KissMeData/003850/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,184100,8835267410,11450,11450,11450,11450,23635
20231219,184000,8835267410,11450,11450,11450,11450,0
20231219,183900,8835267410,11450,11450,11450,11450,0
20231219,183800,8835267410,11450,11450,11450,11450,0
20231219,183700,8835267410,11450,11450,11450,11450,0
20231219,183600,8835267410,11450,11450,11450,11450,0
20231219,183500,8835267410,11450,11450,11450,11450,0
20231219,183400,8835267410,11450,11450,11450,11450,0
20231219,183300,8835267410,11450,11450,11450,11450,0
20231219,183200,8835267410,11450,11450,11450,11450,0
20231219,183100,8835267410,11450,11450,11450,11450,0
20231219,183000,8835267410,11450,11450,11450,11450,0
20231219,182900,8835267410,11450,11450,11450,11450,0
20231219,182800,8835267410,11450,11450,11450,11450,0
20231219,182700,8835267410,11450,11450,11450,11450,0
20231219,182600,8835267410,11450,11450,11450,11450,0
20231219,182500,8835267410,11450,11450,11450,11450,0
20231219,182400,8835267410,11450,11450,11450,11450,0
20231219,182300,8835267410,11450,11450,11450,11450,0
20231219,182200,8835267410,11450,11450,11450,11450,0
20231219,182100,8835267410,11450,11450,11450,11450,0
20231219,182000,8835267410,11450,11450,11450,11450,0
20231219,181900,8835267410,11450,11450,11450,11450,0
20231219,181800,8835267410,11450,11450,11450,11450,0
20231219,181700,8835267410,11450,11450,11450,11450,0
20231219,181600,8835267410,11450,11450,11450,11450,0
20231219,181500,8835267410,11450,11450,11450,11450,0
20231219,181400,8835267410,11450,11450,11450,11450,0
20231219,181300,8835267410,11450,11450,11450,11450,0
20231219,181200,8835267410,11450,11450,11450,11450,0
20231219,181100,8835267410,11450,11450,11450,11450,23635
20231219,181000,8835267410,11450,11450,11450,11450,0
20231219,180900,8835267410,11450,11450,11450,11450,0
20231219,180800,8835267410,11450,11450,11450,11450,0
20231219,180700,8835267410,11450,11450,11450,11450,0
20231219,180600,8835267410,11450,11450,11450,11450,0
20231219,180500,8835267410,11450,11450,11450,11450,0
20231219,180400,8835267410,11450,11450,11450,11450,0
20231219,180300,8835267410,11450,11450,11450,11450,0
20231219,180200,8835267410,11450,11450,11450,11450,0
20231219,180100,8835267410,11450,11450,11450,11450,0
20231219,180000,8835267410,11450,11450,11450,11450,0
20231219,175900,8835267410,11450,11450,11450,11450,0
20231219,175800,8835267410,11450,11450,11450,11450,0
20231219,175700,8835267410,11450,11450,11450,11450,0
20231219,175600,8835267410,11450,11450,11450,11450,0
20231219,175500,8835267410,11450,11450,11450,11450,0
20231219,175400,8835267410,11450,11450,11450,11450,0
20231219,175300,8835267410,11450,11450,11450,11450,0
20231219,175200,8835267410,11450,11450,11450,11450,0
20231219,175100,8835267410,11450,11450,11450,11450,0
20231219,175000,8835267410,11450,11450,11450,11450,0
20231219,174900,8835267410,11450,11450,11450,11450,0
20231219,174800,8835267410,11450,11450,11450,11450,0
20231219,174700,8835267410,11450,11450,11450,11450,0
20231219,174600,8835267410,11450,11450,11450,11450,0
20231219,174500,8835267410,11450,11450,11450,11450,0
20231219,174400,8835267410,11450,11450,11450,11450,0
20231219,174300,8835267410,11450,11450,11450,11450,0
20231219,174200,8835267410,11450,11450,11450,11450,0
20231219,174100,8835267410,11450,11450,11450,11450,23635
20231219,174000,8835267410,11450,11450,11450,11450,0
20231219,173900,8835267410,11450,11450,11450,11450,0
20231219,173800,8835267410,11450,11450,11450,11450,0
20231219,173700,8835267410,11450,11450,11450,11450,0
20231219,173600,8835267410,11450,11450,11450,11450,0
20231219,173500,8835267410,11450,11450,11450,11450,0
20231219,173400,8835267410,11450,11450,11450,11450,0
20231219,173300,8835267410,11450,11450,11450,11450,0
20231219,173200,8835267410,11450,11450,11450,11450,0
20231219,173100,8835267410,11450,11450,11450,11450,0
20231219,173000,8835267410,11450,11450,11450,11450,0
20231219,172900,8835267410,11450,11450,11450,11450,0
20231219,172800,8835267410,11450,11450,11450,11450,0
20231219,172700,8835267410,11450,11450,11450,11450,0
20231219,172600,8835267410,11450,11450,11450,11450,0
20231219,172500,8835267410,11450,11450,11450,11450,0
20231219,172400,8835267410,11450,11450,11450,11450,0
20231219,172300,8835267410,11450,11450,11450,11450,0
20231219,172200,8835267410,11450,11450,11450,11450,0
20231219,172100,8835267410,11450,11450,11450,11450,0
20231219,172000,8835267410,11450,11450,11450,11450,0
20231219,171900,8835267410,11450,11450,11450,11450,0
20231219,171800,8835267410,11450,11450,11450,11450,0
20231219,171700,8835267410,11450,11450,11450,11450,0
20231219,171600,8835267410,11450,11450,11450,11450,0
20231219,171500,8835267410,11450,11450,11450,11450,0
20231219,171400,8835267410,11450,11450,11450,11450,0
20231219,171300,8835267410,11450,11450,11450,11450,0
20231219,171200,8835267410,11450,11450,11450,11450,0
20231219,171100,8835267410,11450,11450,11450,11450,23635
20231219,171000,8835267410,11450,11450,11450,11450,0
20231219,170900,8835267410,11450,11450,11450,11450,0
20231219,170800,8835267410,11450,11450,11450,11450,0
20231219,170700,8835267410,11450,11450,11450,11450,0
20231219,170600,8835267410,11450,11450,11450,11450,0
20231219,170500,8835267410,11450,11450,11450,11450,0
20231219,170400,8835267410,11450,11450,11450,11450,0
20231219,170300,8835267410,11450,11450,11450,11450,0
20231219,170200,8835267410,11450,11450,11450,11450,0
20231219,170100,8835267410,11450,11450,11450,11450,0
20231219,170000,8835267410,11450,11450,11450,11450,0
20231219,165900,8835267410,11450,11450,11450,11450,0
20231219,165800,8835267410,11450,11450,11450,11450,0
20231219,165700,8835267410,11450,11450,11450,11450,0
20231219,165600,8835267410,11450,11450,11450,11450,0
20231219,165500,8835267410,11450,11450,11450,11450,0
20231219,165400,8835267410,11450,11450,11450,11450,0
20231219,165300,8835267410,11450,11450,11450,11450,0
20231219,165200,8835267410,11450,11450,11450,11450,0
20231219,165100,8835267410,11450,11450,11450,11450,0
20231219,165000,8835267410,11450,11450,11450,11450,0
20231219,164900,8835267410,11450,11450,11450,11450,0
20231219,164800,8835267410,11450,11450,11450,11450,0
20231219,164700,8835267410,11450,11450,11450,11450,0
20231219,164600,8835267410,11450,11450,11450,11450,0
20231219,164500,8835267410,11450,11450,11450,11450,0
20231219,164400,8835267410,11450,11450,11450,11450,0
20231219,164300,8835267410,11450,11450,11450,11450,0
20231219,164200,8835267410,11450,11450,11450,11450,0
20231219,164100,8835267410,11450,11450,11450,11450,23635
20231219,164000,8835267410,11450,11450,11450,11450,0
20231219,163900,8835267410,11450,11450,11450,11450,0
20231219,163800,8835267410,11450,11450,11450,11450,0
20231219,163700,8835267410,11450,11450,11450,11450,0
20231219,163600,8835267410,11450,11450,11450,11450,0
20231219,163500,8835267410,11450,11450,11450,11450,0
20231219,163400,8835267410,11450,11450,11450,11450,0
20231219,163300,8835267410,11450,11450,11450,11450,0
20231219,163200,8835267410,11450,11450,11450,11450,0
20231219,163100,8835267410,11450,11450,11450,11450,0
20231219,163000,8835267410,11450,11450,11450,11450,0
20231219,162900,8835267410,11450,11450,11450,11450,0
20231219,162800,8835267410,11450,11450,11450,11450,0
20231219,162700,8835267410,11450,11450,11450,11450,0
20231219,162600,8835267410,11450,11450,11450,11450,0
20231219,162500,8835267410,11450,11450,11450,11450,0
20231219,162400,8835267410,11450,11450,11450,11450,0
20231219,162300,8835267410,11450,11450,11450,11450,0
20231219,162200,8835267410,11450,11450,11450,11450,0
20231219,162100,8835267410,11450,11450,11450,11450,0
20231219,162000,8835267410,11450,11450,11450,11450,0
20231219,161900,8835267410,11450,11450,11450,11450,0
20231219,161800,8835267410,11450,11450,11450,11450,0
20231219,161700,8835267410,11450,11450,11450,11450,0
20231219,161600,8835267410,11450,11450,11450,11450,0
20231219,161500,8835267410,11450,11450,11450,11450,0
20231219,161400,8835267410,11450,11450,11450,11450,0
20231219,161300,8835267410,11450,11450,11450,11450,0
20231219,161200,8835267410,11450,11450,11450,11450,0
20231219,161100,8835267410,11450,11450,11450,11450,23635
20231219,161000,8835267410,11450,11450,11450,11450,0
20231219,160900,8835267410,11450,11450,11450,11450,0
20231219,160800,8835267410,11450,11450,11450,11450,0
20231219,160700,8835267410,11450,11450,11450,11450,0
20231219,160600,8835267410,11450,11450,11450,11450,0
20231219,160500,8835267410,11450,11450,11450,11450,0
20231219,160400,8835267410,11450,11450,11450,11450,0
20231219,160300,8835267410,11450,11450,11450,11450,0
20231219,160200,8835267410,11450,11450,11450,11450,0
20231219,160100,8835267410,11450,11450,11450,11450,0
20231219,160000,8835267410,11450,11450,11450,11450,0
20231219,155900,8835267410,11450,11450,11450,11450,0
20231219,155800,8835267410,11450,11450,11450,11450,0
20231219,155700,8835267410,11450,11450,11450,11450,0
20231219,155600,8835267410,11450,11450,11450,11450,0
20231219,155500,8835267410,11450,11450,11450,11450,0
20231219,155400,8835267410,11450,11450,11450,11450,0
20231219,155300,8835267410,11450,11450,11450,11450,0
20231219,155200,8835267410,11450,11450,11450,11450,0
20231219,155100,8835267410,11450,11450,11450,11450,0
20231219,155000,8835267410,11450,11450,11450,11450,0
20231219,154900,8835267410,11450,11450,11450,11450,0
20231219,154800,8835267410,11450,11450,11450,11450,0
20231219,154700,8835267410,11450,11450,11450,11450,0
20231219,154600,8835267410,11450,11450,11450,11450,0
20231219,154500,8835267410,11450,11450,11450,11450,0
20231219,154400,8835267410,11450,11450,11450,11450,0
20231219,154300,8835267410,11450,11450,11450,11450,0
20231219,154200,8835267410,11450,11450,11450,11450,0
20231219,154100,8835267410,11450,11450,11450,11450,23635
20231219,154000,8835267410,11450,11450,11450,11450,0
20231219,153900,8835267410,11450,11450,11450,11450,0
20231219,153800,8835267410,11450,11450,11450,11450,0
20231219,153700,8835267410,11450,11450,11450,11450,0
20231219,153600,8835267410,11450,11450,11450,11450,0
20231219,153500,8835267410,11450,11450,11450,11450,0
20231219,153400,8835267410,11450,11450,11450,11450,0
20231219,153300,8835267410,11450,11450,11450,11450,0
20231219,153200,8835267410,11450,11450,11450,11450,0
20231219,153100,8835267410,11450,11450,11450,11450,0
20231219,153000,8835267410,11450,11450,11450,11450,23635
20231219,152900,8564646660,11450,11450,11450,11450,0
20231219,152800,8564646660,11450,11450,11450,11450,0
20231219,152700,8564646660,11450,11450,11450,11450,0
20231219,152600,8564646660,11450,11450,11450,11450,0
20231219,152500,8564646660,11450,11450,11450,11450,0
20231219,152400,8564646660,11450,11450,11450,11450,0
20231219,152300,8564646660,11450,11450,11450,11450,0
20231219,152200,8564646660,11450,11450,11450,11450,0
20231219,152100,8564646660,11450,11450,11450,11450,0
20231219,152000,8564646660,11450,11450,11450,11450,0
20231219,151900,8564646660,11450,11480,11480,11450,4751
20231219,151800,8510173330,11480,11450,11480,11450,6010
20231219,151700,8441261740,11450,11450,11470,11450,6638
20231219,151600,8365203220,11450,11450,11460,11440,1743
20231219,151500,8345247680,11450,11450,11460,11430,9032
20231219,151400,8241870990,11460,11460,11470,11450,5275
20231219,151300,8181424750,11460,11450,11470,11440,10298
20231219,151200,8063474170,11450,11450,11460,11440,6940
20231219,151100,7984001230,11450,11400,11460,11390,16690
20231219,151000,7793299330,11390,11390,11400,11390,2123
20231219,150900,7769107460,11390,11370,11400,11370,4834
20231219,150800,7714106700,11370,11370,11370,11360,511
20231219,150700,7708298340,11370,11360,11370,11350,1772
20231219,150600,7688164360,11360,11360,11370,11350,1477
20231219,150500,7671384660,11360,11360,11360,11350,841
20231219,150400,7661838680,11360,11350,11360,11350,1743
20231219,150300,7642040900,11350,11360,11360,11350,812
20231219,150200,7632823510,11360,11350,11360,11340,1560
20231219,150100,7615127820,11350,11350,11360,11340,865
20231219,150000,7605310290,11350,11350,11360,11350,294
20231219,145900,7601973290,11350,11350,11360,11340,268
20231219,145800,7598932080,11350,11340,11350,11340,135
20231219,145700,7597401080,11360,11340,11360,11320,1895
20231219,145600,7575916460,11320,11340,11340,11320,1314
20231219,145500,7561029550,11330,11350,11350,11330,2329
20231219,145400,7534623460,11350,11350,11360,11350,904
20231219,145300,7524362970,11350,11350,11360,11350,182
20231219,145200,7522295680,11350,11350,11360,11350,653
20231219,145100,7514883110,11350,11350,11360,11350,1818
20231219,145000,7494241050,11360,11350,11360,11350,568
20231219,144900,7487791200,11350,11370,11370,11350,728
20231219,144800,7479518750,11370,11370,11370,11370,245
20231219,144700,7476733100,11380,11380,11380,11380,1481
20231219,144600,7459879320,11370,11370,11370,11360,431
20231219,144500,7454978950,11370,11360,11380,11350,1923
20231219,144400,7433123170,11350,11340,11360,11340,1798
20231219,144300,7412728360,11340,11350,11360,11340,1064
20231219,144200,7400651680,11350,11350,11360,11350,170
20231219,144100,7398721800,11350,11360,11360,11350,541
20231219,144000,7392580150,11370,11350,11370,11350,1883
20231219,143900,7371205450,11360,11360,11360,11350,878
20231219,143800,7361231790,11360,11370,11370,11360,897
20231219,143700,7351036630,11370,11390,11390,11350,12786
20231219,143600,7205505610,11400,11390,11400,11390,593
20231219,143500,7198748000,11390,11400,11410,11390,4147
20231219,143400,7151500220,11400,11390,11410,11390,2225
20231219,143300,7126135130,11400,11390,11400,11390,1476
20231219,143200,7109310520,11400,11390,11400,11390,2574
20231219,143100,7079989890,11400,11410,11410,11390,3947
20231219,143000,7034992340,11400,11400,11420,11400,7287
20231219,142900,6951824590,11410,11390,11410,11390,11684
20231219,142800,6818636000,11380,11390,11390,11380,4635
20231219,142700,6765855110,11390,11370,11390,11360,7680
20231219,142600,6678477450,11360,11380,11380,11360,8466
20231219,142500,6582195150,11370,11360,11370,11350,3186
20231219,142400,6545978870,11360,11350,11370,11350,1424
20231219,142300,6529802670,11350,11360,11360,11350,498
20231219,142200,6524146830,11360,11360,11370,11350,1069
20231219,142100,6512009350,11360,11380,11380,11360,620
20231219,142000,6504963170,11380,11310,11390,11310,9766
20231219,141900,6394003650,11310,11310,11310,11310,1143
20231219,141800,6381076320,11310,11330,11330,11310,2404
20231219,141700,6353862340,11330,11320,11330,11320,849
20231219,141600,6344249470,11330,11330,11340,11320,285
20231219,141500,6341020660,11330,11330,11330,11320,2315
20231219,141400,6314798620,11340,11340,11340,11320,1207
20231219,141300,6301119650,11340,11340,11350,11340,335
20231219,141200,6297320710,11340,11350,11350,11340,1080
20231219,141100,6285069780,11340,11340,11350,11330,1031
20231219,141000,6273377000,11330,11320,11350,11320,1431
20231219,140900,6257165130,11320,11320,11320,11310,1287
20231219,140800,6242601980,11320,11330,11330,11320,703
20231219,140700,6234643060,11330,11330,11330,11320,1115
20231219,140600,6222018440,11330,11340,11350,11330,2460
20231219,140500,6194129720,11340,11350,11360,11330,8628
20231219,140400,6096251720,11360,11360,11380,11350,6956
20231219,140300,6017217340,11360,11360,11380,11350,8135
20231219,140200,5924717770,11360,11350,11360,11350,4034
20231219,140100,5878904820,11350,11360,11370,11320,8130
20231219,140000,5786704890,11350,11350,11360,11340,6672
20231219,135900,5710938990,11350,11350,11360,11340,5929
20231219,135800,5643650520,11360,11320,11360,11320,10246
20231219,135700,5527433700,11320,11320,11340,11310,9808
20231219,135600,5416390340,11310,11310,11320,11300,5443
20231219,135500,5354841310,11300,11270,11310,11270,3074
20231219,135400,5320119290,11280,11290,11300,11270,1617
20231219,135300,5301871260,11290,11290,11300,11270,5773
20231219,135200,5236734640,11310,11240,11310,11240,9490
20231219,135100,5129674740,11250,11240,11260,11240,2571
20231219,135000,5100761640,11230,11220,11230,11220,6268
20231219,134900,5030381580,11220,11210,11220,11210,1067
20231219,134800,5018419010,11210,11200,11210,11200,356
20231219,134700,5014429810,11200,11200,11200,11200,126
20231219,134600,5013018610,11200,11210,11210,11200,64
20231219,134500,5012301490,11200,11200,11200,11200,851
20231219,134400,5002770290,11200,11200,11200,11200,231
20231219,134300,5000183090,11200,11210,11210,11200,56
20231219,134200,4999555830,11210,11210,11210,11210,129
20231219,134100,4998109740,11210,11210,11210,11190,163
20231219,134000,4996283730,11190,11210,11210,11190,718
20231219,133900,4988243470,11200,11190,11200,11190,1811
20231219,133800,4967968280,11200,11200,11200,11200,6
20231219,133700,4967901080,11180,11200,11200,11180,101
20231219,133600,4966769900,11200,11190,11200,11180,332
20231219,133500,4963055260,11190,11190,11190,11180,4666
20231219,133400,4910883150,11190,11210,11210,11190,5546
20231219,133300,4848759380,11210,11210,11220,11210,456
20231219,133200,4843647120,11210,11220,11220,11210,441
20231219,133100,4838699610,11220,11230,11230,11220,1546
20231219,133000,4821353330,11220,11220,11220,11220,401
20231219,132900,4816854110,11230,11230,11230,11230,871
20231219,132800,4807072780,11230,11240,11240,11230,3379
20231219,132700,4769125500,11240,11230,11240,11230,964
20231219,132600,4758290240,11230,11220,11240,11220,683
20231219,132500,4750619650,11220,11220,11220,11220,1225
20231219,132400,4736875150,11220,11240,11240,11220,993
20231219,132300,4725722740,11240,11230,11240,11230,387
20231219,132200,4721376610,11230,11220,11240,11220,105
20231219,132100,4720196610,11220,11230,11240,11220,1426
20231219,132000,4704185570,11220,11220,11220,11220,8
20231219,131900,4704095810,11220,11220,11220,11220,107
20231219,131800,4702895270,11220,11220,11220,11210,566
20231219,131700,4696544760,11220,11240,11250,11220,2057
20231219,131600,4673426300,11240,11240,11240,11240,515
20231219,131500,4667637700,11240,11230,11240,11220,1487
20231219,131400,4650939740,11220,11230,11230,11220,832
20231219,131300,4641597700,11220,11240,11240,11220,745
20231219,131200,4633229950,11250,11260,11270,11250,4579
20231219,131100,4581686440,11260,11260,11270,11260,1037
20231219,131000,4570006450,11270,11290,11300,11270,11328
20231219,130900,4442116220,11290,11230,11290,11220,16915
20231219,130800,4251902180,11220,11210,11220,11210,1765
20231219,130700,4232100590,11220,11180,11230,11180,10240
20231219,130600,4117386970,11180,11180,11180,11180,1
20231219,130500,4117375790,11170,11170,11170,11170,916
20231219,130400,4107144070,11170,11170,11170,11170,25
20231219,130300,4106864820,11170,11180,11180,11170,1695
20231219,130200,4087930130,11180,11190,11190,11180,75
20231219,130100,4087091600,11180,11190,11190,11180,305
20231219,130000,4083681670,11190,11180,11190,11180,73
20231219,125900,4082865500,11180,11190,11190,11180,60
20231219,125800,4082194610,11190,11170,11190,11170,894
20231219,125700,4072204150,11170,11180,11190,11170,978
20231219,125600,4061273750,11190,11190,11190,11190,0
20231219,125500,4061273750,11190,11180,11190,11180,1962
20231219,125400,4039330430,11180,11190,11190,11180,487
20231219,125300,4033885670,11190,11170,11190,11170,2453
20231219,125200,4006462290,11170,11180,11180,11170,271
20231219,125100,4003435000,11180,11180,11180,11180,5
20231219,125000,4003379100,11160,11170,11170,11160,64
20231219,124900,4002664830,11170,11160,11170,11160,914
20231219,124800,3992455960,11170,11140,11170,11120,2450
20231219,124700,3965148830,11150,11150,11150,11130,235
20231219,124600,3962531490,11130,11130,11140,11130,140
20231219,124500,3960972220,11130,11130,11130,11130,483
20231219,124400,3955596430,11130,11130,11130,11130,631
20231219,124300,3948573400,11140,11140,11140,11130,1733
20231219,124200,3929277320,11140,11150,11150,11140,265
20231219,124100,3926323150,11150,11130,11150,11130,1443
20231219,124000,3910247640,11130,11140,11140,11130,53
20231219,123900,3909657740,11140,11140,11140,11140,77
20231219,123800,3908799960,11140,11130,11140,11130,317
20231219,123700,3905271490,11140,11140,11140,11140,1
20231219,123600,3905260350,11140,11140,11140,11130,120
20231219,123500,3903924240,11130,11130,11130,11130,6
20231219,123400,3903857460,11130,11130,11130,11130,194
20231219,123300,3901698240,11130,11120,11130,11120,2339
20231219,123200,3875672160,11120,11140,11140,11120,7591
20231219,123100,3791145080,11150,11150,11150,11150,3392
20231219,123000,3753324280,11150,11150,11150,11150,11
20231219,122900,3753201630,11150,11160,11160,11150,637
20231219,122800,3746094870,11160,11160,11160,11160,691
20231219,122700,3738383310,11160,11160,11160,11160,418
20231219,122600,3733718430,11160,11170,11170,11160,2
20231219,122500,3733696100,11170,11160,11170,11160,223
20231219,122400,3731206780,11160,11150,11160,11150,237
20231219,122300,3728562710,11150,11150,11160,11150,225
20231219,122200,3726053760,11150,11150,11150,11150,34
20231219,122100,3725674660,11160,11150,11160,11150,31
20231219,122000,3725328710,11160,11160,11160,11160,72
20231219,121900,3724525190,11150,11150,11150,11150,39
20231219,121800,3724090340,11150,11160,11160,11150,2925
20231219,121700,3691471530,11150,11150,11160,11150,899
20231219,121600,3681440190,11150,11150,11160,11150,217
20231219,121500,3679020630,11150,11160,11160,11150,739
20231219,121400,3670780580,11150,11150,11150,11150,123
20231219,121300,3669409130,11150,11160,11160,11150,137
20231219,121200,3667880250,11160,11150,11160,11150,172
20231219,121100,3665961050,11150,11160,11160,11150,98
20231219,121000,3664867380,11160,11160,11160,11150,291
20231219,120900,3661619830,11160,11160,11160,11150,193
20231219,120800,3659466800,11150,11150,11150,11150,24
20231219,120700,3659199200,11150,11160,11160,11150,14
20231219,120600,3659042970,11160,11160,11160,11150,494
20231219,120500,3653530870,11150,11170,11170,11150,989
20231219,120400,3642493400,11160,11160,11160,11160,1343
20231219,120300,3627505520,11160,11160,11160,11160,938
20231219,120200,3617037440,11160,11160,11160,11150,2493
20231219,120100,3589221090,11160,11160,11160,11160,652
20231219,120000,3581944770,11160,11160,11160,11160,157
20231219,115900,3580192650,11160,11170,11170,11160,2340
20231219,115800,3554068650,11170,11170,11180,11170,260
20231219,115700,3551163850,11170,11180,11180,11170,22
20231219,115600,3550917930,11160,11180,11180,11160,2049
20231219,115500,3528027320,11190,11190,11190,11190,858
20231219,115400,3518426300,11190,11190,11190,11190,137
20231219,115300,3516893270,11190,11210,11210,11190,150
20231219,115200,3515213890,11210,11200,11210,11200,514
20231219,115100,3509456970,11200,11210,11210,11200,22
20231219,115000,3509210450,11200,11200,11200,11200,2004
20231219,114900,3486765650,11200,11210,11220,11200,1695
20231219,114800,3467750660,11220,11210,11220,11210,1987
20231219,114700,3445476380,11210,11220,11220,11200,1768
20231219,114600,3425648780,11220,11220,11220,11190,2770
20231219,114500,3394604690,11220,11170,11220,11160,4621
20231219,114400,3342881060,11170,11170,11170,11170,0
20231219,114300,3342881060,11170,11170,11170,11170,661
20231219,114200,3335497690,11170,11180,11180,11170,8
20231219,114100,3335408290,11170,11170,11170,11170,61
20231219,114000,3334726920,11170,11170,11170,11170,0
20231219,113900,3334726920,11170,11170,11180,11170,346
20231219,113800,3330862090,11170,11180,11180,11170,669
20231219,113700,3323382840,11180,11180,11180,11170,599
20231219,113600,3316686040,11180,11180,11180,11180,215
20231219,113500,3314282340,11170,11170,11180,11170,737
20231219,113400,3306047950,11170,11150,11170,11150,2101
20231219,113300,3282619800,11150,11160,11170,11150,287
20231219,113200,3279416460,11160,11160,11160,11160,1541
20231219,113100,3262218900,11160,11160,11170,11160,50
20231219,113000,3261660790,11160,11170,11170,11160,152
20231219,112900,3259962980,11170,11150,11180,11150,985
20231219,112800,3248956000,11160,11170,11170,11160,703
20231219,112700,3241105890,11170,11190,11190,11170,568
20231219,112600,3234755300,11190,11200,11200,11190,935
20231219,112500,3224291870,11200,11190,11200,11180,2878
20231219,112400,3192073660,11190,11190,11190,11190,2391
20231219,112300,3165318370,11170,11180,11190,11170,4006
20231219,112200,3120556080,11180,11180,11190,11180,201
20231219,112100,3118307100,11180,11180,11190,11180,1153
20231219,112000,3105406110,11170,11180,11190,11170,177
20231219,111900,3103426250,11190,11170,11200,11170,73
20231219,111800,3102609650,11170,11200,11200,11170,93
20231219,111700,3101569040,11170,11160,11200,11150,5817
20231219,111600,3036532630,11140,11140,11150,11140,141
20231219,111500,3034961510,11140,11150,11150,11140,659
20231219,111400,3027617970,11150,11150,11150,11150,839
20231219,111300,3018263120,11150,11160,11160,11150,1506
20231219,111200,3001468300,11160,11160,11160,11150,1485
20231219,111100,2984895760,11160,11170,11170,11160,1208
20231219,111000,2971414450,11160,11160,11160,11160,4
20231219,110900,2971369810,11170,11160,11170,11160,1264
20231219,110800,2957261790,11160,11160,11170,11160,49
20231219,110700,2956714920,11160,11160,11160,11160,415
20231219,110600,2952083520,11160,11170,11170,11160,178
20231219,110500,2950096340,11170,11170,11170,11170,1004
20231219,110400,2938881660,11170,11170,11170,11170,101
20231219,110300,2937753490,11170,11170,11170,11160,901
20231219,110200,2927689420,11180,11170,11180,11160,618
20231219,110100,2920786320,11170,11170,11180,11170,538
20231219,110000,2914776490,11180,11160,11180,11160,582
20231219,105900,2908276110,11170,11170,11170,11160,175
20231219,105800,2906322110,11170,11160,11170,11160,298
20231219,105700,2902996410,11150,11150,11150,11130,4444
20231219,105600,2853525830,11150,11140,11150,11130,3199
20231219,105500,2817898990,11140,11150,11150,11130,2866
20231219,105400,2785977250,11150,11150,11150,11140,534
20231219,105300,2780023520,11160,11150,11160,11150,1052
20231219,105200,2768293700,11160,11170,11170,11160,1216
20231219,105100,2754717810,11170,11170,11180,11170,421
20231219,105000,2750014960,11170,11170,11180,11170,276
20231219,104900,2746931540,11170,11180,11180,11160,371
20231219,104800,2742786970,11180,11150,11180,11150,2701
20231219,104700,2712625780,11150,11130,11150,11130,1225
20231219,104600,2698972920,11140,11140,11140,11140,570
20231219,104500,2692623120,11150,11170,11170,11140,124
20231219,104400,2691240590,11170,11160,11170,11150,643
20231219,104300,2684069480,11160,11160,11170,11160,187
20231219,104200,2681982130,11160,11170,11180,11160,43
20231219,104100,2681502130,11170,11170,11170,11170,44
20231219,104000,2681010650,11170,11130,11170,11130,4624
20231219,103900,2629453500,11130,11130,11130,11130,151
20231219,103800,2627772870,11130,11130,11140,11130,482
20231219,103700,2622407180,11130,11130,11130,11130,141
20231219,103600,2620837850,11130,11140,11140,11130,335
20231219,103500,2617106950,11140,11130,11140,11110,340
20231219,103400,2613324320,11130,11130,11130,11110,235
20231219,103300,2610711640,11140,11120,11140,11120,2346
20231219,103200,2584621900,11130,11130,11130,11120,112
20231219,103100,2583375650,11130,11130,11130,11130,244
20231219,103000,2580659930,11130,11130,11140,11130,149
20231219,102900,2579000660,11140,11140,11140,11140,76
20231219,102800,2578154020,11130,11130,11160,11130,976
20231219,102700,2567279230,11130,11140,11150,11130,990
20231219,102600,2556248120,11140,11170,11170,11140,4611
20231219,102500,2504825960,11160,11130,11160,11130,1947
20231219,102400,2483120260,11130,11120,11160,11120,3464
20231219,102300,2444533780,11120,11110,11120,11110,92
20231219,102200,2443511330,11110,11090,11110,11090,997
20231219,102100,2432444140,11090,11090,11100,11080,504
20231219,102000,2426854950,11090,11110,11110,11080,7533
20231219,101900,2343257430,11110,11110,11120,11110,1110
20231219,101800,2330918010,11110,11100,11120,11100,1861
20231219,101700,2310235240,11100,11120,11120,11100,3815
20231219,101600,2267838750,11120,11150,11150,11120,719
20231219,101500,2259836310,11130,11120,11130,11120,2696
20231219,101400,2229843360,11120,11120,11130,11110,1394
20231219,101300,2214345270,11120,11140,11150,11110,5121
20231219,101200,2157351790,11140,11160,11160,11140,1337
20231219,101100,2142448330,11150,11160,11160,11140,1647
20231219,101000,2124086490,11160,11170,11170,11160,3844
20231219,100900,2081165060,11170,11180,11180,11170,263
20231219,100800,2078226310,11180,11190,11190,11180,1943
20231219,100700,2056492570,11180,11220,11230,11180,15900
20231219,100600,1878356930,11220,11230,11240,11220,5677
20231219,100500,1814596250,11230,11220,11230,11210,1849
20231219,100400,1793853950,11230,11200,11230,11200,8225
20231219,100300,1701670250,11200,11190,11200,11190,1291
20231219,100200,1687213810,11190,11180,11200,11180,1943
20231219,100100,1665470660,11190,11200,11200,11180,653
20231219,100000,1658163980,11200,11190,11200,11180,5086
20231219,095900,1601262240,11190,11200,11200,11190,636
20231219,095800,1594143360,11200,11170,11200,11170,5135
20231219,095700,1536726360,11170,11170,11180,11170,504
20231219,095600,1531096670,11180,11170,11180,11170,545
20231219,095500,1525008920,11170,11170,11170,11170,849
20231219,095400,1515525590,11170,11170,11180,11160,2002
20231219,095300,1493162740,11170,11180,11180,11160,1797
20231219,095200,1473094550,11180,11190,11190,11180,2174
20231219,095100,1448781990,11180,11150,11180,11150,5780
20231219,095000,1384203730,11160,11140,11160,11140,2220
20231219,094900,1359446360,11140,11130,11150,11130,3186
20231219,094800,1323970180,11130,11140,11160,11130,1710
20231219,094700,1304922040,11140,11150,11160,11140,6719
20231219,094600,1230023680,11140,11130,11150,11130,3587
20231219,094500,1190075180,11130,11120,11130,11110,1027
20231219,094400,1178656000,11110,11120,11120,11110,578
20231219,094300,1172229300,11120,11100,11120,11100,3409
20231219,094200,1134348510,11100,11100,11110,11100,365
20231219,094100,1130296910,11090,11110,11110,11090,277
20231219,094000,1127221280,11110,11090,11110,11090,2344
20231219,093900,1101203830,11090,11080,11090,11080,3745
20231219,093800,1059687220,11080,11090,11090,11080,1058
20231219,093700,1047963520,11090,11060,11100,11050,5167
20231219,093600,990719260,11060,11060,11080,11060,1470
20231219,093500,974447640,11060,11060,11060,11060,555
20231219,093400,968309340,11060,11040,11060,11040,2292
20231219,093300,942974660,11040,11050,11050,11020,9870
20231219,093200,834034240,11050,11060,11070,11050,2459
20231219,093100,806848340,11070,11090,11090,11070,1244
20231219,093000,793074460,11090,11100,11100,11090,359
20231219,092900,789093120,11100,11090,11100,11080,1262
20231219,092800,775102300,11090,11090,11110,11070,3589
20231219,092700,735305380,11080,11060,11090,11060,4141
20231219,092600,689403100,11060,11090,11090,11050,576
20231219,092500,683027480,11090,11050,11090,11040,1811
20231219,092400,662992030,11050,11050,11060,11040,1552
20231219,092300,645850580,11050,11050,11060,11040,2114
20231219,092200,622490810,11050,11080,11090,11050,1631
20231219,092100,604440280,11080,11080,11090,11060,396
20231219,092000,600053910,11070,11090,11090,11070,922
20231219,091900,589842140,11090,11090,11100,11090,775
20231219,091800,581247320,11090,11100,11100,11090,1163
20231219,091700,568342790,11100,11090,11100,11080,1647
20231219,091600,550075930,11100,11090,11100,11080,1348
20231219,091500,535127730,11090,11100,11100,11080,264
20231219,091400,532199270,11100,11070,11120,11070,3213
20231219,091300,496555660,11030,11080,11080,11030,2537
20231219,091200,468524910,11090,11070,11090,11060,766
20231219,091100,460035460,11070,11080,11080,11050,629
20231219,091000,453074250,11070,11050,11080,11030,1241
20231219,090900,439340280,11050,11070,11080,11030,4527
20231219,090800,389294150,11080,11100,11100,11080,1066
20231219,090700,377482640,11080,11090,11110,11080,1802
20231219,090600,357481010,11090,11100,11110,11080,4005
20231219,090500,313042490,11110,11040,11110,11020,3454
20231219,090400,274717150,11030,11010,11030,10970,2752
20231219,090300,244456600,10970,11050,11060,10970,3846
20231219,090200,202129330,11050,11090,11090,11050,1468
20231219,090100,185897450,11090,11090,11130,11080,3483
20231219,090000,147237170,11090,11020,11100,11020,13037