KissMeData/024110/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,190700,16318565720,11890,11890,11890,11890,292793
20231215,190600,16318565720,11890,11890,11890,11890,0
20231215,190500,16318565720,11890,11890,11890,11890,0
20231215,190400,16318565720,11890,11890,11890,11890,0
20231215,190300,16318565720,11890,11890,11890,11890,0
20231215,190200,16318565720,11890,11890,11890,11890,0
20231215,190100,16318565720,11890,11890,11890,11890,0
20231215,190000,16318565720,11890,11890,11890,11890,0
20231215,185900,16318565720,11890,11890,11890,11890,0
20231215,185800,16318565720,11890,11890,11890,11890,0
20231215,185700,16318565720,11890,11890,11890,11890,0
20231215,185600,16318565720,11890,11890,11890,11890,0
20231215,185500,16318565720,11890,11890,11890,11890,0
20231215,185400,16318565720,11890,11890,11890,11890,0
20231215,185300,16318565720,11890,11890,11890,11890,0
20231215,185200,16318565720,11890,11890,11890,11890,0
20231215,185100,16318565720,11890,11890,11890,11890,0
20231215,185000,16318565720,11890,11890,11890,11890,0
20231215,184900,16318565720,11890,11890,11890,11890,0
20231215,184800,16318565720,11890,11890,11890,11890,0
20231215,184700,16318565720,11890,11890,11890,11890,0
20231215,184600,16318565720,11890,11890,11890,11890,0
20231215,184500,16318565720,11890,11890,11890,11890,0
20231215,184400,16318565720,11890,11890,11890,11890,0
20231215,184300,16318565720,11890,11890,11890,11890,0
20231215,184200,16318565720,11890,11890,11890,11890,0
20231215,184100,16318565720,11890,11890,11890,11890,0
20231215,184000,16318565720,11890,11890,11890,11890,0
20231215,183900,16318565720,11890,11890,11890,11890,0
20231215,183800,16318565720,11890,11890,11890,11890,0
20231215,183700,16318565720,11890,11890,11890,11890,292793
20231215,183600,16318565720,11890,11890,11890,11890,0
20231215,183500,16318565720,11890,11890,11890,11890,0
20231215,183400,16318565720,11890,11890,11890,11890,0
20231215,183300,16318565720,11890,11890,11890,11890,0
20231215,183200,16318565720,11890,11890,11890,11890,0
20231215,183100,16318565720,11890,11890,11890,11890,0
20231215,183000,16318565720,11890,11890,11890,11890,0
20231215,182900,16318565720,11890,11890,11890,11890,0
20231215,182800,16318565720,11890,11890,11890,11890,0
20231215,182700,16318565720,11890,11890,11890,11890,0
20231215,182600,16318565720,11890,11890,11890,11890,0
20231215,182500,16318565720,11890,11890,11890,11890,0
20231215,182400,16318565720,11890,11890,11890,11890,0
20231215,182300,16318565720,11890,11890,11890,11890,0
20231215,182200,16318565720,11890,11890,11890,11890,0
20231215,182100,16318565720,11890,11890,11890,11890,0
20231215,182000,16318565720,11890,11890,11890,11890,0
20231215,181900,16318565720,11890,11890,11890,11890,0
20231215,181800,16318565720,11890,11890,11890,11890,0
20231215,181700,16318565720,11890,11890,11890,11890,0
20231215,181600,16318565720,11890,11890,11890,11890,0
20231215,181500,16318565720,11890,11890,11890,11890,0
20231215,181400,16318565720,11890,11890,11890,11890,0
20231215,181300,16318565720,11890,11890,11890,11890,0
20231215,181200,16318565720,11890,11890,11890,11890,0
20231215,181100,16318565720,11890,11890,11890,11890,0
20231215,181000,16318565720,11890,11890,11890,11890,0
20231215,180900,16318565720,11890,11890,11890,11890,0
20231215,180800,16318565720,11890,11890,11890,11890,0
20231215,180700,16318565720,11890,11890,11890,11890,292793
20231215,180600,16318565720,11890,11890,11890,11890,0
20231215,180500,16318565720,11890,11890,11890,11890,0
20231215,180400,16318565720,11890,11890,11890,11890,0
20231215,180300,16318565720,11890,11890,11890,11890,0
20231215,180200,16318565720,11890,11890,11890,11890,0
20231215,180100,16318565720,11890,11890,11890,11890,0
20231215,180000,16318565720,11890,11890,11890,11890,0
20231215,175900,16318565720,11890,11890,11890,11890,0
20231215,175800,16318565720,11890,11890,11890,11890,0
20231215,175700,16318565720,11890,11890,11890,11890,0
20231215,175600,16318565720,11890,11890,11890,11890,0
20231215,175500,16318565720,11890,11890,11890,11890,0
20231215,175400,16318565720,11890,11890,11890,11890,0
20231215,175300,16318565720,11890,11890,11890,11890,0
20231215,175200,16318565720,11890,11890,11890,11890,0
20231215,175100,16318565720,11890,11890,11890,11890,0
20231215,175000,16318565720,11890,11890,11890,11890,0
20231215,174900,16318565720,11890,11890,11890,11890,0
20231215,174800,16318565720,11890,11890,11890,11890,0
20231215,174700,16318565720,11890,11890,11890,11890,0
20231215,174600,16318565720,11890,11890,11890,11890,0
20231215,174500,16318565720,11890,11890,11890,11890,0
20231215,174400,16318565720,11890,11890,11890,11890,0
20231215,174300,16318565720,11890,11890,11890,11890,0
20231215,174200,16318565720,11890,11890,11890,11890,0
20231215,174100,16318565720,11890,11890,11890,11890,0
20231215,174000,16318565720,11890,11890,11890,11890,0
20231215,173900,16318565720,11890,11890,11890,11890,0
20231215,173800,16318565720,11890,11890,11890,11890,0
20231215,173700,16318565720,11890,11890,11890,11890,292793
20231215,173600,16318565720,11890,11890,11890,11890,0
20231215,173500,16318565720,11890,11890,11890,11890,0
20231215,173400,16318565720,11890,11890,11890,11890,0
20231215,173300,16318565720,11890,11890,11890,11890,0
20231215,173200,16318565720,11890,11890,11890,11890,0
20231215,173100,16318565720,11890,11890,11890,11890,0
20231215,173000,16318565720,11890,11890,11890,11890,0
20231215,172900,16318565720,11890,11890,11890,11890,0
20231215,172800,16318565720,11890,11890,11890,11890,0
20231215,172700,16318565720,11890,11890,11890,11890,0
20231215,172600,16318565720,11890,11890,11890,11890,0
20231215,172500,16318565720,11890,11890,11890,11890,0
20231215,172400,16318565720,11890,11890,11890,11890,0
20231215,172300,16318565720,11890,11890,11890,11890,0
20231215,172200,16318565720,11890,11890,11890,11890,0
20231215,172100,16318565720,11890,11890,11890,11890,0
20231215,172000,16318565720,11890,11890,11890,11890,0
20231215,171900,16318565720,11890,11890,11890,11890,0
20231215,171800,16318565720,11890,11890,11890,11890,0
20231215,171700,16318565720,11890,11890,11890,11890,0
20231215,171600,16318565720,11890,11890,11890,11890,0
20231215,171500,16318565720,11890,11890,11890,11890,0
20231215,171400,16318565720,11890,11890,11890,11890,0
20231215,171300,16318565720,11890,11890,11890,11890,0
20231215,171200,16318565720,11890,11890,11890,11890,0
20231215,171100,16318565720,11890,11890,11890,11890,0
20231215,171000,16318565720,11890,11890,11890,11890,0
20231215,170900,16318565720,11890,11890,11890,11890,0
20231215,170800,16318565720,11890,11890,11890,11890,0
20231215,170700,16318565720,11890,11890,11890,11890,292793
20231215,170600,16318565720,11890,11890,11890,11890,0
20231215,170500,16318565720,11890,11890,11890,11890,0
20231215,170400,16318565720,11890,11890,11890,11890,0
20231215,170300,16318565720,11890,11890,11890,11890,0
20231215,170200,16318565720,11890,11890,11890,11890,0
20231215,170100,16318565720,11890,11890,11890,11890,0
20231215,170000,16318565720,11890,11890,11890,11890,0
20231215,165900,16318565720,11890,11890,11890,11890,0
20231215,165800,16318565720,11890,11890,11890,11890,0
20231215,165700,16318565720,11890,11890,11890,11890,0
20231215,165600,16318565720,11890,11890,11890,11890,0
20231215,165500,16318565720,11890,11890,11890,11890,0
20231215,165400,16318565720,11890,11890,11890,11890,0
20231215,165300,16318565720,11890,11890,11890,11890,0
20231215,165200,16318565720,11890,11890,11890,11890,0
20231215,165100,16318565720,11890,11890,11890,11890,0
20231215,165000,16318565720,11890,11890,11890,11890,0
20231215,164900,16318565720,11890,11890,11890,11890,0
20231215,164800,16318565720,11890,11890,11890,11890,0
20231215,164700,16318565720,11890,11890,11890,11890,0
20231215,164600,16318565720,11890,11890,11890,11890,0
20231215,164500,16318565720,11890,11890,11890,11890,0
20231215,164400,16318565720,11890,11890,11890,11890,0
20231215,164300,16318565720,11890,11890,11890,11890,0
20231215,164200,16318565720,11890,11890,11890,11890,0
20231215,164100,16318565720,11890,11890,11890,11890,0
20231215,164000,16318565720,11890,11890,11890,11890,0
20231215,163900,16318565720,11890,11890,11890,11890,0
20231215,163800,16318565720,11890,11890,11890,11890,0
20231215,163700,16318565720,11890,11890,11890,11890,292793
20231215,163600,16318565720,11890,11890,11890,11890,0
20231215,163500,16318565720,11890,11890,11890,11890,0
20231215,163400,16318565720,11890,11890,11890,11890,0
20231215,163300,16318565720,11890,11890,11890,11890,0
20231215,163200,16318565720,11890,11890,11890,11890,0
20231215,163100,16318565720,11890,11890,11890,11890,0
20231215,163000,16318565720,11890,11890,11890,11890,0
20231215,162900,16318565720,11890,11890,11890,11890,0
20231215,162800,16318565720,11890,11890,11890,11890,0
20231215,162700,16318565720,11890,11890,11890,11890,0
20231215,162600,16318565720,11890,11890,11890,11890,0
20231215,162500,16318565720,11890,11890,11890,11890,0
20231215,162400,16318565720,11890,11890,11890,11890,0
20231215,162300,16318565720,11890,11890,11890,11890,0
20231215,162200,16318565720,11890,11890,11890,11890,0
20231215,162100,16318565720,11890,11890,11890,11890,0
20231215,162000,16318565720,11890,11890,11890,11890,0
20231215,161900,16318565720,11890,11890,11890,11890,0
20231215,161800,16318565720,11890,11890,11890,11890,0
20231215,161700,16318565720,11890,11890,11890,11890,0
20231215,161600,16318565720,11890,11890,11890,11890,0
20231215,161500,16318565720,11890,11890,11890,11890,0
20231215,161400,16318565720,11890,11890,11890,11890,0
20231215,161300,16318565720,11890,11890,11890,11890,0
20231215,161200,16318565720,11890,11890,11890,11890,0
20231215,161100,16318565720,11890,11890,11890,11890,0
20231215,161000,16318565720,11890,11890,11890,11890,0
20231215,160900,16318565720,11890,11890,11890,11890,0
20231215,160800,16318565720,11890,11890,11890,11890,0
20231215,160700,16318565720,11890,11890,11890,11890,292793
20231215,160600,16318565720,11890,11890,11890,11890,0
20231215,160500,16318565720,11890,11890,11890,11890,0
20231215,160400,16318565720,11890,11890,11890,11890,0
20231215,160300,16318565720,11890,11890,11890,11890,0
20231215,160200,16318565720,11890,11890,11890,11890,0
20231215,160100,16318565720,11890,11890,11890,11890,0
20231215,160000,16318565720,11890,11890,11890,11890,0
20231215,155900,16318565720,11890,11890,11890,11890,0
20231215,155800,16318565720,11890,11890,11890,11890,0
20231215,155700,16318565720,11890,11890,11890,11890,0
20231215,155600,16318565720,11890,11890,11890,11890,0
20231215,155500,16318565720,11890,11890,11890,11890,0
20231215,155400,16318565720,11890,11890,11890,11890,0
20231215,155300,16318565720,11890,11890,11890,11890,0
20231215,155200,16318565720,11890,11890,11890,11890,0
20231215,155100,16318565720,11890,11890,11890,11890,0
20231215,155000,16318565720,11890,11890,11890,11890,0
20231215,154900,16318565720,11890,11890,11890,11890,0
20231215,154800,16318565720,11890,11890,11890,11890,0
20231215,154700,16318565720,11890,11890,11890,11890,0
20231215,154600,16318565720,11890,11890,11890,11890,0
20231215,154500,16318565720,11890,11890,11890,11890,0
20231215,154400,16318565720,11890,11890,11890,11890,0
20231215,154300,16318565720,11890,11890,11890,11890,0
20231215,154200,16318565720,11890,11890,11890,11890,0
20231215,154100,16318565720,11890,11890,11890,11890,0
20231215,154000,16318565720,11890,11890,11890,11890,0
20231215,153900,16318565720,11890,11890,11890,11890,0
20231215,153800,16318565720,11890,11890,11890,11890,0
20231215,153700,16318565720,11890,11890,11890,11890,292793
20231215,153600,16318565720,11890,11890,11890,11890,0
20231215,153500,16318565720,11890,11890,11890,11890,0
20231215,153400,16318565720,11890,11890,11890,11890,0
20231215,153300,16318565720,11890,11890,11890,11890,0
20231215,153200,16318565720,11890,11890,11890,11890,0
20231215,153100,16318565720,11890,11890,11890,11890,0
20231215,153000,16318565720,11890,11890,11890,11890,292793
20231215,152900,12837256950,11880,11880,11880,11880,0
20231215,152800,12837256950,11880,11880,11880,11880,0
20231215,152700,12837256950,11880,11880,11880,11880,0
20231215,152600,12837256950,11880,11880,11880,11880,0
20231215,152500,12837256950,11880,11880,11880,11880,0
20231215,152400,12837256950,11880,11880,11880,11880,0
20231215,152300,12837256950,11880,11880,11880,11880,0
20231215,152200,12837256950,11880,11880,11880,11880,0
20231215,152100,12837256950,11880,11880,11880,11880,0
20231215,152000,12837256950,11880,11880,11880,11880,0
20231215,151900,12837256950,11880,11870,11880,11860,8468
20231215,151800,12736730380,11870,11870,11880,11870,8175
20231215,151700,12639692830,11870,11880,11890,11870,14838
20231215,151600,12463399720,11880,11890,11890,11880,5591
20231215,151500,12396958320,11880,11890,11890,11880,2988
20231215,151400,12361441060,11880,11880,11890,11880,2559
20231215,151300,12331032570,11880,11880,11890,11880,1916
20231215,151200,12308266500,11880,11890,11890,11880,2440
20231215,151100,12279274710,11880,11890,11890,11880,6942
20231215,151000,12196795000,11880,11880,11890,11880,8180
20231215,150900,12099555590,11890,11890,11890,11880,2080
20231215,150800,12074841050,11880,11880,11890,11880,1972
20231215,150700,12051410280,11880,11880,11890,11880,4748
20231215,150600,11994990300,11890,11880,11890,11880,6623
20231215,150500,11916270240,11880,11880,11890,11880,2380
20231215,150400,11887991990,11880,11880,11890,11880,3329
20231215,150300,11848435100,11880,11880,11890,11880,1179
20231215,150200,11834426230,11890,11880,11890,11880,2096
20231215,150100,11809523350,11890,11890,11890,11880,1756
20231215,150000,11788656320,11890,11880,11890,11880,1855
20231215,145900,11766616560,11890,11870,11890,11870,8374
20231215,145800,11667143940,11880,11870,11880,11870,2587
20231215,145700,11636425210,11870,11870,11880,11870,3152
20231215,145600,11599000510,11870,11870,11880,11870,4210
20231215,145500,11549000680,11870,11870,11880,11870,2999
20231215,145400,11513389110,11870,11870,11880,11870,3600
20231215,145300,11470640230,11870,11870,11880,11870,1751
20231215,145200,11449849630,11880,11880,11880,11870,3073
20231215,145100,11413364290,11880,11870,11880,11870,2180
20231215,145000,11387478050,11870,11880,11880,11870,3197
20231215,144900,11349513960,11880,11870,11880,11870,7202
20231215,144800,11263975110,11870,11870,11880,11870,2670
20231215,144700,11232272220,11880,11870,11880,11870,2515
20231215,144600,11202407910,11870,11880,11880,11870,2603
20231215,144500,11171503090,11880,11880,11880,11870,2870
20231215,144400,11137423220,11880,11870,11880,11870,3490
20231215,144300,11095987930,11880,11880,11880,11870,2964
20231215,144200,11060791220,11870,11880,11880,11870,2347
20231215,144100,11032922880,11870,11880,11880,11870,3441
20231215,144000,10992069220,11870,11880,11880,11870,3332
20231215,143900,10952499340,11870,11870,11880,11870,1741
20231215,143800,10931828890,11870,11870,11880,11870,3266
20231215,143700,10893055530,11870,11870,11880,11870,4246
20231215,143600,10842644940,11870,11880,11880,11870,3058
20231215,143500,10806339910,11880,11870,11880,11870,2218
20231215,143400,10780007130,11870,11880,11880,11870,6386
20231215,143300,10704194810,11880,11880,11880,11870,2012
20231215,143200,10680305110,11870,11870,11880,11870,2218
20231215,143100,10653968910,11870,11870,11880,11870,2245
20231215,143000,10627314980,11870,11870,11880,11870,2409
20231215,142900,10598716770,11870,11870,11880,11870,2438
20231215,142800,10569770350,11880,11870,11880,11870,9602
20231215,142700,10455788870,11880,11870,11880,11870,2822
20231215,142600,10422285030,11880,11870,11880,11870,2086
20231215,142500,10397516120,11870,11870,11880,11870,1441
20231215,142400,10380407610,11880,11870,11880,11870,3095
20231215,142300,10343662450,11870,11870,11880,11870,3049
20231215,142200,10307450590,11880,11870,11880,11870,2153
20231215,142100,10281891200,11880,11880,11880,11870,3475
20231215,142000,10240634920,11880,11870,11880,11870,4894
20231215,141900,10182536610,11870,11870,11880,11870,2620
20231215,141800,10151428220,11870,11870,11880,11870,1481
20231215,141700,10133840840,11880,11870,11880,11870,2752
20231215,141600,10101163750,11880,11880,11880,11870,3057
20231215,141500,10064870610,11880,11880,11880,11870,4113
20231215,141400,10016013580,11880,11880,11880,11870,1712
20231215,141300,9995681260,11870,11870,11880,11870,1838
20231215,141200,9973854950,11880,11870,11880,11870,960
20231215,141100,9962454270,11880,11870,11880,11870,1090
20231215,141000,9949509800,11880,11880,11890,11880,2197
20231215,140900,9923408370,11890,11890,11890,11880,6875
20231215,140800,9841729800,11880,11890,11890,11880,832
20231215,140700,9831841240,11880,11890,11890,11880,1603
20231215,140600,9812793780,11880,11890,11890,11880,1267
20231215,140500,9797738210,11880,11890,11890,11880,842
20231215,140400,9787734800,11880,11880,11890,11880,944
20231215,140300,9776516670,11880,11890,11890,11880,1086
20231215,140200,9763611870,11880,11890,11890,11880,508
20231215,140100,9757576270,11880,11890,11890,11880,1204
20231215,140000,9743270640,11880,11880,11890,11870,7307
20231215,135900,9656474400,11890,11880,11890,11880,1296
20231215,135800,9641075670,11890,11890,11890,11880,5465
20231215,135700,9576149350,11880,11880,11890,11880,6191
20231215,135600,9502597160,11880,11880,11890,11880,895
20231215,135500,9491962390,11880,11880,11890,11880,1000
20231215,135400,9480079540,11890,11880,11890,11880,2465
20231215,135300,9450793340,11880,11880,11890,11880,2243
20231215,135200,9424143300,11890,11890,11890,11880,23079
20231215,135100,9149953960,11880,11880,11890,11880,1439
20231215,135000,9132850250,11890,11890,11890,11880,1632
20231215,134900,9113455490,11890,11880,11890,11880,2253
20231215,134800,9086673050,11890,11880,11890,11880,885
20231215,134700,9076153990,11890,11880,11890,11880,1443
20231215,134600,9059007810,11890,11880,11890,11880,985
20231215,134500,9047297600,11890,11890,11890,11880,2706
20231215,134400,9015129560,11890,11880,11890,11880,3927
20231215,134300,8968470360,11880,11880,11890,11880,1149
20231215,134200,8954815740,11890,11880,11890,11880,804
20231215,134100,8945260210,11890,11890,11890,11880,1532
20231215,134000,8927050640,11880,11890,11890,11880,1120
20231215,133900,8913741210,11890,11890,11890,11880,5113
20231215,133800,8852953680,11890,11880,11890,11880,1659
20231215,133700,8833232780,11880,11880,11890,11880,898
20231215,133600,8822564330,11880,11880,11890,11880,1130
20231215,133500,8809134020,11880,11890,11890,11880,698
20231215,133400,8800836790,11880,11890,11890,11880,8344
20231215,133300,8701634390,11890,11890,11890,11880,1258
20231215,133200,8686681290,11880,11880,11890,11880,1221
20231215,133100,8672170540,11890,11880,11890,11880,578
20231215,133000,8665301960,11890,11890,11890,11880,1718
20231215,132900,8644884870,11890,11880,11890,11880,3986
20231215,132800,8597494340,11880,11880,11890,11880,1374
20231215,132700,8581165870,11880,11880,11890,11880,1822
20231215,132600,8559508670,11890,11880,11890,11880,3664
20231215,132500,8515951540,11890,11880,11890,11880,2826
20231215,132400,8482355320,11890,11880,11890,11880,1624
20231215,132300,8463060830,11890,11880,11890,11880,1462
20231215,132200,8445689650,11890,11890,11890,11880,1057
20231215,132100,8433128730,11880,11880,11890,11880,583
20231215,132000,8426198610,11890,11880,11890,11880,2059
20231215,131900,8401732390,11870,11870,11880,11870,10283
20231215,131800,8279574600,11880,11880,11880,11870,1913
20231215,131700,8256851330,11880,11880,11880,11870,1308
20231215,131600,8241315560,11870,11880,11880,11870,2185
20231215,131500,8215366040,11870,11870,11880,11870,993
20231215,131400,8203576270,11880,11870,11880,11870,1078
20231215,131300,8190776910,11880,11880,11880,11870,1618
20231215,131200,8171562390,11880,11870,11880,11870,3799
20231215,131100,8126442940,11880,11880,11880,11870,1766
20231215,131000,8105475890,11880,11870,11880,11870,1283
20231215,130900,8090243230,11870,11880,11880,11870,1924
20231215,130800,8067402420,11870,11870,11880,11870,579
20231215,130700,8060527470,11870,11870,11880,11870,547
20231215,130600,8054033160,11870,11870,11870,11870,1086
20231215,130500,8041142340,11860,11870,11880,11860,8530
20231215,130400,7939887500,11870,11880,11880,11870,1363
20231215,130300,7923703990,11870,11870,11870,11870,903
20231215,130200,7912985380,11870,11870,11880,11870,878
20231215,130100,7902562090,11880,11880,11880,11870,2372
20231215,130000,7874403990,11870,11870,11880,11870,1505
20231215,125900,7856536460,11880,11880,11880,11870,2156
20231215,125800,7830937720,11880,11870,11880,11870,1048
20231215,125700,7818493240,11870,11870,11880,11870,12017
20231215,125600,7675736510,11870,11870,11880,11870,3804
20231215,125500,7630581890,11870,11870,11880,11870,878
20231215,125400,7620157430,11870,11870,11880,11870,601
20231215,125300,7613020990,11870,11870,11880,11870,661
20231215,125200,7605173830,11870,11870,11880,11870,2441
20231215,125100,7576193300,11870,11880,11880,11870,709
20231215,125000,7567775020,11870,11870,11880,11870,1129
20231215,124900,7554371460,11870,11870,11880,11870,1511
20231215,124800,7536426530,11870,11870,11880,11870,1372
20231215,124700,7520138780,11880,11870,11880,11870,2533
20231215,124600,7490047050,11870,11870,11880,11870,1913
20231215,124500,7467337200,11870,11880,11880,11870,675
20231215,124400,7459322400,11870,11870,11880,11870,591
20231215,124300,7452305570,11870,11880,11880,11870,2088
20231215,124200,7427510180,11880,11880,11890,11870,2378
20231215,124100,7399260880,11880,11880,11890,11880,988
20231215,124000,7387522020,11880,11880,11890,11880,2796
20231215,123900,7354300900,11880,11890,11890,11880,1666
20231215,123800,7334498890,11880,11880,11880,11880,838
20231215,123700,7324543450,11890,11890,11890,11880,2042
20231215,123600,7300277240,11880,11880,11890,11880,1393
20231215,123500,7283725710,11880,11880,11880,11880,827
20231215,123400,7273900950,11880,11880,11890,11870,2954
20231215,123300,7238792800,11880,11870,11890,11870,2038
20231215,123200,7214588940,11880,11870,11880,11860,4866
20231215,123100,7156819110,11870,11870,11880,11860,2144
20231215,123000,7131363450,11870,11870,11880,11860,2762
20231215,122900,7098569730,11870,11880,11880,11860,12441
20231215,122800,6950876870,11870,11880,11880,11870,1611
20231215,122700,6931738750,11870,11880,11880,11870,2464
20231215,122600,6902477230,11870,11880,11880,11870,3824
20231215,122500,6857052230,11880,11870,11880,11870,4814
20231215,122400,6799866710,11870,11880,11880,11870,1545
20231215,122300,6781518780,11870,11870,11880,11870,894
20231215,122200,6770905410,11870,11870,11880,11870,268
20231215,122100,6767724220,11870,11860,11880,11860,1408
20231215,122000,6751015290,11860,11860,11870,11860,102
20231215,121900,6749805410,11870,11870,11880,11860,2418
20231215,121800,6721099100,11870,11870,11880,11870,2219
20231215,121700,6694743500,11870,11880,11880,11870,2234
20231215,121600,6668213690,11870,11870,11880,11870,808
20231215,121500,6658621120,11880,11870,11880,11870,644
20231215,121400,6650976770,11870,11870,11880,11870,284
20231215,121300,6647604280,11870,11870,11880,11870,2449
20231215,121200,6618523060,11870,11870,11880,11870,383
20231215,121100,6613976840,11870,11880,11880,11870,3041
20231215,121000,6577877490,11870,11870,11880,11870,1525
20231215,120900,6559769930,11880,11880,11880,11870,2159
20231215,120800,6534130610,11870,11870,11880,11860,1054
20231215,120700,6521618080,11860,11860,11870,11860,1634
20231215,120600,6502231420,11860,11870,11870,11860,2205
20231215,120500,6476072320,11860,11870,11870,11860,1003
20231215,120400,6464171320,11870,11860,11870,11860,3102
20231215,120300,6427355590,11870,11870,11870,11860,1157
20231215,120200,6413628120,11870,11870,11870,11860,2826
20231215,120100,6380091580,11860,11860,11870,11860,684
20231215,120000,6371975900,11860,11860,11870,11860,1411
20231215,115900,6355229850,11870,11860,11870,11860,2705
20231215,115800,6323133540,11870,11860,11870,11860,944
20231215,115700,6311930720,11860,11860,11870,11860,149
20231215,115600,6310162910,11860,11860,11870,11860,1671
20231215,115500,6290342760,11860,11860,11870,11860,1512
20231215,115400,6272395850,11860,11860,11860,11860,684
20231215,115300,6264283610,11860,11860,11870,11860,1120
20231215,115200,6250993820,11860,11860,11870,11860,1396
20231215,115100,6234432250,11860,11860,11870,11850,12626
20231215,115000,6084702490,11860,11860,11870,11860,2397
20231215,114900,6056272510,11860,11860,11860,11860,435
20231215,114800,6051113410,11860,11870,11870,11860,3173
20231215,114700,6013462880,11860,11870,11870,11850,2608
20231215,114600,5982516140,11860,11860,11860,11850,1226
20231215,114500,5967977120,11860,11860,11870,11860,615
20231215,114400,5960681550,11870,11860,11870,11850,1720
20231215,114300,5940283670,11860,11860,11870,11850,411
20231215,114200,5935407720,11860,11860,11870,11850,1685
20231215,114100,5915425850,11860,11860,11870,11860,1995
20231215,114000,5891764580,11860,11860,11870,11860,1973
20231215,113900,5868363280,11860,11860,11870,11860,1303
20231215,113800,5852908470,11860,11860,11870,11860,2048
20231215,113700,5828606450,11860,11860,11870,11860,676
20231215,113600,5820587510,11860,11860,11870,11860,1419
20231215,113500,5803758150,11860,11860,11870,11860,1620
20231215,113400,5784533550,11860,11860,11860,11860,877
20231215,113300,5774132330,11870,11850,11870,11850,627
20231215,113200,5766694730,11860,11860,11870,11850,2413
20231215,113100,5738079680,11860,11870,11870,11860,937
20231215,113000,5726966740,11860,11870,11870,11860,568
20231215,112900,5720228510,11860,11870,11870,11860,6849
20231215,112800,5638997810,11860,11860,11870,11860,1158
20231215,112700,5625263170,11860,11860,11870,11860,1516
20231215,112600,5607281760,11860,11860,11870,11860,1257
20231215,112500,5592372240,11870,11860,11870,11860,1136
20231215,112400,5578897220,11860,11870,11870,11860,604
20231215,112300,5571731930,11860,11860,11870,11860,3083
20231215,112200,5535162420,11860,11860,11870,11860,4509
20231215,112100,5481671640,11870,11860,11870,11860,708
20231215,112000,5473274080,11860,11870,11870,11860,1144
20231215,111900,5459702560,11860,11860,11870,11860,1070
20231215,111800,5447009780,11860,11860,11870,11860,1081
20231215,111700,5434186060,11870,11860,11870,11860,839
20231215,111600,5424232700,11870,11860,11870,11860,2001
20231215,111500,5400489420,11860,11860,11870,11860,3589
20231215,111400,5357897280,11870,11860,11870,11860,880
20231215,111300,5347458890,11860,11870,11870,11860,399
20231215,111200,5342726380,11870,11860,11870,11860,1699
20231215,111100,5322574270,11870,11860,11870,11860,1430
20231215,111000,5305606130,11870,11860,11870,11860,2625
20231215,110900,5274457060,11870,11860,11870,11860,1031
20231215,110800,5262227310,11870,11860,11870,11860,672
20231215,110700,5254256630,11860,11870,11870,11860,1412
20231215,110600,5237502310,11870,11870,11870,11860,1191
20231215,110500,5223374420,11860,11860,11870,11860,2323
20231215,110400,5195813000,11860,11860,11870,11860,2846
20231215,110300,5162037380,11860,11860,11870,11860,716
20231215,110200,5153545220,11860,11860,11870,11860,1441
20231215,110100,5136448390,11860,11870,11870,11860,2098
20231215,110000,5111559270,11860,11860,11870,11860,817
20231215,105900,5101868510,11860,11850,11870,11850,1483
20231215,105800,5084278400,11850,11880,11880,11850,14709
20231215,105700,4909822400,11870,11870,11880,11860,4938
20231215,105600,4851208980,11870,11870,11870,11860,464
20231215,105500,4845704080,11860,11860,11870,11860,1467
20231215,105400,4828305060,11860,11860,11870,11860,1079
20231215,105300,4815506450,11880,11870,11880,11860,5473
20231215,105200,4750546340,11870,11870,11880,11870,1161
20231215,105100,4736763500,11880,11880,11880,11870,938
20231215,105000,4725627250,11880,11870,11880,11860,594
20231215,104900,4718576800,11880,11870,11880,11870,3746
20231215,104800,4674104890,11880,11880,11880,11870,5619
20231215,104700,4607379830,11880,11880,11880,11870,6052
20231215,104600,4535497700,11880,11870,11880,11870,1303
20231215,104500,4520027710,11880,11870,11880,11870,3410
20231215,104400,4479538120,11870,11870,11880,11860,2977
20231215,104300,4444210710,11870,11880,11880,11870,2273
20231215,104200,4417228240,11870,11870,11880,11870,4280
20231215,104100,4366407680,11880,11870,11880,11870,1314
20231215,104000,4350807270,11880,11860,11880,11860,52450
20231215,103900,3728209960,11860,11870,11870,11860,1653
20231215,103800,3708600780,11860,11870,11870,11860,2344
20231215,103700,3680787360,11860,11860,11870,11860,2250
20231215,103600,3654096040,11860,11860,11870,11860,1368
20231215,103500,3637864930,11860,11860,11870,11860,2036
20231215,103400,3613717430,11860,11860,11870,11860,8552
20231215,103300,3512267600,11860,11860,11870,11860,2634
20231215,103200,3481025110,11870,11860,11870,11860,1446
20231215,103100,3463870050,11860,11860,11870,11860,1100
20231215,103000,3450821670,11860,11870,11870,11860,871
20231215,102900,3440491350,11860,11860,11870,11860,1103
20231215,102800,3427408080,11860,11860,11870,11860,5225
20231215,102700,3365437410,11870,11860,11870,11860,1323
20231215,102600,3349745000,11860,11860,11870,11860,2523
20231215,102500,3319806580,11870,11870,11870,11860,1866
20231215,102400,3297670450,11870,11870,11870,11860,1489
20231215,102300,3280007990,11860,11870,11870,11860,1658
20231215,102200,3260341140,11870,11860,11870,11860,926
20231215,102100,3249357610,11860,11870,11870,11860,2594
20231215,102000,3218580860,11860,11860,11870,11860,8480
20231215,101900,3118001140,11860,11860,11870,11860,589
20231215,101800,3111015190,11860,11860,11870,11860,1883
20231215,101700,3088680870,11860,11860,11870,11860,1250
20231215,101600,3073847470,11860,11860,11870,11860,8954
20231215,101500,2967651150,11860,11870,11870,11860,1149
20231215,101400,2954017240,11860,11870,11870,11860,1086
20231215,101300,2941137090,11870,11860,11870,11860,944
20231215,101200,2929938890,11860,11860,11870,11860,2345
20231215,101100,2902125860,11860,11860,11870,11860,7984
20231215,101000,2807433980,11860,11860,11870,11860,1064
20231215,100900,2794812880,11870,11870,11870,11860,501
20231215,100800,2788870410,11870,11860,11870,11860,995
20231215,100700,2777066810,11870,11860,11870,11860,1493
20231215,100600,2759352100,11870,11860,11870,11860,2072
20231215,100500,2734768480,11860,11870,11870,11860,783
20231215,100400,2725480310,11870,11860,11870,11860,886
20231215,100300,2714968560,11860,11860,11870,11860,3422
20231215,100200,2674377440,11860,11860,11870,11860,941
20231215,100100,2663213060,11860,11860,11870,11860,1028
20231215,100000,2651016830,11860,11870,11870,11860,493
20231215,095900,2645165990,11860,11860,11870,11860,2301
20231215,095800,2617865730,11860,11860,11870,11860,2010
20231215,095700,2594025450,11860,11870,11870,11860,3061
20231215,095600,2557702770,11870,11860,11870,11860,619
20231215,095500,2550361400,11860,11860,11870,11860,1194
20231215,095400,2536197980,11860,11860,11870,11860,216
20231215,095300,2533634500,11860,11860,11870,11860,3026
20231215,095200,2497727070,11860,11860,11870,11860,877
20231215,095100,2487321910,11860,11860,11870,11860,5464
20231215,095000,2422517380,11860,11860,11870,11860,1168
20231215,094900,2408658360,11860,11860,11870,11850,2399
20231215,094800,2380207610,11860,11850,11860,11850,5165
20231215,094700,2318961640,11850,11850,11860,11850,1547
20231215,094600,2300623480,11860,11850,11860,11850,370
20231215,094500,2296236740,11850,11850,11860,11850,3488
20231215,094400,2254903920,11850,11860,11860,11850,1962
20231215,094300,2231638370,11860,11850,11860,11850,1038
20231215,094200,2219333870,11850,11860,11860,11850,480
20231215,094100,2213645200,11860,11850,11860,11850,3218
20231215,094000,2175492690,11850,11850,11860,11850,66
20231215,093900,2174710260,11860,11850,11860,11850,19133
20231215,093800,1947818860,11850,11850,11860,11850,15864
20231215,093700,1759821690,11860,11850,11860,11850,2127
20231215,093600,1734609330,11850,11850,11860,11850,878
20231215,093500,1724203150,11850,11850,11860,11850,974
20231215,093400,1712660100,11860,11860,11860,11850,3089
20231215,093300,1676029380,11860,11860,11860,11850,1632
20231215,093200,1656676800,11860,11860,11860,11850,514
20231215,093100,1650583120,11860,11850,11860,11850,2202
20231215,093000,1624486600,11850,11860,11860,11850,1976
20231215,092900,1601063380,11860,11850,11860,11840,1546
20231215,092800,1582744750,11850,11840,11850,11840,2608
20231215,092700,1551842700,11840,11860,11860,11840,22506
20231215,092600,1285139660,11860,11860,11860,11850,1544
20231215,092500,1266836060,11860,11860,11860,11850,1433
20231215,092400,1249844130,11860,11850,11860,11850,178
20231215,092300,1247733430,11860,11850,11860,11850,222
20231215,092200,1245102030,11860,11860,11860,11850,619
20231215,092100,1237763860,11850,11860,11860,11850,1417
20231215,092000,1220960720,11860,11840,11860,11840,2099
20231215,091900,1196088940,11850,11850,11850,11840,6477
20231215,091800,1119354030,11860,11860,11860,11850,206
20231215,091700,1116911260,11850,11850,11860,11840,2628
20231215,091600,1085774170,11840,11850,11850,11840,3038
20231215,091500,1049779320,11850,11860,11860,11840,5407
20231215,091400,985714700,11850,11860,11860,11850,716
20231215,091300,977227230,11840,11850,11860,11840,8835
20231215,091200,872552880,11860,11860,11860,11850,5459
20231215,091100,807815400,11870,11840,11870,11840,12744
20231215,091000,656724760,11850,11850,11860,11840,1597
20231215,090900,637801710,11850,11850,11850,11840,1567
20231215,090800,619234400,11850,11850,11860,11840,10232
20231215,090700,497994980,11850,11850,11860,11850,908
20231215,090600,487227820,11860,11850,11860,11850,602
20231215,090500,480092820,11850,11860,11860,11850,1042
20231215,090400,467743720,11860,11860,11860,11850,1247
20231215,090300,452956360,11860,11870,11880,11850,16230
20231215,090200,260312920,11860,11850,11870,11840,2380
20231215,090100,232092900,11840,11850,11850,11830,4125
20231215,090000,183253870,11850,11870,11880,11840,15451