KissMeData/024110/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,190600,10939311170,11800,11800,11800,11800,64870
20231220,190500,10939311170,11800,11800,11800,11800,0
20231220,190400,10939311170,11800,11800,11800,11800,0
20231220,190300,10939311170,11800,11800,11800,11800,0
20231220,190200,10939311170,11800,11800,11800,11800,0
20231220,190100,10939311170,11800,11800,11800,11800,0
20231220,190000,10939311170,11800,11800,11800,11800,0
20231220,185900,10939311170,11800,11800,11800,11800,0
20231220,185800,10939311170,11800,11800,11800,11800,0
20231220,185700,10939311170,11800,11800,11800,11800,0
20231220,185600,10939311170,11800,11800,11800,11800,0
20231220,185500,10939311170,11800,11800,11800,11800,0
20231220,185400,10939311170,11800,11800,11800,11800,0
20231220,185300,10939311170,11800,11800,11800,11800,0
20231220,185200,10939311170,11800,11800,11800,11800,0
20231220,185100,10939311170,11800,11800,11800,11800,0
20231220,185000,10939311170,11800,11800,11800,11800,0
20231220,184900,10939311170,11800,11800,11800,11800,0
20231220,184800,10939311170,11800,11800,11800,11800,0
20231220,184700,10939311170,11800,11800,11800,11800,0
20231220,184600,10939311170,11800,11800,11800,11800,0
20231220,184500,10939311170,11800,11800,11800,11800,0
20231220,184400,10939311170,11800,11800,11800,11800,0
20231220,184300,10939311170,11800,11800,11800,11800,0
20231220,184200,10939311170,11800,11800,11800,11800,0
20231220,184100,10939311170,11800,11800,11800,11800,0
20231220,184000,10939311170,11800,11800,11800,11800,0
20231220,183900,10939311170,11800,11800,11800,11800,0
20231220,183800,10939311170,11800,11800,11800,11800,0
20231220,183700,10939311170,11800,11800,11800,11800,0
20231220,183600,10939311170,11800,11800,11800,11800,64870
20231220,183500,10939311170,11800,11800,11800,11800,0
20231220,183400,10939311170,11800,11800,11800,11800,0
20231220,183300,10939311170,11800,11800,11800,11800,0
20231220,183200,10939311170,11800,11800,11800,11800,0
20231220,183100,10939311170,11800,11800,11800,11800,0
20231220,183000,10939311170,11800,11800,11800,11800,0
20231220,182900,10939311170,11800,11800,11800,11800,0
20231220,182800,10939311170,11800,11800,11800,11800,0
20231220,182700,10939311170,11800,11800,11800,11800,0
20231220,182600,10939311170,11800,11800,11800,11800,0
20231220,182500,10939311170,11800,11800,11800,11800,0
20231220,182400,10939311170,11800,11800,11800,11800,0
20231220,182300,10939311170,11800,11800,11800,11800,0
20231220,182200,10939311170,11800,11800,11800,11800,0
20231220,182100,10939311170,11800,11800,11800,11800,0
20231220,182000,10939311170,11800,11800,11800,11800,0
20231220,181900,10939311170,11800,11800,11800,11800,0
20231220,181800,10939311170,11800,11800,11800,11800,0
20231220,181700,10939311170,11800,11800,11800,11800,0
20231220,181600,10939311170,11800,11800,11800,11800,0
20231220,181500,10939311170,11800,11800,11800,11800,0
20231220,181400,10939311170,11800,11800,11800,11800,0
20231220,181300,10939311170,11800,11800,11800,11800,0
20231220,181200,10939311170,11800,11800,11800,11800,0
20231220,181100,10939311170,11800,11800,11800,11800,0
20231220,181000,10939311170,11800,11800,11800,11800,0
20231220,180900,10939311170,11800,11800,11800,11800,0
20231220,180800,10939311170,11800,11800,11800,11800,0
20231220,180700,10939311170,11800,11800,11800,11800,0
20231220,180600,10939311170,11800,11800,11800,11800,64870
20231220,180500,10939311170,11800,11800,11800,11800,0
20231220,180400,10939311170,11800,11800,11800,11800,0
20231220,180300,10939311170,11800,11800,11800,11800,0
20231220,180200,10939311170,11800,11800,11800,11800,0
20231220,180100,10939311170,11800,11800,11800,11800,0
20231220,180000,10939311170,11800,11800,11800,11800,0
20231220,175900,10939311170,11800,11800,11800,11800,0
20231220,175800,10939311170,11800,11800,11800,11800,0
20231220,175700,10939311170,11800,11800,11800,11800,0
20231220,175600,10939311170,11800,11800,11800,11800,0
20231220,175500,10939311170,11800,11800,11800,11800,0
20231220,175400,10939311170,11800,11800,11800,11800,0
20231220,175300,10939311170,11800,11800,11800,11800,0
20231220,175200,10939311170,11800,11800,11800,11800,0
20231220,175100,10939311170,11800,11800,11800,11800,0
20231220,175000,10939311170,11800,11800,11800,11800,0
20231220,174900,10939311170,11800,11800,11800,11800,0
20231220,174800,10939311170,11800,11800,11800,11800,0
20231220,174700,10939311170,11800,11800,11800,11800,0
20231220,174600,10939311170,11800,11800,11800,11800,0
20231220,174500,10939311170,11800,11800,11800,11800,0
20231220,174400,10939311170,11800,11800,11800,11800,0
20231220,174300,10939311170,11800,11800,11800,11800,0
20231220,174200,10939311170,11800,11800,11800,11800,0
20231220,174100,10939311170,11800,11800,11800,11800,0
20231220,174000,10939311170,11800,11800,11800,11800,0
20231220,173900,10939311170,11800,11800,11800,11800,0
20231220,173800,10939311170,11800,11800,11800,11800,0
20231220,173700,10939311170,11800,11800,11800,11800,0
20231220,173600,10939311170,11800,11800,11800,11800,64870
20231220,173500,10939311170,11800,11800,11800,11800,0
20231220,173400,10939311170,11800,11800,11800,11800,0
20231220,173300,10939311170,11800,11800,11800,11800,0
20231220,173200,10939311170,11800,11800,11800,11800,0
20231220,173100,10939311170,11800,11800,11800,11800,0
20231220,173000,10939311170,11800,11800,11800,11800,0
20231220,172900,10939311170,11800,11800,11800,11800,0
20231220,172800,10939311170,11800,11800,11800,11800,0
20231220,172700,10939311170,11800,11800,11800,11800,0
20231220,172600,10939311170,11800,11800,11800,11800,0
20231220,172500,10939311170,11800,11800,11800,11800,0
20231220,172400,10939311170,11800,11800,11800,11800,0
20231220,172300,10939311170,11800,11800,11800,11800,0
20231220,172200,10939311170,11800,11800,11800,11800,0
20231220,172100,10939311170,11800,11800,11800,11800,0
20231220,172000,10939311170,11800,11800,11800,11800,0
20231220,171900,10939311170,11800,11800,11800,11800,0
20231220,171800,10939311170,11800,11800,11800,11800,0
20231220,171700,10939311170,11800,11800,11800,11800,0
20231220,171600,10939311170,11800,11800,11800,11800,0
20231220,171500,10939311170,11800,11800,11800,11800,0
20231220,171400,10939311170,11800,11800,11800,11800,0
20231220,171300,10939311170,11800,11800,11800,11800,0
20231220,171200,10939311170,11800,11800,11800,11800,0
20231220,171100,10939311170,11800,11800,11800,11800,0
20231220,171000,10939311170,11800,11800,11800,11800,0
20231220,170900,10939311170,11800,11800,11800,11800,0
20231220,170800,10939311170,11800,11800,11800,11800,0
20231220,170700,10939311170,11800,11800,11800,11800,0
20231220,170600,10939311170,11800,11800,11800,11800,64870
20231220,170500,10939311170,11800,11800,11800,11800,0
20231220,170400,10939311170,11800,11800,11800,11800,0
20231220,170300,10939311170,11800,11800,11800,11800,0
20231220,170200,10939311170,11800,11800,11800,11800,0
20231220,170100,10939311170,11800,11800,11800,11800,0
20231220,170000,10939311170,11800,11800,11800,11800,0
20231220,165900,10939311170,11800,11800,11800,11800,0
20231220,165800,10939311170,11800,11800,11800,11800,0
20231220,165700,10939311170,11800,11800,11800,11800,0
20231220,165600,10939311170,11800,11800,11800,11800,0
20231220,165500,10939311170,11800,11800,11800,11800,0
20231220,165400,10939311170,11800,11800,11800,11800,0
20231220,165300,10939311170,11800,11800,11800,11800,0
20231220,165200,10939311170,11800,11800,11800,11800,0
20231220,165100,10939311170,11800,11800,11800,11800,0
20231220,165000,10939311170,11800,11800,11800,11800,0
20231220,164900,10939311170,11800,11800,11800,11800,0
20231220,164800,10939311170,11800,11800,11800,11800,0
20231220,164700,10939311170,11800,11800,11800,11800,0
20231220,164600,10939311170,11800,11800,11800,11800,0
20231220,164500,10939311170,11800,11800,11800,11800,0
20231220,164400,10939311170,11800,11800,11800,11800,0
20231220,164300,10939311170,11800,11800,11800,11800,0
20231220,164200,10939311170,11800,11800,11800,11800,0
20231220,164100,10939311170,11800,11800,11800,11800,0
20231220,164000,10939311170,11800,11800,11800,11800,0
20231220,163900,10939311170,11800,11800,11800,11800,0
20231220,163800,10939311170,11800,11800,11800,11800,0
20231220,163700,10939311170,11800,11800,11800,11800,0
20231220,163600,10939311170,11800,11800,11800,11800,64870
20231220,163500,10939311170,11800,11800,11800,11800,0
20231220,163400,10939311170,11800,11800,11800,11800,0
20231220,163300,10939311170,11800,11800,11800,11800,0
20231220,163200,10939311170,11800,11800,11800,11800,0
20231220,163100,10939311170,11800,11800,11800,11800,0
20231220,163000,10939311170,11800,11800,11800,11800,0
20231220,162900,10939311170,11800,11800,11800,11800,0
20231220,162800,10939311170,11800,11800,11800,11800,0
20231220,162700,10939311170,11800,11800,11800,11800,0
20231220,162600,10939311170,11800,11800,11800,11800,0
20231220,162500,10939311170,11800,11800,11800,11800,0
20231220,162400,10939311170,11800,11800,11800,11800,0
20231220,162300,10939311170,11800,11800,11800,11800,0
20231220,162200,10939311170,11800,11800,11800,11800,0
20231220,162100,10939311170,11800,11800,11800,11800,0
20231220,162000,10939311170,11800,11800,11800,11800,0
20231220,161900,10939311170,11800,11800,11800,11800,0
20231220,161800,10939311170,11800,11800,11800,11800,0
20231220,161700,10939311170,11800,11800,11800,11800,0
20231220,161600,10939311170,11800,11800,11800,11800,0
20231220,161500,10939311170,11800,11800,11800,11800,0
20231220,161400,10939311170,11800,11800,11800,11800,0
20231220,161300,10939311170,11800,11800,11800,11800,0
20231220,161200,10939311170,11800,11800,11800,11800,0
20231220,161100,10939311170,11800,11800,11800,11800,0
20231220,161000,10939311170,11800,11800,11800,11800,0
20231220,160900,10939311170,11800,11800,11800,11800,0
20231220,160800,10939311170,11800,11800,11800,11800,0
20231220,160700,10939311170,11800,11800,11800,11800,0
20231220,160600,10939311170,11800,11800,11800,11800,64870
20231220,160500,10939311170,11800,11800,11800,11800,0
20231220,160400,10939311170,11800,11800,11800,11800,0
20231220,160300,10939311170,11800,11800,11800,11800,0
20231220,160200,10939311170,11800,11800,11800,11800,0
20231220,160100,10939311170,11800,11800,11800,11800,0
20231220,160000,10939311170,11800,11800,11800,11800,0
20231220,155900,10939311170,11800,11800,11800,11800,0
20231220,155800,10939311170,11800,11800,11800,11800,0
20231220,155700,10939311170,11800,11800,11800,11800,0
20231220,155600,10939311170,11800,11800,11800,11800,0
20231220,155500,10939311170,11800,11800,11800,11800,0
20231220,155400,10939311170,11800,11800,11800,11800,0
20231220,155300,10939311170,11800,11800,11800,11800,0
20231220,155200,10939311170,11800,11800,11800,11800,0
20231220,155100,10939311170,11800,11800,11800,11800,0
20231220,155000,10939311170,11800,11800,11800,11800,0
20231220,154900,10939311170,11800,11800,11800,11800,0
20231220,154800,10939311170,11800,11800,11800,11800,0
20231220,154700,10939311170,11800,11800,11800,11800,0
20231220,154600,10939311170,11800,11800,11800,11800,0
20231220,154500,10939311170,11800,11800,11800,11800,0
20231220,154400,10939311170,11800,11800,11800,11800,0
20231220,154300,10939311170,11800,11800,11800,11800,0
20231220,154200,10939311170,11800,11800,11800,11800,0
20231220,154100,10939311170,11800,11800,11800,11800,0
20231220,154000,10939311170,11800,11800,11800,11800,0
20231220,153900,10939311170,11800,11800,11800,11800,0
20231220,153800,10939311170,11800,11800,11800,11800,0
20231220,153700,10939311170,11800,11800,11800,11800,0
20231220,153600,10939311170,11800,11800,11800,11800,64870
20231220,153500,10939311170,11800,11800,11800,11800,0
20231220,153400,10939311170,11800,11800,11800,11800,0
20231220,153300,10939311170,11800,11800,11800,11800,0
20231220,153200,10939311170,11800,11800,11800,11800,0
20231220,153100,10939311170,11800,11800,11800,11800,0
20231220,153000,10939311170,11800,11800,11800,11800,64870
20231220,152900,10173845170,11810,11810,11810,11810,0
20231220,152800,10173845170,11810,11810,11810,11810,0
20231220,152700,10173845170,11810,11810,11810,11810,0
20231220,152600,10173845170,11810,11810,11810,11810,0
20231220,152500,10173845170,11810,11810,11810,11810,0
20231220,152400,10173845170,11810,11810,11810,11810,0
20231220,152300,10173845170,11810,11810,11810,11810,0
20231220,152200,10173845170,11810,11810,11810,11810,0
20231220,152100,10173845170,11810,11810,11810,11810,0
20231220,152000,10173845170,11810,11810,11810,11810,0
20231220,151900,10173845170,11810,11810,11820,11800,3624
20231220,151800,10131044500,11810,11810,11820,11810,9335
20231220,151700,10020796680,11810,11820,11820,11810,6358
20231220,151600,9945688910,11810,11820,11820,11810,4156
20231220,151500,9896601210,11810,11820,11820,11810,3233
20231220,151400,9858413340,11820,11810,11820,11810,1948
20231220,151300,9835401860,11820,11820,11820,11810,7152
20231220,151200,9750934250,11820,11820,11820,11810,4490
20231220,151100,9697896330,11820,11810,11820,11810,2098
20231220,151000,9673105290,11810,11820,11820,11810,3822
20231220,150900,9627961350,11820,11820,11820,11810,5881
20231220,150800,9558498110,11810,11810,11820,11810,1001
20231220,150700,9546671410,11820,11820,11820,11810,1942
20231220,150600,9523720440,11810,11820,11820,11810,1293
20231220,150500,9508445550,11810,11810,11820,11810,3330
20231220,150400,9469111910,11810,11810,11820,11810,966
20231220,150300,9457699460,11810,11810,11820,11810,1452
20231220,150200,9440549220,11820,11810,11820,11810,6102
20231220,150100,9368476180,11810,11820,11820,11810,594
20231220,150000,9361459520,11810,11820,11820,11810,1196
20231220,145900,9347327380,11820,11820,11820,11810,937
20231220,145800,9336257090,11820,11810,11820,11810,2321
20231220,145700,9308840370,11810,11810,11820,11810,1061
20231220,145600,9296306010,11820,11810,11820,11810,2800
20231220,145500,9263237260,11820,11820,11820,11810,5316
20231220,145400,9200445020,11820,11810,11820,11810,1999
20231220,145300,9176833030,11810,11810,11820,11810,1111
20231220,145200,9163708110,11810,11810,11820,11810,426
20231220,145100,9158675820,11820,11810,11820,11810,4731
20231220,145000,9102789230,11820,11820,11820,11810,1289
20231220,144900,9087556650,11810,11810,11820,11810,775
20231220,144800,9078401090,11820,11810,11820,11810,635
20231220,144700,9070898010,11810,11810,11820,11810,666
20231220,144600,9063031140,11820,11820,11820,11810,2680
20231220,144500,9031377050,11820,11810,11820,11810,565
20231220,144400,9024701870,11820,11810,11820,11810,588
20231220,144300,9017753690,11810,11810,11820,11810,1569
20231220,144200,8999216610,11820,11820,11820,11810,4080
20231220,144100,8951028740,11820,11810,11820,11810,456
20231220,144000,8945641110,11810,11820,11820,11810,1366
20231220,143900,8929507070,11810,11810,11820,11810,3910
20231220,143800,8883325550,11820,11810,11820,11810,1743
20231220,143700,8862740050,11820,11820,11820,11810,5886
20231220,143600,8793211630,11820,11810,11820,11810,6749
20231220,143500,8713472300,11810,11820,11820,11810,6225
20231220,143400,8639953700,11820,11820,11820,11810,1950
20231220,143300,8616917190,11820,11820,11820,11810,472
20231220,143200,8611340190,11820,11810,11820,11810,4997
20231220,143100,8552311660,11820,11820,11820,11810,772
20231220,143000,8543192120,11820,11820,11820,11810,3737
20231220,142900,8499046130,11810,11820,11820,11810,1199
20231220,142800,8484881760,11810,11810,11820,11810,989
20231220,142700,8473200170,11820,11820,11820,11810,702
20231220,142600,8464907670,11820,11810,11820,11810,5531
20231220,142500,8399584120,11820,11820,11820,11810,1048
20231220,142400,8387199820,11810,11810,11820,11810,968
20231220,142300,8375766840,11810,11820,11820,11810,1622
20231220,142200,8356604430,11810,11820,11820,11810,663
20231220,142100,8348771220,11810,11810,11820,11810,1040
20231220,142000,8336486770,11810,11810,11820,11810,3556
20231220,141900,8294484010,11820,11820,11820,11810,464
20231220,141800,8289001830,11820,11820,11820,11810,1391
20231220,141700,8272565820,11820,11810,11820,11810,1217
20231220,141600,8258191820,11820,11810,11820,11810,1159
20231220,141500,8244498470,11810,11810,11820,11810,3957
20231220,141400,8197742520,11820,11810,11820,11810,1239
20231220,141300,8183106270,11820,11810,11820,11810,750
20231220,141200,8174245760,11810,11810,11820,11810,1128
20231220,141100,8160921850,11810,11810,11820,11810,1547
20231220,141000,8142641210,11820,11810,11820,11810,905
20231220,140900,8131950800,11820,11810,11820,11810,1055
20231220,140800,8119488090,11810,11820,11820,11810,820
20231220,140700,8109801270,11820,11820,11820,11810,726
20231220,140600,8101224510,11820,11810,11820,11810,1403
20231220,140500,8084653250,11810,11810,11820,11810,1965
20231220,140400,8061442770,11820,11820,11820,11810,336
20231220,140300,8057472170,11810,11810,11820,11800,7850
20231220,140200,7964776850,11820,11820,11820,11810,704
20231220,140100,7956460420,11820,11810,11820,11810,975
20231220,140000,7944943750,11810,11820,11820,11810,3168
20231220,135900,7907526040,11820,11820,11820,11810,2430
20231220,135800,7878810330,11820,11810,11820,11810,731
20231220,135700,7870173080,11810,11810,11820,11810,2059
20231220,135600,7845846560,11810,11820,11820,11810,2162
20231220,135500,7820304960,11820,11810,11820,11810,3690
20231220,135400,7776701680,11820,11810,11820,11810,1580
20231220,135300,7758040000,11820,11810,11820,11810,660
20231220,135200,7750242710,11820,11820,11820,11810,626
20231220,135100,7742847510,11820,11820,11820,11810,1710
20231220,135000,7722649500,11820,11820,11820,11810,1665
20231220,134900,7702983020,11820,11830,11830,11820,15979
20231220,134800,7514098800,11830,11830,11830,11820,3216
20231220,134700,7476062060,11830,11820,11830,11820,1066
20231220,134600,7463456830,11820,11820,11830,11820,996
20231220,134500,7451681040,11830,11830,11830,11820,872
20231220,134400,7441371320,11820,11820,11830,11820,614
20231220,134300,7434112190,11830,11830,11830,11820,1168
20231220,134200,7420301400,11830,11820,11830,11820,1915
20231220,134100,7397654720,11830,11830,11830,11820,1227
20231220,134000,7383146290,11830,11820,11830,11820,342
20231220,133900,7379101270,11820,11830,11830,11820,2711
20231220,133800,7347055570,11830,11820,11830,11820,771
20231220,133700,7337939780,11830,11820,11830,11810,7041
20231220,133600,7254714460,11820,11830,11830,11820,860
20231220,133500,7244544570,11820,11830,11830,11820,1687
20231220,133400,7224602780,11820,11830,11830,11820,2043
20231220,133300,7200442470,11830,11830,11830,11820,5638
20231220,133200,7133781230,11830,11830,11830,11820,871
20231220,133100,7123483740,11820,11820,11830,11820,514
20231220,133000,7117407040,11820,11830,11830,11820,1644
20231220,132900,7097973130,11820,11820,11830,11820,1322
20231220,132800,7082345000,11820,11840,11840,11820,12541
20231220,132700,6934083050,11830,11830,11840,11830,845
20231220,132600,6924084300,11830,11840,11840,11830,2472
20231220,132500,6894838120,11830,11840,11840,11830,1447
20231220,132400,6877719340,11840,11840,11840,11830,1734
20231220,132300,6857202990,11830,11830,11840,11830,4300
20231220,132200,6806331540,11830,11840,11840,11830,1448
20231220,132100,6789194020,11830,11830,11840,11830,1502
20231220,132000,6771417910,11830,11830,11840,11830,1721
20231220,131900,6751054830,11840,11830,11840,11830,385
20231220,131800,6746499410,11830,11830,11840,11830,2185
20231220,131700,6720635040,11840,11830,11840,11830,3668
20231220,131600,6677241970,11840,11840,11840,11830,3454
20231220,131500,6636378590,11830,11830,11840,11830,1611
20231220,131400,6617313530,11840,11830,11840,11830,1622
20231220,131300,6598116550,11840,11840,11840,11830,933
20231220,131200,6587076620,11830,11840,11840,11830,1371
20231220,131100,6570849930,11840,11840,11840,11830,1392
20231220,131000,6554376810,11830,11840,11840,11830,673
20231220,130900,6546411640,11830,11840,11840,11830,1138
20231220,130800,6532944970,11840,11840,11840,11830,1012
20231220,130700,6520970680,11840,11830,11840,11830,1023
20231220,130600,6508866070,11830,11840,11840,11830,3415
20231220,130500,6468437300,11830,11840,11840,11830,1706
20231220,130400,6448253940,11840,11830,11840,11830,440
20231220,130300,6443048610,11830,11830,11840,11830,2125
20231220,130200,6417908390,11830,11830,11840,11830,610
20231220,130100,6410691090,11830,11830,11840,11820,16127
20231220,130000,6219909450,11830,11830,11830,11820,36028
20231220,125900,5793698620,11820,11820,11830,11820,775
20231220,125800,5784535810,11830,11820,11830,11820,2421
20231220,125700,5755916850,11820,11830,11830,11820,352
20231220,125600,5751754010,11830,11830,11830,11820,4066
20231220,125500,5703691520,11830,11820,11830,11820,471
20231220,125400,5698121900,11830,11830,11830,11820,817
20231220,125300,5688463140,11830,11820,11830,11820,810
20231220,125200,5678886390,11830,11820,11830,11820,986
20231220,125100,5667227710,11830,11820,11830,11820,1474
20231220,125000,5649803480,11830,11830,11830,11820,974
20231220,124900,5638287900,11820,11820,11830,11820,1060
20231220,124800,5625755760,11820,11820,11830,11820,574
20231220,124700,5618969470,11830,11820,11830,11820,1700
20231220,124600,5598873580,11820,11820,11830,11820,1208
20231220,124500,5584594260,11820,11820,11830,11820,1290
20231220,124400,5569345300,11820,11820,11830,11820,1942
20231220,124300,5546389420,11820,11830,11830,11820,1486
20231220,124200,5528821090,11830,11830,11830,11820,781
20231220,124100,5519583620,11820,11830,11830,11820,803
20231220,124000,5510090660,11830,11830,11830,11820,389
20231220,123900,5505490080,11830,11830,11830,11820,1453
20231220,123800,5488307870,11820,11830,11830,11820,641
20231220,123700,5480729570,11830,11830,11830,11820,282
20231220,123600,5477394540,11820,11820,11820,11820,1035
20231220,123500,5465160840,11820,11820,11830,11820,833
20231220,123400,5455313150,11830,11820,11830,11820,669
20231220,123300,5447402430,11820,11830,11830,11820,8239
20231220,123200,5350015030,11830,11820,11830,11820,1009
20231220,123100,5338082900,11830,11830,11830,11820,389
20231220,123000,5333482180,11820,11820,11820,11810,31577
20231220,122900,4960252920,11810,11810,11820,11810,636
20231220,122800,4952740820,11810,11820,11820,11810,603
20231220,122700,4945617300,11810,11810,11820,11810,1380
20231220,122600,4929319360,11810,11810,11820,11810,850
20231220,122500,4919279310,11810,11820,11820,11810,392
20231220,122400,4914649660,11810,11820,11820,11810,1244
20231220,122300,4899957390,11820,11820,11820,11810,1871
20231220,122200,4877854970,11810,11810,11820,11810,2177
20231220,122100,4852144340,11810,11800,11820,11800,1355
20231220,122000,4836140530,11810,11800,11810,11800,2638
20231220,121900,4804990200,11800,11810,11810,11800,565
20231220,121800,4798322220,11800,11810,11810,11800,5473
20231220,121700,4733731750,11810,11820,11820,11810,6367
20231220,121600,4658534510,11810,11820,11820,11810,12142
20231220,121500,4515132190,11810,11810,11820,11810,3952
20231220,121400,4468456480,11820,11820,11820,11810,782
20231220,121300,4459218030,11820,11820,11820,11810,2372
20231220,121200,4431188920,11820,11820,11820,11810,761
20231220,121100,4422198110,11820,11820,11820,11810,1179
20231220,121000,4408269730,11810,11820,11820,11810,759
20231220,120900,4399302460,11810,11820,11820,11810,1017
20231220,120800,4387287190,11820,11810,11820,11810,2101
20231220,120700,4362468670,11810,11820,11820,11810,935
20231220,120600,4351422610,11820,11820,11820,11810,754
20231220,120500,4342513520,11810,11820,11820,11810,1234
20231220,120400,4327938000,11810,11820,11820,11810,2023
20231220,120300,4304044460,11820,11820,11820,11810,415
20231220,120200,4299141120,11820,11810,11820,11810,979
20231220,120100,4287577530,11820,11810,11820,11810,1018
20231220,120000,4275550330,11820,11820,11820,11810,3152
20231220,115900,4238318140,11810,11810,11820,11810,1115
20231220,115800,4225146820,11820,11810,11820,11810,1336
20231220,115700,4209364090,11820,11820,11820,11810,239
20231220,115600,4206539430,11810,11820,11820,11810,3853
20231220,115500,4161030130,11810,11810,11820,11810,436
20231220,115400,4155880710,11810,11820,11820,11810,1817
20231220,115300,4134418420,11810,11810,11820,11810,1140
20231220,115200,4120951850,11810,11820,11820,11810,340
20231220,115100,4116933470,11810,11810,11820,11810,1348
20231220,115000,4101010480,11820,11810,11820,11810,1427
20231220,114900,4084149870,11810,11810,11820,11810,1484
20231220,114800,4066618900,11810,11810,11820,11810,941
20231220,114700,4055503880,11820,11810,11820,11810,1846
20231220,114600,4033700680,11820,11820,11820,11810,847
20231220,114500,4023693220,11820,11810,11820,11810,391
20231220,114400,4019073280,11820,11820,11820,11810,1089
20231220,114300,4006204960,11810,11810,11810,11810,1328
20231220,114200,3990521280,11810,11810,11820,11810,1622
20231220,114100,3971362920,11810,11810,11820,11810,966
20231220,114000,3959954330,11810,11820,11820,11810,1091
20231220,113900,3947067060,11810,11820,11820,11810,1041
20231220,113800,3934769760,11820,11810,11820,11810,754
20231220,113700,3925864210,11810,11810,11820,11810,224
20231220,113600,3923216770,11810,11810,11810,11800,621
20231220,113500,3915883470,11800,11810,11820,11800,1461
20231220,113400,3898628300,11810,11810,11820,11810,3434
20231220,113300,3858064340,11810,11810,11820,11810,403
20231220,113200,3853304150,11810,11810,11820,11810,1464
20231220,113100,3836013560,11810,11810,11810,11800,1761
20231220,113000,3815227360,11810,11800,11820,11800,732
20231220,112900,3806583010,11810,11800,11810,11800,445
20231220,112800,3801329940,11800,11810,11810,11800,922
20231220,112700,3790448670,11800,11810,11820,11800,1865
20231220,112600,3768425090,11810,11810,11820,11810,663
20231220,112500,3760593670,11810,11810,11820,11810,556
20231220,112400,3754026270,11820,11810,11820,11810,539
20231220,112300,3747659790,11810,11820,11820,11810,383
20231220,112200,3743134490,11810,11800,11820,11800,1368
20231220,112100,3726981670,11810,11820,11820,11810,3984
20231220,112000,3679927880,11810,11810,11820,11810,189
20231220,111900,3677694510,11810,11810,11820,11810,1370
20231220,111800,3661514190,11810,11800,11810,11800,3593
20231220,111700,3619096660,11800,11810,11810,11800,2440
20231220,111600,3590286680,11810,11810,11820,11810,1421
20231220,111500,3573503910,11810,11810,11820,11810,107
20231220,111400,3572239410,11820,11810,11820,11810,3417
20231220,111300,3531883880,11810,11820,11820,11810,1213
20231220,111200,3517556060,11810,11810,11820,11810,6987
20231220,111100,3435037840,11810,11810,11820,11810,1052
20231220,111000,3422607660,11820,11810,11820,11810,1218
20231220,110900,3408218000,11810,11810,11820,11810,831
20231220,110800,3398403750,11820,11810,11820,11810,358
20231220,110700,3394174200,11810,11810,11820,11810,714
20231220,110600,3385740580,11820,11820,11820,11810,2540
20231220,110500,3355742210,11810,11810,11820,11810,3220
20231220,110400,3317713170,11820,11810,11820,11810,139
20231220,110300,3316070700,11810,11810,11820,11810,2025
20231220,110200,3292153560,11810,11810,11820,11810,6495
20231220,110100,3215446290,11810,11820,11820,11810,741
20231220,110000,3206691950,11820,11820,11820,11810,241
20231220,105900,3203844440,11810,11810,11820,11810,459
20231220,105800,3198423490,11820,11810,11820,11810,2034
20231220,105700,3174383210,11810,11810,11820,11810,221
20231220,105600,3171772900,11820,11810,11820,11810,10431
20231220,105500,3048480530,11810,11810,11820,11810,4240
20231220,105400,2998405270,11820,11810,11820,11810,1385
20231220,105300,2982047630,11820,11810,11820,11810,806
20231220,105200,2972522040,11810,11820,11820,11810,385
20231220,105100,2967974880,11810,11820,11820,11810,629
20231220,105000,2960543830,11820,11810,11820,11810,656
20231220,104900,2952795790,11820,11820,11820,11810,134
20231220,104800,2951212470,11810,11810,11810,11810,204
20231220,104700,2948803230,11810,11810,11820,11810,881
20231220,104600,2938398420,11810,11810,11820,11810,1172
20231220,104500,2924556270,11810,11810,11820,11810,171
20231220,104400,2922536660,11810,11810,11820,11810,490
20231220,104300,2916748870,11820,11810,11820,11800,2027
20231220,104200,2892815790,11810,11800,11820,11800,2727
20231220,104100,2860611540,11810,11810,11810,11800,699
20231220,104000,2852357620,11810,11800,11810,11800,1878
20231220,103900,2830195560,11800,11800,11810,11800,422
20231220,103800,2825214170,11800,11810,11820,11800,14684
20231220,103700,2651795550,11810,11820,11820,11810,2075
20231220,103600,2627279090,11820,11810,11820,11810,1735
20231220,103500,2606788010,11810,11820,11820,11810,2484
20231220,103400,2577431930,11820,11810,11820,11810,148
20231220,103300,2575683060,11810,11810,11820,11810,457
20231220,103200,2570285490,11810,11820,11820,11810,1598
20231220,103100,2551412340,11810,11810,11820,11810,34
20231220,103000,2551010710,11810,11820,11820,11810,190
20231220,102900,2548766720,11820,11810,11820,11810,1595
20231220,102800,2529928870,11810,11810,11810,11810,510
20231220,102700,2523905770,11810,11820,11820,11810,246
20231220,102600,2520999660,11810,11820,11820,11810,229
20231220,102500,2518294170,11820,11810,11820,11810,479
20231220,102400,2512635480,11810,11810,11820,11810,1670
20231220,102300,2492912010,11810,11810,11810,11810,89
20231220,102200,2491860920,11810,11810,11820,11810,475
20231220,102100,2486250460,11820,11810,11820,11810,1275
20231220,102000,2471192700,11820,11820,11820,11800,125
20231220,101900,2469715710,11820,11810,11820,11800,900
20231220,101800,2459087720,11810,11800,11810,11800,489
20231220,101700,2453312960,11810,11810,11810,11800,6579
20231220,101600,2375664000,11800,11810,11810,11800,2584
20231220,101500,2345147280,11800,11810,11810,11800,929
20231220,101400,2334178840,11810,11810,11810,11800,2103
20231220,101300,2309358120,11800,11810,11810,11800,8257
20231220,101200,2211848000,11810,11810,11810,11800,1211
20231220,101100,2197550260,11800,11810,11810,11800,1374
20231220,101000,2181335230,11810,11810,11810,11800,2283
20231220,100900,2154387640,11800,11810,11810,11800,1197
20231220,100800,2140251530,11800,11810,11810,11800,1196
20231220,100700,2126134590,11810,11800,11810,11800,1984
20231220,100600,2102713750,11800,11810,11810,11800,991
20231220,100500,2091015050,11800,11810,11810,11800,1860
20231220,100400,2069056070,11800,11810,11810,11800,357
20231220,100300,2064841230,11810,11810,11810,11800,891
20231220,100200,2054322840,11810,11810,11810,11800,1155
20231220,100100,2040690110,11810,11810,11810,11800,1319
20231220,100000,2025123330,11810,11810,11810,11800,529
20231220,095900,2018877520,11810,11800,11810,11800,4284
20231220,095800,1968318250,11800,11810,11810,11800,998
20231220,095700,1956532840,11810,11810,11810,11800,512
20231220,095600,1950487880,11810,11800,11810,11800,7152
20231220,095500,1866023670,11800,11800,11810,11800,1004
20231220,095400,1854174110,11810,11800,11810,11800,3647
20231220,095300,1811138570,11810,11810,11810,11800,1142
20231220,095200,1797654460,11810,11810,11810,11800,444
20231220,095100,1792413850,11810,11800,11810,11800,3910
20231220,095000,1746273640,11810,11810,11810,11800,2739
20231220,094900,1713926980,11800,11800,11810,11800,759
20231220,094800,1704965780,11800,11800,11810,11800,6138
20231220,094700,1632536340,11800,11810,11810,11800,649
20231220,094600,1624876560,11810,11810,11810,11800,776
20231220,094500,1615715890,11810,11810,11810,11800,552
20231220,094400,1609197160,11810,11800,11810,11800,1758
20231220,094300,1588445820,11800,11800,11810,11800,1001
20231220,094200,1576628210,11800,11800,11810,11800,1618
20231220,094100,1557533860,11800,11800,11810,11800,989
20231220,094000,1545862000,11800,11800,11810,11800,760
20231220,093900,1536891740,11810,11810,11810,11800,107
20231220,093800,1535628530,11800,11800,11810,11800,2533
20231220,093700,1505735200,11800,11800,11810,11800,1136
20231220,093600,1492329980,11810,11810,11810,11800,898
20231220,093500,1481730170,11810,11800,11810,11800,1854
20231220,093400,1459840370,11800,11810,11810,11800,601
20231220,093300,1452746210,11810,11800,11810,11800,1937
20231220,093200,1429881520,11800,11800,11810,11800,4877
20231220,093100,1372331430,11800,11800,11800,11790,1867
20231220,093000,1350302670,11800,11800,11800,11790,3848
20231220,092900,1304897270,11790,11800,11810,11790,9886
20231220,092800,1188259000,11810,11810,11810,11800,750
20231220,092700,1179405060,11800,11800,11810,11800,1614
20231220,092600,1160359000,11810,11800,11810,11800,1802
20231220,092500,1139082270,11810,11810,11810,11800,1359
20231220,092400,1123037620,11800,11800,11810,11800,630
20231220,092300,1115599580,11810,11810,11810,11800,755
20231220,092200,1106688860,11800,11810,11810,11800,4525
20231220,092100,1053256180,11810,11800,11810,11800,1204
20231220,092000,1039039290,11810,11810,11810,11800,1268
20231220,091900,1024070580,11800,11810,11820,11800,12593
20231220,091800,875360390,11810,11810,11810,11800,6225
20231220,091700,801892290,11800,11810,11810,11800,2795
20231220,091600,768894150,11810,11800,11810,11800,1222
20231220,091500,754473790,11800,11790,11800,11790,14139
20231220,091400,587634590,11800,11800,11800,11780,4820
20231220,091300,530800000,11790,11800,11800,11790,6221
20231220,091200,457433870,11790,11800,11800,11790,7493
20231220,091100,369079190,11800,11790,11800,11790,2649
20231220,091000,337836080,11800,11790,11800,11790,993
20231220,090900,326119170,11800,11800,11800,11790,6086
20231220,090800,254324740,11800,11800,11800,11790,753
20231220,090700,245444260,11790,11790,11800,11790,310
20231220,090600,241787390,11790,11800,11800,11790,834
20231220,090500,231951980,11800,11790,11800,11790,1596
20231220,090400,213129390,11800,11800,11800,11790,3424
20231220,090300,172757120,11790,11790,11800,11780,2519
20231220,090200,143054090,11780,11790,11790,11780,1606
20231220,090100,124124080,11790,11790,11790,11760,1626
20231220,090000,104971280,11800,11790,11800,11760,8806