,10210,3367
20231215,105400,3534100460,10200,10210,10220,10190,2151
20231215,105300,3512149310,10200,10200,10210,10200,1450
20231215,105200,3497359230,10200,10210,10220,10190,2638
20231215,105100,3470452710,10210,10210,10220,10210,647
20231215,105000,3463846830,10210,10220,10220,10210,1534
20231215,104900,3448184680,10210,10220,10230,10210,194
20231215,104800,3446201400,10220,10190,10220,10190,5298
20231215,104700,3392154150,10200,10220,10220,10190,8127
20231215,104600,3309261280,10220,10220,10220,10210,899
20231215,104500,3300074760,10210,10210,10220,10200,1686
20231215,104400,3282855850,10210,10220,10230,10200,6612
20231215,104300,3215325450,10220,10230,10230,10210,5445
20231215,104200,3159662960,10240,10260,10260,10230,4532
20231215,104100,3113253050,10260,10260,10260,10250,1296
20231215,104000,3099956470,10260,10240,10260,10230,2388
20231215,103900,3075489530,10230,10240,10240,10230,613
20231215,103800,3069215160,10230,10230,10240,10220,2400
20231215,103700,3044659990,10220,10240,10240,10220,3050
20231215,103600,3013452560,10240,10240,10250,10240,2282
20231215,103500,2990070270,10240,10260,10260,10240,3870
20231215,103400,2950404290,10260,10250,10260,10250,4560
20231215,103300,2903663870,10250,10230,10260,10220,5087
20231215,103200,2851559380,10220,10270,10270,10220,3065
20231215,103100,2820153350,10270,10270,10270,10260,1678
20231215,103000,2802926200,10280,10270,10280,10270,370
20231215,102900,2799126290,10280,10270,10280,10270,27
20231215,102800,2798848890,10280,10270,10290,10260,1549
20231215,102700,2782934030,10260,10270,10270,10220,6141
20231215,102600,2720045810,10270,10270,10270,10260,1073
20231215,102500,2709031710,10270,10270,10270,10260,1153
20231215,102400,2697193060,10270,10280,10280,10270,640
20231215,102300,2690620220,10280,10290,10290,10270,157
20231215,102200,2689007500,10290,10300,10300,10260,2984
20231215,102100,2658367340,10300,10270,10320,10260,2444
20231215,102000,2633217010,10260,10250,10270,10250,997
20231215,101900,2622988290,10250,10270,10270,10250,716
20231215,101800,2615641630,10270,10250,10290,10250,4653
20231215,101700,2567877590,10240,10270,10270,10210,14345
20231215,101600,2421136360,10270,10270,10290,10250,7767
20231215,101500,2341422900,10270,10290,10290,10260,4287
20231215,101400,2297402490,10280,10300,10300,10280,3122
20231215,101300,2265296190,10290,10290,10290,10270,1379
20231215,101200,2251115140,10300,10300,10320,10270,4909
20231215,101100,2200606710,10320,10310,10320,10280,3924
20231215,101000,2160214000,10320,10310,10320,10300,1215
20231215,100900,2147691810,10320,10320,10330,10310,3004
20231215,100800,2116708670,10320,10320,10330,10310,614
20231215,100700,2110369190,10320,10330,10340,10290,15082
20231215,100600,1954914060,10330,10350,10350,10330,1414
20231215,100500,1940296100,10340,10350,10350,10330,2731
20231215,100400,1912069550,10350,10360,10360,10340,780
20231215,100300,1903997220,10360,10350,10360,10350,354
20231215,100200,1900333290,10350,10360,10370,10350,1765
20231215,100100,1882048770,10360,10350,10360,10340,529
20231215,100000,1876570290,10350,10340,10350,10340,1694
20231215,095900,1859046100,10340,10370,10390,10330,13694
20231215,095800,1717282620,10380,10380,10390,10370,1302
20231215,095700,1703769980,10390,10370,10400,10370,776
20231215,095600,1695711510,10370,10400,10410,10370,5990
20231215,095500,1633498540,10410,10400,10410,10400,617
20231215,095400,1627081110,10410,10410,10410,10410,2
20231215,095300,1627060290,10400,10390,10400,10390,507
20231215,095200,1621787670,10390,10390,10390,10380,1006
20231215,095100,1611337370,10390,10390,10390,10380,3406
20231215,095000,1575969450,10390,10430,10430,10390,1915
20231215,094900,1556060810,10430,10410,10430,10410,1465
20231215,094800,1540803950,10420,10410,10420,10410,1448
20231215,094700,1525729590,10410,10430,10430,10400,727
20231215,094600,1518153940,10440,10400,10460,10400,5502
20231215,094500,1460781500,10390,10390,10400,10380,696
20231215,094400,1453550200,10400,10390,10400,10380,1238
20231215,094300,1440689790,10380,10390,10400,10380,4077
20231215,094200,1398341930,10400,10410,10410,10400,687
20231215,094100,1391196680,10410,10410,10420,10400,1693
20231215,094000,1373574610,10410,10400,10420,10400,718
20231215,093900,1366101440,10410,10400,10410,10400,1896
20231215,093800,1346383000,10400,10380,10420,10380,3316
20231215,093700,1311921740,10380,10390,10390,10380,1472
20231215,093600,1296639270,10390,10390,10390,10380,4222
20231215,093500,1252807930,10400,10390,10400,10390,2106
20231215,093400,1230925630,10400,10400,10410,10390,3342
20231215,093300,1196181320,10400,10390,10400,10390,402
20231215,093200,1192003110,10400,10390,10400,10380,2428
20231215,093100,1166777930,10390,10390,10400,10380,1402
20231215,093000,1152215190,10390,10400,10400,10380,337
20231215,092900,1148713780,10390,10380,10410,10380,4889
20231215,092800,1097920160,10380,10410,10430,10380,2126
20231215,092700,1075803540,10410,10380,10410,10380,2301
20231215,092600,1051879100,10380,10410,10410,10380,1843
20231215,092500,1032722960,10410,10420,10430,10410,1181
20231215,092400,1020417870,10410,10420,10420,10400,675
20231215,092300,1013391040,10410,10420,10450,10410,2462
20231215,092200,987715490,10420,10390,10420,10350,6637
20231215,092100,918840130,10400,10410,10410,10400,1674
20231215,092000,901429310,10410,10440,10440,10410,1748
20231215,091900,883213560,10440,10450,10450,10430,1310
20231215,091800,869546550,10440,10430,10450,10420,3260
20231215,091700,835523050,10440,10440,10450,10440,1074
20231215,091600,824301080,10440,10410,10440,10400,6056
20231215,091500,761161050,10400,10460,10460,10390,8812
20231215,091400,669407490,10450,10460,10480,10450,2944
20231215,091300,638622340,10470,10510,10520,10460,3524
20231215,091200,601651710,10510,10510,10510,10500,766
20231215,091100,593604640,10510,10500,10530,10500,926
20231215,091000,583868310,10500,10530,10530,10500,1340
20231215,090900,569770930,10520,10500,10520,10500,806
20231215,090800,561299210,10500,10480,10500,10480,2314
20231215,090700,537032240,10480,10460,10490,10460,1912
20231215,090600,517010500,10480,10510,10510,10450,3885
20231215,090500,476299020,10520,10500,10520,10490,698
20231215,090400,468971540,10500,10500,10510,10480,2114
20231215,090300,446793720,10500,10530,10530,10460,7140
20231215,090200,371820830,10540,10600,10630,10540,7414
20231215,090100,293463120,10610,10620,10650,10600,15912
20231215,090000,124396570,10630,10550,10630,10550,11721