KissMeData/051160/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,193000,5530929770,10340,10340,10340,10340,3129
20231211,192900,5530929770,10340,10340,10340,10340,0
20231211,192800,5530929770,10340,10340,10340,10340,0
20231211,192700,5530929770,10340,10340,10340,10340,0
20231211,192600,5530929770,10340,10340,10340,10340,0
20231211,192500,5530929770,10340,10340,10340,10340,0
20231211,192400,5530929770,10340,10340,10340,10340,0
20231211,192300,5530929770,10340,10340,10340,10340,0
20231211,192200,5530929770,10340,10340,10340,10340,0
20231211,192100,5530929770,10340,10340,10340,10340,0
20231211,192000,5530929770,10340,10340,10340,10340,0
20231211,191900,5530929770,10340,10340,10340,10340,0
20231211,191800,5530929770,10340,10340,10340,10340,0
20231211,191700,5530929770,10340,10340,10340,10340,0
20231211,191600,5530929770,10340,10340,10340,10340,0
20231211,191500,5530929770,10340,10340,10340,10340,0
20231211,191400,5530929770,10340,10340,10340,10340,0
20231211,191300,5530929770,10340,10340,10340,10340,0
20231211,191200,5530929770,10340,10340,10340,10340,0
20231211,191100,5530929770,10340,10340,10340,10340,0
20231211,191000,5530929770,10340,10340,10340,10340,0
20231211,190900,5530929770,10340,10340,10340,10340,0
20231211,190800,5530929770,10340,10340,10340,10340,0
20231211,190700,5530929770,10340,10340,10340,10340,0
20231211,190600,5530929770,10340,10340,10340,10340,0
20231211,190500,5530929770,10340,10340,10340,10340,0
20231211,190400,5530929770,10340,10340,10340,10340,0
20231211,190300,5530929770,10340,10340,10340,10340,0
20231211,190200,5530929770,10340,10340,10340,10340,0
20231211,190100,5530929770,10340,10340,10340,10340,0
20231211,190000,5530929770,10340,10340,10340,10340,3129
20231211,185900,5530929770,10340,10340,10340,10340,0
20231211,185800,5530929770,10340,10340,10340,10340,0
20231211,185700,5530929770,10340,10340,10340,10340,0
20231211,185600,5530929770,10340,10340,10340,10340,0
20231211,185500,5530929770,10340,10340,10340,10340,0
20231211,185400,5530929770,10340,10340,10340,10340,0
20231211,185300,5530929770,10340,10340,10340,10340,0
20231211,185200,5530929770,10340,10340,10340,10340,0
20231211,185100,5530929770,10340,10340,10340,10340,0
20231211,185000,5530929770,10340,10340,10340,10340,0
20231211,184900,5530929770,10340,10340,10340,10340,0
20231211,184800,5530929770,10340,10340,10340,10340,0
20231211,184700,5530929770,10340,10340,10340,10340,0
20231211,184600,5530929770,10340,10340,10340,10340,0
20231211,184500,5530929770,10340,10340,10340,10340,0
20231211,184400,5530929770,10340,10340,10340,10340,0
20231211,184300,5530929770,10340,10340,10340,10340,0
20231211,184200,5530929770,10340,10340,10340,10340,0
20231211,184100,5530929770,10340,10340,10340,10340,0
20231211,184000,5530929770,10340,10340,10340,10340,0
20231211,183900,5530929770,10340,10340,10340,10340,0
20231211,183800,5530929770,10340,10340,10340,10340,0
20231211,183700,5530929770,10340,10340,10340,10340,0
20231211,183600,5530929770,10340,10340,10340,10340,0
20231211,183500,5530929770,10340,10340,10340,10340,0
20231211,183400,5530929770,10340,10340,10340,10340,0
20231211,183300,5530929770,10340,10340,10340,10340,0
20231211,183200,5530929770,10340,10340,10340,10340,0
20231211,183100,5530929770,10340,10340,10340,10340,0
20231211,183000,5530929770,10340,10340,10340,10340,3129
20231211,182900,5530929770,10340,10340,10340,10340,0
20231211,182800,5530929770,10340,10340,10340,10340,0
20231211,182700,5530929770,10340,10340,10340,10340,0
20231211,182600,5530929770,10340,10340,10340,10340,0
20231211,182500,5530929770,10340,10340,10340,10340,0
20231211,182400,5530929770,10340,10340,10340,10340,0
20231211,182300,5530929770,10340,10340,10340,10340,0
20231211,182200,5530929770,10340,10340,10340,10340,0
20231211,182100,5530929770,10340,10340,10340,10340,0
20231211,182000,5530929770,10340,10340,10340,10340,0
20231211,181900,5530929770,10340,10340,10340,10340,0
20231211,181800,5530929770,10340,10340,10340,10340,0
20231211,181700,5530929770,10340,10340,10340,10340,0
20231211,181600,5530929770,10340,10340,10340,10340,0
20231211,181500,5530929770,10340,10340,10340,10340,0
20231211,181400,5530929770,10340,10340,10340,10340,0
20231211,181300,5530929770,10340,10340,10340,10340,0
20231211,181200,5530929770,10340,10340,10340,10340,0
20231211,181100,5530929770,10340,10340,10340,10340,0
20231211,181000,5530929770,10340,10340,10340,10340,0
20231211,180900,5530929770,10340,10340,10340,10340,0
20231211,180800,5530929770,10340,10340,10340,10340,0
20231211,180700,5530929770,10340,10340,10340,10340,0
20231211,180600,5530929770,10340,10340,10340,10340,0
20231211,180500,5530929770,10340,10340,10340,10340,0
20231211,180400,5530929770,10340,10340,10340,10340,0
20231211,180300,5530929770,10340,10340,10340,10340,0
20231211,180200,5530929770,10340,10340,10340,10340,0
20231211,180100,5530929770,10340,10340,10340,10340,0
20231211,180000,5530929770,10340,10340,10340,10340,3129
20231211,175900,5530929770,10340,10340,10340,10340,0
20231211,175800,5530929770,10340,10340,10340,10340,0
20231211,175700,5530929770,10340,10340,10340,10340,0
20231211,175600,5530929770,10340,10340,10340,10340,0
20231211,175500,5530929770,10340,10340,10340,10340,0
20231211,175400,5530929770,10340,10340,10340,10340,0
20231211,175300,5530929770,10340,10340,10340,10340,0
20231211,175200,5530929770,10340,10340,10340,10340,0
20231211,175100,5530929770,10340,10340,10340,10340,0
20231211,175000,5530929770,10340,10340,10340,10340,0
20231211,174900,5530929770,10340,10340,10340,10340,0
20231211,174800,5530929770,10340,10340,10340,10340,0
20231211,174700,5530929770,10340,10340,10340,10340,0
20231211,174600,5530929770,10340,10340,10340,10340,0
20231211,174500,5530929770,10340,10340,10340,10340,0
20231211,174400,5530929770,10340,10340,10340,10340,0
20231211,174300,5530929770,10340,10340,10340,10340,0
20231211,174200,5530929770,10340,10340,10340,10340,0
20231211,174100,5530929770,10340,10340,10340,10340,0
20231211,174000,5530929770,10340,10340,10340,10340,0
20231211,173900,5530929770,10340,10340,10340,10340,0
20231211,173800,5530929770,10340,10340,10340,10340,0
20231211,173700,5530929770,10340,10340,10340,10340,0
20231211,173600,5530929770,10340,10340,10340,10340,0
20231211,173500,5530929770,10340,10340,10340,10340,0
20231211,173400,5530929770,10340,10340,10340,10340,0
20231211,173300,5530929770,10340,10340,10340,10340,0
20231211,173200,5530929770,10340,10340,10340,10340,0
20231211,173100,5530929770,10340,10340,10340,10340,0
20231211,173000,5530929770,10340,10340,10340,10340,3129
20231211,172900,5530929770,10340,10340,10340,10340,0
20231211,172800,5530929770,10340,10340,10340,10340,0
20231211,172700,5530929770,10340,10340,10340,10340,0
20231211,172600,5530929770,10340,10340,10340,10340,0
20231211,172500,5530929770,10340,10340,10340,10340,0
20231211,172400,5530929770,10340,10340,10340,10340,0
20231211,172300,5530929770,10340,10340,10340,10340,0
20231211,172200,5530929770,10340,10340,10340,10340,0
20231211,172100,5530929770,10340,10340,10340,10340,0
20231211,172000,5530929770,10340,10340,10340,10340,0
20231211,171900,5530929770,10340,10340,10340,10340,0
20231211,171800,5530929770,10340,10340,10340,10340,0
20231211,171700,5530929770,10340,10340,10340,10340,0
20231211,171600,5530929770,10340,10340,10340,10340,0
20231211,171500,5530929770,10340,10340,10340,10340,0
20231211,171400,5530929770,10340,10340,10340,10340,0
20231211,171300,5530929770,10340,10340,10340,10340,0
20231211,171200,5530929770,10340,10340,10340,10340,0
20231211,171100,5530929770,10340,10340,10340,10340,0
20231211,171000,5530929770,10340,10340,10340,10340,0
20231211,170900,5530929770,10340,10340,10340,10340,0
20231211,170800,5530929770,10340,10340,10340,10340,0
20231211,170700,5530929770,10340,10340,10340,10340,0
20231211,170600,5530929770,10340,10340,10340,10340,0
20231211,170500,5530929770,10340,10340,10340,10340,0
20231211,170400,5530929770,10340,10340,10340,10340,0
20231211,170300,5530929770,10340,10340,10340,10340,0
20231211,170200,5530929770,10340,10340,10340,10340,0
20231211,170100,5530929770,10340,10340,10340,10340,0
20231211,170000,5530929770,10340,10340,10340,10340,3129
20231211,165900,5530929770,10340,10340,10340,10340,0
20231211,165800,5530929770,10340,10340,10340,10340,0
20231211,165700,5530929770,10340,10340,10340,10340,0
20231211,165600,5530929770,10340,10340,10340,10340,0
20231211,165500,5530929770,10340,10340,10340,10340,0
20231211,165400,5530929770,10340,10340,10340,10340,0
20231211,165300,5530929770,10340,10340,10340,10340,0
20231211,165200,5530929770,10340,10340,10340,10340,0
20231211,165100,5530929770,10340,10340,10340,10340,0
20231211,165000,5530929770,10340,10340,10340,10340,0
20231211,164900,5530929770,10340,10340,10340,10340,0
20231211,164800,5530929770,10340,10340,10340,10340,0
20231211,164700,5530929770,10340,10340,10340,10340,0
20231211,164600,5530929770,10340,10340,10340,10340,0
20231211,164500,5530929770,10340,10340,10340,10340,0
20231211,164400,5530929770,10340,10340,10340,10340,0
20231211,164300,5530929770,10340,10340,10340,10340,0
20231211,164200,5530929770,10340,10340,10340,10340,0
20231211,164100,5530929770,10340,10340,10340,10340,0
20231211,164000,5530929770,10340,10340,10340,10340,0
20231211,163900,5530929770,10340,10340,10340,10340,0
20231211,163800,5530929770,10340,10340,10340,10340,0
20231211,163700,5530929770,10340,10340,10340,10340,0
20231211,163600,5530929770,10340,10340,10340,10340,0
20231211,163500,5530929770,10340,10340,10340,10340,0
20231211,163400,5530929770,10340,10340,10340,10340,0
20231211,163300,5530929770,10340,10340,10340,10340,0
20231211,163200,5530929770,10340,10340,10340,10340,0
20231211,163100,5530929770,10340,10340,10340,10340,0
20231211,163000,5530929770,10340,10340,10340,10340,3129
20231211,162900,5530929770,10340,10340,10340,10340,0
20231211,162800,5530929770,10340,10340,10340,10340,0
20231211,162700,5530929770,10340,10340,10340,10340,0
20231211,162600,5530929770,10340,10340,10340,10340,0
20231211,162500,5530929770,10340,10340,10340,10340,0
20231211,162400,5530929770,10340,10340,10340,10340,0
20231211,162300,5530929770,10340,10340,10340,10340,0
20231211,162200,5530929770,10340,10340,10340,10340,0
20231211,162100,5530929770,10340,10340,10340,10340,0
20231211,162000,5530929770,10340,10340,10340,10340,0
20231211,161900,5530929770,10340,10340,10340,10340,0
20231211,161800,5530929770,10340,10340,10340,10340,0
20231211,161700,5530929770,10340,10340,10340,10340,0
20231211,161600,5530929770,10340,10340,10340,10340,0
20231211,161500,5530929770,10340,10340,10340,10340,0
20231211,161400,5530929770,10340,10340,10340,10340,0
20231211,161300,5530929770,10340,10340,10340,10340,0
20231211,161200,5530929770,10340,10340,10340,10340,0
20231211,161100,5530929770,10340,10340,10340,10340,0
20231211,161000,5530929770,10340,10340,10340,10340,0
20231211,160900,5530929770,10340,10340,10340,10340,0
20231211,160800,5530929770,10340,10340,10340,10340,0
20231211,160700,5530929770,10340,10340,10340,10340,0
20231211,160600,5530929770,10340,10340,10340,10340,0
20231211,160500,5530929770,10340,10340,10340,10340,0
20231211,160400,5530929770,10340,10340,10340,10340,0
20231211,160300,5530929770,10340,10340,10340,10340,0
20231211,160200,5530929770,10340,10340,10340,10340,0
20231211,160100,5530929770,10340,10340,10340,10340,0
20231211,160000,5530929770,10340,10340,10340,10340,3129
20231211,155900,5530929770,10340,10340,10340,10340,0
20231211,155800,5530929770,10340,10340,10340,10340,0
20231211,155700,5530929770,10340,10340,10340,10340,0
20231211,155600,5530929770,10340,10340,10340,10340,0
20231211,155500,5530929770,10340,10340,10340,10340,0
20231211,155400,5530929770,10340,10340,10340,10340,0
20231211,155300,5530929770,10340,10340,10340,10340,0
20231211,155200,5530929770,10340,10340,10340,10340,0
20231211,155100,5530929770,10340,10340,10340,10340,0
20231211,155000,5530929770,10340,10340,10340,10340,0
20231211,154900,5530929770,10340,10340,10340,10340,0
20231211,154800,5530929770,10340,10340,10340,10340,0
20231211,154700,5530929770,10340,10340,10340,10340,0
20231211,154600,5530929770,10340,10340,10340,10340,0
20231211,154500,5530929770,10340,10340,10340,10340,0
20231211,154400,5530929770,10340,10340,10340,10340,0
20231211,154300,5530929770,10340,10340,10340,10340,0
20231211,154200,5530929770,10340,10340,10340,10340,0
20231211,154100,5530929770,10340,10340,10340,10340,0
20231211,154000,5530929770,10340,10340,10340,10340,0
20231211,153900,5530929770,10340,10340,10340,10340,0
20231211,153800,5530929770,10340,10340,10340,10340,0
20231211,153700,5530929770,10340,10340,10340,10340,0
20231211,153600,5530929770,10340,10340,10340,10340,0
20231211,153500,5530929770,10340,10340,10340,10340,0
20231211,153400,5530929770,10340,10340,10340,10340,0
20231211,153300,5530929770,10340,10340,10340,10340,0
20231211,153200,5530929770,10340,10340,10340,10340,0
20231211,153100,5530929770,10340,10340,10340,10340,0
20231211,153000,5530929770,10340,10340,10340,10340,6258
20231211,152900,5498575910,10320,10320,10320,10320,0
20231211,152800,5498575910,10320,10320,10320,10320,0
20231211,152700,5498575910,10320,10320,10320,10320,0
20231211,152600,5498575910,10320,10320,10320,10320,0
20231211,152500,5498575910,10320,10320,10320,10320,0
20231211,152400,5498575910,10320,10320,10320,10320,0
20231211,152300,5498575910,10320,10320,10320,10320,0
20231211,152200,5498575910,10320,10320,10320,10320,0
20231211,152100,5498575910,10320,10320,10320,10320,0
20231211,152000,5498575910,10320,10320,10320,10320,0
20231211,151900,5498575910,10320,10300,10340,10300,675
20231211,151800,5491613390,10300,10280,10300,10260,1342
20231211,151700,5477830190,10280,10290,10300,10280,1850
20231211,151600,5458793600,10290,10300,10300,10280,660
20231211,151500,5452000330,10310,10310,10310,10310,1
20231211,151400,5451990020,10310,10330,10330,10310,342
20231211,151300,5448461800,10330,10290,10350,10290,1481
20231211,151200,5433173800,10300,10300,10300,10280,16
20231211,151100,5433009020,10300,10310,10310,10300,276
20231211,151000,5430163520,10330,10260,10330,10260,2084
20231211,150900,5408660960,10260,10270,10270,10260,1434
20231211,150800,5393946950,10260,10280,10280,10260,2293
20231211,150700,5370391310,10280,10280,10280,10280,554
20231211,150600,5364696190,10290,10290,10290,10290,1122
20231211,150500,5353150810,10290,10300,10300,10290,807
20231211,150400,5344839440,10300,10310,10310,10300,816
20231211,150300,5336431970,10320,10320,10320,10320,112
20231211,150200,5335276130,10320,10320,10320,10310,1557
20231211,150100,5319209000,10320,10320,10340,10320,1605
20231211,150000,5302637730,10310,10310,10310,10310,1
20231211,145900,5302627420,10320,10320,10320,10320,252
20231211,145800,5300026780,10320,10320,10320,10300,523
20231211,145700,5294633420,10310,10310,10330,10310,1132
20231211,145600,5282951450,10300,10300,10300,10300,95
20231211,145500,5281972950,10300,10310,10310,10300,350
20231211,145400,5278364950,10320,10320,10320,10320,111
20231211,145300,5277219430,10320,10320,10320,10320,0
20231211,145200,5277219430,10320,10320,10320,10320,0
20231211,145100,5277219430,10320,10280,10320,10280,3535
20231211,145000,5240821810,10270,10280,10280,10270,591
20231211,144900,5234751010,10280,10290,10290,10280,204
20231211,144800,5232651980,10270,10280,10280,10270,182
20231211,144700,5230781970,10280,10280,10290,10270,457
20231211,144600,5226083620,10280,10280,10280,10280,330
20231211,144500,5222691220,10280,10280,10280,10280,2
20231211,144400,5222670660,10290,10290,10290,10290,237
20231211,144300,5220231930,10290,10290,10290,10290,0
20231211,144200,5220231930,10290,10290,10290,10290,0
20231211,144100,5220231930,10290,10290,10290,10290,114
20231211,144000,5219058870,10290,10290,10290,10290,306
20231211,143900,5215910130,10300,10300,10300,10300,0
20231211,143800,5215910130,10300,10310,10310,10300,1301
20231211,143700,5202507660,10310,10310,10310,10310,0
20231211,143600,5202507660,10310,10310,10310,10310,0
20231211,143500,5202507660,10310,10310,10310,10310,85
20231211,143400,5201631310,10310,10310,10310,10310,2
20231211,143300,5201610690,10310,10310,10310,10310,1
20231211,143200,5201600380,10310,10310,10310,10310,54
20231211,143100,5201043640,10310,10310,10310,10310,97
20231211,143000,5200043570,10300,10300,10300,10300,0
20231211,142900,5200043570,10300,10300,10300,10300,0
20231211,142800,5200043570,10300,10300,10300,10300,6
20231211,142700,5199981770,10300,10300,10300,10300,30
20231211,142600,5199672770,10300,10300,10300,10300,100
20231211,142500,5198642770,10300,10300,10300,10300,3
20231211,142400,5198611870,10300,10300,10300,10300,216
20231211,142300,5196387070,10310,10310,10310,10310,0
20231211,142200,5196387070,10310,10310,10310,10300,789
20231211,142100,5188259730,10300,10310,10320,10300,201
20231211,142000,5186187390,10300,10300,10300,10300,54
20231211,141900,5185631190,10300,10300,10300,10300,0
20231211,141800,5185631190,10300,10300,10300,10300,508
20231211,141700,5180398790,10290,10300,10300,10290,28
20231211,141600,5180110430,10300,10300,10300,10300,4
20231211,141500,5180069230,10300,10300,10300,10300,0
20231211,141400,5180069230,10300,10300,10300,10300,0
20231211,141300,5180069230,10300,10300,10300,10300,132
20231211,141200,5178709630,10300,10300,10300,10300,52
20231211,141100,5178174030,10310,10320,10320,10310,579
20231211,141000,5172202750,10310,10310,10310,10310,340
20231211,140900,5168697350,10310,10290,10310,10290,404
20231211,140800,5164540110,10290,10290,10290,10290,100
20231211,140700,5163511110,10300,10300,10300,10300,0
20231211,140600,5163511110,10300,10300,10300,10300,56
20231211,140500,5162934310,10260,10290,10290,10260,495
20231211,140400,5157844720,10300,10310,10310,10300,705
20231211,140300,5150582210,10310,10310,10310,10310,0
20231211,140200,5150582210,10310,10310,10310,10310,0
20231211,140100,5150582210,10310,10310,10310,10310,111
20231211,140000,5149437800,10310,10320,10320,10270,5477
20231211,135900,5093096240,10320,10330,10330,10320,410
20231211,135800,5088860990,10350,10350,10350,10340,482
20231211,135700,5083873290,10350,10350,10350,10340,369
20231211,135600,5080054760,10350,10350,10350,10340,284
20231211,135500,5077117360,10330,10330,10330,10330,665
20231211,135400,5070247910,10350,10340,10350,10340,432
20231211,135300,5065780630,10360,10340,10360,10340,28
20231211,135200,5065491090,10360,10360,10360,10360,0
20231211,135100,5065491090,10360,10340,10360,10340,761
20231211,135000,5057619500,10330,10350,10350,10330,300
20231211,134900,5054518140,10350,10350,10350,10350,300
20231211,134800,5051413140,10350,10360,10360,10350,66
20231211,134700,5050729590,10360,10370,10370,10360,215
20231211,134600,5048501240,10370,10380,10380,10370,627
20231211,134500,5041993600,10390,10390,10390,10390,54
20231211,134400,5041432540,10390,10390,10400,10380,1135
20231211,134300,5029631520,10390,10390,10390,10390,19
20231211,134200,5029434110,10380,10380,10380,10380,82
20231211,134100,5028582950,10380,10380,10380,10380,66
20231211,134000,5027897870,10380,10390,10390,10380,1309
20231211,133900,5014298010,10390,10400,10400,10390,5
20231211,133800,5014246020,10400,10400,10400,10400,7
20231211,133700,5014173220,10400,10390,10400,10390,300
20231211,133600,5011055670,10400,10410,10410,10400,88
20231211,133500,5010140270,10400,10400,10400,10400,422
20231211,133400,5005751470,10400,10400,10400,10400,0
20231211,133300,5005751470,10400,10400,10400,10400,210
20231211,133200,5003567470,10400,10400,10400,10400,700
20231211,133100,4996287470,10400,10400,10400,10400,130
20231211,133000,4994935470,10400,10420,10420,10400,210
20231211,132900,4992751080,10410,10400,10410,10400,14
20231211,132800,4992605420,10400,10400,10400,10400,182
20231211,132700,4990712620,10400,10400,10400,10400,263
20231211,132600,4987977420,10400,10410,10410,10400,981
20231211,132500,4977773880,10410,10420,10420,10410,230
20231211,132400,4975378330,10430,10440,10440,10430,349
20231211,132300,4971735860,10450,10440,10450,10440,93
20231211,132200,4970764930,10450,10460,10460,10450,212
20231211,132100,4968549520,10460,10460,10460,10460,289
20231211,132000,4965526580,10460,10470,10470,10460,230
20231211,131900,4963119670,10470,10470,10470,10470,61
20231211,131800,4962481000,10470,10460,10470,10460,324
20231211,131700,4959090520,10460,10450,10460,10450,62
20231211,131600,4958442020,10450,10460,10460,10440,444
20231211,131500,4953802970,10460,10430,10460,10430,510
20231211,131400,4948480310,10440,10460,10460,10440,6
20231211,131300,4948417630,10460,10430,10460,10430,473
20231211,131200,4943481240,10400,10450,10450,10340,2898
20231211,131100,4913340920,10470,10440,10470,10440,12
20231211,131000,4913215580,10440,10460,10460,10440,181
20231211,130900,4911325840,10470,10450,10480,10450,31
20231211,130800,4911001790,10440,10450,10450,10440,190
20231211,130700,4909017100,10460,10460,10460,10460,498
20231211,130600,4903808020,10460,10460,10460,10460,0
20231211,130500,4903808020,10460,10470,10470,10460,625
20231211,130400,4897269550,10470,10460,10470,10460,326
20231211,130300,4893858770,10490,10490,10490,10490,2
20231211,130200,4893837790,10490,10460,10490,10460,454
20231211,130100,4889083880,10470,10490,10510,10470,2796
20231211,130000,4859719550,10500,10460,10500,10460,3000
20231211,125900,4828267850,10450,10440,10470,10440,1136
20231211,125800,4816375980,10450,10450,10450,10450,378
20231211,125700,4812425880,10450,10460,10460,10450,582
20231211,125600,4806339970,10460,10450,10470,10450,169
20231211,125500,4804572980,10430,10470,10470,10420,1543
20231211,125400,4788456260,10480,10430,10480,10430,1981
20231211,125300,4767743660,10430,10420,10430,10420,495
20231211,125200,4762584190,10420,10400,10420,10400,3
20231211,125100,4762552960,10400,10420,10420,10400,181
20231211,125000,4760670500,10410,10410,10410,10410,534
20231211,124900,4755111560,10400,10390,10400,10390,252
20231211,124800,4752490870,10400,10400,10400,10400,62
20231211,124700,4751846070,10400,10430,10430,10400,851
20231211,124600,4742985510,10440,10420,10440,10420,440
20231211,124500,4738400670,10420,10410,10420,10410,287
20231211,124400,4735412880,10410,10400,10410,10400,151
20231211,124300,4733842470,10410,10440,10440,10410,81
20231211,124200,4732998830,10440,10440,10440,10440,0
20231211,124100,4732998830,10440,10420,10450,10400,2441
20231211,124000,4707576250,10440,10410,10440,10410,838
20231211,123900,4698839020,10410,10390,10410,10390,1174
20231211,123800,4686635390,10400,10390,10400,10390,360
20231211,123700,4682891420,10390,10400,10400,10390,499
20231211,123600,4677701830,10400,10410,10410,10400,547
20231211,123500,4672012700,10420,10450,10450,10420,1465
20231211,123400,4656727650,10450,10450,10460,10450,316
20231211,123300,4653425330,10450,10450,10450,10450,313
20231211,123200,4650154480,10460,10440,10460,10440,433
20231211,123100,4645631360,10420,10450,10450,10420,769
20231211,123000,4637601100,10450,10470,10470,10420,7234
20231211,122900,4561966320,10470,10490,10490,10470,996
20231211,122800,4551523860,10490,10510,10510,10490,1511
20231211,122700,4535670010,10510,10490,10510,10490,2000
20231211,122600,4514679720,10490,10480,10500,10470,1395
20231211,122500,4500048250,10480,10520,10520,10480,1978
20231211,122400,4479273040,10520,10500,10540,10500,4875
20231211,122300,4428001920,10490,10450,10490,10450,3961
20231211,122200,4386551960,10440,10390,10460,10390,2632
20231211,122100,4359075710,10380,10380,10380,10380,412
20231211,122000,4354799150,10390,10410,10410,10390,544
20231211,121900,4349144600,10410,10400,10410,10400,197
20231211,121800,4347095650,10400,10380,10400,10380,56
20231211,121700,4346513270,10370,10400,10410,10370,1393
20231211,121600,4332022620,10430,10410,10440,10410,3437
20231211,121500,4296202290,10420,10340,10420,10330,6279
20231211,121400,4230973890,10330,10300,10330,10300,582
20231211,121300,4224970870,10290,10290,10290,10290,1
20231211,121200,4224960580,10320,10300,10320,10300,41
20231211,121100,4224537490,10290,10250,10300,10240,2999
20231211,121000,4193685560,10240,10310,10310,10240,2264
20231211,120900,4170382080,10310,10290,10310,10290,315
20231211,120800,4167136580,10290,10260,10290,10260,198
20231211,120700,4165103440,10260,10260,10270,10260,203
20231211,120600,4163019560,10260,10260,10260,10260,264
20231211,120500,4160310920,10260,10230,10260,10230,1237
20231211,120400,4147635580,10210,10200,10210,10200,779
20231211,120300,4139683210,10200,10200,10200,10200,248
20231211,120200,4137153610,10220,10220,10220,10220,9
20231211,120100,4137061630,10210,10200,10210,10200,111
20231211,120000,4135929060,10200,10200,10200,10200,339
20231211,115900,4132471260,10200,10210,10210,10200,564
20231211,115800,4126718060,10210,10220,10220,10210,295
20231211,115700,4123703740,10220,10230,10230,10220,649
20231211,115600,4117070680,10240,10240,10240,10240,113
20231211,115500,4115913560,10240,10230,10240,10230,1204
20231211,115400,4103585180,10240,10220,10240,10220,784
20231211,115300,4095564760,10210,10210,10210,10200,545
20231211,115200,4090000330,10220,10210,10240,10210,116
20231211,115100,4088815840,10200,10180,10210,10180,704
20231211,115000,4081641840,10190,10170,10190,10170,1188
20231211,114900,4069553850,10190,10180,10190,10170,4342
20231211,114800,4025387260,10180,10180,10190,10170,350
20231211,114700,4021825640,10190,10180,10200,10180,458
20231211,114600,4017162650,10180,10180,10180,10170,227
20231211,114500,4014853460,10190,10190,10200,10180,439
20231211,114400,4010380050,10190,10220,10220,10190,30
20231211,114300,4010074050,10180,10170,10180,10170,908
20231211,114200,4000831240,10180,10190,10190,10170,1392
20231211,114100,3986663940,10200,10200,10210,10190,314
20231211,114000,3983461050,10190,10220,10220,10190,211
20231211,113900,3981307490,10220,10230,10230,10220,198
20231211,113800,3979283880,10220,10220,10230,10220,643
20231211,113700,3972712190,10240,10220,10240,10220,194
20231211,113600,3970729310,10210,10210,10210,10210,155
20231211,113500,3969146760,10200,10190,10200,10170,1028
20231211,113400,3958681480,10190,10170,10210,10170,3391
20231211,113300,3924112520,10160,10170,10170,10160,307
20231211,113200,3920993190,10170,10170,10200,10150,3043
20231211,113100,3890003020,10150,10100,10150,10080,1625
20231211,113000,3873578790,10100,10090,10100,10090,695
20231211,112900,3866563330,10090,10100,10100,10090,254
20231211,112800,3863998320,10090,10080,10100,10080,1283
20231211,112700,3851053650,10080,10110,10110,10070,3753
20231211,112600,3813204010,10110,10120,10120,10090,1262
20231211,112500,3800446810,10110,10120,10120,10090,6469
20231211,112400,3735091120,10120,10130,10140,10120,800
20231211,112300,3726987870,10150,10140,10150,10110,5430
20231211,112200,3672015950,10130,10130,10140,10130,919
20231211,112100,3662706470,10130,10120,10150,10120,2745
20231211,112000,3634881930,10120,10160,10160,10120,6502
20231211,111900,3568929760,10160,10170,10170,10160,684
20231211,111800,3561978480,10180,10180,10180,10170,991
20231211,111700,3551892950,10180,10200,10200,10180,832
20231211,111600,3543416760,10210,10210,10210,10200,353
20231211,111500,3539813880,10200,10210,10210,10200,280
20231211,111400,3536957870,10190,10180,10190,10180,666
20231211,111300,3530171580,10200,10210,10220,10200,711
20231211,111200,3522914530,10200,10200,10200,10180,617
20231211,111100,3516631410,10200,10170,10200,10170,581
20231211,111000,3510715670,10190,10180,10190,10130,5412
20231211,110900,3455748650,10160,10190,10190,10160,5540
20231211,110800,3399376460,10190,10200,10200,10190,1568
20231211,110700,3383395480,10200,10220,10220,10200,1402
20231211,110600,3369083640,10220,10210,10220,10210,1040
20231211,110500,3358456810,10220,10220,10230,10220,13
20231211,110400,3358323940,10210,10200,10210,10200,793
20231211,110300,3350230310,10200,10220,10220,10200,1257
20231211,110200,3337400160,10230,10220,10230,10220,257
20231211,110100,3334773610,10220,10220,10220,10220,20
20231211,110000,3334569210,10220,10220,10220,10210,1212
20231211,105900,3322184860,10220,10230,10230,10210,592
20231211,105800,3316138420,10220,10230,10230,10220,157
20231211,105700,3314532540,10220,10210,10220,10210,2072
20231211,105600,3293376340,10210,10230,10230,10210,789
20231211,105500,3285311700,10220,10240,10240,10220,644
20231211,105400,3278727030,10240,10250,10250,10230,506
20231211,105300,3273547060,10230,10220,10260,10220,2104
20231211,105200,3252041030,10240,10230,10240,10210,891
20231211,105100,3242925450,10210,10230,10240,10210,498
20231211,105000,3237829700,10220,10210,10240,10200,2387
20231211,104900,3213452600,10200,10230,10230,10200,2761
20231211,104800,3185237050,10230,10250,10250,10220,1626
20231211,104700,3168599460,10260,10250,10260,10250,154
20231211,104600,3167020860,10250,10260,10260,10250,3493
20231211,104500,3131204920,10260,10290,10290,10260,5645
20231211,104400,3073179940,10300,10300,10310,10300,1337
20231211,104300,3059408830,10310,10300,10310,10300,104
20231211,104200,3058337610,10300,10300,10300,10300,483
20231211,104100,3053362710,10300,10310,10320,10300,420
20231211,104000,3049036140,10310,10320,10320,10300,820
20231211,103900,3040586960,10320,10300,10320,10300,636
20231211,103800,3034033660,10300,10310,10310,10290,525
20231211,103700,3028630550,10310,10300,10310,10290,2363
20231211,103600,3004309610,10300,10290,10300,10290,354
20231211,103500,3000663840,10290,10300,10300,10290,1337
20231211,103400,2986894210,10300,10310,10310,10300,435
20231211,103300,2982413510,10310,10310,10310,10310,302
20231211,103200,2979299890,10320,10310,10320,10310,238
20231211,103100,2976846050,10300,10310,10310,10300,577
20231211,103000,2970899150,10310,10310,10320,10310,619
20231211,102900,2964517250,10310,10310,10310,10310,243
20231211,102800,2962011920,10320,10330,10330,10320,368
20231211,102700,2958213040,10340,10330,10340,10310,1982
20231211,102600,2937758190,10320,10310,10330,10300,233
20231211,102500,2935356420,10300,10300,10300,10290,281
20231211,102400,2932463600,10290,10280,10290,10280,676
20231211,102300,2925508560,10280,10300,10310,10280,1337
20231211,102200,2911740430,10300,10300,10300,10300,765
20231211,102100,2903860930,10300,10300,10300,10300,915
20231211,102000,2894436430,10300,10320,10320,10300,500
20231211,101900,2889284690,10310,10310,10310,10310,651
20231211,101800,2882572880,10310,10310,10310,10310,216
20231211,101700,2880345920,10310,10320,10320,10310,677
20231211,101600,2873361500,10330,10330,10330,10320,1256
20231211,101500,2860398350,10330,10320,10330,10310,1846
20231211,101400,2841348640,10320,10330,10330,10320,1154
20231211,101300,2829437360,10330,10350,10350,10330,2040
20231211,101200,2808358490,10360,10360,10360,10350,319
20231211,101100,2805055060,10370,10350,10370,10350,399
20231211,101000,2800925390,10360,10330,10360,10330,147
20231211,100900,2799405780,10340,10340,10340,10320,2439
20231211,100800,2774200770,10340,10350,10350,10320,2274
20231211,100700,2750694560,10350,10370,10370,10350,1309
20231211,100600,2737139970,10370,10380,10380,10370,493
20231211,100500,2732027470,10380,10390,10390,10380,317
20231211,100400,2728734950,10390,10380,10400,10380,1200
20231211,100300,2716266710,10390,10380,10390,10380,171
20231211,100200,2714491710,10370,10370,10380,10360,1373
20231211,100100,2700250940,10370,10390,10400,10360,2494
20231211,100000,2674380430,10390,10380,10390,10370,1659
20231211,095900,2657157210,10380,10410,10410,10370,8624
20231211,095800,2567476490,10420,10420,10420,10420,340
20231211,095700,2563933690,10420,10420,10430,10420,238
20231211,095600,2561453720,10420,10410,10420,10410,301
20231211,095500,2558317450,10410,10430,10430,10410,1257
20231211,095400,2545220350,10430,10430,10440,10430,1309
20231211,095300,2531567470,10430,10450,10450,10430,249
20231211,095200,2528966620,10450,10470,10470,10450,477
20231211,095100,2523979850,10460,10440,10460,10440,681
20231211,095000,2516864720,10430,10450,10450,10430,1119
20231211,094900,2505184040,10450,10450,10450,10440,410
20231211,094800,2500901600,10460,10460,10460,10450,824
20231211,094700,2492290630,10450,10470,10470,10450,489
20231211,094600,2487178770,10470,10460,10470,10450,946
20231211,094500,2477285120,10450,10460,10460,10450,1440
20231211,094400,2462235070,10450,10460,10470,10450,1387
20231211,094300,2447730370,10470,10470,10470,10460,538
20231211,094200,2442102710,10460,10480,10480,10460,556
20231211,094100,2436285300,10480,10500,10520,10470,534
20231211,094000,2430687200,10500,10460,10530,10450,1443
20231211,093900,2415588360,10460,10480,10480,10460,654
20231211,093800,2408747220,10470,10530,10530,10470,4413
20231211,093700,2362489340,10530,10490,10530,10490,387
20231211,093600,2358422750,10500,10490,10500,10490,232
20231211,093500,2355988910,10480,10480,10480,10470,1599
20231211,093400,2339233220,10470,10550,10550,10470,2909
20231211,093300,2308691070,10540,10500,10560,10490,2963
20231211,093200,2277573150,10490,10470,10500,10470,1307
20231211,093100,2263862610,10470,10460,10470,10460,1407
20231211,093000,2249139000,10470,10480,10480,10470,452
20231211,092900,2244404040,10490,10430,10490,10430,1884
20231211,092800,2224678080,10430,10460,10460,10400,10673
20231211,092700,2113470990,10460,10470,10470,10460,421
20231211,092600,2109067320,10460,10500,10500,10460,2736
20231211,092500,2080439410,10490,10480,10510,10480,2349
20231211,092400,2055787300,10470,10460,10470,10460,1125
20231211,092300,2044008710,10470,10540,10540,10470,3691
20231211,092200,2005227810,10540,10550,10550,10540,1136
20231211,092100,1993244950,10550,10620,10630,10540,3115
20231211,092000,1960260650,10620,10550,10620,10550,3569
20231211,091900,1922466900,10550,10510,10550,10500,2481
20231211,091800,1896384300,10500,10540,10540,10480,2026
20231211,091700,1875114050,10540,10470,10540,10410,5188
20231211,091600,1820826700,10480,10550,10560,10480,4335
20231211,091500,1775230720,10540,10560,10590,10540,1280
20231211,091400,1761706710,10560,10630,10630,10540,12728
20231211,091300,1627338060,10650,10690,10690,10640,8813
20231211,091200,1533348400,10700,10690,10700,10690,1015
20231211,091100,1522488480,10690,10680,10720,10680,5213
20231211,091000,1466793120,10680,10710,10710,10650,9678
20231211,090900,1363367850,10710,10810,10860,10710,6387
20231211,090800,1294447600,10810,10830,10900,10800,4294
20231211,090700,1247895690,10810,10780,10830,10760,3290
20231211,090600,1212410200,10780,10850,10860,10750,16220
20231211,090500,1037343110,10870,10990,11000,10840,23813
20231211,090400,777431290,10970,10910,11000,10910,21206
20231211,090300,544855070,10910,10900,10940,10850,5794
20231211,090200,481662450,10890,10800,10910,10760,10893
20231211,090100,363640280,10790,10660,10820,10650,13530
20231211,090000,218051390,10660,10710,10740,10650,20407