KissMeData/213500/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,203500,1514344870,10380,10380,10380,10380,16446
20231215,203400,1514344870,10380,10380,10380,10380,0
20231215,203300,1514344870,10380,10380,10380,10380,0
20231215,203200,1514344870,10380,10380,10380,10380,0
20231215,203100,1514344870,10380,10380,10380,10380,0
20231215,203000,1514344870,10380,10380,10380,10380,0
20231215,202900,1514344870,10380,10380,10380,10380,0
20231215,202800,1514344870,10380,10380,10380,10380,0
20231215,202700,1514344870,10380,10380,10380,10380,0
20231215,202600,1514344870,10380,10380,10380,10380,0
20231215,202500,1514344870,10380,10380,10380,10380,0
20231215,202400,1514344870,10380,10380,10380,10380,0
20231215,202300,1514344870,10380,10380,10380,10380,0
20231215,202200,1514344870,10380,10380,10380,10380,0
20231215,202100,1514344870,10380,10380,10380,10380,0
20231215,202000,1514344870,10380,10380,10380,10380,0
20231215,201900,1514344870,10380,10380,10380,10380,0
20231215,201800,1514344870,10380,10380,10380,10380,0
20231215,201700,1514344870,10380,10380,10380,10380,0
20231215,201600,1514344870,10380,10380,10380,10380,0
20231215,201500,1514344870,10380,10380,10380,10380,0
20231215,201400,1514344870,10380,10380,10380,10380,0
20231215,201300,1514344870,10380,10380,10380,10380,0
20231215,201200,1514344870,10380,10380,10380,10380,0
20231215,201100,1514344870,10380,10380,10380,10380,0
20231215,201000,1514344870,10380,10380,10380,10380,0
20231215,200900,1514344870,10380,10380,10380,10380,0
20231215,200800,1514344870,10380,10380,10380,10380,0
20231215,200700,1514344870,10380,10380,10380,10380,0
20231215,200600,1514344870,10380,10380,10380,10380,0
20231215,200500,1514344870,10380,10380,10380,10380,16446
20231215,200400,1514344870,10380,10380,10380,10380,0
20231215,200300,1514344870,10380,10380,10380,10380,0
20231215,200200,1514344870,10380,10380,10380,10380,0
20231215,200100,1514344870,10380,10380,10380,10380,0
20231215,200000,1514344870,10380,10380,10380,10380,0
20231215,195900,1514344870,10380,10380,10380,10380,0
20231215,195800,1514344870,10380,10380,10380,10380,0
20231215,195700,1514344870,10380,10380,10380,10380,0
20231215,195600,1514344870,10380,10380,10380,10380,0
20231215,195500,1514344870,10380,10380,10380,10380,0
20231215,195400,1514344870,10380,10380,10380,10380,0
20231215,195300,1514344870,10380,10380,10380,10380,0
20231215,195200,1514344870,10380,10380,10380,10380,0
20231215,195100,1514344870,10380,10380,10380,10380,0
20231215,195000,1514344870,10380,10380,10380,10380,0
20231215,194900,1514344870,10380,10380,10380,10380,0
20231215,194800,1514344870,10380,10380,10380,10380,0
20231215,194700,1514344870,10380,10380,10380,10380,0
20231215,194600,1514344870,10380,10380,10380,10380,0
20231215,194500,1514344870,10380,10380,10380,10380,0
20231215,194400,1514344870,10380,10380,10380,10380,0
20231215,194300,1514344870,10380,10380,10380,10380,0
20231215,194200,1514344870,10380,10380,10380,10380,0
20231215,194100,1514344870,10380,10380,10380,10380,0
20231215,194000,1514344870,10380,10380,10380,10380,0
20231215,193900,1514344870,10380,10380,10380,10380,0
20231215,193800,1514344870,10380,10380,10380,10380,0
20231215,193700,1514344870,10380,10380,10380,10380,0
20231215,193600,1514344870,10380,10380,10380,10380,0
20231215,193500,1514344870,10380,10380,10380,10380,16446
20231215,193400,1514344870,10380,10380,10380,10380,0
20231215,193300,1514344870,10380,10380,10380,10380,0
20231215,193200,1514344870,10380,10380,10380,10380,0
20231215,193100,1514344870,10380,10380,10380,10380,0
20231215,193000,1514344870,10380,10380,10380,10380,0
20231215,192900,1514344870,10380,10380,10380,10380,0
20231215,192800,1514344870,10380,10380,10380,10380,0
20231215,192700,1514344870,10380,10380,10380,10380,0
20231215,192600,1514344870,10380,10380,10380,10380,0
20231215,192500,1514344870,10380,10380,10380,10380,0
20231215,192400,1514344870,10380,10380,10380,10380,0
20231215,192300,1514344870,10380,10380,10380,10380,0
20231215,192200,1514344870,10380,10380,10380,10380,0
20231215,192100,1514344870,10380,10380,10380,10380,0
20231215,192000,1514344870,10380,10380,10380,10380,0
20231215,191900,1514344870,10380,10380,10380,10380,0
20231215,191800,1514344870,10380,10380,10380,10380,0
20231215,191700,1514344870,10380,10380,10380,10380,0
20231215,191600,1514344870,10380,10380,10380,10380,0
20231215,191500,1514344870,10380,10380,10380,10380,0
20231215,191400,1514344870,10380,10380,10380,10380,0
20231215,191300,1514344870,10380,10380,10380,10380,0
20231215,191200,1514344870,10380,10380,10380,10380,0
20231215,191100,1514344870,10380,10380,10380,10380,0
20231215,191000,1514344870,10380,10380,10380,10380,0
20231215,190900,1514344870,10380,10380,10380,10380,0
20231215,190800,1514344870,10380,10380,10380,10380,0
20231215,190700,1514344870,10380,10380,10380,10380,0
20231215,190600,1514344870,10380,10380,10380,10380,0
20231215,190500,1514344870,10380,10380,10380,10380,16446
20231215,190400,1514344870,10380,10380,10380,10380,0
20231215,190300,1514344870,10380,10380,10380,10380,0
20231215,190200,1514344870,10380,10380,10380,10380,0
20231215,190100,1514344870,10380,10380,10380,10380,0
20231215,190000,1514344870,10380,10380,10380,10380,0
20231215,185900,1514344870,10380,10380,10380,10380,0
20231215,185800,1514344870,10380,10380,10380,10380,0
20231215,185700,1514344870,10380,10380,10380,10380,0
20231215,185600,1514344870,10380,10380,10380,10380,0
20231215,185500,1514344870,10380,10380,10380,10380,0
20231215,185400,1514344870,10380,10380,10380,10380,0
20231215,185300,1514344870,10380,10380,10380,10380,0
20231215,185200,1514344870,10380,10380,10380,10380,0
20231215,185100,1514344870,10380,10380,10380,10380,0
20231215,185000,1514344870,10380,10380,10380,10380,0
20231215,184900,1514344870,10380,10380,10380,10380,0
20231215,184800,1514344870,10380,10380,10380,10380,0
20231215,184700,1514344870,10380,10380,10380,10380,0
20231215,184600,1514344870,10380,10380,10380,10380,0
20231215,184500,1514344870,10380,10380,10380,10380,0
20231215,184400,1514344870,10380,10380,10380,10380,0
20231215,184300,1514344870,10380,10380,10380,10380,0
20231215,184200,1514344870,10380,10380,10380,10380,0
20231215,184100,1514344870,10380,10380,10380,10380,0
20231215,184000,1514344870,10380,10380,10380,10380,0
20231215,183900,1514344870,10380,10380,10380,10380,0
20231215,183800,1514344870,10380,10380,10380,10380,0
20231215,183700,1514344870,10380,10380,10380,10380,0
20231215,183600,1514344870,10380,10380,10380,10380,0
20231215,183500,1514344870,10380,10380,10380,10380,16446
20231215,183400,1514344870,10380,10380,10380,10380,0
20231215,183300,1514344870,10380,10380,10380,10380,0
20231215,183200,1514344870,10380,10380,10380,10380,0
20231215,183100,1514344870,10380,10380,10380,10380,0
20231215,183000,1514344870,10380,10380,10380,10380,0
20231215,182900,1514344870,10380,10380,10380,10380,0
20231215,182800,1514344870,10380,10380,10380,10380,0
20231215,182700,1514344870,10380,10380,10380,10380,0
20231215,182600,1514344870,10380,10380,10380,10380,0
20231215,182500,1514344870,10380,10380,10380,10380,0
20231215,182400,1514344870,10380,10380,10380,10380,0
20231215,182300,1514344870,10380,10380,10380,10380,0
20231215,182200,1514344870,10380,10380,10380,10380,0
20231215,182100,1514344870,10380,10380,10380,10380,0
20231215,182000,1514344870,10380,10380,10380,10380,0
20231215,181900,1514344870,10380,10380,10380,10380,0
20231215,181800,1514344870,10380,10380,10380,10380,0
20231215,181700,1514344870,10380,10380,10380,10380,0
20231215,181600,1514344870,10380,10380,10380,10380,0
20231215,181500,1514344870,10380,10380,10380,10380,0
20231215,181400,1514344870,10380,10380,10380,10380,0
20231215,181300,1514344870,10380,10380,10380,10380,0
20231215,181200,1514344870,10380,10380,10380,10380,0
20231215,181100,1514344870,10380,10380,10380,10380,0
20231215,181000,1514344870,10380,10380,10380,10380,0
20231215,180900,1514344870,10380,10380,10380,10380,0
20231215,180800,1514344870,10380,10380,10380,10380,0
20231215,180700,1514344870,10380,10380,10380,10380,0
20231215,180600,1514344870,10380,10380,10380,10380,0
20231215,180500,1514344870,10380,10380,10380,10380,16446
20231215,180400,1514344870,10380,10380,10380,10380,0
20231215,180300,1514344870,10380,10380,10380,10380,0
20231215,180200,1514344870,10380,10380,10380,10380,0
20231215,180100,1514344870,10380,10380,10380,10380,0
20231215,180000,1514344870,10380,10380,10380,10380,0
20231215,175900,1514344870,10380,10380,10380,10380,0
20231215,175800,1514344870,10380,10380,10380,10380,0
20231215,175700,1514344870,10380,10380,10380,10380,0
20231215,175600,1514344870,10380,10380,10380,10380,0
20231215,175500,1514344870,10380,10380,10380,10380,0
20231215,175400,1514344870,10380,10380,10380,10380,0
20231215,175300,1514344870,10380,10380,10380,10380,0
20231215,175200,1514344870,10380,10380,10380,10380,0
20231215,175100,1514344870,10380,10380,10380,10380,0
20231215,175000,1514344870,10380,10380,10380,10380,0
20231215,174900,1514344870,10380,10380,10380,10380,0
20231215,174800,1514344870,10380,10380,10380,10380,0
20231215,174700,1514344870,10380,10380,10380,10380,0
20231215,174600,1514344870,10380,10380,10380,10380,0
20231215,174500,1514344870,10380,10380,10380,10380,0
20231215,174400,1514344870,10380,10380,10380,10380,0
20231215,174300,1514344870,10380,10380,10380,10380,0
20231215,174200,1514344870,10380,10380,10380,10380,0
20231215,174100,1514344870,10380,10380,10380,10380,0
20231215,174000,1514344870,10380,10380,10380,10380,0
20231215,173900,1514344870,10380,10380,10380,10380,0
20231215,173800,1514344870,10380,10380,10380,10380,0
20231215,173700,1514344870,10380,10380,10380,10380,0
20231215,173600,1514344870,10380,10380,10380,10380,0
20231215,173500,1514344870,10380,10380,10380,10380,16446
20231215,173400,1514344870,10380,10380,10380,10380,0
20231215,173300,1514344870,10380,10380,10380,10380,0
20231215,173200,1514344870,10380,10380,10380,10380,0
20231215,173100,1514344870,10380,10380,10380,10380,0
20231215,173000,1514344870,10380,10380,10380,10380,0
20231215,172900,1514344870,10380,10380,10380,10380,0
20231215,172800,1514344870,10380,10380,10380,10380,0
20231215,172700,1514344870,10380,10380,10380,10380,0
20231215,172600,1514344870,10380,10380,10380,10380,0
20231215,172500,1514344870,10380,10380,10380,10380,0
20231215,172400,1514344870,10380,10380,10380,10380,0
20231215,172300,1514344870,10380,10380,10380,10380,0
20231215,172200,1514344870,10380,10380,10380,10380,0
20231215,172100,1514344870,10380,10380,10380,10380,0
20231215,172000,1514344870,10380,10380,10380,10380,0
20231215,171900,1514344870,10380,10380,10380,10380,0
20231215,171800,1514344870,10380,10380,10380,10380,0
20231215,171700,1514344870,10380,10380,10380,10380,0
20231215,171600,1514344870,10380,10380,10380,10380,0
20231215,171500,1514344870,10380,10380,10380,10380,0
20231215,171400,1514344870,10380,10380,10380,10380,0
20231215,171300,1514344870,10380,10380,10380,10380,0
20231215,171200,1514344870,10380,10380,10380,10380,0
20231215,171100,1514344870,10380,10380,10380,10380,0
20231215,171000,1514344870,10380,10380,10380,10380,0
20231215,170900,1514344870,10380,10380,10380,10380,0
20231215,170800,1514344870,10380,10380,10380,10380,0
20231215,170700,1514344870,10380,10380,10380,10380,0
20231215,170600,1514344870,10380,10380,10380,10380,0
20231215,170500,1514344870,10380,10380,10380,10380,16446
20231215,170400,1514344870,10380,10380,10380,10380,0
20231215,170300,1514344870,10380,10380,10380,10380,0
20231215,170200,1514344870,10380,10380,10380,10380,0
20231215,170100,1514344870,10380,10380,10380,10380,0
20231215,170000,1514344870,10380,10380,10380,10380,0
20231215,165900,1514344870,10380,10380,10380,10380,0
20231215,165800,1514344870,10380,10380,10380,10380,0
20231215,165700,1514344870,10380,10380,10380,10380,0
20231215,165600,1514344870,10380,10380,10380,10380,0
20231215,165500,1514344870,10380,10380,10380,10380,0
20231215,165400,1514344870,10380,10380,10380,10380,0
20231215,165300,1514344870,10380,10380,10380,10380,0
20231215,165200,1514344870,10380,10380,10380,10380,0
20231215,165100,1514344870,10380,10380,10380,10380,0
20231215,165000,1514344870,10380,10380,10380,10380,0
20231215,164900,1514344870,10380,10380,10380,10380,0
20231215,164800,1514344870,10380,10380,10380,10380,0
20231215,164700,1514344870,10380,10380,10380,10380,0
20231215,164600,1514344870,10380,10380,10380,10380,0
20231215,164500,1514344870,10380,10380,10380,10380,0
20231215,164400,1514344870,10380,10380,10380,10380,0
20231215,164300,1514344870,10380,10380,10380,10380,0
20231215,164200,1514344870,10380,10380,10380,10380,0
20231215,164100,1514344870,10380,10380,10380,10380,0
20231215,164000,1514344870,10380,10380,10380,10380,0
20231215,163900,1514344870,10380,10380,10380,10380,0
20231215,163800,1514344870,10380,10380,10380,10380,0
20231215,163700,1514344870,10380,10380,10380,10380,0
20231215,163600,1514344870,10380,10380,10380,10380,0
20231215,163500,1514344870,10380,10380,10380,10380,16446
20231215,163400,1514344870,10380,10380,10380,10380,0
20231215,163300,1514344870,10380,10380,10380,10380,0
20231215,163200,1514344870,10380,10380,10380,10380,0
20231215,163100,1514344870,10380,10380,10380,10380,0
20231215,163000,1514344870,10380,10380,10380,10380,0
20231215,162900,1514344870,10380,10380,10380,10380,0
20231215,162800,1514344870,10380,10380,10380,10380,0
20231215,162700,1514344870,10380,10380,10380,10380,0
20231215,162600,1514344870,10380,10380,10380,10380,0
20231215,162500,1514344870,10380,10380,10380,10380,0
20231215,162400,1514344870,10380,10380,10380,10380,0
20231215,162300,1514344870,10380,10380,10380,10380,0
20231215,162200,1514344870,10380,10380,10380,10380,0
20231215,162100,1514344870,10380,10380,10380,10380,0
20231215,162000,1514344870,10380,10380,10380,10380,0
20231215,161900,1514344870,10380,10380,10380,10380,0
20231215,161800,1514344870,10380,10380,10380,10380,0
20231215,161700,1514344870,10380,10380,10380,10380,0
20231215,161600,1514344870,10380,10380,10380,10380,0
20231215,161500,1514344870,10380,10380,10380,10380,0
20231215,161400,1514344870,10380,10380,10380,10380,0
20231215,161300,1514344870,10380,10380,10380,10380,0
20231215,161200,1514344870,10380,10380,10380,10380,0
20231215,161100,1514344870,10380,10380,10380,10380,0
20231215,161000,1514344870,10380,10380,10380,10380,0
20231215,160900,1514344870,10380,10380,10380,10380,0
20231215,160800,1514344870,10380,10380,10380,10380,0
20231215,160700,1514344870,10380,10380,10380,10380,0
20231215,160600,1514344870,10380,10380,10380,10380,0
20231215,160500,1514344870,10380,10380,10380,10380,16446
20231215,160400,1514344870,10380,10380,10380,10380,0
20231215,160300,1514344870,10380,10380,10380,10380,0
20231215,160200,1514344870,10380,10380,10380,10380,0
20231215,160100,1514344870,10380,10380,10380,10380,0
20231215,160000,1514344870,10380,10380,10380,10380,0
20231215,155900,1514344870,10380,10380,10380,10380,0
20231215,155800,1514344870,10380,10380,10380,10380,0
20231215,155700,1514344870,10380,10380,10380,10380,0
20231215,155600,1514344870,10380,10380,10380,10380,0
20231215,155500,1514344870,10380,10380,10380,10380,0
20231215,155400,1514344870,10380,10380,10380,10380,0
20231215,155300,1514344870,10380,10380,10380,10380,0
20231215,155200,1514344870,10380,10380,10380,10380,0
20231215,155100,1514344870,10380,10380,10380,10380,0
20231215,155000,1514344870,10380,10380,10380,10380,0
20231215,154900,1514344870,10380,10380,10380,10380,0
20231215,154800,1514344870,10380,10380,10380,10380,0
20231215,154700,1514344870,10380,10380,10380,10380,0
20231215,154600,1514344870,10380,10380,10380,10380,0
20231215,154500,1514344870,10380,10380,10380,10380,0
20231215,154400,1514344870,10380,10380,10380,10380,0
20231215,154300,1514344870,10380,10380,10380,10380,0
20231215,154200,1514344870,10380,10380,10380,10380,0
20231215,154100,1514344870,10380,10380,10380,10380,0
20231215,154000,1514344870,10380,10380,10380,10380,0
20231215,153900,1514344870,10380,10380,10380,10380,0
20231215,153800,1514344870,10380,10380,10380,10380,0
20231215,153700,1514344870,10380,10380,10380,10380,0
20231215,153600,1514344870,10380,10380,10380,10380,0
20231215,153500,1514344870,10380,10380,10380,10380,16446
20231215,153400,1514344870,10380,10380,10380,10380,0
20231215,153300,1514344870,10380,10380,10380,10380,0
20231215,153200,1514344870,10380,10380,10380,10380,0
20231215,153100,1514344870,10380,10380,10380,10380,0
20231215,153000,1514344870,10380,10380,10380,10380,16446
20231215,152900,1343635390,10420,10420,10420,10420,0
20231215,152800,1343635390,10420,10420,10420,10420,0
20231215,152700,1343635390,10420,10420,10420,10420,0
20231215,152600,1343635390,10420,10420,10420,10420,0
20231215,152500,1343635390,10420,10420,10420,10420,0
20231215,152400,1343635390,10420,10420,10420,10420,0
20231215,152300,1343635390,10420,10420,10420,10420,0
20231215,152200,1343635390,10420,10420,10420,10420,0
20231215,152100,1343635390,10420,10420,10420,10420,0
20231215,152000,1343635390,10420,10420,10420,10420,0
20231215,151900,1343635390,10420,10420,10420,10390,42
20231215,151800,1343198530,10420,10430,10430,10420,345
20231215,151700,1339603430,10430,10400,10430,10390,241
20231215,151600,1337095260,10390,10400,10400,10390,485
20231215,151500,1332052850,10400,10400,10410,10400,337
20231215,151400,1328547720,10400,10410,10410,10400,385
20231215,151300,1324542720,10400,10390,10400,10390,550
20231215,151200,1318824090,10390,10390,10400,10390,468
20231215,151100,1313960640,10390,10400,10400,10390,389
20231215,151000,1309918580,10390,10390,10400,10390,224
20231215,150900,1307591040,10400,10400,10400,10390,434
20231215,150800,1303080340,10400,10390,10410,10390,678
20231215,150700,1296025500,10400,10390,10400,10380,1806
20231215,150600,1277257060,10390,10390,10390,10390,846
20231215,150500,1268467120,10390,10390,10400,10390,399
20231215,150400,1264321010,10390,10400,10400,10390,1216
20231215,150300,1251682740,10400,10400,10400,10400,369
20231215,150200,1247845140,10400,10400,10400,10400,456
20231215,150100,1243102740,10400,10400,10400,10400,423
20231215,150000,1238703540,10400,10400,10400,10400,358
20231215,145900,1234980340,10410,10400,10410,10400,386
20231215,145800,1230965930,10400,10400,10400,10400,217
20231215,145700,1228709130,10400,10400,10400,10400,379
20231215,145600,1224767530,10400,10400,10410,10400,308
20231215,145500,1221564170,10400,10400,10400,10400,517
20231215,145400,1216187370,10400,10400,10400,10400,1154
20231215,145300,1204185770,10400,10400,10400,10400,271
20231215,145200,1201367370,10400,10400,10410,10400,405
20231215,145100,1197154290,10400,10410,10410,10400,139
20231215,145000,1195708000,10410,10410,10410,10400,105
20231215,144900,1194615470,10400,10410,10410,10400,578
20231215,144800,1188600870,10400,10410,10410,10400,367
20231215,144700,1184781240,10400,10410,10410,10400,344
20231215,144600,1181200890,10410,10400,10410,10400,175
20231215,144500,1179379290,10410,10400,10410,10400,470
20231215,144400,1174487520,10400,10410,10410,10400,231
20231215,144300,1172084050,10410,10410,10410,10410,162
20231215,144200,1170397630,10410,10410,10410,10410,426
20231215,144100,1165962970,10410,10400,10410,10400,308
20231215,144000,1162758450,10410,10400,10410,10400,109
20231215,143900,1161624830,10410,10410,10410,10400,425
20231215,143800,1157201790,10410,10410,10410,10410,77
20231215,143700,1156400220,10410,10400,10410,10400,2429
20231215,143600,1131130400,10400,10400,10410,10400,179
20231215,143500,1129268780,10400,10400,10400,10400,224
20231215,143400,1126939180,10400,10400,10410,10400,432
20231215,143300,1122446370,10400,10400,10400,10400,253
20231215,143200,1119815170,10400,10420,10420,10400,267
20231215,143100,1117035520,10420,10410,10420,10410,199
20231215,143000,1114963340,10410,10410,10410,10400,333
20231215,142900,1111496960,10410,10410,10420,10410,333
20231215,142800,1108027670,10410,10410,10410,10400,220
20231215,142700,1105737610,10420,10410,10420,10410,346
20231215,142600,1102134350,10410,10400,10410,10400,268
20231215,142500,1099345150,10410,10400,10410,10400,369
20231215,142400,1095504550,10410,10410,10410,10410,634
20231215,142300,1088904610,10410,10410,10410,10410,1785
20231215,142200,1070322760,10410,10420,10420,10410,328
20231215,142100,1066905840,10420,10420,10420,10410,154
20231215,142000,1065301310,10420,10420,10420,10420,29
20231215,141900,1064999130,10420,10420,10430,10420,420
20231215,141800,1060619090,10420,10420,10420,10420,0
20231215,141700,1060619090,10420,10400,10420,10400,405
20231215,141600,1056401850,10410,10410,10410,10400,354
20231215,141500,1052717410,10410,10410,10410,10410,213
20231215,141400,1050500080,10410,10420,10420,10410,162
20231215,141300,1048813560,10410,10420,10420,10410,226
20231215,141200,1046460040,10410,10420,10420,10410,295
20231215,141100,1043387710,10420,10420,10420,10420,112
20231215,141000,1042220670,10420,10420,10420,10420,268
20231215,140900,1039428110,10420,10420,10420,10420,316
20231215,140800,1036135390,10420,10410,10420,10410,319
20231215,140700,1032811420,10420,10400,10420,10400,413
20231215,140600,1028509750,10400,10410,10410,10400,364
20231215,140500,1024723460,10410,10410,10410,10410,193
20231215,140400,1022714330,10400,10410,10410,10400,294
20231215,140300,1019654120,10410,10410,10410,10410,566
20231215,140200,1013762060,10400,10400,10410,10400,161
20231215,140100,1012087560,10400,10410,10410,10400,245
20231215,140000,1009538860,10410,10410,10410,10400,570
20231215,135900,1003605860,10410,10410,10420,10410,330
20231215,135800,1000169890,10410,10410,10420,10410,242
20231215,135700,997650170,10410,10410,10420,10410,368
20231215,135600,993818240,10410,10410,10410,10410,266
20231215,135500,991049180,10410,10420,10430,10410,662
20231215,135400,984151270,10420,10420,10430,10420,224
20231215,135300,981816690,10420,10420,10420,10420,407
20231215,135200,977575750,10420,10420,10420,10420,225
20231215,135100,975231250,10420,10420,10430,10420,187
20231215,135000,973282610,10420,10420,10430,10420,240
20231215,134900,970781310,10420,10430,10440,10420,559
20231215,134800,964951110,10430,10430,10440,10430,227
20231215,134700,962583490,10430,10430,10430,10430,124
20231215,134600,961290170,10430,10420,10430,10420,463
20231215,134500,956461950,10420,10430,10430,10420,148
20231215,134400,954919290,10430,10430,10440,10430,836
20231215,134300,946199450,10420,10420,10430,10420,311
20231215,134200,942958330,10420,10420,10420,10420,222
20231215,134100,940645090,10420,10420,10430,10420,220
20231215,134000,938352580,10420,10420,10430,10420,247
20231215,133900,935778830,10420,10420,10420,10420,227
20231215,133800,933413490,10420,10420,10420,10420,194
20231215,133700,931392010,10420,10430,10430,10420,117
20231215,133600,930171840,10430,10420,10430,10420,405
20231215,133500,925949100,10420,10430,10430,10420,316
20231215,133400,922654620,10420,10430,10430,10420,141
20231215,133300,921184310,10430,10420,10430,10420,450
20231215,133200,916490990,10420,10430,10430,10420,232
20231215,133100,914073320,10430,10430,10430,10420,316
20231215,133000,910778320,10430,10430,10430,10430,567
20231215,132900,904864510,10440,10440,10450,10440,884
20231215,132800,895635540,10440,10440,10440,10440,65
20231215,132700,894956940,10470,10440,10470,10440,778
20231215,132600,886820880,10440,10450,10450,10440,966
20231215,132500,876726330,10450,10450,10460,10450,277
20231215,132400,873830720,10450,10450,10460,10450,66
20231215,132300,873141010,10460,10460,10460,10460,199
20231215,132200,871059470,10460,10460,10460,10460,510
20231215,132100,865724870,10450,10460,10460,10450,130
20231215,132000,864366050,10460,10450,10460,10450,66
20231215,131900,863676340,10460,10460,10460,10460,133
20231215,131800,862285160,10470,10470,10470,10450,415
20231215,131700,857942360,10470,10460,10470,10460,259
20231215,131600,855230950,10460,10460,10460,10460,36
20231215,131500,854854390,10470,10470,10470,10470,214
20231215,131400,852613810,10480,10480,10480,10480,0
20231215,131300,852613810,10480,10470,10480,10460,161
20231215,131200,850928630,10470,10470,10470,10470,3
20231215,131100,850897220,10470,10470,10470,10470,8
20231215,131000,850813460,10470,10480,10480,10470,10
20231215,130900,850708680,10480,10480,10480,10480,2
20231215,130800,850687720,10480,10480,10480,10480,20
20231215,130700,850478120,10480,10480,10480,10480,0
20231215,130600,850478120,10480,10490,10490,10480,55
20231215,130500,849901640,10490,10490,10490,10490,30
20231215,130400,849586940,10490,10490,10490,10490,2
20231215,130300,849565960,10490,10490,10490,10490,0
20231215,130200,849565960,10490,10490,10490,10490,0
20231215,130100,849565960,10490,10490,10490,10490,0
20231215,130000,849565960,10490,10500,10500,10490,2
20231215,125900,849544970,10500,10480,10500,10460,3277
20231215,125800,815232060,10480,10480,10480,10480,0
20231215,125700,815232060,10480,10480,10480,10480,0
20231215,125600,815232060,10480,10500,10500,10480,318
20231215,125500,811894080,10500,10500,10500,10500,1
20231215,125400,811883580,10500,10500,10500,10500,2
20231215,125300,811862580,10510,10510,10510,10510,30
20231215,125200,811547280,10510,10510,10510,10510,70
20231215,125100,810811580,10510,10510,10520,10510,220
20231215,125000,808499360,10510,10510,10510,10510,2
20231215,124900,808478340,10500,10510,10510,10500,56
20231215,124800,807889790,10510,10500,10510,10500,18
20231215,124700,807700620,10510,10510,10510,10510,0
20231215,124600,807700620,10510,10510,10510,10510,0
20231215,124500,807700620,10510,10510,10510,10500,157
20231215,124400,806050560,10480,10480,10480,10480,1
20231215,124300,806040080,10480,10500,10500,10480,171
20231215,124200,804247980,10480,10480,10480,10480,0
20231215,124100,804247980,10480,10480,10480,10480,14
20231215,124000,804101260,10500,10500,10500,10500,45
20231215,123900,803628760,10500,10500,10500,10500,4
20231215,123800,803586760,10500,10500,10500,10500,182
20231215,123700,801675760,10500,10500,10500,10500,0
20231215,123600,801675760,10500,10500,10500,10500,41
20231215,123500,801245260,10500,10500,10510,10500,280
20231215,123400,798304990,10520,10520,10520,10520,4
20231215,123300,798262910,10520,10510,10520,10500,102
20231215,123200,797191870,10510,10510,10510,10510,314
20231215,123100,793891730,10510,10510,10510,10510,401
20231215,123000,789677220,10510,10510,10510,10510,1
20231215,122900,789666710,10530,10530,10530,10530,0
20231215,122800,789666710,10530,10530,10530,10530,1
20231215,122700,789656180,10510,10510,10510,10510,0
20231215,122600,789656180,10510,10520,10520,10510,6
20231215,122500,789593080,10530,10540,10540,10530,175
20231215,122400,787748830,10540,10540,10540,10540,139
20231215,122300,786283770,10540,10510,10540,10510,1507
20231215,122200,770431140,10500,10500,10500,10500,195
20231215,122100,768383640,10500,10500,10500,10500,1
20231215,122000,768373140,10500,10500,10500,10500,1
20231215,121900,768362640,10500,10500,10500,10500,32
20231215,121800,768026640,10510,10510,10510,10510,1
20231215,121700,768016130,10510,10510,10510,10510,200
20231215,121600,765914130,10500,10510,10510,10500,242
20231215,121500,763370820,10500,10500,10500,10500,0
20231215,121400,763370820,10500,10500,10500,10500,1
20231215,121300,763360320,10500,10500,10500,10500,2
20231215,121200,763339320,10500,10500,10500,10500,0
20231215,121100,763339320,10500,10500,10500,10500,0
20231215,121000,763339320,10500,10500,10500,10500,1
20231215,120900,763328820,10510,10510,10510,10510,0
20231215,120800,763328820,10510,10510,10510,10510,147
20231215,120700,761783850,10520,10490,10520,10480,1359
20231215,120600,747507160,10490,10490,10490,10490,185
20231215,120500,745566510,10480,10480,10480,10480,0
20231215,120400,745566510,10480,10480,10480,10480,18
20231215,120300,745377870,10480,10480,10480,10480,17
20231215,120200,745199710,10490,10490,10490,10490,7
20231215,120100,745126280,10490,10480,10490,10480,2
20231215,120000,745105310,10480,10490,10490,10480,658
20231215,115900,738208350,10490,10490,10490,10490,1
20231215,115800,738197860,10490,10490,10490,10490,2
20231215,115700,738176880,10490,10500,10500,10490,159
20231215,115600,736507390,10490,10490,10490,10490,0
20231215,115500,736507390,10490,10480,10490,10480,305
20231215,115400,733307950,10480,10470,10480,10470,522
20231215,115300,727837550,10470,10470,10470,10470,407
20231215,115200,723576260,10470,10470,10470,10470,0
20231215,115100,723576260,10470,10470,10470,10470,97
20231215,115000,722560670,10470,10470,10470,10470,19
20231215,114900,722361740,10470,10470,10470,10470,30
20231215,114800,722047640,10470,10470,10470,10470,1
20231215,114700,722037170,10470,10470,10470,10470,222
20231215,114600,719712830,10470,10470,10470,10470,0
20231215,114500,719712830,10470,10470,10470,10470,1
20231215,114400,719702360,10470,10470,10470,10470,0
20231215,114300,719702360,10470,10470,10470,10470,1
20231215,114200,719691890,10470,10470,10470,10470,2
20231215,114100,719670950,10480,10480,10480,10480,0
20231215,114000,719670950,10480,10470,10480,10470,13
20231215,113900,719534720,10480,10470,10480,10470,11
20231215,113800,719419450,10470,10470,10470,10470,0
20231215,113700,719419450,10470,10470,10470,10470,0
20231215,113600,719419450,10470,10470,10470,10470,1
20231215,113500,719408980,10470,10470,10470,10470,222
20231215,113400,717084640,10480,10470,10480,10470,23
20231215,113300,716843810,10470,10470,10470,10470,2
20231215,113200,716822870,10470,10470,10470,10470,0
20231215,113100,716822870,10470,10470,10470,10470,92
20231215,113000,715859630,10470,10470,10470,10470,0
20231215,112900,715859630,10470,10470,10470,10470,2
20231215,112800,715838690,10470,10470,10470,10470,18
20231215,112700,715650230,10470,10470,10470,10470,21
20231215,112600,715430360,10470,10470,10470,10470,9
20231215,112500,715336130,10480,10480,10480,10480,8
20231215,112400,715252290,10480,10480,10480,10480,0
20231215,112300,715252290,10480,10470,10480,10470,101
20231215,112200,714193820,10470,10470,10470,10470,0
20231215,112100,714193820,10470,10470,10470,10470,200
20231215,112000,712099820,10460,10460,10460,10460,1
20231215,111900,712089360,10470,10470,10470,10470,0
20231215,111800,712089360,10470,10470,10470,10470,16
20231215,111700,711921840,10460,10460,10460,10460,14
20231215,111600,711775400,10460,10460,10460,10460,1
20231215,111500,711764940,10480,10480,10480,10480,1
20231215,111400,711754460,10460,10460,10460,10460,11
20231215,111300,711639400,10470,10470,10470,10470,530
20231215,111200,706090300,10470,10470,10470,10470,0
20231215,111100,706090300,10470,10470,10470,10470,1
20231215,111000,706079830,10460,10450,10460,10450,329
20231215,110900,702640000,10450,10450,10450,10450,0
20231215,110800,702640000,10450,10450,10450,10450,0
20231215,110700,702640000,10450,10450,10450,10450,1
20231215,110600,702629550,10450,10450,10450,10450,173
20231215,110500,700821700,10450,10450,10450,10450,0
20231215,110400,700821700,10450,10450,10450,10450,3
20231215,110300,700790350,10450,10450,10450,10450,151
20231215,110200,699212400,10440,10440,10440,10440,192
20231215,110100,697207920,10440,10460,10460,10440,1956
20231215,110000,676777740,10460,10460,10460,10460,131
20231215,105900,675407480,10460,10460,10460,10460,0
20231215,105800,675407480,10460,10460,10460,10460,1
20231215,105700,675397020,10460,10460,10460,10460,0
20231215,105600,675397020,10460,10460,10460,10460,37
20231215,105500,675010000,10460,10460,10460,10460,0
20231215,105400,675010000,10460,10460,10460,10460,75
20231215,105300,674225500,10460,10470,10470,10460,224
20231215,105200,671881010,10470,10470,10470,10470,120
20231215,105100,670624610,10470,10470,10470,10470,0
20231215,105000,670624610,10470,10470,10470,10470,0
20231215,104900,670624610,10470,10470,10470,10470,0
20231215,104800,670624610,10470,10470,10470,10470,0
20231215,104700,670624610,10470,10470,10470,10470,20
20231215,104600,670415210,10470,10460,10470,10460,71
20231215,104500,669672540,10460,10460,10460,10460,6
20231215,104400,669609780,10470,10470,10470,10470,22
20231215,104300,669379440,10460,10460,10460,10460,100
20231215,104200,668333440,10460,10460,10460,10460,0
20231215,104100,668333440,10460,10460,10460,10460,54
20231215,104000,667768600,10460,10470,10470,10460,134
20231215,103900,666366580,10460,10460,10460,10460,17
20231215,103800,666188760,10460,10480,10480,10460,23
20231215,103700,665947920,10480,10480,10480,10480,25
20231215,103600,665685920,10490,10490,10490,10490,0
20231215,103500,665685920,10490,10490,10490,10490,0
20231215,103400,665685920,10490,10490,10490,10490,21
20231215,103300,665465630,10500,10460,10500,10460,2658
20231215,103200,637594910,10440,10440,10440,10440,0
20231215,103100,637594910,10440,10440,10440,10440,0
20231215,103000,637594910,10440,10450,10450,10440,1150
20231215,102900,625580710,10460,10440,10460,10440,79
20231215,102800,624755750,10460,10460,10460,10460,9
20231215,102700,624661610,10460,10450,10460,10450,102
20231215,102600,623595690,10440,10440,10440,10440,67
20231215,102500,622896210,10440,10440,10450,10440,494
20231215,102400,617737300,10440,10430,10440,10430,49
20231215,102300,617225930,10430,10430,10430,10430,82
20231215,102200,616370670,10420,10420,10420,10420,220
20231215,102100,614078270,10420,10430,10430,10410,643
20231215,102000,607382060,10430,10430,10430,10430,22
20231215,101900,607152600,10430,10430,10430,10430,0
20231215,101800,607152600,10430,10430,10430,10430,4
20231215,101700,607110880,10430,10430,10430,10430,20
20231215,101600,606902280,10440,10440,10440,10440,15
20231215,101500,606745680,10440,10440,10440,10430,73
20231215,101400,605984120,10450,10450,10450,10450,0
20231215,101300,605984120,10450,10450,10450,10450,0
20231215,101200,605984120,10450,10450,10450,10450,6
20231215,101100,605921420,10450,10450,10450,10450,12
20231215,101000,605796020,10410,10410,10410,10410,0
20231215,100900,605796020,10410,10420,10420,10410,285
20231215,100800,602826920,10410,10460,10460,10410,6557
20231215,100700,534436880,10460,10460,10460,10460,2
20231215,100600,534415960,10470,10470,10470,10470,501
20231215,100500,529170490,10460,10450,10460,10450,598
20231215,100400,522917400,10450,10430,10450,10430,48
20231215,100300,522416740,10430,10440,10440,10430,746
20231215,100200,514634180,10460,10460,10460,10460,1
20231215,100100,514623720,10440,10450,10450,10440,20
20231215,100000,514414820,10440,10430,10440,10430,2514
20231215,095900,488182440,10430,10440,10440,10430,7237
20231215,095800,412644460,10440,10440,10440,10440,1257
20231215,095700,399521380,10440,10450,10450,10440,300
20231215,095600,396388930,10450,10440,10450,10440,365
20231215,095500,392574690,10440,10440,10440,10440,138
20231215,095400,391133970,10440,10450,10450,10440,736
20231215,095300,383443740,10450,10460,10460,10450,343
20231215,095200,379858080,10460,10460,10460,10460,4
20231215,095100,379816240,10460,10470,10470,10460,523
20231215,095000,374344750,10470,10470,10470,10470,16
20231215,094900,374177230,10470,10480,10480,10470,705
20231215,094800,366795870,10480,10480,10480,10480,0
20231215,094700,366795870,10480,10480,10480,10480,0
20231215,094600,366795870,10480,10500,10500,10480,586
20231215,094500,360654530,10500,10490,10500,10480,1599
20231215,094400,343882200,10480,10480,10480,10480,60
20231215,094300,343253400,10480,10480,10480,10480,92
20231215,094200,342289240,10460,10460,10460,10460,80
20231215,094100,341452440,10450,10460,10460,10450,908
20231215,094000,331963440,10450,10450,10450,10450,21
20231215,093900,331743990,10450,10450,10450,10450,110
20231215,093800,330594490,10450,10460,10460,10450,76
20231215,093700,329799760,10470,10470,10470,10470,12
20231215,093600,329674120,10450,10460,10460,10450,15
20231215,093500,329517360,10470,10470,10470,10470,581
20231215,093400,323434290,10500,10490,10500,10490,424
20231215,093300,318983060,10490,10480,10490,10480,146
20231215,093200,317452970,10480,10450,10480,10450,5
20231215,093100,317400660,10450,10470,10470,10450,17
20231215,093000,317222690,10450,10450,10450,10450,0
20231215,092900,317222690,10450,10440,10450,10440,673
20231215,092800,310191250,10430,10450,10450,10430,1072
20231215,092700,298999690,10460,10460,10460,10440,1029
20231215,092600,288236470,10450,10470,10470,10450,1153
20231215,092500,276185990,10470,10490,10490,10470,43
20231215,092400,275735340,10470,10480,10480,10470,137
20231215,092300,274300000,10480,10500,10500,10480,1046
20231215,092200,263337420,10500,10500,10500,10500,3
20231215,092100,263305920,10500,10500,10500,10500,149
20231215,092000,261741420,10500,10500,10500,10500,36
20231215,091900,261363420,10500,10470,10500,10470,1394
20231215,091800,246759260,10480,10480,10480,10470,329
20231215,091700,243313430,10460,10450,10460,10440,723
20231215,091600,235754130,10420,10450,10450,10420,320
20231215,091500,232413320,10450,10440,10450,10410,396
20231215,091400,228277320,10410,10410,10410,10410,20
20231215,091300,228069120,10400,10400,10400,10400,500
20231215,091200,222869120,10400,10400,10400,10390,526
20231215,091100,217398970,10400,10410,10410,10380,2387
20231215,091000,192595980,10400,10410,10420,10400,1066
20231215,090900,181498050,10410,10420,10420,10410,1354
20231215,090800,167396880,10420,10430,10430,10420,73
20231215,090700,166636190,10420,10430,10430,10420,275
20231215,090600,163770680,10480,10420,10480,10420,406
20231215,090500,159537400,10420,10470,10500,10420,6882
20231215,090400,87699200,10500,10500,10500,10500,1
20231215,090300,87688700,10500,10460,10500,10460,124
20231215,090200,86388860,10500,10540,10540,10500,377
20231215,090100,82423350,10540,10450,10700,10450,7284
20231215,090000,5371790,10420,10410,10420,10410,516