KissMeData/289220/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,205600,1382528240,11810,11810,11810,11810,23907
20231215,205500,1382528240,11810,11810,11810,11810,0
20231215,205400,1382528240,11810,11810,11810,11810,0
20231215,205300,1382528240,11810,11810,11810,11810,0
20231215,205200,1382528240,11810,11810,11810,11810,0
20231215,205100,1382528240,11810,11810,11810,11810,0
20231215,205000,1382528240,11810,11810,11810,11810,0
20231215,204900,1382528240,11810,11810,11810,11810,0
20231215,204800,1382528240,11810,11810,11810,11810,0
20231215,204700,1382528240,11810,11810,11810,11810,0
20231215,204600,1382528240,11810,11810,11810,11810,0
20231215,204500,1382528240,11810,11810,11810,11810,0
20231215,204400,1382528240,11810,11810,11810,11810,0
20231215,204300,1382528240,11810,11810,11810,11810,0
20231215,204200,1382528240,11810,11810,11810,11810,0
20231215,204100,1382528240,11810,11810,11810,11810,0
20231215,204000,1382528240,11810,11810,11810,11810,0
20231215,203900,1382528240,11810,11810,11810,11810,0
20231215,203800,1382528240,11810,11810,11810,11810,0
20231215,203700,1382528240,11810,11810,11810,11810,0
20231215,203600,1382528240,11810,11810,11810,11810,0
20231215,203500,1382528240,11810,11810,11810,11810,0
20231215,203400,1382528240,11810,11810,11810,11810,0
20231215,203300,1382528240,11810,11810,11810,11810,0
20231215,203200,1382528240,11810,11810,11810,11810,0
20231215,203100,1382528240,11810,11810,11810,11810,0
20231215,203000,1382528240,11810,11810,11810,11810,0
20231215,202900,1382528240,11810,11810,11810,11810,0
20231215,202800,1382528240,11810,11810,11810,11810,0
20231215,202700,1382528240,11810,11810,11810,11810,0
20231215,202600,1382528240,11810,11810,11810,11810,23907
20231215,202500,1382528240,11810,11810,11810,11810,0
20231215,202400,1382528240,11810,11810,11810,11810,0
20231215,202300,1382528240,11810,11810,11810,11810,0
20231215,202200,1382528240,11810,11810,11810,11810,0
20231215,202100,1382528240,11810,11810,11810,11810,0
20231215,202000,1382528240,11810,11810,11810,11810,0
20231215,201900,1382528240,11810,11810,11810,11810,0
20231215,201800,1382528240,11810,11810,11810,11810,0
20231215,201700,1382528240,11810,11810,11810,11810,0
20231215,201600,1382528240,11810,11810,11810,11810,0
20231215,201500,1382528240,11810,11810,11810,11810,0
20231215,201400,1382528240,11810,11810,11810,11810,0
20231215,201300,1382528240,11810,11810,11810,11810,0
20231215,201200,1382528240,11810,11810,11810,11810,0
20231215,201100,1382528240,11810,11810,11810,11810,0
20231215,201000,1382528240,11810,11810,11810,11810,0
20231215,200900,1382528240,11810,11810,11810,11810,0
20231215,200800,1382528240,11810,11810,11810,11810,0
20231215,200700,1382528240,11810,11810,11810,11810,0
20231215,200600,1382528240,11810,11810,11810,11810,0
20231215,200500,1382528240,11810,11810,11810,11810,0
20231215,200400,1382528240,11810,11810,11810,11810,0
20231215,200300,1382528240,11810,11810,11810,11810,0
20231215,200200,1382528240,11810,11810,11810,11810,0
20231215,200100,1382528240,11810,11810,11810,11810,0
20231215,200000,1382528240,11810,11810,11810,11810,0
20231215,195900,1382528240,11810,11810,11810,11810,0
20231215,195800,1382528240,11810,11810,11810,11810,0
20231215,195700,1382528240,11810,11810,11810,11810,0
20231215,195600,1382528240,11810,11810,11810,11810,23907
20231215,195500,1382528240,11810,11810,11810,11810,0
20231215,195400,1382528240,11810,11810,11810,11810,0
20231215,195300,1382528240,11810,11810,11810,11810,0
20231215,195200,1382528240,11810,11810,11810,11810,0
20231215,195100,1382528240,11810,11810,11810,11810,0
20231215,195000,1382528240,11810,11810,11810,11810,0
20231215,194900,1382528240,11810,11810,11810,11810,0
20231215,194800,1382528240,11810,11810,11810,11810,0
20231215,194700,1382528240,11810,11810,11810,11810,0
20231215,194600,1382528240,11810,11810,11810,11810,0
20231215,194500,1382528240,11810,11810,11810,11810,0
20231215,194400,1382528240,11810,11810,11810,11810,0
20231215,194300,1382528240,11810,11810,11810,11810,0
20231215,194200,1382528240,11810,11810,11810,11810,0
20231215,194100,1382528240,11810,11810,11810,11810,0
20231215,194000,1382528240,11810,11810,11810,11810,0
20231215,193900,1382528240,11810,11810,11810,11810,0
20231215,193800,1382528240,11810,11810,11810,11810,0
20231215,193700,1382528240,11810,11810,11810,11810,0
20231215,193600,1382528240,11810,11810,11810,11810,0
20231215,193500,1382528240,11810,11810,11810,11810,0
20231215,193400,1382528240,11810,11810,11810,11810,0
20231215,193300,1382528240,11810,11810,11810,11810,0
20231215,193200,1382528240,11810,11810,11810,11810,0
20231215,193100,1382528240,11810,11810,11810,11810,0
20231215,193000,1382528240,11810,11810,11810,11810,0
20231215,192900,1382528240,11810,11810,11810,11810,0
20231215,192800,1382528240,11810,11810,11810,11810,0
20231215,192700,1382528240,11810,11810,11810,11810,0
20231215,192600,1382528240,11810,11810,11810,11810,23907
20231215,192500,1382528240,11810,11810,11810,11810,0
20231215,192400,1382528240,11810,11810,11810,11810,0
20231215,192300,1382528240,11810,11810,11810,11810,0
20231215,192200,1382528240,11810,11810,11810,11810,0
20231215,192100,1382528240,11810,11810,11810,11810,0
20231215,192000,1382528240,11810,11810,11810,11810,0
20231215,191900,1382528240,11810,11810,11810,11810,0
20231215,191800,1382528240,11810,11810,11810,11810,0
20231215,191700,1382528240,11810,11810,11810,11810,0
20231215,191600,1382528240,11810,11810,11810,11810,0
20231215,191500,1382528240,11810,11810,11810,11810,0
20231215,191400,1382528240,11810,11810,11810,11810,0
20231215,191300,1382528240,11810,11810,11810,11810,0
20231215,191200,1382528240,11810,11810,11810,11810,0
20231215,191100,1382528240,11810,11810,11810,11810,0
20231215,191000,1382528240,11810,11810,11810,11810,0
20231215,190900,1382528240,11810,11810,11810,11810,0
20231215,190800,1382528240,11810,11810,11810,11810,0
20231215,190700,1382528240,11810,11810,11810,11810,0
20231215,190600,1382528240,11810,11810,11810,11810,0
20231215,190500,1382528240,11810,11810,11810,11810,0
20231215,190400,1382528240,11810,11810,11810,11810,0
20231215,190300,1382528240,11810,11810,11810,11810,0
20231215,190200,1382528240,11810,11810,11810,11810,0
20231215,190100,1382528240,11810,11810,11810,11810,0
20231215,190000,1382528240,11810,11810,11810,11810,0
20231215,185900,1382528240,11810,11810,11810,11810,0
20231215,185800,1382528240,11810,11810,11810,11810,0
20231215,185700,1382528240,11810,11810,11810,11810,0
20231215,185600,1382528240,11810,11810,11810,11810,23907
20231215,185500,1382528240,11810,11810,11810,11810,0
20231215,185400,1382528240,11810,11810,11810,11810,0
20231215,185300,1382528240,11810,11810,11810,11810,0
20231215,185200,1382528240,11810,11810,11810,11810,0
20231215,185100,1382528240,11810,11810,11810,11810,0
20231215,185000,1382528240,11810,11810,11810,11810,0
20231215,184900,1382528240,11810,11810,11810,11810,0
20231215,184800,1382528240,11810,11810,11810,11810,0
20231215,184700,1382528240,11810,11810,11810,11810,0
20231215,184600,1382528240,11810,11810,11810,11810,0
20231215,184500,1382528240,11810,11810,11810,11810,0
20231215,184400,1382528240,11810,11810,11810,11810,0
20231215,184300,1382528240,11810,11810,11810,11810,0
20231215,184200,1382528240,11810,11810,11810,11810,0
20231215,184100,1382528240,11810,11810,11810,11810,0
20231215,184000,1382528240,11810,11810,11810,11810,0
20231215,183900,1382528240,11810,11810,11810,11810,0
20231215,183800,1382528240,11810,11810,11810,11810,0
20231215,183700,1382528240,11810,11810,11810,11810,0
20231215,183600,1382528240,11810,11810,11810,11810,0
20231215,183500,1382528240,11810,11810,11810,11810,0
20231215,183400,1382528240,11810,11810,11810,11810,0
20231215,183300,1382528240,11810,11810,11810,11810,0
20231215,183200,1382528240,11810,11810,11810,11810,0
20231215,183100,1382528240,11810,11810,11810,11810,0
20231215,183000,1382528240,11810,11810,11810,11810,0
20231215,182900,1382528240,11810,11810,11810,11810,0
20231215,182800,1382528240,11810,11810,11810,11810,0
20231215,182700,1382528240,11810,11810,11810,11810,0
20231215,182600,1382528240,11810,11810,11810,11810,23907
20231215,182500,1382528240,11810,11810,11810,11810,0
20231215,182400,1382528240,11810,11810,11810,11810,0
20231215,182300,1382528240,11810,11810,11810,11810,0
20231215,182200,1382528240,11810,11810,11810,11810,0
20231215,182100,1382528240,11810,11810,11810,11810,0
20231215,182000,1382528240,11810,11810,11810,11810,0
20231215,181900,1382528240,11810,11810,11810,11810,0
20231215,181800,1382528240,11810,11810,11810,11810,0
20231215,181700,1382528240,11810,11810,11810,11810,0
20231215,181600,1382528240,11810,11810,11810,11810,0
20231215,181500,1382528240,11810,11810,11810,11810,0
20231215,181400,1382528240,11810,11810,11810,11810,0
20231215,181300,1382528240,11810,11810,11810,11810,0
20231215,181200,1382528240,11810,11810,11810,11810,0
20231215,181100,1382528240,11810,11810,11810,11810,0
20231215,181000,1382528240,11810,11810,11810,11810,0
20231215,180900,1382528240,11810,11810,11810,11810,0
20231215,180800,1382528240,11810,11810,11810,11810,0
20231215,180700,1382528240,11810,11810,11810,11810,0
20231215,180600,1382528240,11810,11810,11810,11810,0
20231215,180500,1382528240,11810,11810,11810,11810,0
20231215,180400,1382528240,11810,11810,11810,11810,0
20231215,180300,1382528240,11810,11810,11810,11810,0
20231215,180200,1382528240,11810,11810,11810,11810,0
20231215,180100,1382528240,11810,11810,11810,11810,0
20231215,180000,1382528240,11810,11810,11810,11810,0
20231215,175900,1382528240,11810,11810,11810,11810,0
20231215,175800,1382528240,11810,11810,11810,11810,0
20231215,175700,1382528240,11810,11810,11810,11810,0
20231215,175600,1382528240,11810,11810,11810,11810,23907
20231215,175500,1382528240,11810,11810,11810,11810,0
20231215,175400,1382528240,11810,11810,11810,11810,0
20231215,175300,1382528240,11810,11810,11810,11810,0
20231215,175200,1382528240,11810,11810,11810,11810,0
20231215,175100,1382528240,11810,11810,11810,11810,0
20231215,175000,1382528240,11810,11810,11810,11810,0
20231215,174900,1382528240,11810,11810,11810,11810,0
20231215,174800,1382528240,11810,11810,11810,11810,0
20231215,174700,1382528240,11810,11810,11810,11810,0
20231215,174600,1382528240,11810,11810,11810,11810,0
20231215,174500,1382528240,11810,11810,11810,11810,0
20231215,174400,1382528240,11810,11810,11810,11810,0
20231215,174300,1382528240,11810,11810,11810,11810,0
20231215,174200,1382528240,11810,11810,11810,11810,0
20231215,174100,1382528240,11810,11810,11810,11810,0
20231215,174000,1382528240,11810,11810,11810,11810,0
20231215,173900,1382528240,11810,11810,11810,11810,0
20231215,173800,1382528240,11810,11810,11810,11810,0
20231215,173700,1382528240,11810,11810,11810,11810,0
20231215,173600,1382528240,11810,11810,11810,11810,0
20231215,173500,1382528240,11810,11810,11810,11810,0
20231215,173400,1382528240,11810,11810,11810,11810,0
20231215,173300,1382528240,11810,11810,11810,11810,0
20231215,173200,1382528240,11810,11810,11810,11810,0
20231215,173100,1382528240,11810,11810,11810,11810,0
20231215,173000,1382528240,11810,11810,11810,11810,0
20231215,172900,1382528240,11810,11810,11810,11810,0
20231215,172800,1382528240,11810,11810,11810,11810,0
20231215,172700,1382528240,11810,11810,11810,11810,0
20231215,172600,1382528240,11810,11810,11810,11810,23907
20231215,172500,1382528240,11810,11810,11810,11810,0
20231215,172400,1382528240,11810,11810,11810,11810,0
20231215,172300,1382528240,11810,11810,11810,11810,0
20231215,172200,1382528240,11810,11810,11810,11810,0
20231215,172100,1382528240,11810,11810,11810,11810,0
20231215,172000,1382528240,11810,11810,11810,11810,0
20231215,171900,1382528240,11810,11810,11810,11810,0
20231215,171800,1382528240,11810,11810,11810,11810,0
20231215,171700,1382528240,11810,11810,11810,11810,0
20231215,171600,1382528240,11810,11810,11810,11810,0
20231215,171500,1382528240,11810,11810,11810,11810,0
20231215,171400,1382528240,11810,11810,11810,11810,0
20231215,171300,1382528240,11810,11810,11810,11810,0
20231215,171200,1382528240,11810,11810,11810,11810,0
20231215,171100,1382528240,11810,11810,11810,11810,0
20231215,171000,1382528240,11810,11810,11810,11810,0
20231215,170900,1382528240,11810,11810,11810,11810,0
20231215,170800,1382528240,11810,11810,11810,11810,0
20231215,170700,1382528240,11810,11810,11810,11810,0
20231215,170600,1382528240,11810,11810,11810,11810,0
20231215,170500,1382528240,11810,11810,11810,11810,0
20231215,170400,1382528240,11810,11810,11810,11810,0
20231215,170300,1382528240,11810,11810,11810,11810,0
20231215,170200,1382528240,11810,11810,11810,11810,0
20231215,170100,1382528240,11810,11810,11810,11810,0
20231215,170000,1382528240,11810,11810,11810,11810,0
20231215,165900,1382528240,11810,11810,11810,11810,0
20231215,165800,1382528240,11810,11810,11810,11810,0
20231215,165700,1382528240,11810,11810,11810,11810,0
20231215,165600,1382528240,11810,11810,11810,11810,23907
20231215,165500,1382528240,11810,11810,11810,11810,0
20231215,165400,1382528240,11810,11810,11810,11810,0
20231215,165300,1382528240,11810,11810,11810,11810,0
20231215,165200,1382528240,11810,11810,11810,11810,0
20231215,165100,1382528240,11810,11810,11810,11810,0
20231215,165000,1382528240,11810,11810,11810,11810,0
20231215,164900,1382528240,11810,11810,11810,11810,0
20231215,164800,1382528240,11810,11810,11810,11810,0
20231215,164700,1382528240,11810,11810,11810,11810,0
20231215,164600,1382528240,11810,11810,11810,11810,0
20231215,164500,1382528240,11810,11810,11810,11810,0
20231215,164400,1382528240,11810,11810,11810,11810,0
20231215,164300,1382528240,11810,11810,11810,11810,0
20231215,164200,1382528240,11810,11810,11810,11810,0
20231215,164100,1382528240,11810,11810,11810,11810,0
20231215,164000,1382528240,11810,11810,11810,11810,0
20231215,163900,1382528240,11810,11810,11810,11810,0
20231215,163800,1382528240,11810,11810,11810,11810,0
20231215,163700,1382528240,11810,11810,11810,11810,0
20231215,163600,1382528240,11810,11810,11810,11810,0
20231215,163500,1382528240,11810,11810,11810,11810,0
20231215,163400,1382528240,11810,11810,11810,11810,0
20231215,163300,1382528240,11810,11810,11810,11810,0
20231215,163200,1382528240,11810,11810,11810,11810,0
20231215,163100,1382528240,11810,11810,11810,11810,0
20231215,163000,1382528240,11810,11810,11810,11810,0
20231215,162900,1382528240,11810,11810,11810,11810,0
20231215,162800,1382528240,11810,11810,11810,11810,0
20231215,162700,1382528240,11810,11810,11810,11810,0
20231215,162600,1382528240,11810,11810,11810,11810,23907
20231215,162500,1382528240,11810,11810,11810,11810,0
20231215,162400,1382528240,11810,11810,11810,11810,0
20231215,162300,1382528240,11810,11810,11810,11810,0
20231215,162200,1382528240,11810,11810,11810,11810,0
20231215,162100,1382528240,11810,11810,11810,11810,0
20231215,162000,1382528240,11810,11810,11810,11810,0
20231215,161900,1382528240,11810,11810,11810,11810,0
20231215,161800,1382528240,11810,11810,11810,11810,0
20231215,161700,1382528240,11810,11810,11810,11810,0
20231215,161600,1382528240,11810,11810,11810,11810,0
20231215,161500,1382528240,11810,11810,11810,11810,0
20231215,161400,1382528240,11810,11810,11810,11810,0
20231215,161300,1382528240,11810,11810,11810,11810,0
20231215,161200,1382528240,11810,11810,11810,11810,0
20231215,161100,1382528240,11810,11810,11810,11810,0
20231215,161000,1382528240,11810,11810,11810,11810,0
20231215,160900,1382528240,11810,11810,11810,11810,0
20231215,160800,1382528240,11810,11810,11810,11810,0
20231215,160700,1382528240,11810,11810,11810,11810,0
20231215,160600,1382528240,11810,11810,11810,11810,0
20231215,160500,1382528240,11810,11810,11810,11810,0
20231215,160400,1382528240,11810,11810,11810,11810,0
20231215,160300,1382528240,11810,11810,11810,11810,0
20231215,160200,1382528240,11810,11810,11810,11810,0
20231215,160100,1382528240,11810,11810,11810,11810,0
20231215,160000,1382528240,11810,11810,11810,11810,0
20231215,155900,1382528240,11810,11810,11810,11810,0
20231215,155800,1382528240,11810,11810,11810,11810,0
20231215,155700,1382528240,11810,11810,11810,11810,0
20231215,155600,1382528240,11810,11810,11810,11810,23907
20231215,155500,1382528240,11810,11810,11810,11810,0
20231215,155400,1382528240,11810,11810,11810,11810,0
20231215,155300,1382528240,11810,11810,11810,11810,0
20231215,155200,1382528240,11810,11810,11810,11810,0
20231215,155100,1382528240,11810,11810,11810,11810,0
20231215,155000,1382528240,11810,11810,11810,11810,0
20231215,154900,1382528240,11810,11810,11810,11810,0
20231215,154800,1382528240,11810,11810,11810,11810,0
20231215,154700,1382528240,11810,11810,11810,11810,0
20231215,154600,1382528240,11810,11810,11810,11810,0
20231215,154500,1382528240,11810,11810,11810,11810,0
20231215,154400,1382528240,11810,11810,11810,11810,0
20231215,154300,1382528240,11810,11810,11810,11810,0
20231215,154200,1382528240,11810,11810,11810,11810,0
20231215,154100,1382528240,11810,11810,11810,11810,0
20231215,154000,1382528240,11810,11810,11810,11810,0
20231215,153900,1382528240,11810,11810,11810,11810,0
20231215,153800,1382528240,11810,11810,11810,11810,0
20231215,153700,1382528240,11810,11810,11810,11810,0
20231215,153600,1382528240,11810,11810,11810,11810,0
20231215,153500,1382528240,11810,11810,11810,11810,0
20231215,153400,1382528240,11810,11810,11810,11810,0
20231215,153300,1382528240,11810,11810,11810,11810,0
20231215,153200,1382528240,11810,11810,11810,11810,0
20231215,153100,1382528240,11810,11810,11810,11810,0
20231215,153000,1382528240,11810,11810,11810,11810,23907
20231215,152900,1100186570,11380,11380,11380,11380,0
20231215,152800,1100186570,11380,11380,11380,11380,0
20231215,152700,1100186570,11380,11380,11380,11380,0
20231215,152600,1100186570,11380,11380,11380,11380,0
20231215,152500,1100186570,11380,11380,11380,11380,0
20231215,152400,1100186570,11380,11380,11380,11380,0
20231215,152300,1100186570,11380,11380,11380,11380,0
20231215,152200,1100186570,11380,11380,11380,11380,0
20231215,152100,1100186570,11380,11380,11380,11380,0
20231215,152000,1100186570,11380,11380,11380,11380,0
20231215,151900,1100186570,11380,11370,11380,11370,590
20231215,151800,1093472470,11370,11370,11370,11370,408
20231215,151700,1088833510,11370,11370,11370,11370,184
20231215,151600,1086741430,11370,11370,11380,11370,70
20231215,151500,1085945520,11370,11380,11380,11370,41
20231215,151400,1085479340,11380,11390,11400,11370,32
20231215,151300,1085115300,11390,11380,11390,11380,46
20231215,151200,1084591760,11380,11370,11390,11370,245
20231215,151100,1081805000,11380,11380,11380,11380,12
20231215,151000,1081668440,11400,11380,11400,11380,288
20231215,150900,1078390650,11390,11380,11400,11380,172
20231215,150800,1076430610,11380,11380,11390,11380,264
20231215,150700,1073424140,11390,11360,11390,11360,58
20231215,150600,1072764980,11360,11340,11360,11340,642
20231215,150500,1065478500,11350,11350,11350,11350,39
20231215,150400,1065035850,11360,11340,11360,11340,93
20231215,150300,1063980850,11340,11350,11350,11340,208
20231215,150200,1061620280,11330,11330,11350,11320,414
20231215,150100,1056930010,11320,11320,11320,11320,139
20231215,150000,1055356530,11320,11330,11330,11320,49
20231215,145900,1054801830,11330,11330,11330,11320,397
20231215,145800,1050306740,11320,11330,11340,11320,363
20231215,145700,1046194360,11340,11340,11350,11340,1005
20231215,145600,1034788310,11330,11320,11330,11320,269
20231215,145500,1031740940,11320,11330,11330,11320,360
20231215,145400,1027665230,11330,11330,11330,11320,151
20231215,145300,1025954800,11330,11330,11330,11320,289
20231215,145200,1022680900,11330,11320,11330,11320,291
20231215,145100,1019384280,11320,11320,11320,11320,39
20231215,145000,1018942800,11320,11330,11330,11320,44
20231215,144900,1018444670,11320,11320,11330,11320,82
20231215,144800,1017516420,11320,11310,11320,11310,256
20231215,144700,1014618910,11310,11310,11310,11310,169
20231215,144600,1012707520,11320,11320,11320,11320,61
20231215,144500,1012017000,11320,11320,11320,11310,103
20231215,144400,1010851430,11320,11330,11330,11320,868
20231215,144300,1001024740,11330,11320,11330,11320,82
20231215,144200,1000096490,11320,11320,11320,11320,39
20231215,144100,999655010,11320,11320,11320,11320,40
20231215,144000,999202210,11330,11320,11330,11320,255
20231215,143900,996314610,11320,11320,11330,11320,197
20231215,143800,994084470,11320,11320,11320,11320,150
20231215,143700,992386470,11320,11330,11330,11320,336
20231215,143600,988582900,11320,11330,11330,11320,38
20231215,143500,988152640,11330,11320,11330,11320,85
20231215,143400,987190040,11320,11320,11320,11320,60
20231215,143300,986510840,11330,11320,11330,11320,43
20231215,143200,986024050,11320,11330,11330,11320,54
20231215,143100,985412620,11320,11320,11320,11320,0
20231215,143000,985412620,11320,11320,11320,11320,0
20231215,142900,985412620,11320,11320,11320,11320,0
20231215,142800,985412620,11320,11320,11320,11320,0
20231215,142700,985412620,11320,11320,11320,11320,4
20231215,142600,985367340,11320,11320,11320,11320,223
20231215,142500,982842980,11320,11320,11320,11320,0
20231215,142400,982842980,11320,11320,11320,11320,1
20231215,142300,982831660,11320,11320,11320,11310,39
20231215,142200,982390340,11320,11320,11320,11320,2
20231215,142100,982367700,11310,11320,11320,11310,375
20231215,142000,978124700,11350,11350,11350,11350,5
20231215,141900,978067950,11320,11320,11320,11320,80
20231215,141800,977162350,11320,11320,11320,11320,0
20231215,141700,977162350,11320,11320,11320,11320,303
20231215,141600,973732390,11320,11320,11320,11320,28
20231215,141500,973415430,11310,11310,11310,11310,0
20231215,141400,973415430,11310,11310,11310,11310,241
20231215,141300,970689720,11310,11320,11320,11310,188
20231215,141200,968562560,11320,11310,11320,11310,38
20231215,141100,968132480,11310,11320,11320,11310,100
20231215,141000,967001470,11310,11310,11310,11310,166
20231215,140900,965124010,11310,11310,11310,11310,128
20231215,140800,963676330,11310,11320,11320,11310,25
20231215,140700,963393570,11320,11320,11320,11320,0
20231215,140600,963393570,11320,11320,11320,11320,0
20231215,140500,963393570,11320,11330,11330,11320,233
20231215,140400,960756000,11360,11360,11360,11360,2
20231215,140300,960733280,11320,11320,11330,11320,553
20231215,140200,954473310,11350,11350,11350,11350,38
20231215,140100,954042010,11350,11350,11350,11350,0
20231215,140000,954042010,11350,11350,11350,11350,25
20231215,135900,953758260,11330,11320,11330,11310,26
20231215,135800,953464040,11310,11310,11310,11310,24
20231215,135700,953192600,11310,11310,11320,11310,115
20231215,135600,951891900,11320,11320,11320,11320,9
20231215,135500,951790020,11320,11320,11320,11320,3
20231215,135400,951756060,11320,11320,11320,11320,14
20231215,135300,951597580,11320,11320,11320,11320,7
20231215,135200,951518340,11320,11320,11320,11320,32
20231215,135100,951156100,11320,11320,11320,11320,10
20231215,135000,951042900,11320,11320,11320,11320,8
20231215,134900,950952340,11320,11320,11320,11320,3
20231215,134800,950918380,11310,11330,11330,11310,150
20231215,134700,949221520,11320,11320,11320,11320,89
20231215,134600,948214040,11330,11330,11330,11330,234
20231215,134500,945562820,11350,11350,11350,11350,40
20231215,134400,945108820,11350,11350,11350,11350,1
20231215,134300,945097470,11350,11320,11350,11320,359
20231215,134200,941033550,11330,11330,11330,11330,3
20231215,134100,940999560,11330,11330,11330,11330,53
20231215,134000,940399070,11330,11330,11330,11330,114
20231215,133900,939107450,11330,11360,11360,11330,41
20231215,133800,938642890,11330,11330,11330,11330,31
20231215,133700,938291660,11330,11330,11330,11330,0
20231215,133600,938291660,11330,11360,11370,11320,45
20231215,133500,937781750,11370,11350,11370,11340,153
20231215,133400,936045200,11360,11360,11360,11360,0
20231215,133300,936045200,11360,11350,11360,11350,66
20231215,133200,935296080,11350,11350,11350,11350,8
20231215,133100,935205280,11340,11330,11340,11330,35
20231215,133000,934808550,11330,11320,11330,11320,8
20231215,132900,934717970,11320,11310,11320,11310,17
20231215,132800,934525580,11310,11310,11310,11310,20
20231215,132700,934299380,11300,11300,11300,11300,0
20231215,132600,934299380,11300,11300,11300,11300,36
20231215,132500,933892580,11300,11300,11300,11290,775
20231215,132400,925137030,11300,11310,11310,11300,900
20231215,132300,914966750,11310,11350,11350,11300,5308
20231215,132200,854933750,11350,11350,11350,11350,204
20231215,132100,852618350,11350,11360,11360,11350,203
20231215,132000,850313890,11360,11360,11360,11360,6
20231215,131900,850245730,11360,11360,11360,11360,27
20231215,131800,849939010,11360,11370,11370,11360,127
20231215,131700,848496190,11370,11370,11370,11370,0
20231215,131600,848496190,11370,11370,11370,11370,100
20231215,131500,847359190,11360,11370,11370,11360,141
20231215,131400,845756430,11360,11360,11360,11360,0
20231215,131300,845756430,11360,11360,11360,11360,2
20231215,131200,845733710,11350,11410,11410,11350,2447
20231215,131100,817901400,11410,11410,11410,11410,52
20231215,131000,817308080,11440,11430,11440,11430,52
20231215,130900,816713220,11400,11400,11400,11400,8
20231215,130800,816622020,11400,11400,11400,11400,0
20231215,130700,816622020,11400,11400,11400,11400,12
20231215,130600,816485220,11390,11390,11390,11390,0
20231215,130500,816485220,11390,11400,11400,11390,51
20231215,130400,815904300,11400,11400,11400,11400,2
20231215,130300,815881500,11400,11400,11400,11400,0
20231215,130200,815881500,11400,11400,11400,11400,2
20231215,130100,815858700,11390,11390,11390,11390,0
20231215,130000,815858700,11390,11390,11390,11390,90
20231215,125900,814833600,11390,11390,11390,11390,0
20231215,125800,814833600,11390,11430,11430,11390,1576
20231215,125700,796864870,11440,11440,11440,11440,1
20231215,125600,796853430,11440,11440,11440,11440,1
20231215,125500,796841990,11440,11440,11440,11440,0
20231215,125400,796841990,11440,11440,11440,11440,13
20231215,125300,796693270,11440,11440,11440,11440,0
20231215,125200,796693270,11440,11440,11440,11440,0
20231215,125100,796693270,11440,11440,11440,11440,0
20231215,125000,796693270,11440,11440,11440,11440,0
20231215,124900,796693270,11440,11440,11440,11440,1
20231215,124800,796681830,11430,11430,11430,11430,66
20231215,124700,795927450,11440,11440,11440,11440,21
20231215,124600,795687210,11420,11420,11420,11420,8
20231215,124500,795595850,11440,11440,11440,11440,0
20231215,124400,795595850,11440,11440,11440,11440,10
20231215,124300,795481450,11440,11440,11440,11440,0
20231215,124200,795481450,11440,11440,11440,11440,1
20231215,124100,795470010,11440,11440,11440,11440,17
20231215,124000,795275530,11440,11440,11440,11440,322
20231215,123900,791591850,11410,11410,11410,11410,11
20231215,123800,791466340,11410,11410,11410,11410,0
20231215,123700,791466340,11410,11410,11410,11410,2
20231215,123600,791443520,11440,11410,11440,11410,52
20231215,123500,790849080,11410,11410,11410,11410,6
20231215,123400,790780620,11410,11410,11410,11410,10
20231215,123300,790666520,11400,11400,11400,11400,0
20231215,123200,790666520,11400,11400,11400,11400,0
20231215,123100,790666520,11400,11410,11410,11400,95
20231215,123000,789582710,11400,11400,11400,11400,0
20231215,122900,789582710,11400,11400,11400,11400,0
20231215,122800,789582710,11400,11400,11400,11400,0
20231215,122700,789582710,11400,11420,11420,11400,720
20231215,122600,781367140,11420,11430,11430,11420,36
20231215,122500,780955940,11440,11440,11440,11430,21
20231215,122400,780715760,11430,11430,11430,11430,0
20231215,122300,780715760,11430,11430,11430,11430,50
20231215,122200,780144260,11430,11440,11440,11430,119
20231215,122100,778784040,11440,11440,11440,11440,1
20231215,122000,778772600,11430,11440,11440,11430,134
20231215,121900,777240770,11440,11440,11440,11440,56
20231215,121800,776600130,11440,11440,11440,11440,0
20231215,121700,776600130,11440,11490,11490,11440,50
20231215,121600,776027880,11440,11440,11440,11440,91
20231215,121500,774986840,11440,11440,11440,11440,0
20231215,121400,774986840,11440,11440,11440,11440,0
20231215,121300,774986840,11440,11440,11440,11440,20
20231215,121200,774758040,11440,11440,11440,11440,0
20231215,121100,774758040,11440,11440,11440,11440,5
20231215,121000,774700840,11440,11480,11480,11440,18
20231215,120900,774494720,11480,11480,11480,11480,0
20231215,120800,774494720,11480,11480,11480,11480,200
20231215,120700,772198720,11480,11480,11480,11480,41
20231215,120600,771728040,11440,11440,11440,11440,0
20231215,120500,771728040,11440,11440,11440,11440,123
20231215,120400,770320920,11450,11460,11460,11440,1093
20231215,120300,757801660,11460,11460,11460,11460,100
20231215,120200,756655660,11480,11480,11480,11480,0
20231215,120100,756655660,11480,11480,11480,11480,0
20231215,120000,756655660,11480,11480,11480,11480,3
20231215,115900,756621220,11480,11480,11480,11460,265
20231215,115800,753579060,11480,11480,11480,11480,0
20231215,115700,753579060,11480,11480,11480,11480,1
20231215,115600,753567580,11480,11480,11480,11480,66
20231215,115500,752809900,11480,11480,11480,11480,9
20231215,115400,752706580,11480,11480,11480,11480,0
20231215,115300,752706580,11480,11460,11480,11460,67
20231215,115200,751938320,11460,11460,11460,11460,74
20231215,115100,751090280,11460,11460,11460,11460,115
20231215,115000,749772380,11460,11460,11460,11460,5
20231215,114900,749715080,11450,11450,11450,11450,23
20231215,114800,749451730,11460,11460,11460,11460,61
20231215,114700,748752670,11460,11460,11460,11460,0
20231215,114600,748752670,11460,11460,11460,11460,0
20231215,114500,748752670,11460,11460,11460,11460,1224
20231215,114400,734725630,11470,11470,11470,11470,204
20231215,114300,732385750,11480,11480,11480,11480,53
20231215,114200,731777310,11510,11510,11510,11510,7
20231215,114100,731696740,11510,11510,11510,11510,0
20231215,114000,731696740,11510,11510,11510,11510,0
20231215,113900,731696740,11510,11500,11510,11500,95
20231215,113800,730604230,11510,11510,11510,11510,0
20231215,113700,730604230,11510,11510,11510,11510,39
20231215,113600,730155340,11520,11520,11520,11520,0
20231215,113500,730155340,11520,11520,11520,11520,3
20231215,113400,730120780,11520,11520,11520,11520,1
20231215,113300,730109260,11520,11520,11520,11520,0
20231215,113200,730109260,11520,11520,11520,11520,3
20231215,113100,730074700,11460,11500,11500,11460,653
20231215,113000,722591180,11470,11470,11470,11470,159
20231215,112900,720767450,11470,11520,11520,11470,250
20231215,112800,717894950,11470,11520,11520,11470,2856
20231215,112700,685082310,11520,11520,11520,11520,4
20231215,112600,685036230,11500,11500,11500,11500,1
20231215,112500,685024730,11500,11490,11500,11490,671
20231215,112400,677310550,11480,11480,11480,11480,19
20231215,112300,677092430,11470,11470,11470,11470,0
20231215,112200,677092430,11470,11470,11470,11470,0
20231215,112100,677092430,11470,11470,11470,11470,12
20231215,112000,676954790,11470,11500,11500,11470,71
20231215,111900,676138770,11500,11500,11500,11500,0
20231215,111800,676138770,11500,11500,11500,11500,0
20231215,111700,676138770,11500,11500,11500,11500,8
20231215,111600,676046770,11500,11500,11500,11500,0
20231215,111500,676046770,11500,11500,11500,11500,1
20231215,111400,676035270,11470,11520,11520,11470,113
20231215,111300,674733850,11520,11470,11520,11470,189
20231215,111200,672565970,11460,11450,11470,11450,245
20231215,111100,669757950,11460,11460,11460,11460,100
20231215,111000,668611950,11430,11450,11450,11430,89
20231215,110900,667593400,11460,11460,11460,11460,23
20231215,110800,667329820,11460,11460,11460,11460,33
20231215,110700,666951640,11460,11460,11460,11460,46
20231215,110600,666424480,11460,11450,11460,11450,2
20231215,110500,666401570,11410,11430,11430,11410,1000
20231215,110400,654991250,11410,11410,11410,11410,0
20231215,110300,654991250,11410,11450,11450,11400,2222
20231215,110200,629623850,11450,11450,11450,11450,0
20231215,110100,629623850,11450,11470,11470,11450,101
20231215,110000,628467380,11450,11450,11450,11450,25
20231215,105900,628181130,11460,11460,11460,11460,540
20231215,105800,621992730,11470,11470,11470,11470,108
20231215,105700,620753970,11470,11460,11470,11460,34
20231215,105600,620364290,11470,11490,11490,11470,362
20231215,105500,616210130,11490,11490,11490,11490,0
20231215,105400,616210130,11490,11490,11490,11480,140
20231215,105300,614601930,11490,11490,11490,11490,0
20231215,105200,614601930,11490,11490,11490,11490,0
20231215,105100,614601930,11490,11490,11490,11490,0
20231215,105000,614601930,11490,11540,11540,11490,344
20231215,104900,610645880,11530,11530,11530,11530,2
20231215,104800,610622820,11530,11530,11530,11530,7
20231215,104700,610542110,11540,11540,11540,11540,15
20231215,104600,610369010,11540,11490,11540,11490,105
20231215,104500,609162310,11500,11490,11500,11490,263
20231215,104400,606138070,11500,11490,11500,11490,17
20231215,104300,605942730,11480,11480,11480,11480,1
20231215,104200,605931250,11470,11470,11470,11470,340
20231215,104100,602031450,11470,11480,11480,11470,64
20231215,104000,601296820,11480,11480,11480,11480,4
20231215,103900,601250900,11480,11480,11480,11480,163
20231215,103800,599379660,11480,11470,11480,11470,200
20231215,103700,597085650,11470,11470,11470,11470,5
20231215,103600,597028300,11470,11470,11470,11470,28
20231215,103500,596707140,11470,11460,11470,11460,102
20231215,103400,595538210,11450,11460,11460,11430,340
20231215,103300,591646050,11460,11460,11460,11460,0
20231215,103200,591646050,11460,11460,11460,11460,233
20231215,103100,588975870,11460,11460,11460,11460,370
20231215,103000,584735670,11460,11460,11490,11460,485
20231215,102900,579177310,11460,11460,11460,11460,724
20231215,102800,570880270,11460,11490,11490,11460,332
20231215,102700,567072020,11490,11490,11490,11490,1
20231215,102600,567060530,11490,11490,11490,11490,1
20231215,102500,567049040,11490,11490,11500,11490,314
20231215,102400,563441090,11490,11490,11500,11490,96
20231215,102300,562337550,11490,11530,11530,11490,2192
20231215,102200,537123890,11530,11530,11530,11530,0
20231215,102100,537123890,11530,11540,11540,11530,17
20231215,102000,536927840,11530,11530,11530,11530,201
20231215,101900,534610310,11530,11530,11530,11530,66
20231215,101800,533849330,11520,11530,11530,11520,278
20231215,101700,530646320,11540,11530,11540,11530,96
20231215,101600,529538980,11550,11550,11550,11550,15
20231215,101500,529365730,11550,11550,11550,11540,450
20231215,101400,524168750,11560,11560,11560,11560,1
20231215,101300,524157190,11560,11580,11580,11560,168
20231215,101200,522213990,11580,11570,11580,11570,36
20231215,101100,521797310,11560,11560,11560,11560,180
20231215,101000,519716510,11560,11570,11570,11560,342
20231215,100900,515760700,11570,11590,11590,11570,664
20231215,100800,508071230,11600,11600,11600,11600,0
20231215,100700,508071230,11600,11600,11600,11600,14
20231215,100600,507908830,11600,11600,11600,11600,2
20231215,100500,507885630,11600,11600,11600,11590,140
20231215,100400,506262670,11600,11600,11600,11600,11
20231215,100300,506135070,11600,11610,11620,11600,663
20231215,100200,498441210,11620,11620,11620,11620,21
20231215,100100,498197190,11620,11640,11640,11620,101
20231215,100000,497022610,11640,11640,11640,11640,53
20231215,095900,496405690,11630,11620,11640,11620,133
20231215,095800,494858960,11620,11620,11620,11620,700
20231215,095700,486724960,11620,11630,11630,11620,40
20231215,095600,486259880,11640,11640,11640,11640,108
20231215,095500,485002760,11640,11640,11640,11640,1
20231215,095400,484991120,11600,11620,11620,11600,3016
20231215,095300,450000140,11640,11620,11640,11620,142
20231215,095200,448349000,11640,11620,11640,11620,6
20231215,095100,448279260,11600,11610,11610,11600,226
20231215,095000,445657160,11600,11640,11640,11600,1948
20231215,094900,423029820,11640,11650,11650,11640,279
20231215,094800,419779480,11660,11660,11660,11650,114
20231215,094700,418450660,11660,11660,11660,11660,10
20231215,094600,418334060,11660,11660,11660,11660,10
20231215,094500,418217460,11660,11660,11660,11660,109
20231215,094400,416946520,11640,11660,11660,11640,55
20231215,094300,416306300,11630,11660,11660,11630,240
20231215,094200,413513270,11660,11640,11660,11640,163
20231215,094100,411613310,11630,11660,11660,11630,3
20231215,094000,411578360,11660,11660,11660,11660,10
20231215,093900,411461760,11660,11650,11670,11650,20
20231215,093800,411228650,11660,11680,11680,11610,447
20231215,093700,406019460,11650,11650,11650,11650,88
20231215,093600,404994260,11680,11660,11680,11650,140
20231215,093500,403362810,11650,11650,11650,11650,456
20231215,093400,398050410,11650,11670,11680,11650,296
20231215,093300,394594940,11660,11720,11720,11660,2600
20231215,093200,364184000,11720,11740,11740,11720,1003
20231215,093100,352425820,11740,11760,11760,11740,586
20231215,093000,345537690,11760,11790,11790,11740,820
20231215,092900,335894150,11740,11740,11790,11740,122
20231215,092800,334460220,11740,11790,11800,11740,809
20231215,092700,324933450,11800,11760,11800,11740,884
20231215,092600,314516370,11770,11780,11800,11750,1754
20231215,092500,293866150,11780,11750,11780,11740,529
20231215,092400,287650670,11750,11710,11790,11700,2428
20231215,092300,259129360,11710,11730,11730,11690,1152
20231215,092200,245651120,11650,11680,11750,11590,6673
20231215,092100,167742980,11650,11650,11650,11650,113
20231215,092000,166426530,11650,11650,11650,11640,552
20231215,091900,159997740,11650,11640,11680,11640,614
20231215,091800,152849650,11650,11680,11680,11640,227
20231215,091700,150203370,11680,11700,11700,11600,1645
20231215,091600,131014450,11700,11600,11700,11600,3212
20231215,091500,93514190,11600,11550,11600,11550,841
20231215,091400,83768110,11550,11530,11570,11530,897
20231215,091300,73410390,11530,11530,11530,11510,324
20231215,091200,69677120,11540,11510,11550,11510,1009
20231215,091100,58033920,11500,11440,11500,11440,697
20231215,091000,50034390,11440,11380,11440,11380,136
20231215,090900,48485510,11370,11430,11430,11370,212
20231215,090800,46070680,11440,11450,11450,11440,33
20231215,090700,45692860,11450,11440,11450,11440,19
20231215,090600,45475460,11400,11380,11400,11380,256
20231215,090500,42558580,11380,11390,11390,11380,417
20231215,090400,37812640,11390,11390,11390,11390,10
20231215,090300,37698740,11370,11370,11370,11370,0
20231215,090200,37698740,11370,11370,11370,11350,1395
20231215,090100,21863600,11350,11380,11380,11350,230
20231215,090000,19252400,11400,11480,11480,11400,1183