KissMeData/088980/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,195500,5947130750,12390,12390,12390,12390,5865
20231201,195400,5947130750,12390,12390,12390,12390,0
20231201,195300,5947130750,12390,12390,12390,12390,0
20231201,195200,5947130750,12390,12390,12390,12390,0
20231201,195100,5947130750,12390,12390,12390,12390,0
20231201,195000,5947130750,12390,12390,12390,12390,0
20231201,194900,5947130750,12390,12390,12390,12390,0
20231201,194800,5947130750,12390,12390,12390,12390,0
20231201,194700,5947130750,12390,12390,12390,12390,0
20231201,194600,5947130750,12390,12390,12390,12390,0
20231201,194500,5947130750,12390,12390,12390,12390,0
20231201,194400,5947130750,12390,12390,12390,12390,0
20231201,194300,5947130750,12390,12390,12390,12390,0
20231201,194200,5947130750,12390,12390,12390,12390,0
20231201,194100,5947130750,12390,12390,12390,12390,0
20231201,194000,5947130750,12390,12390,12390,12390,0
20231201,193900,5947130750,12390,12390,12390,12390,0
20231201,193800,5947130750,12390,12390,12390,12390,0
20231201,193700,5947130750,12390,12390,12390,12390,0
20231201,193600,5947130750,12390,12390,12390,12390,0
20231201,193500,5947130750,12390,12390,12390,12390,0
20231201,193400,5947130750,12390,12390,12390,12390,0
20231201,193300,5947130750,12390,12390,12390,12390,0
20231201,193200,5947130750,12390,12390,12390,12390,0
20231201,193100,5947130750,12390,12390,12390,12390,0
20231201,193000,5947130750,12390,12390,12390,12390,0
20231201,192900,5947130750,12390,12390,12390,12390,0
20231201,192800,5947130750,12390,12390,12390,12390,0
20231201,192700,5947130750,12390,12390,12390,12390,0
20231201,192600,5947130750,12390,12390,12390,12390,0
20231201,192500,5947130750,12390,12390,12390,12390,5865
20231201,192400,5947130750,12390,12390,12390,12390,0
20231201,192300,5947130750,12390,12390,12390,12390,0
20231201,192200,5947130750,12390,12390,12390,12390,0
20231201,192100,5947130750,12390,12390,12390,12390,0
20231201,192000,5947130750,12390,12390,12390,12390,0
20231201,191900,5947130750,12390,12390,12390,12390,0
20231201,191800,5947130750,12390,12390,12390,12390,0
20231201,191700,5947130750,12390,12390,12390,12390,0
20231201,191600,5947130750,12390,12390,12390,12390,0
20231201,191500,5947130750,12390,12390,12390,12390,0
20231201,191400,5947130750,12390,12390,12390,12390,0
20231201,191300,5947130750,12390,12390,12390,12390,0
20231201,191200,5947130750,12390,12390,12390,12390,0
20231201,191100,5947130750,12390,12390,12390,12390,0
20231201,191000,5947130750,12390,12390,12390,12390,0
20231201,190900,5947130750,12390,12390,12390,12390,0
20231201,190800,5947130750,12390,12390,12390,12390,0
20231201,190700,5947130750,12390,12390,12390,12390,0
20231201,190600,5947130750,12390,12390,12390,12390,0
20231201,190500,5947130750,12390,12390,12390,12390,0
20231201,190400,5947130750,12390,12390,12390,12390,0
20231201,190300,5947130750,12390,12390,12390,12390,0
20231201,190200,5947130750,12390,12390,12390,12390,0
20231201,190100,5947130750,12390,12390,12390,12390,0
20231201,190000,5947130750,12390,12390,12390,12390,0
20231201,185900,5947130750,12390,12390,12390,12390,0
20231201,185800,5947130750,12390,12390,12390,12390,0
20231201,185700,5947130750,12390,12390,12390,12390,0
20231201,185600,5947130750,12390,12390,12390,12390,0
20231201,185500,5947130750,12390,12390,12390,12390,5865
20231201,185400,5947130750,12390,12390,12390,12390,0
20231201,185300,5947130750,12390,12390,12390,12390,0
20231201,185200,5947130750,12390,12390,12390,12390,0
20231201,185100,5947130750,12390,12390,12390,12390,0
20231201,185000,5947130750,12390,12390,12390,12390,0
20231201,184900,5947130750,12390,12390,12390,12390,0
20231201,184800,5947130750,12390,12390,12390,12390,0
20231201,184700,5947130750,12390,12390,12390,12390,0
20231201,184600,5947130750,12390,12390,12390,12390,0
20231201,184500,5947130750,12390,12390,12390,12390,0
20231201,184400,5947130750,12390,12390,12390,12390,0
20231201,184300,5947130750,12390,12390,12390,12390,0
20231201,184200,5947130750,12390,12390,12390,12390,0
20231201,184100,5947130750,12390,12390,12390,12390,0
20231201,184000,5947130750,12390,12390,12390,12390,0
20231201,183900,5947130750,12390,12390,12390,12390,0
20231201,183800,5947130750,12390,12390,12390,12390,0
20231201,183700,5947130750,12390,12390,12390,12390,0
20231201,183600,5947130750,12390,12390,12390,12390,0
20231201,183500,5947130750,12390,12390,12390,12390,0
20231201,183400,5947130750,12390,12390,12390,12390,0
20231201,183300,5947130750,12390,12390,12390,12390,0
20231201,183200,5947130750,12390,12390,12390,12390,0
20231201,183100,5947130750,12390,12390,12390,12390,0
20231201,183000,5947130750,12390,12390,12390,12390,0
20231201,182900,5947130750,12390,12390,12390,12390,0
20231201,182800,5947130750,12390,12390,12390,12390,0
20231201,182700,5947130750,12390,12390,12390,12390,0
20231201,182600,5947130750,12390,12390,12390,12390,0
20231201,182500,5947130750,12390,12390,12390,12390,5865
20231201,182400,5947130750,12390,12390,12390,12390,0
20231201,182300,5947130750,12390,12390,12390,12390,0
20231201,182200,5947130750,12390,12390,12390,12390,0
20231201,182100,5947130750,12390,12390,12390,12390,0
20231201,182000,5947130750,12390,12390,12390,12390,0
20231201,181900,5947130750,12390,12390,12390,12390,0
20231201,181800,5947130750,12390,12390,12390,12390,0
20231201,181700,5947130750,12390,12390,12390,12390,0
20231201,181600,5947130750,12390,12390,12390,12390,0
20231201,181500,5947130750,12390,12390,12390,12390,0
20231201,181400,5947130750,12390,12390,12390,12390,0
20231201,181300,5947130750,12390,12390,12390,12390,0
20231201,181200,5947130750,12390,12390,12390,12390,0
20231201,181100,5947130750,12390,12390,12390,12390,0
20231201,181000,5947130750,12390,12390,12390,12390,0
20231201,180900,5947130750,12390,12390,12390,12390,0
20231201,180800,5947130750,12390,12390,12390,12390,0
20231201,180700,5947130750,12390,12390,12390,12390,0
20231201,180600,5947130750,12390,12390,12390,12390,0
20231201,180500,5947130750,12390,12390,12390,12390,0
20231201,180400,5947130750,12390,12390,12390,12390,0
20231201,180300,5947130750,12390,12390,12390,12390,0
20231201,180200,5947130750,12390,12390,12390,12390,0
20231201,180100,5947130750,12390,12390,12390,12390,0
20231201,180000,5947130750,12390,12390,12390,12390,0
20231201,175900,5947130750,12390,12390,12390,12390,0
20231201,175800,5947130750,12390,12390,12390,12390,0
20231201,175700,5947130750,12390,12390,12390,12390,0
20231201,175600,5947130750,12390,12390,12390,12390,0
20231201,175500,5947130750,12390,12390,12390,12390,5865
20231201,175400,5947130750,12390,12390,12390,12390,0
20231201,175300,5947130750,12390,12390,12390,12390,0
20231201,175200,5947130750,12390,12390,12390,12390,0
20231201,175100,5947130750,12390,12390,12390,12390,0
20231201,175000,5947130750,12390,12390,12390,12390,0
20231201,174900,5947130750,12390,12390,12390,12390,0
20231201,174800,5947130750,12390,12390,12390,12390,0
20231201,174700,5947130750,12390,12390,12390,12390,0
20231201,174600,5947130750,12390,12390,12390,12390,0
20231201,174500,5947130750,12390,12390,12390,12390,0
20231201,174400,5947130750,12390,12390,12390,12390,0
20231201,174300,5947130750,12390,12390,12390,12390,0
20231201,174200,5947130750,12390,12390,12390,12390,0
20231201,174100,5947130750,12390,12390,12390,12390,0
20231201,174000,5947130750,12390,12390,12390,12390,0
20231201,173900,5947130750,12390,12390,12390,12390,0
20231201,173800,5947130750,12390,12390,12390,12390,0
20231201,173700,5947130750,12390,12390,12390,12390,0
20231201,173600,5947130750,12390,12390,12390,12390,0
20231201,173500,5947130750,12390,12390,12390,12390,0
20231201,173400,5947130750,12390,12390,12390,12390,0
20231201,173300,5947130750,12390,12390,12390,12390,0
20231201,173200,5947130750,12390,12390,12390,12390,0
20231201,173100,5947130750,12390,12390,12390,12390,0
20231201,173000,5947130750,12390,12390,12390,12390,0
20231201,172900,5947130750,12390,12390,12390,12390,0
20231201,172800,5947130750,12390,12390,12390,12390,0
20231201,172700,5947130750,12390,12390,12390,12390,0
20231201,172600,5947130750,12390,12390,12390,12390,0
20231201,172500,5947130750,12390,12390,12390,12390,5865
20231201,172400,5947130750,12390,12390,12390,12390,0
20231201,172300,5947130750,12390,12390,12390,12390,0
20231201,172200,5947130750,12390,12390,12390,12390,0
20231201,172100,5947130750,12390,12390,12390,12390,0
20231201,172000,5947130750,12390,12390,12390,12390,0
20231201,171900,5947130750,12390,12390,12390,12390,0
20231201,171800,5947130750,12390,12390,12390,12390,0
20231201,171700,5947130750,12390,12390,12390,12390,0
20231201,171600,5947130750,12390,12390,12390,12390,0
20231201,171500,5947130750,12390,12390,12390,12390,0
20231201,171400,5947130750,12390,12390,12390,12390,0
20231201,171300,5947130750,12390,12390,12390,12390,0
20231201,171200,5947130750,12390,12390,12390,12390,0
20231201,171100,5947130750,12390,12390,12390,12390,0
20231201,171000,5947130750,12390,12390,12390,12390,0
20231201,170900,5947130750,12390,12390,12390,12390,0
20231201,170800,5947130750,12390,12390,12390,12390,0
20231201,170700,5947130750,12390,12390,12390,12390,0
20231201,170600,5947130750,12390,12390,12390,12390,0
20231201,170500,5947130750,12390,12390,12390,12390,0
20231201,170400,5947130750,12390,12390,12390,12390,0
20231201,170300,5947130750,12390,12390,12390,12390,0
20231201,170200,5947130750,12390,12390,12390,12390,0
20231201,170100,5947130750,12390,12390,12390,12390,0
20231201,170000,5947130750,12390,12390,12390,12390,0
20231201,165900,5947130750,12390,12390,12390,12390,0
20231201,165800,5947130750,12390,12390,12390,12390,0
20231201,165700,5947130750,12390,12390,12390,12390,0
20231201,165600,5947130750,12390,12390,12390,12390,0
20231201,165500,5947130750,12390,12390,12390,12390,5865
20231201,165400,5947130750,12390,12390,12390,12390,0
20231201,165300,5947130750,12390,12390,12390,12390,0
20231201,165200,5947130750,12390,12390,12390,12390,0
20231201,165100,5947130750,12390,12390,12390,12390,0
20231201,165000,5947130750,12390,12390,12390,12390,0
20231201,164900,5947130750,12390,12390,12390,12390,0
20231201,164800,5947130750,12390,12390,12390,12390,0
20231201,164700,5947130750,12390,12390,12390,12390,0
20231201,164600,5947130750,12390,12390,12390,12390,0
20231201,164500,5947130750,12390,12390,12390,12390,0
20231201,164400,5947130750,12390,12390,12390,12390,0
20231201,164300,5947130750,12390,12390,12390,12390,0
20231201,164200,5947130750,12390,12390,12390,12390,0
20231201,164100,5947130750,12390,12390,12390,12390,0
20231201,164000,5947130750,12390,12390,12390,12390,0
20231201,163900,5947130750,12390,12390,12390,12390,0
20231201,163800,5947130750,12390,12390,12390,12390,0
20231201,163700,5947130750,12390,12390,12390,12390,0
20231201,163600,5947130750,12390,12390,12390,12390,0
20231201,163500,5947130750,12390,12390,12390,12390,0
20231201,163400,5947130750,12390,12390,12390,12390,0
20231201,163300,5947130750,12390,12390,12390,12390,0
20231201,163200,5947130750,12390,12390,12390,12390,0
20231201,163100,5947130750,12390,12390,12390,12390,0
20231201,163000,5947130750,12390,12390,12390,12390,0
20231201,162900,5947130750,12390,12390,12390,12390,0
20231201,162800,5947130750,12390,12390,12390,12390,0
20231201,162700,5947130750,12390,12390,12390,12390,0
20231201,162600,5947130750,12390,12390,12390,12390,0
20231201,162500,5947130750,12390,12390,12390,12390,5865
20231201,162400,5947130750,12390,12390,12390,12390,0
20231201,162300,5947130750,12390,12390,12390,12390,0
20231201,162200,5947130750,12390,12390,12390,12390,0
20231201,162100,5947130750,12390,12390,12390,12390,0
20231201,162000,5947130750,12390,12390,12390,12390,0
20231201,161900,5947130750,12390,12390,12390,12390,0
20231201,161800,5947130750,12390,12390,12390,12390,0
20231201,161700,5947130750,12390,12390,12390,12390,0
20231201,161600,5947130750,12390,12390,12390,12390,0
20231201,161500,5947130750,12390,12390,12390,12390,0
20231201,161400,5947130750,12390,12390,12390,12390,0
20231201,161300,5947130750,12390,12390,12390,12390,0
20231201,161200,5947130750,12390,12390,12390,12390,0
20231201,161100,5947130750,12390,12390,12390,12390,0
20231201,161000,5947130750,12390,12390,12390,12390,0
20231201,160900,5947130750,12390,12390,12390,12390,0
20231201,160800,5947130750,12390,12390,12390,12390,0
20231201,160700,5947130750,12390,12390,12390,12390,0
20231201,160600,5947130750,12390,12390,12390,12390,0
20231201,160500,5947130750,12390,12390,12390,12390,0
20231201,160400,5947130750,12390,12390,12390,12390,0
20231201,160300,5947130750,12390,12390,12390,12390,0
20231201,160200,5947130750,12390,12390,12390,12390,0
20231201,160100,5947130750,12390,12390,12390,12390,0
20231201,160000,5947130750,12390,12390,12390,12390,0
20231201,155900,5947130750,12390,12390,12390,12390,0
20231201,155800,5947130750,12390,12390,12390,12390,0
20231201,155700,5947130750,12390,12390,12390,12390,0
20231201,155600,5947130750,12390,12390,12390,12390,0
20231201,155500,5947130750,12390,12390,12390,12390,5865
20231201,155400,5947130750,12390,12390,12390,12390,0
20231201,155300,5947130750,12390,12390,12390,12390,0
20231201,155200,5947130750,12390,12390,12390,12390,0
20231201,155100,5947130750,12390,12390,12390,12390,0
20231201,155000,5947130750,12390,12390,12390,12390,0
20231201,154900,5947130750,12390,12390,12390,12390,0
20231201,154800,5947130750,12390,12390,12390,12390,0
20231201,154700,5947130750,12390,12390,12390,12390,0
20231201,154600,5947130750,12390,12390,12390,12390,0
20231201,154500,5947130750,12390,12390,12390,12390,0
20231201,154400,5947130750,12390,12390,12390,12390,0
20231201,154300,5947130750,12390,12390,12390,12390,0
20231201,154200,5947130750,12390,12390,12390,12390,0
20231201,154100,5947130750,12390,12390,12390,12390,0
20231201,154000,5947130750,12390,12390,12390,12390,0
20231201,153900,5947130750,12390,12390,12390,12390,0
20231201,153800,5947130750,12390,12390,12390,12390,0
20231201,153700,5947130750,12390,12390,12390,12390,0
20231201,153600,5947130750,12390,12390,12390,12390,0
20231201,153500,5947130750,12390,12390,12390,12390,0
20231201,153400,5947130750,12390,12390,12390,12390,0
20231201,153300,5947130750,12390,12390,12390,12390,0
20231201,153200,5947130750,12390,12390,12390,12390,0
20231201,153100,5947130750,12390,12390,12390,12390,0
20231201,153000,5947130750,12390,12390,12390,12390,5865
20231201,152900,5874463400,12390,12390,12390,12390,0
20231201,152800,5874463400,12390,12390,12390,12390,0
20231201,152700,5874463400,12390,12390,12390,12390,0
20231201,152600,5874463400,12390,12390,12390,12390,0
20231201,152500,5874463400,12390,12390,12390,12390,0
20231201,152400,5874463400,12390,12390,12390,12390,0
20231201,152300,5874463400,12390,12390,12390,12390,0
20231201,152200,5874463400,12390,12390,12390,12390,0
20231201,152100,5874463400,12390,12390,12390,12390,0
20231201,152000,5874463400,12390,12390,12390,12390,0
20231201,151900,5874463400,12390,12400,12400,12390,4532
20231201,151800,5818287940,12400,12390,12400,12390,1567
20231201,151700,5798860090,12400,12400,12400,12390,975
20231201,151600,5786770900,12400,12400,12400,12390,827
20231201,151500,5776517100,12400,12400,12400,12400,2120
20231201,151400,5750229100,12400,12400,12400,12390,164
20231201,151300,5748195870,12390,12400,12400,12390,100
20231201,151200,5746956510,12390,12400,12400,12390,453
20231201,151100,5741342790,12400,12400,12400,12400,2602
20231201,151000,5709077990,12400,12390,12400,12390,1003
20231201,150900,5696643620,12390,12400,12400,12390,371
20231201,150800,5692044790,12400,12390,12400,12390,1206
20231201,150700,5677097350,12400,12400,12400,12390,548
20231201,150600,5670306300,12400,12400,12400,12390,1748
20231201,150500,5648633260,12400,12390,12400,12390,1275
20231201,150400,5632830910,12400,12390,12400,12390,595
20231201,150300,5625458750,12400,12400,12400,12390,293
20231201,150200,5621828130,12400,12390,12400,12390,1970
20231201,150100,5597419730,12390,12390,12400,12390,2548
20231201,150000,5565829760,12400,12400,12400,12390,1284
20231201,145900,5549911280,12400,12390,12400,12390,417
20231201,145800,5544744630,12400,12400,12400,12390,797
20231201,145700,5534867070,12390,12400,12400,12390,404
20231201,145600,5529860050,12400,12400,12400,12390,1281
20231201,145500,5513979760,12390,12400,12400,12390,3453
20231201,145400,5471167800,12400,12390,12400,12390,600
20231201,145300,5463729030,12390,12400,12400,12390,2736
20231201,145200,5429827890,12390,12400,12400,12390,817
20231201,145100,5419702330,12400,12400,12400,12390,516
20231201,145000,5413305310,12400,12400,12400,12390,2161
20231201,144900,5386515810,12400,12390,12400,12390,860
20231201,144800,5375857060,12400,12400,12400,12390,2340
20231201,144700,5346842270,12400,12400,12400,12390,3323
20231201,144600,5305641010,12400,12400,12400,12390,470
20231201,144500,5299815260,12400,12400,12400,12390,961
20231201,144400,5287900390,12400,12390,12400,12390,411
20231201,144300,5282805880,12400,12400,12400,12390,436
20231201,144200,5277400960,12390,12400,12400,12390,754
20231201,144100,5268054310,12390,12400,12400,12390,407
20231201,144000,5263009320,12390,12400,12400,12390,676
20231201,143900,5254630710,12390,12400,12400,12390,518
20231201,143800,5248210550,12400,12400,12400,12390,949
20231201,143700,5236448210,12400,12390,12400,12390,494
20231201,143600,5230327070,12400,12390,12400,12390,442
20231201,143500,5224848290,12400,12390,12400,12390,993
20231201,143400,5212538610,12390,12390,12400,12390,812
20231201,143300,5202475790,12400,12390,12400,12390,393
20231201,143200,5197603650,12390,12400,12400,12390,694
20231201,143100,5189002510,12390,12400,12400,12390,2241
20231201,143000,5161219780,12390,12400,12400,12390,554
20231201,142900,5154351370,12400,12400,12400,12390,771
20231201,142800,5144795950,12400,12390,12400,12390,691
20231201,142700,5136232020,12390,12390,12400,12390,247
20231201,142600,5133171510,12400,12400,12400,12390,658
20231201,142500,5125016770,12400,12400,12400,12390,674
20231201,142400,5116662620,12390,12400,12400,12390,680
20231201,142300,5108233850,12390,12400,12400,12390,668
20231201,142200,5099955100,12400,12400,12400,12390,611
20231201,142100,5092382640,12400,12400,12400,12390,419
20231201,142000,5087189060,12390,12400,12400,12390,1529
20231201,141900,5068233650,12400,12410,12410,12400,746
20231201,141800,5058981070,12400,12400,12410,12400,648
20231201,141700,5050943840,12400,12410,12410,12400,1889
20231201,141600,5027511960,12410,12410,12410,12400,658
20231201,141500,5019350640,12410,12400,12410,12400,749
20231201,141400,5010061030,12410,12410,12410,12400,314
20231201,141300,5006165300,12410,12410,12410,12400,737
20231201,141200,4997024060,12410,12400,12410,12400,548
20231201,141100,4990226820,12400,12410,12410,12400,2586
20231201,141000,4958158390,12400,12400,12410,12400,732
20231201,140900,4949079540,12410,12400,12410,12400,612
20231201,140800,4941488070,12400,12410,12410,12400,406
20231201,140700,4936451640,12410,12400,12410,12400,707
20231201,140600,4927682230,12410,12400,12410,12400,442
20231201,140500,4922201280,12410,12400,12410,12400,504
20231201,140400,4915949660,12410,12400,12410,12400,547
20231201,140300,4909164840,12400,12400,12410,12400,714
20231201,140200,4900308570,12410,12400,12410,12400,498
20231201,140100,4894131330,12400,12400,12400,12390,873
20231201,140000,4883310870,12400,12400,12410,12400,1489
20231201,135900,4864845400,12410,12410,12410,12400,313
20231201,135800,4860962170,12410,12410,12410,12400,986
20231201,135700,4848730370,12410,12410,12410,12400,853
20231201,135600,4838150910,12410,12410,12410,12400,534
20231201,135500,4831525480,12410,12410,12410,12400,2044
20231201,135400,4806177850,12410,12400,12410,12400,4638
20231201,135300,4748662760,12410,12410,12410,12400,602
20231201,135200,4741194770,12410,12410,12410,12400,895
20231201,135100,4730093270,12410,12410,12410,12400,864
20231201,135000,4719374490,12410,12410,12410,12400,406
20231201,134900,4714338050,12400,12400,12410,12400,651
20231201,134800,4706263620,12410,12400,12410,12400,17304
20231201,134700,4491693580,12390,12400,12400,12390,465
20231201,134600,4485929610,12390,12390,12400,12390,1038
20231201,134500,4473063640,12400,12400,12400,12390,677
20231201,134400,4464672290,12400,12390,12400,12390,450
20231201,134300,4459094310,12400,12400,12400,12390,693
20231201,134200,4450505820,12390,12390,12400,12390,980
20231201,134100,4438359510,12400,12390,12400,12390,438
20231201,134000,4432930390,12400,12400,12400,12390,587
20231201,133900,4425655040,12400,12400,12400,12390,852
20231201,133800,4415094690,12400,12400,12400,12390,470
20231201,133700,4409267710,12390,12400,12400,12390,2156
20231201,133600,4382552820,12400,12400,12400,12390,570
20231201,133500,4375489380,12400,12400,12400,12390,1299
20231201,133400,4359382790,12400,12390,12400,12390,793
20231201,133300,4349555270,12400,12390,12400,12390,721
20231201,133200,4340619840,12400,12400,12400,12390,829
20231201,133100,4330341250,12400,12390,12400,12390,688
20231201,133000,4321814630,12400,12390,12400,12390,1135
20231201,132900,4307749650,12390,12400,12400,12390,600
20231201,132800,4300313480,12390,12400,12400,12390,789
20231201,132700,4290535310,12390,12400,12400,12390,693
20231201,132600,4281946010,12400,12400,12400,12390,536
20231201,132500,4275302640,12390,12400,12400,12390,385
20231201,132400,4270532100,12390,12400,12400,12390,1571
20231201,132300,4251060040,12400,12390,12400,12390,4950
20231201,132200,4189726870,12400,12400,12400,12390,429
20231201,132100,4184409380,12390,12400,12400,12390,721
20231201,132000,4175474000,12400,12390,12400,12390,1215
20231201,131900,4160412450,12390,12390,12400,12390,444
20231201,131800,4154909060,12400,12400,12400,12390,731
20231201,131700,4145849130,12400,12390,12400,12390,4596
20231201,131600,4088901810,12390,12400,12400,12390,643
20231201,131500,4080932440,12400,12400,12400,12390,593
20231201,131400,4073584920,12400,12390,12400,12390,971
20231201,131300,4061547980,12400,12400,12400,12390,685
20231201,131200,4053058460,12390,12390,12400,12390,667
20231201,131100,4044792150,12390,12400,12400,12390,2163
20231201,131000,4017989950,12400,12400,12400,12390,1241
20231201,130900,4002604040,12390,12400,12400,12390,552
20231201,130800,3995762690,12400,12390,12400,12390,684
20231201,130700,3987285550,12390,12400,12400,12390,717
20231201,130600,3978398270,12400,12400,12400,12390,899
20231201,130500,3967254620,12390,12400,12400,12390,736
20231201,130400,3958132680,12400,12400,12400,12390,334
20231201,130300,3953992090,12400,12390,12400,12390,713
20231201,130200,3945155690,12390,12400,12400,12390,755
20231201,130100,3935798220,12400,12400,12400,12390,418
20231201,130000,3930616040,12400,12400,12400,12390,766
20231201,125900,3921122100,12400,12390,12400,12390,767
20231201,125800,3911616240,12400,12400,12400,12390,364
20231201,125700,3907103650,12390,12400,12400,12390,897
20231201,125600,3895985310,12390,12400,12400,12390,583
20231201,125500,3888759610,12400,12400,12400,12390,241
20231201,125400,3885773250,12400,12400,12400,12390,1095
20231201,125300,3872200730,12400,12390,12400,12390,676
20231201,125200,3863822660,12390,12400,12400,12390,1018
20231201,125100,3851201490,12390,12390,12400,12390,852
20231201,125000,3840641250,12400,12400,12400,12390,657
20231201,124900,3832498860,12390,12400,12400,12390,693
20231201,124800,3823907940,12390,12400,12400,12390,561
20231201,124700,3816954990,12390,12400,12400,12390,756
20231201,124600,3807585530,12400,12400,12400,12390,1439
20231201,124500,3789752070,12390,12400,12400,12390,652
20231201,124400,3781671400,12400,12390,12400,12390,2152
20231201,124300,3755006660,12400,12390,12400,12390,3954
20231201,124200,3705978630,12390,12400,12400,12390,1189
20231201,124100,3691239660,12400,12400,12400,12390,695
20231201,124000,3682626180,12400,12400,12400,12390,417
20231201,123900,3677456390,12390,12400,12400,12390,948
20231201,123800,3665706490,12400,12400,12400,12390,818
20231201,123700,3655567750,12400,12400,12400,12390,448
20231201,123600,3650014590,12390,12400,12400,12390,661
20231201,123500,3641822640,12400,12400,12400,12390,1315
20231201,123400,3625520100,12390,12400,12400,12390,223
20231201,123300,3622756920,12390,12390,12400,12390,671
20231201,123200,3614441100,12400,12400,12400,12390,655
20231201,123100,3606322540,12390,12390,12400,12390,1675
20231201,123000,3585557270,12400,12390,12400,12390,2242
20231201,122900,3557758490,12400,12400,12400,12390,662
20231201,122800,3549553130,12390,12400,12400,12390,785
20231201,122700,3539823630,12400,12400,12400,12390,616
20231201,122600,3532186240,12400,12400,12400,12390,919
20231201,122500,3520796100,12390,12400,12400,12390,1075
20231201,122400,3507472070,12400,12400,12400,12390,309
20231201,122300,3503641630,12400,12400,12400,12390,706
20231201,122200,3494891850,12400,12400,12400,12390,579
20231201,122100,3487715710,12400,12390,12400,12390,1124
20231201,122000,3473786940,12400,12390,12400,12380,17632
20231201,121900,3255327520,12390,12390,12390,12380,1850
20231201,121800,3232413000,12390,12390,12390,12380,528
20231201,121700,3225873560,12390,12390,12390,12380,751
20231201,121600,3216573120,12390,12390,12390,12380,597
20231201,121500,3209179740,12390,12380,12390,12380,840
20231201,121400,3198776650,12390,12390,12390,12380,7702
20231201,121300,3103422800,12390,12390,12390,12380,1716
20231201,121200,3082176030,12390,12390,12390,12380,2467
20231201,121100,3051631470,12390,12390,12390,12380,382
20231201,121000,3046901940,12380,12390,12390,12380,463
20231201,120900,3041169820,12380,12380,12390,12380,795
20231201,120800,3031326080,12380,12390,12390,12380,414
20231201,120700,3026200070,12390,12390,12390,12380,535
20231201,120600,3019576040,12380,12390,12390,12380,1642
20231201,120500,2999233070,12390,12390,12390,12380,625
20231201,120400,2991494840,12380,12380,12390,12380,462
20231201,120300,2985775110,12390,12390,12390,12380,1238
20231201,120200,2970437300,12390,12390,12390,12380,528
20231201,120100,2963900350,12390,12380,12390,12380,877
20231201,120000,2953039310,12390,12390,12390,12380,276
20231201,115900,2949621990,12390,12390,12390,12380,773
20231201,115800,2940048980,12390,12390,12390,12380,470
20231201,115700,2934229650,12380,12390,12390,12380,240
20231201,115600,2931258130,12380,12390,12390,12380,540
20231201,115500,2924572660,12380,12390,12390,12380,386
20231201,115400,2919793560,12390,12390,12390,12380,799
20231201,115300,2909895980,12390,12390,12390,12380,481
20231201,115200,2903939870,12380,12390,12390,12380,1086
20231201,115100,2890488780,12390,12380,12390,12380,381
20231201,115000,2885771270,12390,12390,12390,12380,1194
20231201,114900,2870981060,12390,12380,12390,12380,546
20231201,114800,2864220830,12390,12380,12390,12380,362
20231201,114700,2859737670,12380,12390,12390,12380,391
20231201,114600,2854896640,12390,12380,12390,12380,639
20231201,114500,2846983940,12390,12390,12390,12380,217
20231201,114400,2844296380,12380,12390,12390,12380,752
20231201,114300,2834983550,12390,12390,12400,12380,562
20231201,114200,2828021230,12390,12390,12400,12380,490
20231201,114100,2821951870,12380,12390,12390,12380,555
20231201,114000,2815079880,12390,12390,12390,12380,592
20231201,113900,2807748450,12390,12380,12390,12380,1193
20231201,113800,2792973630,12390,12380,12390,12380,269
20231201,113700,2789642750,12380,12390,12390,12380,476
20231201,113600,2783748570,12380,12380,12390,12380,772
20231201,113500,2774187950,12390,12380,12390,12380,244
20231201,113400,2771166810,12390,12390,12390,12380,838
20231201,113300,2760787450,12390,12390,12390,12380,781
20231201,113200,2751115310,12390,12390,12390,12380,226
20231201,113100,2748316190,12380,12380,12390,12380,1079
20231201,113000,2734951840,12390,12390,12390,12380,950
20231201,112900,2723185800,12390,12390,12390,12380,166
20231201,112800,2721130070,12390,12390,12390,12380,1152
20231201,112700,2706861260,12390,12390,12390,12380,588
20231201,112600,2699578370,12390,12390,12390,12380,2220
20231201,112500,2672073580,12390,12390,12390,12380,902
20231201,112400,2660902270,12390,12390,12390,12380,429
20231201,112300,2655590400,12390,12390,12390,12380,329
20231201,112200,2651516120,12390,12380,12390,12380,571
20231201,112100,2644445880,12390,12390,12390,12380,602
20231201,112000,2636990560,12380,12390,12390,12380,412
20231201,111900,2631887900,12390,12390,12390,12380,657
20231201,111800,2623752120,12380,12390,12390,12380,592
20231201,111700,2616421700,12390,12390,12400,12390,688
20231201,111600,2607897290,12390,12390,12390,12380,817
20231201,111500,2597778100,12390,12400,12400,12380,2636
20231201,111400,2565116020,12400,12400,12400,12390,841
20231201,111300,2554694920,12390,12400,12400,12390,379
20231201,111200,2549998760,12390,12400,12400,12390,712
20231201,111100,2541176530,12400,12390,12400,12390,4218
20231201,111000,2488915110,12390,12400,12400,12390,960
20231201,110900,2477015570,12400,12390,12400,12390,690
20231201,110800,2468464100,12390,12390,12400,12390,225
20231201,110700,2465676210,12390,12390,12400,12390,472
20231201,110600,2459827860,12390,12390,12400,12390,708
20231201,110500,2451054250,12400,12400,12400,12390,367
20231201,110400,2446506960,12390,12400,12400,12390,2062
20231201,110300,2420958520,12400,12400,12400,12390,4039
20231201,110200,2370915060,12390,12390,12400,12390,1029
20231201,110100,2358159260,12400,12390,12400,12390,876
20231201,110000,2347301810,12400,12400,12400,12390,467
20231201,105900,2341514460,12400,12400,12400,12390,243
20231201,105800,2338503300,12400,12400,12400,12390,483
20231201,105700,2332517540,12390,12400,12400,12390,618
20231201,105600,2324859440,12400,12390,12400,12390,228
20231201,105500,2322034260,12390,12390,12400,12390,378
20231201,105400,2317350570,12390,12390,12400,12390,1146
20231201,105300,2303145330,12390,12390,12400,12390,10288
20231201,105200,2175676870,12390,12400,12400,12390,467
20231201,105100,2169889520,12390,12390,12400,12390,1542
20231201,105000,2150784000,12390,12390,12400,12390,319
20231201,104900,2146830780,12380,12400,12400,12380,701
20231201,104800,2138146170,12390,12390,12400,12390,913
20231201,104700,2126833960,12400,12390,12400,12390,1226
20231201,104600,2111643630,12390,12390,12400,12390,295
20231201,104500,2107988440,12400,12390,12400,12390,1206
20231201,104400,2093045890,12400,12390,12400,12390,13127
20231201,104300,1930400730,12400,12400,12400,12390,922
20231201,104200,1918970860,12400,12400,12400,12390,425
20231201,104100,1913704430,12400,12400,12400,12390,517
20231201,104000,1907298580,12400,12400,12400,12390,228
20231201,103900,1904473410,12400,12390,12400,12390,619
20231201,103800,1896803580,12390,12390,12400,12390,817
20231201,103700,1886678300,12400,12400,12400,12390,172
20231201,103600,1884546510,12390,12400,12400,12390,619
20231201,103500,1876876410,12400,12390,12400,12390,634
20231201,103400,1869020740,12400,12400,12400,12390,734
20231201,103300,1859921330,12390,12400,12410,12390,6864
20231201,103200,1774824860,12400,12400,12410,12400,5942
20231201,103100,1701143870,12410,12410,12410,12400,1066
20231201,103000,1687915830,12410,12410,12410,12400,1124
20231201,102900,1673971980,12410,12410,12410,12400,440
20231201,102800,1668515520,12400,12410,12410,12400,14007
20231201,102700,1494827800,12410,12410,12410,12400,599
20231201,102600,1487398680,12400,12400,12410,12400,592
20231201,102500,1480057400,12400,12400,12410,12400,542
20231201,102400,1473336420,12410,12400,12410,12400,971
20231201,102300,1461290910,12410,12410,12410,12400,1309
20231201,102200,1445054800,12410,12410,12410,12400,326
20231201,102100,1441011670,12400,12410,12410,12400,500
20231201,102000,1434810120,12410,12410,12410,12400,718
20231201,101900,1425904730,12410,12400,12410,12400,403
20231201,101800,1420907170,12410,12410,12410,12400,1745
20231201,101700,1399269010,12400,12410,12410,12400,573
20231201,101600,1392163130,12410,12410,12410,12400,508
20231201,101500,1385859860,12400,12410,12410,12400,539
20231201,101400,1379175830,12410,12410,12410,12400,557
20231201,101300,1372268000,12400,12410,12410,12400,149
20231201,101200,1370420060,12410,12400,12410,12400,561
20231201,101100,1363463150,12410,12410,12420,12410,784
20231201,101000,1353733650,12410,12410,12420,12410,5527
20231201,100900,1285143550,12410,12420,12420,12410,1042
20231201,100800,1272212140,12420,12410,12420,12410,519
20231201,100700,1265770160,12410,12410,12420,12410,271
20231201,100600,1262406380,12410,12420,12420,12410,11393
20231201,100500,1121009770,12410,12410,12420,12410,813
20231201,100400,1110919400,12410,12410,12420,12410,1416
20231201,100300,1093346830,12410,12410,12410,12410,801
20231201,100200,1083406420,12420,12420,12420,12410,556
20231201,100100,1076504380,12420,12410,12420,12410,298
20231201,100000,1072805250,12410,12410,12420,12410,775
20231201,095900,1063184480,12410,12420,12420,12410,461
20231201,095800,1057463320,12410,12420,12420,12410,288
20231201,095700,1053888890,12410,12420,12420,12410,456
20231201,095600,1048228810,12420,12420,12420,12410,1057
20231201,095500,1035106240,12420,12410,12420,12410,599
20231201,095400,1027671280,12410,12410,12410,12410,1450
20231201,095300,1009676780,12410,12410,12420,12410,694
20231201,095200,1001061760,12420,12410,12420,12410,769
20231201,095100,991514770,12420,12420,12430,12420,6150
20231201,095000,915128760,12430,12420,12430,12420,607
20231201,094900,907588820,12420,12420,12430,12420,427
20231201,094800,902285470,12420,12420,12430,12410,507
20231201,094700,895990370,12420,12420,12430,12420,393
20231201,094600,891109250,12420,12420,12420,12410,3475
20231201,094500,847950760,12430,12420,12430,12420,335
20231201,094400,843788740,12420,12430,12430,12420,3071
20231201,094300,805646230,12430,12430,12430,12420,716
20231201,094200,796750820,12430,12420,12430,12420,478
20231201,094100,790811300,12430,12430,12430,12420,536
20231201,094000,784152490,12430,12420,12430,12420,825
20231201,093900,773905190,12420,12430,12430,12420,360
20231201,093800,769433480,12430,12430,12430,12420,890
20231201,093700,758376930,12430,12430,12430,12410,923
20231201,093600,746910240,12430,12420,12430,12410,5176
20231201,093500,682583630,12420,12430,12430,12410,643
20231201,093400,674596720,12430,12420,12430,12410,868
20231201,093300,663818990,12420,12430,12430,12410,471
20231201,093200,657971340,12420,12430,12430,12420,3480
20231201,093100,614749440,12430,12420,12430,12410,14996
20231201,093000,428485960,12420,12410,12420,12410,182
20231201,092900,426226430,12420,12410,12420,12410,775
20231201,092800,416604360,12420,12420,12420,12410,555
20231201,092700,409713970,12410,12420,12420,12410,775
20231201,092600,400089590,12410,12410,12420,12410,182
20231201,092500,397830680,12410,12420,12420,12410,694
20231201,092400,389215130,12420,12410,12420,12410,1209
20231201,092300,374210300,12410,12420,12420,12410,442
20231201,092200,368724590,12420,12420,12420,12410,524
20231201,092100,362221610,12410,12410,12420,12410,946
20231201,092000,350475300,12410,12420,12420,12410,1456
20231201,091900,332406320,12420,12420,12420,12410,525
20231201,091800,325890230,12420,12420,12420,12410,617
20231201,091700,318232290,12420,12410,12420,12410,486
20231201,091600,312200670,12410,12410,12420,12410,1026
20231201,091500,299467880,12420,12420,12420,12410,241
20231201,091400,296476220,12420,12410,12420,12410,482
20231201,091300,290494510,12420,12410,12420,12400,468
20231201,091200,284689020,12410,12400,12410,12400,1406
20231201,091100,267249680,12400,12420,12420,12400,978
20231201,091000,255111320,12410,12410,12420,12410,847
20231201,090900,244598930,12410,12410,12420,12410,2322
20231201,090800,215782870,12410,12410,12420,12410,647
20231201,090700,207753570,12420,12420,12420,12410,3091
20231201,090600,169367080,12420,12410,12420,12400,519
20231201,090500,162928260,12410,12400,12410,12400,974
20231201,090400,150847150,12400,12410,12410,12400,671
20231201,090300,142523460,12410,12410,12410,12400,422
20231201,090200,137287480,12410,12410,12420,12410,3418
20231201,090100,94868980,12420,12410,12420,12400,5599
20231201,090000,25366810,12410,12410,12420,12410,2043