KissMeData/024110/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,190700,11426050390,11890,11890,11890,11890,55006
20231212,190600,11426050390,11890,11890,11890,11890,0
20231212,190500,11426050390,11890,11890,11890,11890,0
20231212,190400,11426050390,11890,11890,11890,11890,0
20231212,190300,11426050390,11890,11890,11890,11890,0
20231212,190200,11426050390,11890,11890,11890,11890,0
20231212,190100,11426050390,11890,11890,11890,11890,0
20231212,190000,11426050390,11890,11890,11890,11890,0
20231212,185900,11426050390,11890,11890,11890,11890,0
20231212,185800,11426050390,11890,11890,11890,11890,0
20231212,185700,11426050390,11890,11890,11890,11890,0
20231212,185600,11426050390,11890,11890,11890,11890,0
20231212,185500,11426050390,11890,11890,11890,11890,0
20231212,185400,11426050390,11890,11890,11890,11890,0
20231212,185300,11426050390,11890,11890,11890,11890,0
20231212,185200,11426050390,11890,11890,11890,11890,0
20231212,185100,11426050390,11890,11890,11890,11890,0
20231212,185000,11426050390,11890,11890,11890,11890,0
20231212,184900,11426050390,11890,11890,11890,11890,0
20231212,184800,11426050390,11890,11890,11890,11890,0
20231212,184700,11426050390,11890,11890,11890,11890,0
20231212,184600,11426050390,11890,11890,11890,11890,0
20231212,184500,11426050390,11890,11890,11890,11890,0
20231212,184400,11426050390,11890,11890,11890,11890,0
20231212,184300,11426050390,11890,11890,11890,11890,0
20231212,184200,11426050390,11890,11890,11890,11890,0
20231212,184100,11426050390,11890,11890,11890,11890,0
20231212,184000,11426050390,11890,11890,11890,11890,0
20231212,183900,11426050390,11890,11890,11890,11890,0
20231212,183800,11426050390,11890,11890,11890,11890,0
20231212,183700,11426050390,11890,11890,11890,11890,55006
20231212,183600,11426050390,11890,11890,11890,11890,0
20231212,183500,11426050390,11890,11890,11890,11890,0
20231212,183400,11426050390,11890,11890,11890,11890,0
20231212,183300,11426050390,11890,11890,11890,11890,0
20231212,183200,11426050390,11890,11890,11890,11890,0
20231212,183100,11426050390,11890,11890,11890,11890,0
20231212,183000,11426050390,11890,11890,11890,11890,0
20231212,182900,11426050390,11890,11890,11890,11890,0
20231212,182800,11426050390,11890,11890,11890,11890,0
20231212,182700,11426050390,11890,11890,11890,11890,0
20231212,182600,11426050390,11890,11890,11890,11890,0
20231212,182500,11426050390,11890,11890,11890,11890,0
20231212,182400,11426050390,11890,11890,11890,11890,0
20231212,182300,11426050390,11890,11890,11890,11890,0
20231212,182200,11426050390,11890,11890,11890,11890,0
20231212,182100,11426050390,11890,11890,11890,11890,0
20231212,182000,11426050390,11890,11890,11890,11890,0
20231212,181900,11426050390,11890,11890,11890,11890,0
20231212,181800,11426050390,11890,11890,11890,11890,0
20231212,181700,11426050390,11890,11890,11890,11890,0
20231212,181600,11426050390,11890,11890,11890,11890,0
20231212,181500,11426050390,11890,11890,11890,11890,0
20231212,181400,11426050390,11890,11890,11890,11890,0
20231212,181300,11426050390,11890,11890,11890,11890,0
20231212,181200,11426050390,11890,11890,11890,11890,0
20231212,181100,11426050390,11890,11890,11890,11890,0
20231212,181000,11426050390,11890,11890,11890,11890,0
20231212,180900,11426050390,11890,11890,11890,11890,0
20231212,180800,11426050390,11890,11890,11890,11890,0
20231212,180700,11426050390,11890,11890,11890,11890,55006
20231212,180600,11426050390,11890,11890,11890,11890,0
20231212,180500,11426050390,11890,11890,11890,11890,0
20231212,180400,11426050390,11890,11890,11890,11890,0
20231212,180300,11426050390,11890,11890,11890,11890,0
20231212,180200,11426050390,11890,11890,11890,11890,0
20231212,180100,11426050390,11890,11890,11890,11890,0
20231212,180000,11426050390,11890,11890,11890,11890,0
20231212,175900,11426050390,11890,11890,11890,11890,0
20231212,175800,11426050390,11890,11890,11890,11890,0
20231212,175700,11426050390,11890,11890,11890,11890,0
20231212,175600,11426050390,11890,11890,11890,11890,0
20231212,175500,11426050390,11890,11890,11890,11890,0
20231212,175400,11426050390,11890,11890,11890,11890,0
20231212,175300,11426050390,11890,11890,11890,11890,0
20231212,175200,11426050390,11890,11890,11890,11890,0
20231212,175100,11426050390,11890,11890,11890,11890,0
20231212,175000,11426050390,11890,11890,11890,11890,0
20231212,174900,11426050390,11890,11890,11890,11890,0
20231212,174800,11426050390,11890,11890,11890,11890,0
20231212,174700,11426050390,11890,11890,11890,11890,0
20231212,174600,11426050390,11890,11890,11890,11890,0
20231212,174500,11426050390,11890,11890,11890,11890,0
20231212,174400,11426050390,11890,11890,11890,11890,0
20231212,174300,11426050390,11890,11890,11890,11890,0
20231212,174200,11426050390,11890,11890,11890,11890,0
20231212,174100,11426050390,11890,11890,11890,11890,0
20231212,174000,11426050390,11890,11890,11890,11890,0
20231212,173900,11426050390,11890,11890,11890,11890,0
20231212,173800,11426050390,11890,11890,11890,11890,0
20231212,173700,11426050390,11890,11890,11890,11890,55006
20231212,173600,11426050390,11890,11890,11890,11890,0
20231212,173500,11426050390,11890,11890,11890,11890,0
20231212,173400,11426050390,11890,11890,11890,11890,0
20231212,173300,11426050390,11890,11890,11890,11890,0
20231212,173200,11426050390,11890,11890,11890,11890,0
20231212,173100,11426050390,11890,11890,11890,11890,0
20231212,173000,11426050390,11890,11890,11890,11890,0
20231212,172900,11426050390,11890,11890,11890,11890,0
20231212,172800,11426050390,11890,11890,11890,11890,0
20231212,172700,11426050390,11890,11890,11890,11890,0
20231212,172600,11426050390,11890,11890,11890,11890,0
20231212,172500,11426050390,11890,11890,11890,11890,0
20231212,172400,11426050390,11890,11890,11890,11890,0
20231212,172300,11426050390,11890,11890,11890,11890,0
20231212,172200,11426050390,11890,11890,11890,11890,0
20231212,172100,11426050390,11890,11890,11890,11890,0
20231212,172000,11426050390,11890,11890,11890,11890,0
20231212,171900,11426050390,11890,11890,11890,11890,0
20231212,171800,11426050390,11890,11890,11890,11890,0
20231212,171700,11426050390,11890,11890,11890,11890,0
20231212,171600,11426050390,11890,11890,11890,11890,0
20231212,171500,11426050390,11890,11890,11890,11890,0
20231212,171400,11426050390,11890,11890,11890,11890,0
20231212,171300,11426050390,11890,11890,11890,11890,0
20231212,171200,11426050390,11890,11890,11890,11890,0
20231212,171100,11426050390,11890,11890,11890,11890,0
20231212,171000,11426050390,11890,11890,11890,11890,0
20231212,170900,11426050390,11890,11890,11890,11890,0
20231212,170800,11426050390,11890,11890,11890,11890,0
20231212,170700,11426050390,11890,11890,11890,11890,55006
20231212,170600,11426050390,11890,11890,11890,11890,0
20231212,170500,11426050390,11890,11890,11890,11890,0
20231212,170400,11426050390,11890,11890,11890,11890,0
20231212,170300,11426050390,11890,11890,11890,11890,0
20231212,170200,11426050390,11890,11890,11890,11890,0
20231212,170100,11426050390,11890,11890,11890,11890,0
20231212,170000,11426050390,11890,11890,11890,11890,0
20231212,165900,11426050390,11890,11890,11890,11890,0
20231212,165800,11426050390,11890,11890,11890,11890,0
20231212,165700,11426050390,11890,11890,11890,11890,0
20231212,165600,11426050390,11890,11890,11890,11890,0
20231212,165500,11426050390,11890,11890,11890,11890,0
20231212,165400,11426050390,11890,11890,11890,11890,0
20231212,165300,11426050390,11890,11890,11890,11890,0
20231212,165200,11426050390,11890,11890,11890,11890,0
20231212,165100,11426050390,11890,11890,11890,11890,0
20231212,165000,11426050390,11890,11890,11890,11890,0
20231212,164900,11426050390,11890,11890,11890,11890,0
20231212,164800,11426050390,11890,11890,11890,11890,0
20231212,164700,11426050390,11890,11890,11890,11890,0
20231212,164600,11426050390,11890,11890,11890,11890,0
20231212,164500,11426050390,11890,11890,11890,11890,0
20231212,164400,11426050390,11890,11890,11890,11890,0
20231212,164300,11426050390,11890,11890,11890,11890,0
20231212,164200,11426050390,11890,11890,11890,11890,0
20231212,164100,11426050390,11890,11890,11890,11890,0
20231212,164000,11426050390,11890,11890,11890,11890,0
20231212,163900,11426050390,11890,11890,11890,11890,0
20231212,163800,11426050390,11890,11890,11890,11890,0
20231212,163700,11426050390,11890,11890,11890,11890,55006
20231212,163600,11426050390,11890,11890,11890,11890,0
20231212,163500,11426050390,11890,11890,11890,11890,0
20231212,163400,11426050390,11890,11890,11890,11890,0
20231212,163300,11426050390,11890,11890,11890,11890,0
20231212,163200,11426050390,11890,11890,11890,11890,0
20231212,163100,11426050390,11890,11890,11890,11890,0
20231212,163000,11426050390,11890,11890,11890,11890,0
20231212,162900,11426050390,11890,11890,11890,11890,0
20231212,162800,11426050390,11890,11890,11890,11890,0
20231212,162700,11426050390,11890,11890,11890,11890,0
20231212,162600,11426050390,11890,11890,11890,11890,0
20231212,162500,11426050390,11890,11890,11890,11890,0
20231212,162400,11426050390,11890,11890,11890,11890,0
20231212,162300,11426050390,11890,11890,11890,11890,0
20231212,162200,11426050390,11890,11890,11890,11890,0
20231212,162100,11426050390,11890,11890,11890,11890,0
20231212,162000,11426050390,11890,11890,11890,11890,0
20231212,161900,11426050390,11890,11890,11890,11890,0
20231212,161800,11426050390,11890,11890,11890,11890,0
20231212,161700,11426050390,11890,11890,11890,11890,0
20231212,161600,11426050390,11890,11890,11890,11890,0
20231212,161500,11426050390,11890,11890,11890,11890,0
20231212,161400,11426050390,11890,11890,11890,11890,0
20231212,161300,11426050390,11890,11890,11890,11890,0
20231212,161200,11426050390,11890,11890,11890,11890,0
20231212,161100,11426050390,11890,11890,11890,11890,0
20231212,161000,11426050390,11890,11890,11890,11890,0
20231212,160900,11426050390,11890,11890,11890,11890,0
20231212,160800,11426050390,11890,11890,11890,11890,0
20231212,160700,11426050390,11890,11890,11890,11890,55006
20231212,160600,11426050390,11890,11890,11890,11890,0
20231212,160500,11426050390,11890,11890,11890,11890,0
20231212,160400,11426050390,11890,11890,11890,11890,0
20231212,160300,11426050390,11890,11890,11890,11890,0
20231212,160200,11426050390,11890,11890,11890,11890,0
20231212,160100,11426050390,11890,11890,11890,11890,0
20231212,160000,11426050390,11890,11890,11890,11890,0
20231212,155900,11426050390,11890,11890,11890,11890,0
20231212,155800,11426050390,11890,11890,11890,11890,0
20231212,155700,11426050390,11890,11890,11890,11890,0
20231212,155600,11426050390,11890,11890,11890,11890,0
20231212,155500,11426050390,11890,11890,11890,11890,0
20231212,155400,11426050390,11890,11890,11890,11890,0
20231212,155300,11426050390,11890,11890,11890,11890,0
20231212,155200,11426050390,11890,11890,11890,11890,0
20231212,155100,11426050390,11890,11890,11890,11890,0
20231212,155000,11426050390,11890,11890,11890,11890,0
20231212,154900,11426050390,11890,11890,11890,11890,0
20231212,154800,11426050390,11890,11890,11890,11890,0
20231212,154700,11426050390,11890,11890,11890,11890,0
20231212,154600,11426050390,11890,11890,11890,11890,0
20231212,154500,11426050390,11890,11890,11890,11890,0
20231212,154400,11426050390,11890,11890,11890,11890,0
20231212,154300,11426050390,11890,11890,11890,11890,0
20231212,154200,11426050390,11890,11890,11890,11890,0
20231212,154100,11426050390,11890,11890,11890,11890,0
20231212,154000,11426050390,11890,11890,11890,11890,0
20231212,153900,11426050390,11890,11890,11890,11890,0
20231212,153800,11426050390,11890,11890,11890,11890,0
20231212,153700,11426050390,11890,11890,11890,11890,55006
20231212,153600,11426050390,11890,11890,11890,11890,0
20231212,153500,11426050390,11890,11890,11890,11890,0
20231212,153400,11426050390,11890,11890,11890,11890,0
20231212,153300,11426050390,11890,11890,11890,11890,0
20231212,153200,11426050390,11890,11890,11890,11890,0
20231212,153100,11426050390,11890,11890,11890,11890,0
20231212,153000,11426050390,11890,11890,11890,11890,55006
20231212,152900,10772029050,11880,11880,11880,11880,0
20231212,152800,10772029050,11880,11880,11880,11880,0
20231212,152700,10772029050,11880,11880,11880,11880,0
20231212,152600,10772029050,11880,11880,11880,11880,0
20231212,152500,10772029050,11880,11880,11880,11880,0
20231212,152400,10772029050,11880,11880,11880,11880,0
20231212,152300,10772029050,11880,11880,11880,11880,0
20231212,152200,10772029050,11880,11880,11880,11880,0
20231212,152100,10772029050,11880,11880,11880,11880,0
20231212,152000,10772029050,11880,11880,11880,11880,0
20231212,151900,10772029050,11880,11890,11890,11880,4308
20231212,151800,10720822490,11890,11890,11890,11880,2351
20231212,151700,10692882370,11880,11890,11890,11880,1413
20231212,151600,10676086370,11890,11890,11890,11880,1783
20231212,151500,10654894770,11890,11890,11890,11880,9019
20231212,151400,10547724640,11890,11890,11890,11880,7356
20231212,151300,10460321110,11880,11880,11890,11880,1021
20231212,151200,10448185870,11880,11890,11890,11880,636
20231212,151100,10440627750,11880,11880,11890,11880,3319
20231212,151000,10401193820,11880,11890,11890,11880,5714
20231212,150900,10333302490,11890,11880,11890,11880,2291
20231212,150800,10306081980,11890,11890,11890,11880,770
20231212,150700,10296928980,11880,11890,11890,11880,4944
20231212,150600,10238147520,11890,11890,11890,11880,1317
20231212,150500,10222490530,11880,11880,11900,11880,929
20231212,150400,10211442900,11880,11880,11900,11880,3906
20231212,150300,10164999540,11890,11890,11900,11890,59453
20231212,150200,9458093240,11890,11890,11890,11880,29154
20231212,150100,9111456350,11890,11880,11890,11880,1274
20231212,150000,9096315340,11890,11880,11890,11880,8344
20231212,145900,8997108430,11880,11880,11890,11880,3370
20231212,145800,8957064040,11880,11880,11890,11880,1537
20231212,145700,8938793150,11890,11880,11890,11880,1451
20231212,145600,8921544980,11890,11880,11890,11880,1687
20231212,145500,8901491470,11880,11880,11890,11880,1583
20231212,145400,8882674250,11880,11880,11890,11880,1248
20231212,145300,8867840140,11880,11890,11890,11880,1778
20231212,145200,8846708060,11880,11880,11890,11880,1100
20231212,145100,8833633400,11890,11890,11890,11880,1250
20231212,145000,8818773440,11890,11890,11890,11880,2531
20231212,144900,8788683440,11880,11880,11890,11880,1540
20231212,144800,8770375520,11880,11880,11890,11880,967
20231212,144700,8758880610,11890,11880,11890,11880,979
20231212,144600,8747243960,11880,11880,11890,11880,953
20231212,144500,8735915650,11880,11880,11890,11880,1766
20231212,144400,8714929500,11880,11880,11890,11880,1294
20231212,144300,8699547370,11890,11890,11890,11880,1026
20231212,144200,8687351760,11880,11870,11890,11870,31670
20231212,144100,8311096580,11880,11880,11880,11870,1027
20231212,144000,8298900330,11870,11880,11880,11870,899
20231212,143900,8288223070,11870,11870,11880,11870,705
20231212,143800,8279851170,11870,11880,11880,11870,1763
20231212,143700,8258916610,11870,11880,11880,11870,1163
20231212,143600,8245104840,11870,11870,11880,11870,890
20231212,143500,8234536110,11880,11870,11880,11870,1362
20231212,143400,8218359430,11870,11880,11880,11870,1626
20231212,143300,8199048800,11880,11870,11880,11870,1011
20231212,143200,8187041520,11870,11880,11880,11870,920
20231212,143100,8176115480,11870,11880,11880,11870,657
20231212,143000,8168312800,11880,11870,11880,11870,11256
20231212,142900,8034595000,11870,11870,11880,11870,1686
20231212,142800,8014570050,11880,11880,11880,11870,889
20231212,142700,8004013290,11870,11880,11880,11870,635
20231212,142600,7996472950,11870,11870,11880,11870,516
20231212,142500,7990344490,11870,11870,11880,11870,830
20231212,142400,7980487580,11870,11870,11880,11870,745
20231212,142300,7971640870,11870,11870,11880,11870,560
20231212,142200,7964990470,11870,11880,11880,11870,1089
20231212,142100,7952055140,11880,11870,11880,11870,560
20231212,142000,7945404260,11870,11870,11880,11870,411
20231212,141900,7940523890,11880,11880,11880,11870,873
20231212,141800,7930156900,11880,11870,11880,11870,924
20231212,141700,7919184380,11880,11870,11880,11870,600
20231212,141600,7912057420,11880,11870,11880,11870,1017
20231212,141500,7899978770,11870,11870,11880,11870,463
20231212,141400,7894481390,11880,11870,11880,11870,1314
20231212,141300,7878878140,11870,11880,11880,11870,412
20231212,141200,7873984540,11880,11870,11880,11870,473
20231212,141100,7868367670,11880,11870,11880,11870,951
20231212,141000,7857077380,11870,11870,11880,11870,4148
20231212,140900,7807836650,11880,11870,11880,11870,6140
20231212,140800,7734949980,11870,11880,11880,11870,374
20231212,140700,7730508690,11880,11880,11880,11870,484
20231212,140600,7724761700,11880,11870,11880,11870,398
20231212,140500,7720034510,11880,11880,11880,11870,597
20231212,140400,7712945130,11880,11880,11880,11870,452
20231212,140300,7707577160,11880,11880,11880,11870,499
20231212,140200,7701650150,11870,11870,11880,11870,591
20231212,140100,7694632350,11870,11880,11880,11870,279
20231212,140000,7691318810,11870,11880,11880,11870,1719
20231212,135900,7670910360,11880,11870,11880,11870,220
20231212,135800,7668297750,11870,11880,11880,11870,2593
20231212,135700,7637495850,11880,11870,11880,11870,620
20231212,135600,7630131830,11870,11870,11880,11870,2518
20231212,135500,7600241590,11880,11870,11880,11870,27821
20231212,135400,7269997430,11870,11870,11880,11870,525
20231212,135300,7263762670,11880,11880,11880,11870,499
20231212,135200,7257835600,11870,11880,11880,11870,690
20231212,135100,7249642400,11880,11870,11880,11870,1289
20231212,135000,7234338340,11870,11880,11880,11870,1803
20231212,134900,7212920280,11880,11880,11880,11870,1548
20231212,134800,7194533030,11880,11870,11880,11870,315
20231212,134700,7190792730,11870,11870,11880,11870,675
20231212,134600,7182776900,11870,11880,11880,11870,2307
20231212,134500,7155372810,11870,11870,11880,11870,527
20231212,134400,7149115540,11880,11880,11880,11870,692
20231212,134300,7140897350,11870,11880,11880,11870,582
20231212,134200,7133985880,11880,11870,11880,11870,624
20231212,134100,7126576660,11880,11880,11880,11870,803
20231212,134000,7117043050,11870,11880,11880,11870,1402
20231212,133900,7100389500,11870,11880,11880,11870,539
20231212,133800,7093988770,11870,11880,11880,11870,542
20231212,133700,7087552240,11880,11870,11880,11870,4035
20231212,133600,7039652340,11870,11870,11880,11870,670
20231212,133500,7031695600,11870,11870,11880,11870,392
20231212,133400,7027040790,11870,11870,11880,11870,708
20231212,133300,7018634280,11870,11870,11880,11870,477
20231212,133200,7012970050,11870,11870,11880,11870,1546
20231212,133100,6994613920,11870,11870,11880,11870,449
20231212,133000,6989281140,11880,11870,11880,11870,408
20231212,132900,6984435260,11870,11870,11880,11870,392
20231212,132800,6979780590,11880,11880,11880,11870,895
20231212,132700,6969148990,11870,11870,11880,11870,515
20231212,132600,6963031960,11880,11880,11880,11870,467
20231212,132500,6957486110,11880,11860,11880,11860,2949
20231212,132400,6922480610,11870,11860,11870,11860,3284
20231212,132300,6883509680,11870,11860,11870,11860,651
20231212,132200,6875784650,11870,11880,11880,11860,40394
20231212,132100,6396274760,11880,11870,11880,11870,442
20231212,132000,6391025150,11880,11880,11880,11870,881
20231212,131900,6380562820,11880,11880,11880,11870,252
20231212,131800,6377569240,11870,11870,11880,11870,727
20231212,131700,6368933890,11870,11870,11880,11870,513
20231212,131600,6362840550,11880,11880,11880,11870,2514
20231212,131500,6332994500,11880,11870,11880,11870,810
20231212,131400,6323374360,11870,11880,11880,11870,221
20231212,131300,6320749080,11870,11870,11880,11870,3412
20231212,131200,6280246010,11880,11880,11880,11870,601
20231212,131100,6273107940,11870,11870,11880,11870,831
20231212,131000,6263237710,11880,11880,11880,11870,461
20231212,130900,6257762430,11870,11880,11880,11870,444
20231212,130800,6252489120,11880,11870,11880,11870,566
20231212,130700,6245765890,11880,11870,11880,11870,998
20231212,130600,6233913830,11870,11880,11880,11870,3582
20231212,130500,6191390400,11870,11880,11880,11870,514
20231212,130400,6185285980,11870,11880,11880,11870,494
20231212,130300,6179419090,11870,11870,11880,11870,896
20231212,130200,6168780900,11880,11880,11880,11870,896
20231212,130100,6158138320,11880,11880,11880,11870,1119
20231212,130000,6144848330,11880,11870,11880,11870,309
20231212,125900,6141178820,11870,11870,11880,11870,2033
20231212,125800,6117043510,11870,11880,11880,11870,570
20231212,125700,6110275190,11880,11870,11880,11870,6854
20231212,125600,6028911990,11880,11880,11880,11870,1874
20231212,125500,6006649040,11880,11870,11880,11870,749
20231212,125400,5997754210,11870,11870,11880,11870,443
20231212,125300,5992493310,11880,11870,11880,11870,315
20231212,125200,5988751210,11870,11880,11880,11870,632
20231212,125100,5981245120,11870,11880,11880,11870,458
20231212,125000,5975805560,11880,11880,11880,11870,270
20231212,124900,5972598090,11870,11870,11880,11870,839
20231212,124800,5962635670,11870,11870,11880,11870,76
20231212,124700,5961732960,11880,11880,11880,11870,629
20231212,124600,5954260780,11880,11870,11880,11870,762
20231212,124500,5945211060,11880,11870,11880,11870,1637
20231212,124400,5925769960,11870,11880,11880,11870,185
20231212,124300,5923572560,11870,11880,11880,11870,1399
20231212,124200,5906954370,11880,11870,11880,11870,1206
20231212,124100,5892634700,11880,11870,11880,11870,624
20231212,124000,5885225350,11880,11870,11880,11870,375
20231212,123900,5880770370,11870,11870,11880,11870,291
20231212,123800,5877313510,11870,11870,11880,11870,656
20231212,123700,5869523660,11880,11880,11880,11870,3129
20231212,123600,5832351390,11870,11870,11880,11870,1031
20231212,123500,5820110510,11880,11880,11880,11870,667
20231212,123400,5812188130,11870,11880,11880,11870,567
20231212,123300,5805454520,11880,11870,11880,11870,4290
20231212,123200,5754523070,11870,11880,11880,11870,384
20231212,123100,5749962180,11880,11870,11880,11870,116
20231212,123000,5748584210,11880,11870,11880,11870,2035
20231212,122900,5724419960,11880,11880,11880,11870,642
20231212,122800,5716798220,11880,11870,11880,11870,317
20231212,122700,5713034340,11870,11880,11880,11870,406
20231212,122600,5708211470,11880,11870,11880,11870,536
20231212,122500,5701846100,11870,11880,11880,11870,302
20231212,122400,5698259770,11870,11870,11880,11870,4017
20231212,122300,5650538230,11870,11880,11880,11870,581
20231212,122200,5643636080,11880,11880,11880,11870,1601
20231212,122100,5624628410,11870,11870,11880,11870,911
20231212,122000,5613813560,11880,11870,11880,11870,577
20231212,121900,5606961080,11870,11880,11880,11870,430
20231212,121800,5601854090,11880,11870,11880,11870,91
20231212,121700,5600773150,11880,11880,11880,11870,702
20231212,121600,5592435480,11870,11880,11880,11870,979
20231212,121500,5580807470,11880,11870,11880,11870,569
20231212,121400,5574049350,11880,11870,11880,11870,869
20231212,121300,5563727960,11870,11880,11880,11870,79
20231212,121200,5562789770,11880,11870,11880,11870,358
20231212,121100,5558538810,11870,11880,11880,11870,566
20231212,121000,5551815000,11870,11880,11880,11870,382
20231212,120900,5547279190,11870,11870,11880,11870,3725
20231212,120800,5503060620,11870,11870,11880,11870,288
20231212,120700,5499639350,11880,11870,11880,11870,1480
20231212,120600,5482067360,11870,11870,11880,11870,352
20231212,120500,5477887820,11880,11870,11880,11870,777
20231212,120400,5468658510,11880,11880,11880,11870,1073
20231212,120300,5455913430,11870,11870,11880,11870,426
20231212,120200,5450854850,11880,11880,11880,11870,298
20231212,120100,5447314720,11880,11870,11880,11870,2635
20231212,120000,5416033730,11870,11870,11880,11870,151
20231212,115900,5414240250,11880,11880,11880,11870,355
20231212,115800,5410024930,11880,11880,11880,11870,499
20231212,115700,5404096880,11880,11870,11880,11870,524
20231212,115600,5397873580,11870,11870,11880,11870,434
20231212,115500,5392719710,11870,11880,11880,11870,561
20231212,115400,5386056550,11870,11870,11880,11870,495
20231212,115300,5380176300,11870,11880,11880,11870,878
20231212,115200,5369751910,11870,11880,11880,11870,766
20231212,115100,5360656160,11880,11870,11880,11870,469
20231212,115000,5355085930,11880,11880,11880,11870,209
20231212,114900,5352603800,11870,11880,11880,11870,514
20231212,114800,5346498440,11880,11870,11880,11870,43226
20231212,114700,4833396580,11870,11880,11880,11870,151
20231212,114600,4831603790,11880,11880,11880,11870,231
20231212,114500,4828859910,11880,11880,11880,11870,510
20231212,114400,4822802750,11870,11870,11880,11870,1452
20231212,114300,4805564400,11880,11880,11880,11870,511
20231212,114200,4799494990,11870,11880,11880,11870,748
20231212,114100,4790612690,11870,11880,11880,11870,535
20231212,114000,4784258720,11870,11870,11880,11870,156
20231212,113900,4782406780,11870,11870,11880,11870,1090
20231212,113800,4769462100,11870,11880,11880,11870,394
20231212,113700,4764782800,11870,11880,11880,11870,2017
20231212,113600,4740821750,11880,11870,11880,11870,403
20231212,113500,4736034240,11880,11880,11880,11870,1071
20231212,113400,4723319660,11870,11880,11880,11870,363
20231212,113300,4719008310,11870,11870,11880,11870,602
20231212,113200,4711858200,11870,11870,11880,11870,480
20231212,113100,4706157340,11880,11870,11880,11870,306
20231212,113000,4702522080,11870,11870,11880,11870,1023
20231212,112900,4690376440,11880,11870,11880,11870,1021
20231212,112800,4678253210,11870,11880,11880,11870,290
20231212,112700,4674808820,11870,11870,11880,11870,445
20231212,112600,4669523700,11880,11880,11880,11870,464
20231212,112500,4664012290,11880,11880,11880,11870,205
20231212,112400,4661577020,11880,11870,11880,11870,704
20231212,112300,4653215720,11880,11870,11880,11870,298
20231212,112200,4649675790,11870,11870,11880,11870,910
20231212,112100,4638872090,11880,11870,11880,11870,247
20231212,112000,4635938310,11880,11870,11880,11870,510
20231212,111900,4629880540,11870,11880,11880,11870,976
20231212,111800,4618293230,11870,11870,11880,11870,244
20231212,111700,4615395610,11880,11870,11880,11870,557
20231212,111600,4608778530,11870,11880,11880,11870,1927
20231212,111500,4585901970,11870,11880,11880,11870,163
20231212,111400,4583965780,11870,11880,11880,11870,504
20231212,111300,4577980420,11880,11880,11880,11870,522
20231212,111200,4571780200,11880,11860,11880,11860,10028
20231212,111100,4452832070,11870,11870,11870,11860,528
20231212,111000,4446567300,11870,11860,11870,11860,391
20231212,110900,4441926500,11870,11870,11870,11860,852
20231212,110800,4431814660,11860,11870,11880,11860,5396
20231212,110700,4367764200,11870,11880,11880,11870,863
20231212,110600,4357516980,11880,11870,11880,11870,773
20231212,110500,4348339380,11880,11870,11880,11860,1628
20231212,110400,4329015970,11870,11860,11870,11860,1299
20231212,110300,4313607170,11870,11860,11870,11860,711
20231212,110200,4305169900,11870,11870,11870,11860,354
20231212,110100,4300967940,11860,11860,11870,11860,1344
20231212,110000,4285017000,11860,11860,11870,11860,1132
20231212,105900,4271580370,11860,11860,11870,11860,667
20231212,105800,4263663730,11870,11870,11880,11860,12827
20231212,105700,4111408110,11870,11870,11880,11870,665
20231212,105600,4103510640,11870,11870,11880,11870,485
20231212,105500,4097750310,11870,11870,11880,11870,287
20231212,105400,4094342810,11880,11870,11880,11870,678
20231212,105300,4086288760,11880,11870,11880,11870,1267
20231212,105200,4071238870,11880,11870,11880,11870,931
20231212,105100,4060179830,11880,11870,11880,11870,1793
20231212,105000,4038880130,11870,11870,11880,11870,769
20231212,104900,4029746300,11870,11870,11880,11870,443
20231212,104800,4024484660,11880,11870,11880,11870,7571
20231212,104700,3934604450,11870,11870,11880,11870,643
20231212,104600,3926969460,11870,11870,11880,11870,854
20231212,104500,3916829980,11870,11860,11880,11860,33996
20231212,104400,3513297270,11860,11860,11870,11860,718
20231212,104300,3504779420,11860,11860,11870,11860,796
20231212,104200,3495333920,11860,11860,11870,11860,472
20231212,104100,3489732580,11860,11860,11870,11860,680
20231212,104000,3481664840,11860,11860,11870,11860,1677
20231212,103900,3461773260,11870,11870,11870,11860,505
20231212,103800,3455780780,11870,11860,11870,11860,475
20231212,103700,3450143190,11870,11870,11870,11860,1165
20231212,103600,3436318880,11860,11860,11870,11860,310
20231212,103500,3432641370,11860,11860,11870,11860,667
20231212,103400,3424725390,11860,11860,11870,11860,409
20231212,103300,3419873320,11860,11860,11870,11860,584
20231212,103200,3412944290,11860,11870,11870,11860,1321
20231212,103100,3397273450,11860,11880,11880,11860,994
20231212,103000,3385477110,11870,11870,11880,11860,13860
20231212,102900,3220956760,11870,11870,11880,11870,3987
20231212,102800,3173628580,11870,11870,11880,11870,318
20231212,102700,3169851930,11870,11870,11880,11870,655
20231212,102600,3162072740,11880,11870,11880,11870,895
20231212,102500,3151443430,11870,11880,11880,11870,511
20231212,102400,3145374980,11870,11870,11880,11870,760
20231212,102300,3136353110,11870,11870,11880,11870,2591
20231212,102200,3105593440,11870,11870,11880,11870,3670
20231212,102100,3062030030,11870,11870,11880,11870,1188
20231212,102000,3047925780,11870,11880,11880,11870,577
20231212,101900,3041073000,11880,11880,11880,11870,397
20231212,101800,3036357040,11870,11870,11880,11870,630
20231212,101700,3028876590,11870,11870,11880,11870,372
20231212,101600,3024459610,11880,11870,11880,11870,1595
20231212,101500,3005516540,11880,11870,11880,11870,3951
20231212,101400,2958600110,11870,11870,11880,11870,275
20231212,101300,2955334700,11880,11880,11880,11870,1469
20231212,101200,2937883470,11870,11880,11880,11870,492
20231212,101100,2932039010,11870,11880,11890,11870,1784
20231212,101000,2910850540,11880,11880,11890,11880,1680
20231212,100900,2890887680,11880,11890,11890,11880,378
20231212,100800,2886394620,11880,11880,11890,11880,805
20231212,100700,2876829380,11890,11880,11890,11880,754
20231212,100600,2867866790,11880,11880,11890,11880,1340
20231212,100500,2851946730,11880,11880,11890,11880,1316
20231212,100400,2836301250,11880,11890,11890,11880,438
20231212,100300,2831094790,11880,11880,11890,11880,5535
20231212,100200,2765334220,11880,11880,11890,11880,716
20231212,100100,2756824100,11880,11890,11890,11880,1406
20231212,100000,2740118470,11890,11880,11890,11880,764
20231212,095900,2731036400,11890,11880,11890,11880,794
20231212,095800,2721596500,11890,11890,11890,11880,981
20231212,095700,2709940700,11890,11880,11890,11880,294
20231212,095600,2706445940,11890,11880,11890,11880,5335
20231212,095500,2643063080,11880,11880,11890,11880,693
20231212,095400,2634828760,11890,11880,11890,11880,1278
20231212,095300,2619643560,11880,11880,11890,11880,516
20231212,095200,2613512640,11880,11880,11880,11870,1606
20231212,095100,2594436510,11880,11870,11880,11870,565
20231212,095000,2587726010,11870,11880,11880,11870,5411
20231212,094900,2523496080,11870,11870,11880,11870,1025
20231212,094800,2511325330,11880,11880,11890,11880,4849
20231212,094700,2453717960,11890,11880,11890,11880,2320
20231212,094600,2426155660,11890,11880,11890,11880,8242
20231212,094500,2328239850,11890,11880,11890,11880,776
20231212,094400,2319014420,11890,11890,11890,11890,295
20231212,094300,2315506870,11890,11880,11890,11880,222
20231212,094200,2312868640,11890,11880,11890,11880,25
20231212,094100,2312571440,11890,11880,11890,11880,296
20231212,094000,2309052850,11880,11880,11890,11880,1091
20231212,093900,2296091680,11890,11880,11890,11880,365
20231212,093800,2291753380,11890,11890,11890,11880,591
20231212,093700,2284728220,11890,11880,11890,11880,864
20231212,093600,2274455280,11880,11870,11890,11870,5445
20231212,093500,2209771080,11890,11890,11890,11870,5750
20231212,093400,2141456910,11890,11890,11890,11890,10481
20231212,093300,2016837820,11890,11900,11900,11890,1260
20231212,093200,2001846190,11890,11900,11900,11890,544
20231212,093100,1995373390,11900,11900,11900,11890,6220
20231212,093000,1921367480,11900,11880,11900,11880,13860
20231212,092900,1756566300,11880,11890,11890,11880,1127
20231212,092800,1743168630,11890,11890,11890,11890,2162
20231212,092700,1717462450,11890,11870,11890,11870,9662
20231212,092600,1602674360,11880,11870,11880,11860,11024
20231212,092500,1471840930,11870,11870,11880,11870,95
20231212,092400,1470713110,11880,11870,11880,11870,1468
20231212,092300,1453279940,11880,11870,11880,11870,21
20231212,092200,1453030500,11870,11870,11880,11870,2060
20231212,092100,1428577560,11870,11880,11880,11870,9928
20231212,092000,1310643160,11880,11880,11890,11880,1996
20231212,091900,1286930650,11880,11880,11880,11880,1546
20231212,091800,1268564170,11880,11870,11890,11870,3639
20231212,091700,1225326810,11870,11890,11890,11860,7278
20231212,091600,1138912070,11880,11890,11900,11880,6514
20231212,091500,1061466180,11900,11900,11900,11890,5221
20231212,091400,999384040,11900,11890,11900,11890,1622
20231212,091300,980094290,11900,11890,11900,11890,2895
20231212,091200,945666270,11890,11880,11900,11880,28377
20231212,091100,608214530,11890,11880,11890,11880,2776
20231212,091000,575222690,11890,11880,11890,11880,23295
20231212,090900,298420030,11870,11870,11880,11870,998
20231212,090800,286564200,11880,11870,11880,11870,967
20231212,090700,275083040,11880,11880,11880,11880,111
20231212,090600,273764360,11870,11870,11880,11870,3308
20231212,090500,234465440,11880,11880,11880,11870,792
20231212,090400,225056720,11870,11880,11880,11870,2092
20231212,090300,200222040,11880,11870,11880,11870,1095
20231212,090200,187214410,11870,11870,11870,11870,138
20231212,090100,185576350,11870,11880,11880,11860,4402
20231212,090000,133317430,11880,11880,11890,11880,11222