KissMeData/089590/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,195600,3860764200,12150,12150,12150,12150,17730
20231215,195500,3860764200,12150,12150,12150,12150,0
20231215,195400,3860764200,12150,12150,12150,12150,0
20231215,195300,3860764200,12150,12150,12150,12150,0
20231215,195200,3860764200,12150,12150,12150,12150,0
20231215,195100,3860764200,12150,12150,12150,12150,0
20231215,195000,3860764200,12150,12150,12150,12150,0
20231215,194900,3860764200,12150,12150,12150,12150,0
20231215,194800,3860764200,12150,12150,12150,12150,0
20231215,194700,3860764200,12150,12150,12150,12150,0
20231215,194600,3860764200,12150,12150,12150,12150,0
20231215,194500,3860764200,12150,12150,12150,12150,0
20231215,194400,3860764200,12150,12150,12150,12150,0
20231215,194300,3860764200,12150,12150,12150,12150,0
20231215,194200,3860764200,12150,12150,12150,12150,0
20231215,194100,3860764200,12150,12150,12150,12150,0
20231215,194000,3860764200,12150,12150,12150,12150,0
20231215,193900,3860764200,12150,12150,12150,12150,0
20231215,193800,3860764200,12150,12150,12150,12150,0
20231215,193700,3860764200,12150,12150,12150,12150,0
20231215,193600,3860764200,12150,12150,12150,12150,0
20231215,193500,3860764200,12150,12150,12150,12150,0
20231215,193400,3860764200,12150,12150,12150,12150,0
20231215,193300,3860764200,12150,12150,12150,12150,0
20231215,193200,3860764200,12150,12150,12150,12150,0
20231215,193100,3860764200,12150,12150,12150,12150,0
20231215,193000,3860764200,12150,12150,12150,12150,0
20231215,192900,3860764200,12150,12150,12150,12150,0
20231215,192800,3860764200,12150,12150,12150,12150,0
20231215,192700,3860764200,12150,12150,12150,12150,0
20231215,192600,3860764200,12150,12150,12150,12150,17730
20231215,192500,3860764200,12150,12150,12150,12150,0
20231215,192400,3860764200,12150,12150,12150,12150,0
20231215,192300,3860764200,12150,12150,12150,12150,0
20231215,192200,3860764200,12150,12150,12150,12150,0
20231215,192100,3860764200,12150,12150,12150,12150,0
20231215,192000,3860764200,12150,12150,12150,12150,0
20231215,191900,3860764200,12150,12150,12150,12150,0
20231215,191800,3860764200,12150,12150,12150,12150,0
20231215,191700,3860764200,12150,12150,12150,12150,0
20231215,191600,3860764200,12150,12150,12150,12150,0
20231215,191500,3860764200,12150,12150,12150,12150,0
20231215,191400,3860764200,12150,12150,12150,12150,0
20231215,191300,3860764200,12150,12150,12150,12150,0
20231215,191200,3860764200,12150,12150,12150,12150,0
20231215,191100,3860764200,12150,12150,12150,12150,0
20231215,191000,3860764200,12150,12150,12150,12150,0
20231215,190900,3860764200,12150,12150,12150,12150,0
20231215,190800,3860764200,12150,12150,12150,12150,0
20231215,190700,3860764200,12150,12150,12150,12150,0
20231215,190600,3860764200,12150,12150,12150,12150,0
20231215,190500,3860764200,12150,12150,12150,12150,0
20231215,190400,3860764200,12150,12150,12150,12150,0
20231215,190300,3860764200,12150,12150,12150,12150,0
20231215,190200,3860764200,12150,12150,12150,12150,0
20231215,190100,3860764200,12150,12150,12150,12150,0
20231215,190000,3860764200,12150,12150,12150,12150,0
20231215,185900,3860764200,12150,12150,12150,12150,0
20231215,185800,3860764200,12150,12150,12150,12150,0
20231215,185700,3860764200,12150,12150,12150,12150,0
20231215,185600,3860764200,12150,12150,12150,12150,17730
20231215,185500,3860764200,12150,12150,12150,12150,0
20231215,185400,3860764200,12150,12150,12150,12150,0
20231215,185300,3860764200,12150,12150,12150,12150,0
20231215,185200,3860764200,12150,12150,12150,12150,0
20231215,185100,3860764200,12150,12150,12150,12150,0
20231215,185000,3860764200,12150,12150,12150,12150,0
20231215,184900,3860764200,12150,12150,12150,12150,0
20231215,184800,3860764200,12150,12150,12150,12150,0
20231215,184700,3860764200,12150,12150,12150,12150,0
20231215,184600,3860764200,12150,12150,12150,12150,0
20231215,184500,3860764200,12150,12150,12150,12150,0
20231215,184400,3860764200,12150,12150,12150,12150,0
20231215,184300,3860764200,12150,12150,12150,12150,0
20231215,184200,3860764200,12150,12150,12150,12150,0
20231215,184100,3860764200,12150,12150,12150,12150,0
20231215,184000,3860764200,12150,12150,12150,12150,0
20231215,183900,3860764200,12150,12150,12150,12150,0
20231215,183800,3860764200,12150,12150,12150,12150,0
20231215,183700,3860764200,12150,12150,12150,12150,0
20231215,183600,3860764200,12150,12150,12150,12150,0
20231215,183500,3860764200,12150,12150,12150,12150,0
20231215,183400,3860764200,12150,12150,12150,12150,0
20231215,183300,3860764200,12150,12150,12150,12150,0
20231215,183200,3860764200,12150,12150,12150,12150,0
20231215,183100,3860764200,12150,12150,12150,12150,0
20231215,183000,3860764200,12150,12150,12150,12150,0
20231215,182900,3860764200,12150,12150,12150,12150,0
20231215,182800,3860764200,12150,12150,12150,12150,0
20231215,182700,3860764200,12150,12150,12150,12150,0
20231215,182600,3860764200,12150,12150,12150,12150,17730
20231215,182500,3860764200,12150,12150,12150,12150,0
20231215,182400,3860764200,12150,12150,12150,12150,0
20231215,182300,3860764200,12150,12150,12150,12150,0
20231215,182200,3860764200,12150,12150,12150,12150,0
20231215,182100,3860764200,12150,12150,12150,12150,0
20231215,182000,3860764200,12150,12150,12150,12150,0
20231215,181900,3860764200,12150,12150,12150,12150,0
20231215,181800,3860764200,12150,12150,12150,12150,0
20231215,181700,3860764200,12150,12150,12150,12150,0
20231215,181600,3860764200,12150,12150,12150,12150,0
20231215,181500,3860764200,12150,12150,12150,12150,0
20231215,181400,3860764200,12150,12150,12150,12150,0
20231215,181300,3860764200,12150,12150,12150,12150,0
20231215,181200,3860764200,12150,12150,12150,12150,0
20231215,181100,3860764200,12150,12150,12150,12150,0
20231215,181000,3860764200,12150,12150,12150,12150,0
20231215,180900,3860764200,12150,12150,12150,12150,0
20231215,180800,3860764200,12150,12150,12150,12150,0
20231215,180700,3860764200,12150,12150,12150,12150,0
20231215,180600,3860764200,12150,12150,12150,12150,0
20231215,180500,3860764200,12150,12150,12150,12150,0
20231215,180400,3860764200,12150,12150,12150,12150,0
20231215,180300,3860764200,12150,12150,12150,12150,0
20231215,180200,3860764200,12150,12150,12150,12150,0
20231215,180100,3860764200,12150,12150,12150,12150,0
20231215,180000,3860764200,12150,12150,12150,12150,0
20231215,175900,3860764200,12150,12150,12150,12150,0
20231215,175800,3860764200,12150,12150,12150,12150,0
20231215,175700,3860764200,12150,12150,12150,12150,0
20231215,175600,3860764200,12150,12150,12150,12150,17730
20231215,175500,3860764200,12150,12150,12150,12150,0
20231215,175400,3860764200,12150,12150,12150,12150,0
20231215,175300,3860764200,12150,12150,12150,12150,0
20231215,175200,3860764200,12150,12150,12150,12150,0
20231215,175100,3860764200,12150,12150,12150,12150,0
20231215,175000,3860764200,12150,12150,12150,12150,0
20231215,174900,3860764200,12150,12150,12150,12150,0
20231215,174800,3860764200,12150,12150,12150,12150,0
20231215,174700,3860764200,12150,12150,12150,12150,0
20231215,174600,3860764200,12150,12150,12150,12150,0
20231215,174500,3860764200,12150,12150,12150,12150,0
20231215,174400,3860764200,12150,12150,12150,12150,0
20231215,174300,3860764200,12150,12150,12150,12150,0
20231215,174200,3860764200,12150,12150,12150,12150,0
20231215,174100,3860764200,12150,12150,12150,12150,0
20231215,174000,3860764200,12150,12150,12150,12150,0
20231215,173900,3860764200,12150,12150,12150,12150,0
20231215,173800,3860764200,12150,12150,12150,12150,0
20231215,173700,3860764200,12150,12150,12150,12150,0
20231215,173600,3860764200,12150,12150,12150,12150,0
20231215,173500,3860764200,12150,12150,12150,12150,0
20231215,173400,3860764200,12150,12150,12150,12150,0
20231215,173300,3860764200,12150,12150,12150,12150,0
20231215,173200,3860764200,12150,12150,12150,12150,0
20231215,173100,3860764200,12150,12150,12150,12150,0
20231215,173000,3860764200,12150,12150,12150,12150,0
20231215,172900,3860764200,12150,12150,12150,12150,0
20231215,172800,3860764200,12150,12150,12150,12150,0
20231215,172700,3860764200,12150,12150,12150,12150,0
20231215,172600,3860764200,12150,12150,12150,12150,17730
20231215,172500,3860764200,12150,12150,12150,12150,0
20231215,172400,3860764200,12150,12150,12150,12150,0
20231215,172300,3860764200,12150,12150,12150,12150,0
20231215,172200,3860764200,12150,12150,12150,12150,0
20231215,172100,3860764200,12150,12150,12150,12150,0
20231215,172000,3860764200,12150,12150,12150,12150,0
20231215,171900,3860764200,12150,12150,12150,12150,0
20231215,171800,3860764200,12150,12150,12150,12150,0
20231215,171700,3860764200,12150,12150,12150,12150,0
20231215,171600,3860764200,12150,12150,12150,12150,0
20231215,171500,3860764200,12150,12150,12150,12150,0
20231215,171400,3860764200,12150,12150,12150,12150,0
20231215,171300,3860764200,12150,12150,12150,12150,0
20231215,171200,3860764200,12150,12150,12150,12150,0
20231215,171100,3860764200,12150,12150,12150,12150,0
20231215,171000,3860764200,12150,12150,12150,12150,0
20231215,170900,3860764200,12150,12150,12150,12150,0
20231215,170800,3860764200,12150,12150,12150,12150,0
20231215,170700,3860764200,12150,12150,12150,12150,0
20231215,170600,3860764200,12150,12150,12150,12150,0
20231215,170500,3860764200,12150,12150,12150,12150,0
20231215,170400,3860764200,12150,12150,12150,12150,0
20231215,170300,3860764200,12150,12150,12150,12150,0
20231215,170200,3860764200,12150,12150,12150,12150,0
20231215,170100,3860764200,12150,12150,12150,12150,0
20231215,170000,3860764200,12150,12150,12150,12150,0
20231215,165900,3860764200,12150,12150,12150,12150,0
20231215,165800,3860764200,12150,12150,12150,12150,0
20231215,165700,3860764200,12150,12150,12150,12150,0
20231215,165600,3860764200,12150,12150,12150,12150,17730
20231215,165500,3860764200,12150,12150,12150,12150,0
20231215,165400,3860764200,12150,12150,12150,12150,0
20231215,165300,3860764200,12150,12150,12150,12150,0
20231215,165200,3860764200,12150,12150,12150,12150,0
20231215,165100,3860764200,12150,12150,12150,12150,0
20231215,165000,3860764200,12150,12150,12150,12150,0
20231215,164900,3860764200,12150,12150,12150,12150,0
20231215,164800,3860764200,12150,12150,12150,12150,0
20231215,164700,3860764200,12150,12150,12150,12150,0
20231215,164600,3860764200,12150,12150,12150,12150,0
20231215,164500,3860764200,12150,12150,12150,12150,0
20231215,164400,3860764200,12150,12150,12150,12150,0
20231215,164300,3860764200,12150,12150,12150,12150,0
20231215,164200,3860764200,12150,12150,12150,12150,0
20231215,164100,3860764200,12150,12150,12150,12150,0
20231215,164000,3860764200,12150,12150,12150,12150,0
20231215,163900,3860764200,12150,12150,12150,12150,0
20231215,163800,3860764200,12150,12150,12150,12150,0
20231215,163700,3860764200,12150,12150,12150,12150,0
20231215,163600,3860764200,12150,12150,12150,12150,0
20231215,163500,3860764200,12150,12150,12150,12150,0
20231215,163400,3860764200,12150,12150,12150,12150,0
20231215,163300,3860764200,12150,12150,12150,12150,0
20231215,163200,3860764200,12150,12150,12150,12150,0
20231215,163100,3860764200,12150,12150,12150,12150,0
20231215,163000,3860764200,12150,12150,12150,12150,0
20231215,162900,3860764200,12150,12150,12150,12150,0
20231215,162800,3860764200,12150,12150,12150,12150,0
20231215,162700,3860764200,12150,12150,12150,12150,0
20231215,162600,3860764200,12150,12150,12150,12150,17730
20231215,162500,3860764200,12150,12150,12150,12150,0
20231215,162400,3860764200,12150,12150,12150,12150,0
20231215,162300,3860764200,12150,12150,12150,12150,0
20231215,162200,3860764200,12150,12150,12150,12150,0
20231215,162100,3860764200,12150,12150,12150,12150,0
20231215,162000,3860764200,12150,12150,12150,12150,0
20231215,161900,3860764200,12150,12150,12150,12150,0
20231215,161800,3860764200,12150,12150,12150,12150,0
20231215,161700,3860764200,12150,12150,12150,12150,0
20231215,161600,3860764200,12150,12150,12150,12150,0
20231215,161500,3860764200,12150,12150,12150,12150,0
20231215,161400,3860764200,12150,12150,12150,12150,0
20231215,161300,3860764200,12150,12150,12150,12150,0
20231215,161200,3860764200,12150,12150,12150,12150,0
20231215,161100,3860764200,12150,12150,12150,12150,0
20231215,161000,3860764200,12150,12150,12150,12150,0
20231215,160900,3860764200,12150,12150,12150,12150,0
20231215,160800,3860764200,12150,12150,12150,12150,0
20231215,160700,3860764200,12150,12150,12150,12150,0
20231215,160600,3860764200,12150,12150,12150,12150,0
20231215,160500,3860764200,12150,12150,12150,12150,0
20231215,160400,3860764200,12150,12150,12150,12150,0
20231215,160300,3860764200,12150,12150,12150,12150,0
20231215,160200,3860764200,12150,12150,12150,12150,0
20231215,160100,3860764200,12150,12150,12150,12150,0
20231215,160000,3860764200,12150,12150,12150,12150,0
20231215,155900,3860764200,12150,12150,12150,12150,0
20231215,155800,3860764200,12150,12150,12150,12150,0
20231215,155700,3860764200,12150,12150,12150,12150,0
20231215,155600,3860764200,12150,12150,12150,12150,17730
20231215,155500,3860764200,12150,12150,12150,12150,0
20231215,155400,3860764200,12150,12150,12150,12150,0
20231215,155300,3860764200,12150,12150,12150,12150,0
20231215,155200,3860764200,12150,12150,12150,12150,0
20231215,155100,3860764200,12150,12150,12150,12150,0
20231215,155000,3860764200,12150,12150,12150,12150,0
20231215,154900,3860764200,12150,12150,12150,12150,0
20231215,154800,3860764200,12150,12150,12150,12150,0
20231215,154700,3860764200,12150,12150,12150,12150,0
20231215,154600,3860764200,12150,12150,12150,12150,0
20231215,154500,3860764200,12150,12150,12150,12150,0
20231215,154400,3860764200,12150,12150,12150,12150,0
20231215,154300,3860764200,12150,12150,12150,12150,0
20231215,154200,3860764200,12150,12150,12150,12150,0
20231215,154100,3860764200,12150,12150,12150,12150,0
20231215,154000,3860764200,12150,12150,12150,12150,0
20231215,153900,3860764200,12150,12150,12150,12150,0
20231215,153800,3860764200,12150,12150,12150,12150,0
20231215,153700,3860764200,12150,12150,12150,12150,0
20231215,153600,3860764200,12150,12150,12150,12150,0
20231215,153500,3860764200,12150,12150,12150,12150,0
20231215,153400,3860764200,12150,12150,12150,12150,0
20231215,153300,3860764200,12150,12150,12150,12150,0
20231215,153200,3860764200,12150,12150,12150,12150,0
20231215,153100,3860764200,12150,12150,12150,12150,0
20231215,153000,3860764200,12150,12150,12150,12150,17730
20231215,152900,3645344700,12100,12100,12100,12100,0
20231215,152800,3645344700,12100,12100,12100,12100,0
20231215,152700,3645344700,12100,12100,12100,12100,0
20231215,152600,3645344700,12100,12100,12100,12100,0
20231215,152500,3645344700,12100,12100,12100,12100,0
20231215,152400,3645344700,12100,12100,12100,12100,0
20231215,152300,3645344700,12100,12100,12100,12100,0
20231215,152200,3645344700,12100,12100,12100,12100,0
20231215,152100,3645344700,12100,12100,12100,12100,0
20231215,152000,3645344700,12100,12100,12100,12100,0
20231215,151900,3645344700,12100,12100,12100,12090,799
20231215,151800,3635677550,12100,12110,12110,12100,118
20231215,151700,3634249430,12100,12110,12110,12100,117
20231215,151600,3632832610,12110,12120,12120,12110,174
20231215,151500,3630724820,12120,12130,12130,12110,1365
20231215,151400,3614179920,12130,12130,12130,12120,311
20231215,151300,3610407500,12120,12130,12130,12120,1743
20231215,151200,3589265520,12120,12130,12130,12120,1580
20231215,151100,3570100180,12130,12130,12130,12120,401
20231215,151000,3565236540,12130,12140,12140,12120,465
20231215,150900,3559592100,12140,12130,12140,12120,543
20231215,150800,3553002600,12130,12120,12130,12110,5294
20231215,150700,3488800070,12130,12130,12130,12120,127
20231215,150600,3487260070,12130,12120,12130,12120,3149
20231215,150500,3449066800,12130,12100,12130,12100,5048
20231215,150400,3387972590,12100,12120,12120,12100,687
20231215,150300,3379656020,12120,12110,12120,12100,2553
20231215,150200,3348746520,12120,12130,12130,12110,123
20231215,150100,3347256010,12100,12130,12130,12100,215
20231215,150000,3344649380,12130,12090,12130,12090,770
20231215,145900,3335328560,12090,12090,12100,12090,894
20231215,145800,3324516230,12090,12100,12100,12090,525
20231215,145700,3318168230,12090,12130,12130,12090,2001
20231215,145600,3293950960,12130,12100,12130,12100,5111
20231215,145500,3231972570,12110,12100,12110,12100,366
20231215,145400,3227541910,12110,12100,12110,12100,544
20231215,145300,3220955090,12110,12110,12120,12100,1167
20231215,145200,3206822480,12110,12120,12120,12110,645
20231215,145100,3199009540,12110,12120,12120,12110,451
20231215,145000,3193543480,12120,12120,12120,12110,500
20231215,144900,3187484020,12120,12120,12120,12120,262
20231215,144800,3184308580,12120,12110,12120,12110,648
20231215,144700,3176455470,12110,12120,12120,12110,521
20231215,144600,3170141020,12110,12120,12120,12110,389
20231215,144500,3165428050,12120,12120,12120,12110,342
20231215,144400,3161283040,12120,12120,12120,12110,630
20231215,144300,3153648940,12110,12120,12120,12110,324
20231215,144200,3149723090,12110,12120,12120,12110,337
20231215,144100,3145639160,12120,12110,12120,12110,698
20231215,144000,3137180190,12120,12120,12120,12110,427
20231215,143900,3132005450,12120,12130,12130,12120,310
20231215,143800,3128247500,12130,12120,12130,12110,370
20231215,143700,3123762920,12120,12120,12130,12120,706
20231215,143600,3115200810,12120,12120,12130,12120,216
20231215,143500,3112580810,12130,12120,12130,12120,365
20231215,143400,3108153810,12130,12130,12130,12120,534
20231215,143300,3101679950,12130,12130,12130,12120,346
20231215,143200,3097484270,12120,12130,12130,12120,366
20231215,143100,3093045220,12130,12130,12130,12120,688
20231215,143000,3084701600,12130,12130,12130,12120,211
20231215,142900,3082142210,12130,12120,12130,12120,346
20231215,142800,3077946930,12120,12130,12130,12110,382
20231215,142700,3073316640,12120,12130,12130,12110,363
20231215,142600,3068915440,12120,12120,12130,12110,320
20231215,142500,3065035480,12110,12130,12130,12110,952
20231215,142400,3053498430,12130,12120,12130,12110,224
20231215,142300,3050782950,12120,12130,12130,12110,379
20231215,142200,3046191080,12130,12120,12130,12110,866
20231215,142100,3035692540,12120,12130,12130,12120,418
20231215,142000,3030623000,12130,12130,12130,12120,357
20231215,141900,3026293160,12130,12120,12130,12120,326
20231215,141800,3022340190,12130,12130,12130,12120,760
20231215,141700,3013122010,12130,12130,12130,12120,729
20231215,141600,3004279250,12130,12130,12130,12110,441
20231215,141500,2998931850,12120,12120,12130,12120,1324
20231215,141400,2982878690,12120,12120,12130,12120,350
20231215,141300,2978635720,12120,12120,12130,12120,722
20231215,141200,2969877890,12130,12130,12130,12120,796
20231215,141100,2960222980,12120,12120,12130,12120,292
20231215,141000,2956681100,12130,12130,12130,12120,422
20231215,140900,2951563030,12130,12120,12140,12110,843
20231215,140800,2941335660,12130,12120,12130,12120,1146
20231215,140700,2927445890,12120,12120,12120,12110,276
20231215,140600,2924100820,12110,12120,12120,12110,623
20231215,140500,2916550660,12120,12120,12120,12120,43
20231215,140400,2916029500,12120,12130,12130,12120,274
20231215,140300,2912706080,12120,12130,12140,12120,478
20231215,140200,2906907080,12120,12130,12140,12110,1162
20231215,140100,2892810770,12120,12140,12140,12120,501
20231215,140000,2886732800,12140,12130,12140,12130,544
20231215,135900,2880132790,12130,12120,12130,12110,685
20231215,135800,2871827380,12130,12130,12130,12130,133
20231215,135700,2870214090,12120,12130,12140,12110,197
20231215,135600,2867824530,12130,12120,12130,12120,565
20231215,135500,2860972400,12120,12130,12130,12120,223
20231215,135400,2858268010,12120,12120,12130,12120,376
20231215,135300,2853707250,12120,12120,12130,12120,622
20231215,135200,2846165610,12120,12130,12130,12120,149
20231215,135100,2844358280,12120,12110,12120,12110,252
20231215,135000,2841304160,12110,12110,12110,12090,1284
20231215,134900,2825765370,12100,12110,12110,12100,672
20231215,134800,2817632440,12110,12120,12120,12110,541
20231215,134700,2811075570,12120,12120,12130,12120,1508
20231215,134600,2792797150,12130,12120,12130,12120,315
20231215,134500,2788976680,12130,12120,12130,12110,1767
20231215,134400,2767559350,12120,12100,12120,12100,553
20231215,134300,2760863700,12100,12110,12110,12100,157
20231215,134200,2758963910,12110,12090,12130,12090,293
20231215,134100,2755414230,12090,12120,12120,12090,160
20231215,134000,2753475500,12120,12120,12120,12100,876
20231215,133900,2742861000,12120,12120,12120,12120,475
20231215,133800,2737104000,12120,12120,12120,12110,133
20231215,133700,2735493140,12120,12110,12120,12110,363
20231215,133600,2731095870,12110,12130,12130,12110,327
20231215,133500,2727131850,12130,12120,12130,12120,556
20231215,133400,2720391930,12120,12120,12130,12120,331
20231215,133300,2716378880,12120,12140,12140,12120,297
20231215,133200,2712775200,12120,12120,12140,12110,465
20231215,133100,2707137800,12120,12110,12130,12110,176
20231215,133000,2705003390,12110,12110,12150,12090,2551
20231215,132900,2674051890,12110,12100,12110,12100,586
20231215,132800,2666959400,12100,12090,12110,12090,523
20231215,132700,2660631200,12090,12090,12100,12090,196
20231215,132600,2658260230,12130,12120,12130,12100,475
20231215,132500,2652508320,12120,12090,12120,12090,190
20231215,132400,2650209860,12130,12130,12130,12130,0
20231215,132300,2650209860,12130,12120,12130,12050,1823
20231215,132200,2628203020,12120,12110,12120,12100,506
20231215,132100,2622075070,12100,12120,12120,12100,199
20231215,132000,2619666430,12120,12120,12130,12110,391
20231215,131900,2614925100,12110,12130,12130,12110,336
20231215,131800,2610852290,12120,12120,12130,12110,468
20231215,131700,2605176220,12110,12130,12130,12110,594
20231215,131600,2597975150,12120,12120,12130,12120,159
20231215,131500,2596046550,12130,12140,12140,12120,691
20231215,131400,2587665660,12110,12110,12140,12110,2956
20231215,131300,2551846910,12130,12090,12130,12090,14869
20231215,131200,2371883060,12080,12090,12090,12080,326
20231215,131100,2367941770,12080,12090,12100,12080,413
20231215,131000,2362946500,12090,12080,12100,12080,627
20231215,130900,2355366670,12090,12080,12090,12080,771
20231215,130800,2346045340,12090,12080,12090,12080,326
20231215,130700,2342104520,12090,12090,12100,12080,216
20231215,130600,2339493080,12090,12090,12100,12080,1950
20231215,130500,2315916740,12090,12080,12090,12080,729
20231215,130400,2307104000,12080,12070,12090,12070,979
20231215,130300,2295279150,12080,12080,12080,12080,322
20231215,130200,2291389390,12080,12050,12080,12050,176
20231215,130100,2289264660,12040,12080,12090,12040,1405
20231215,130000,2272305190,12080,12080,12090,12080,306
20231215,125900,2268607380,12090,12080,12090,12080,593
20231215,125800,2261443930,12060,12060,12080,12060,172
20231215,125700,2259367390,12060,12060,12080,12060,319
20231215,125600,2255515980,12070,12070,12080,12070,510
20231215,125500,2249355960,12080,12060,12080,12050,1032
20231215,125400,2236899200,12070,12070,12080,12060,392
20231215,125300,2232169160,12070,12060,12080,12060,582
20231215,125200,2225142530,12070,12060,12070,12060,878
20231215,125100,2214551210,12060,12050,12060,12050,258
20231215,125000,2211440150,12050,12050,12060,12040,1080
20231215,124900,2198426090,12050,12040,12050,12040,182
20231215,124800,2196233520,12050,12050,12050,12040,245
20231215,124700,2193281280,12040,12040,12050,12040,702
20231215,124600,2184824800,12040,12050,12050,12040,136
20231215,124500,2183186030,12050,12050,12050,12040,180
20231215,124400,2181017660,12050,12040,12060,12040,404
20231215,124300,2176149430,12030,12050,12060,12030,187
20231215,124200,2173894830,12060,12060,12060,12050,183
20231215,124100,2171688470,12050,12060,12060,12050,408
20231215,124000,2166769900,12060,12060,12060,12060,300
20231215,123900,2163151900,12040,12060,12060,12040,312
20231215,123800,2159393140,12060,12040,12060,12040,157
20231215,123700,2157501040,12060,12040,12060,12030,329
20231215,123600,2153539440,12020,12030,12050,12020,144
20231215,123500,2151804840,12030,12050,12050,12030,529
20231215,123400,2145433480,12040,12050,12050,12040,291
20231215,123300,2141928500,12040,12040,12060,12040,286
20231215,123200,2138482090,12040,12040,12060,12040,365
20231215,123100,2134083360,12060,12060,12060,12050,451
20231215,123000,2128645800,12050,12060,12060,12050,248
20231215,122900,2125656190,12060,12050,12060,12050,451
20231215,122800,2120218640,12050,12040,12060,12040,66
20231215,122700,2119423340,12040,12050,12060,12040,229
20231215,122600,2116662620,12060,12050,12060,12050,315
20231215,122500,2112864450,12050,12060,12060,12050,353
20231215,122400,2108607680,12050,12050,12060,12050,217
20231215,122300,2105992820,12060,12050,12060,12050,353
20231215,122200,2101736530,12050,12060,12060,12040,300
20231215,122100,2098121030,12050,12050,12060,12050,546
20231215,122000,2091537400,12050,12050,12060,12050,630
20231215,121900,2083943390,12050,12060,12060,12050,370
20231215,121800,2079483210,12050,12060,12060,12050,501
20231215,121700,2073441730,12050,12050,12060,12050,296
20231215,121600,2069872500,12060,12060,12060,12060,167
20231215,121500,2067858480,12070,12050,12070,12050,470
20231215,121400,2062190770,12060,12050,12060,12050,271
20231215,121300,2058922600,12060,12050,12060,12050,498
20231215,121200,2052920280,12060,12050,12060,12050,1283
20231215,121100,2037455800,12050,12060,12060,12050,412
20231215,121000,2032488780,12050,12060,12060,12050,1700
20231215,120900,2011987030,12060,12060,12060,12060,205
20231215,120800,2009514730,12060,12060,12060,12050,399
20231215,120700,2004702810,12060,12050,12060,12050,526
20231215,120600,1998359690,12050,12050,12060,12050,414
20231215,120500,1993367990,12060,12060,12060,12040,877
20231215,120400,1982798020,12050,12060,12060,12050,162
20231215,120300,1980844340,12050,12050,12060,12050,273
20231215,120200,1977554600,12070,12070,12080,12070,234
20231215,120100,1974729220,12070,12080,12080,12020,504
20231215,120000,1968644150,12060,12080,12080,12020,1919
20231215,115900,1945516880,12080,12070,12090,12070,930
20231215,115800,1934275920,12080,12080,12080,12070,1143
20231215,115700,1920468990,12080,12080,12080,12080,500
20231215,115600,1914428990,12070,12080,12080,12070,733
20231215,115500,1905575790,12070,12080,12080,12070,256
20231215,115400,1902483410,12080,12070,12080,12070,110
20231215,115300,1901155700,12080,12080,12090,12080,1291
20231215,115200,1885553880,12090,12080,12090,12080,611
20231215,115100,1878170560,12090,12070,12090,12070,319
20231215,115000,1874315910,12070,12080,12090,12070,525
20231215,114900,1867973070,12090,12090,12090,12080,252
20231215,114800,1864926420,12080,12090,12090,12070,788
20231215,114700,1855409230,12080,12080,12080,12080,1022
20231215,114600,1843063470,12080,12060,12080,12060,212
20231215,114500,1840503230,12070,12060,12070,12060,283
20231215,114400,1837087450,12070,12080,12080,12070,485
20231215,114300,1831232080,12070,12070,12070,12060,700
20231215,114200,1822784640,12060,12070,12070,12060,393
20231215,114100,1818041770,12070,12070,12080,12070,525
20231215,114000,1811704930,12080,12080,12080,12070,920
20231215,113900,1800592330,12080,12070,12080,12070,345
20231215,113800,1796425740,12080,12080,12090,12070,1735
20231215,113700,1775463140,12080,12070,12090,12060,365
20231215,113600,1771054620,12080,12090,12090,12080,625
20231215,113500,1763499240,12090,12050,12090,12050,3765
20231215,113400,1718085830,12040,12010,12050,12010,2664
20231215,113300,1686020440,12010,12020,12030,12010,598
20231215,113200,1678831960,12030,12020,12030,12020,114
20231215,113100,1677461660,12030,12000,12030,12000,1344
20231215,113000,1661299550,12010,12010,12020,12000,733
20231215,112900,1652494040,12010,12010,12020,12010,108
20231215,112800,1651196870,12020,12010,12020,12010,872
20231215,112700,1640716450,12010,12010,12020,12010,173
20231215,112600,1638637520,12020,12010,12020,12010,160
20231215,112500,1636714380,12010,12020,12020,12010,856
20231215,112400,1626425770,12010,12000,12020,12000,102
20231215,112300,1625200660,12000,12010,12010,12000,451
20231215,112200,1619785190,12010,12010,12020,12010,192
20231215,112100,1617477880,12020,12010,12020,12010,511
20231215,112000,1611336660,12010,12010,12010,12000,64
20231215,111900,1610568030,12000,12010,12020,12000,344
20231215,111800,1606433990,12010,12010,12020,12010,531
20231215,111700,1600052420,12010,12010,12020,12010,455
20231215,111600,1594584320,12020,12030,12030,12020,490
20231215,111500,1588693180,12020,12020,12030,12020,325
20231215,111400,1584783590,12030,12030,12030,12020,433
20231215,111300,1579575490,12030,12030,12030,12030,530
20231215,111200,1573199590,12030,12020,12030,12010,460
20231215,111100,1567668060,12030,12030,12030,12020,311
20231215,111000,1563926740,12020,12030,12030,12020,1159
20231215,110900,1549985510,12020,12020,12030,12020,564
20231215,110800,1543201870,12020,12010,12030,12010,374
20231215,110700,1538705280,12020,12010,12020,12010,290
20231215,110600,1535220960,12020,12010,12030,12010,412
20231215,110500,1530266230,12020,11980,12020,11980,9700
20231215,110400,1413839570,11980,11980,11990,11980,134
20231215,110300,1412232950,11980,11970,11980,11970,919
20231215,110200,1401223780,11970,11970,11970,11970,625
20231215,110100,1393742530,11970,11970,11980,11960,1509
20231215,110000,1375680300,11970,11970,11980,11970,506
20231215,105900,1369619460,11980,11980,11980,11970,657
20231215,105800,1361751050,11980,11970,11980,11970,372
20231215,105700,1357295560,11980,11970,11980,11970,644
20231215,105600,1349585490,11970,11970,11970,11960,565
20231215,105500,1342822460,11970,11970,11970,11960,380
20231215,105400,1338274400,11970,11960,11970,11960,249
20231215,105300,1335293980,11960,11950,11970,11950,3530
20231215,105200,1293079990,11950,11940,11950,11940,526
20231215,105100,1286794790,11940,11950,11950,11940,217
20231215,105000,1284202440,11940,11940,11950,11940,367
20231215,104900,1279817450,11940,11930,11950,11930,810
20231215,104800,1270143920,11930,11930,11930,11930,182
20231215,104700,1267972660,11930,11940,11940,11930,735
20231215,104600,1259198210,11940,11930,11940,11930,493
20231215,104500,1253312910,11930,11940,11940,11920,593
20231215,104400,1246238110,11940,11920,11940,11910,446
20231215,104300,1240920930,11920,11900,11920,11900,2513
20231215,104200,1210968100,11900,11910,11910,11900,264
20231215,104100,1207826350,11910,11920,11920,11910,234
20231215,104000,1205037080,11910,11920,11920,11910,937
20231215,103900,1193870530,11920,11920,11920,11910,135
20231215,103800,1192261610,11920,11930,11940,11910,201
20231215,103700,1189865070,11940,11900,11940,11900,5737
20231215,103600,1121450690,11900,11880,11900,11880,277
20231215,103500,1118158930,11880,11910,11910,11870,57
20231215,103400,1117482270,11870,11900,11900,11870,1446
20231215,103300,1100276990,11900,11880,11900,11860,590
20231215,103200,1093269180,11900,11870,11900,11870,221
20231215,103100,1090640980,11870,11860,11880,11860,370
20231215,103000,1086246330,11880,11880,11880,11860,930
20231215,102900,1075206880,11880,11860,11890,11860,299
20231215,102800,1071654240,11890,11880,11890,11860,486
20231215,102700,1065881270,11870,11870,11880,11870,337
20231215,102600,1061878640,11890,11890,11890,11870,335
20231215,102500,1057898350,11880,11880,11890,11880,235
20231215,102400,1055105230,11890,11870,11890,11870,415
20231215,102300,1050170940,11890,11890,11890,11870,110
20231215,102200,1048864830,11890,11880,11890,11870,1092
20231215,102100,1035898230,11880,11880,11880,11870,1547
20231215,102000,1017519880,11880,11890,11890,11880,73
20231215,101900,1016652430,11900,11900,11900,11880,1048
20231215,101800,1004190800,11900,11910,11910,11900,644
20231215,101700,996526200,11910,11900,11910,11890,232
20231215,101600,993765840,11900,11910,11910,11900,327
20231215,101500,989871880,11910,11910,11910,11890,428
20231215,101400,984776560,11910,11900,11910,11900,330
20231215,101300,980846950,11910,11900,11910,11890,990
20231215,101200,969064870,11900,11880,11900,11860,1320
20231215,101100,953390000,11850,11870,11880,11850,514
20231215,101000,947292510,11880,11900,11900,11870,195
20231215,100900,944976400,11870,11870,11900,11870,1005
20231215,100800,933041010,11860,11850,11860,11850,441
20231215,100700,927814450,11860,11830,11860,11830,2105
20231215,100600,902882110,11830,11830,11830,11800,681
20231215,100500,894828460,11800,11820,11830,11790,166
20231215,100400,892866760,11840,11790,11840,11780,1553
20231215,100300,874525180,11800,11750,11800,11750,2
20231215,100200,874501630,11750,11780,11780,11730,1031
20231215,100100,862380160,11780,11780,11780,11780,0
20231215,100000,862380160,11780,11780,11780,11750,102
20231215,095900,861181570,11780,11720,11780,11720,895
20231215,095800,850676700,11720,11720,11730,11720,740
20231215,095700,841997990,11730,11730,11740,11720,572
20231215,095600,835294090,11720,11720,11720,11720,434
20231215,095500,830207610,11720,11730,11730,11720,173
20231215,095400,828179200,11730,11730,11740,11730,392
20231215,095300,823580040,11740,11730,11740,11730,57
20231215,095200,822911420,11730,11730,11730,11730,73
20231215,095100,822055130,11730,11730,11730,11720,1216
20231215,095000,807801610,11740,11740,11740,11730,1132
20231215,094900,794520830,11740,11740,11750,11730,2842
20231215,094800,761171920,11750,11770,11770,11750,594
20231215,094700,754192030,11750,11750,11750,11750,337
20231215,094600,750232280,11750,11740,11770,11740,111
20231215,094500,748928110,11740,11740,11740,11740,419
20231215,094400,744009050,11740,11730,11780,11730,123
20231215,094300,742566170,11730,11760,11780,11730,1160
20231215,094200,728947760,11740,11780,11780,11740,319
20231215,094100,725199060,11740,11740,11740,11740,405
20231215,094000,720444360,11740,11780,11780,11740,175
20231215,093900,718389220,11740,11780,11780,11740,133
20231215,093800,716826940,11790,11740,11790,11720,1163
20231215,093700,703183980,11740,11800,11800,11730,346
20231215,093600,699121980,11730,11730,11800,11730,157
20231215,093500,697280300,11800,11710,11800,11700,1074
20231215,093400,684693340,11710,11710,11720,11690,5792
20231215,093300,616902710,11720,11740,11750,11710,5563
20231215,093200,551680740,11750,11800,11800,11740,9965
20231215,093100,434474290,11800,11800,11810,11790,1371
20231215,093000,418297800,11800,11810,11810,11800,473
20231215,092900,412716110,11800,11810,11810,11800,54
20231215,092800,412078400,11800,11810,11810,11800,397
20231215,092700,407390700,11810,11810,11810,11800,147
20231215,092600,405655590,11800,11820,11820,11800,2113
20231215,092500,380705070,11820,11820,11820,11810,355
20231215,092400,376508980,11810,11810,11850,11810,403
20231215,092300,371749410,11830,11830,11830,11820,3848
20231215,092200,326263710,11830,11850,11850,11830,1056
20231215,092100,313770210,11850,11850,11850,11840,2615
20231215,092000,282791510,11850,11850,11850,11850,92
20231215,091900,281701310,11840,11850,11870,11840,420
20231215,091800,276726950,11840,11870,11870,11840,2459
20231215,091700,247589240,11860,11840,11860,11840,1040
20231215,091600,235261960,11860,11840,11860,11840,692
20231215,091500,227062340,11850,11830,11850,11830,268
20231215,091400,223891710,11830,11840,11840,11830,272
20231215,091300,220671880,11840,11830,11840,11810,208
20231215,091200,218211040,11810,11810,11820,11810,350
20231215,091100,214077410,11810,11810,11810,11810,230
20231215,091000,211361110,11810,11810,11810,11800,842
20231215,090900,201425350,11800,11800,11800,11790,186
20231215,090800,199230960,11800,11810,11840,11790,1751
20231215,090700,178575070,11790,11810,11810,11790,4097
20231215,090600,130230730,11810,11820,11820,11800,1574
20231215,090500,111644030,11820,11840,11840,11800,1540
20231215,090400,93449090,11840,11850,11850,11840,2287
20231215,090300,66360300,11850,11850,11850,11850,207
20231215,090200,63907350,11850,11850,11850,11840,1581
20231215,090100,45176780,11860,11900,11900,11860,1164
20231215,090000,31370500,11900,11900,11940,11900,2631