KissMeData/088980/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,195500,6118704200,12420,12420,12420,12420,5451
20231204,195400,6118704200,12420,12420,12420,12420,0
20231204,195300,6118704200,12420,12420,12420,12420,0
20231204,195200,6118704200,12420,12420,12420,12420,0
20231204,195100,6118704200,12420,12420,12420,12420,0
20231204,195000,6118704200,12420,12420,12420,12420,0
20231204,194900,6118704200,12420,12420,12420,12420,0
20231204,194800,6118704200,12420,12420,12420,12420,0
20231204,194700,6118704200,12420,12420,12420,12420,0
20231204,194600,6118704200,12420,12420,12420,12420,0
20231204,194500,6118704200,12420,12420,12420,12420,0
20231204,194400,6118704200,12420,12420,12420,12420,0
20231204,194300,6118704200,12420,12420,12420,12420,0
20231204,194200,6118704200,12420,12420,12420,12420,0
20231204,194100,6118704200,12420,12420,12420,12420,0
20231204,194000,6118704200,12420,12420,12420,12420,0
20231204,193900,6118704200,12420,12420,12420,12420,0
20231204,193800,6118704200,12420,12420,12420,12420,0
20231204,193700,6118704200,12420,12420,12420,12420,0
20231204,193600,6118704200,12420,12420,12420,12420,0
20231204,193500,6118704200,12420,12420,12420,12420,0
20231204,193400,6118704200,12420,12420,12420,12420,0
20231204,193300,6118704200,12420,12420,12420,12420,0
20231204,193200,6118704200,12420,12420,12420,12420,0
20231204,193100,6118704200,12420,12420,12420,12420,0
20231204,193000,6118704200,12420,12420,12420,12420,0
20231204,192900,6118704200,12420,12420,12420,12420,0
20231204,192800,6118704200,12420,12420,12420,12420,0
20231204,192700,6118704200,12420,12420,12420,12420,0
20231204,192600,6118704200,12420,12420,12420,12420,0
20231204,192500,6118704200,12420,12420,12420,12420,5451
20231204,192400,6118704200,12420,12420,12420,12420,0
20231204,192300,6118704200,12420,12420,12420,12420,0
20231204,192200,6118704200,12420,12420,12420,12420,0
20231204,192100,6118704200,12420,12420,12420,12420,0
20231204,192000,6118704200,12420,12420,12420,12420,0
20231204,191900,6118704200,12420,12420,12420,12420,0
20231204,191800,6118704200,12420,12420,12420,12420,0
20231204,191700,6118704200,12420,12420,12420,12420,0
20231204,191600,6118704200,12420,12420,12420,12420,0
20231204,191500,6118704200,12420,12420,12420,12420,0
20231204,191400,6118704200,12420,12420,12420,12420,0
20231204,191300,6118704200,12420,12420,12420,12420,0
20231204,191200,6118704200,12420,12420,12420,12420,0
20231204,191100,6118704200,12420,12420,12420,12420,0
20231204,191000,6118704200,12420,12420,12420,12420,0
20231204,190900,6118704200,12420,12420,12420,12420,0
20231204,190800,6118704200,12420,12420,12420,12420,0
20231204,190700,6118704200,12420,12420,12420,12420,0
20231204,190600,6118704200,12420,12420,12420,12420,0
20231204,190500,6118704200,12420,12420,12420,12420,0
20231204,190400,6118704200,12420,12420,12420,12420,0
20231204,190300,6118704200,12420,12420,12420,12420,0
20231204,190200,6118704200,12420,12420,12420,12420,0
20231204,190100,6118704200,12420,12420,12420,12420,0
20231204,190000,6118704200,12420,12420,12420,12420,0
20231204,185900,6118704200,12420,12420,12420,12420,0
20231204,185800,6118704200,12420,12420,12420,12420,0
20231204,185700,6118704200,12420,12420,12420,12420,0
20231204,185600,6118704200,12420,12420,12420,12420,0
20231204,185500,6118704200,12420,12420,12420,12420,5451
20231204,185400,6118704200,12420,12420,12420,12420,0
20231204,185300,6118704200,12420,12420,12420,12420,0
20231204,185200,6118704200,12420,12420,12420,12420,0
20231204,185100,6118704200,12420,12420,12420,12420,0
20231204,185000,6118704200,12420,12420,12420,12420,0
20231204,184900,6118704200,12420,12420,12420,12420,0
20231204,184800,6118704200,12420,12420,12420,12420,0
20231204,184700,6118704200,12420,12420,12420,12420,0
20231204,184600,6118704200,12420,12420,12420,12420,0
20231204,184500,6118704200,12420,12420,12420,12420,0
20231204,184400,6118704200,12420,12420,12420,12420,0
20231204,184300,6118704200,12420,12420,12420,12420,0
20231204,184200,6118704200,12420,12420,12420,12420,0
20231204,184100,6118704200,12420,12420,12420,12420,0
20231204,184000,6118704200,12420,12420,12420,12420,0
20231204,183900,6118704200,12420,12420,12420,12420,0
20231204,183800,6118704200,12420,12420,12420,12420,0
20231204,183700,6118704200,12420,12420,12420,12420,0
20231204,183600,6118704200,12420,12420,12420,12420,0
20231204,183500,6118704200,12420,12420,12420,12420,0
20231204,183400,6118704200,12420,12420,12420,12420,0
20231204,183300,6118704200,12420,12420,12420,12420,0
20231204,183200,6118704200,12420,12420,12420,12420,0
20231204,183100,6118704200,12420,12420,12420,12420,0
20231204,183000,6118704200,12420,12420,12420,12420,0
20231204,182900,6118704200,12420,12420,12420,12420,0
20231204,182800,6118704200,12420,12420,12420,12420,0
20231204,182700,6118704200,12420,12420,12420,12420,0
20231204,182600,6118704200,12420,12420,12420,12420,0
20231204,182500,6118704200,12420,12420,12420,12420,5451
20231204,182400,6118704200,12420,12420,12420,12420,0
20231204,182300,6118704200,12420,12420,12420,12420,0
20231204,182200,6118704200,12420,12420,12420,12420,0
20231204,182100,6118704200,12420,12420,12420,12420,0
20231204,182000,6118704200,12420,12420,12420,12420,0
20231204,181900,6118704200,12420,12420,12420,12420,0
20231204,181800,6118704200,12420,12420,12420,12420,0
20231204,181700,6118704200,12420,12420,12420,12420,0
20231204,181600,6118704200,12420,12420,12420,12420,0
20231204,181500,6118704200,12420,12420,12420,12420,0
20231204,181400,6118704200,12420,12420,12420,12420,0
20231204,181300,6118704200,12420,12420,12420,12420,0
20231204,181200,6118704200,12420,12420,12420,12420,0
20231204,181100,6118704200,12420,12420,12420,12420,0
20231204,181000,6118704200,12420,12420,12420,12420,0
20231204,180900,6118704200,12420,12420,12420,12420,0
20231204,180800,6118704200,12420,12420,12420,12420,0
20231204,180700,6118704200,12420,12420,12420,12420,0
20231204,180600,6118704200,12420,12420,12420,12420,0
20231204,180500,6118704200,12420,12420,12420,12420,0
20231204,180400,6118704200,12420,12420,12420,12420,0
20231204,180300,6118704200,12420,12420,12420,12420,0
20231204,180200,6118704200,12420,12420,12420,12420,0
20231204,180100,6118704200,12420,12420,12420,12420,0
20231204,180000,6118704200,12420,12420,12420,12420,0
20231204,175900,6118704200,12420,12420,12420,12420,0
20231204,175800,6118704200,12420,12420,12420,12420,0
20231204,175700,6118704200,12420,12420,12420,12420,0
20231204,175600,6118704200,12420,12420,12420,12420,0
20231204,175500,6118704200,12420,12420,12420,12420,5451
20231204,175400,6118704200,12420,12420,12420,12420,0
20231204,175300,6118704200,12420,12420,12420,12420,0
20231204,175200,6118704200,12420,12420,12420,12420,0
20231204,175100,6118704200,12420,12420,12420,12420,0
20231204,175000,6118704200,12420,12420,12420,12420,0
20231204,174900,6118704200,12420,12420,12420,12420,0
20231204,174800,6118704200,12420,12420,12420,12420,0
20231204,174700,6118704200,12420,12420,12420,12420,0
20231204,174600,6118704200,12420,12420,12420,12420,0
20231204,174500,6118704200,12420,12420,12420,12420,0
20231204,174400,6118704200,12420,12420,12420,12420,0
20231204,174300,6118704200,12420,12420,12420,12420,0
20231204,174200,6118704200,12420,12420,12420,12420,0
20231204,174100,6118704200,12420,12420,12420,12420,0
20231204,174000,6118704200,12420,12420,12420,12420,0
20231204,173900,6118704200,12420,12420,12420,12420,0
20231204,173800,6118704200,12420,12420,12420,12420,0
20231204,173700,6118704200,12420,12420,12420,12420,0
20231204,173600,6118704200,12420,12420,12420,12420,0
20231204,173500,6118704200,12420,12420,12420,12420,0
20231204,173400,6118704200,12420,12420,12420,12420,0
20231204,173300,6118704200,12420,12420,12420,12420,0
20231204,173200,6118704200,12420,12420,12420,12420,0
20231204,173100,6118704200,12420,12420,12420,12420,0
20231204,173000,6118704200,12420,12420,12420,12420,0
20231204,172900,6118704200,12420,12420,12420,12420,0
20231204,172800,6118704200,12420,12420,12420,12420,0
20231204,172700,6118704200,12420,12420,12420,12420,0
20231204,172600,6118704200,12420,12420,12420,12420,0
20231204,172500,6118704200,12420,12420,12420,12420,5451
20231204,172400,6118704200,12420,12420,12420,12420,0
20231204,172300,6118704200,12420,12420,12420,12420,0
20231204,172200,6118704200,12420,12420,12420,12420,0
20231204,172100,6118704200,12420,12420,12420,12420,0
20231204,172000,6118704200,12420,12420,12420,12420,0
20231204,171900,6118704200,12420,12420,12420,12420,0
20231204,171800,6118704200,12420,12420,12420,12420,0
20231204,171700,6118704200,12420,12420,12420,12420,0
20231204,171600,6118704200,12420,12420,12420,12420,0
20231204,171500,6118704200,12420,12420,12420,12420,0
20231204,171400,6118704200,12420,12420,12420,12420,0
20231204,171300,6118704200,12420,12420,12420,12420,0
20231204,171200,6118704200,12420,12420,12420,12420,0
20231204,171100,6118704200,12420,12420,12420,12420,0
20231204,171000,6118704200,12420,12420,12420,12420,0
20231204,170900,6118704200,12420,12420,12420,12420,0
20231204,170800,6118704200,12420,12420,12420,12420,0
20231204,170700,6118704200,12420,12420,12420,12420,0
20231204,170600,6118704200,12420,12420,12420,12420,0
20231204,170500,6118704200,12420,12420,12420,12420,0
20231204,170400,6118704200,12420,12420,12420,12420,0
20231204,170300,6118704200,12420,12420,12420,12420,0
20231204,170200,6118704200,12420,12420,12420,12420,0
20231204,170100,6118704200,12420,12420,12420,12420,0
20231204,170000,6118704200,12420,12420,12420,12420,0
20231204,165900,6118704200,12420,12420,12420,12420,0
20231204,165800,6118704200,12420,12420,12420,12420,0
20231204,165700,6118704200,12420,12420,12420,12420,0
20231204,165600,6118704200,12420,12420,12420,12420,0
20231204,165500,6118704200,12420,12420,12420,12420,5451
20231204,165400,6118704200,12420,12420,12420,12420,0
20231204,165300,6118704200,12420,12420,12420,12420,0
20231204,165200,6118704200,12420,12420,12420,12420,0
20231204,165100,6118704200,12420,12420,12420,12420,0
20231204,165000,6118704200,12420,12420,12420,12420,0
20231204,164900,6118704200,12420,12420,12420,12420,0
20231204,164800,6118704200,12420,12420,12420,12420,0
20231204,164700,6118704200,12420,12420,12420,12420,0
20231204,164600,6118704200,12420,12420,12420,12420,0
20231204,164500,6118704200,12420,12420,12420,12420,0
20231204,164400,6118704200,12420,12420,12420,12420,0
20231204,164300,6118704200,12420,12420,12420,12420,0
20231204,164200,6118704200,12420,12420,12420,12420,0
20231204,164100,6118704200,12420,12420,12420,12420,0
20231204,164000,6118704200,12420,12420,12420,12420,0
20231204,163900,6118704200,12420,12420,12420,12420,0
20231204,163800,6118704200,12420,12420,12420,12420,0
20231204,163700,6118704200,12420,12420,12420,12420,0
20231204,163600,6118704200,12420,12420,12420,12420,0
20231204,163500,6118704200,12420,12420,12420,12420,0
20231204,163400,6118704200,12420,12420,12420,12420,0
20231204,163300,6118704200,12420,12420,12420,12420,0
20231204,163200,6118704200,12420,12420,12420,12420,0
20231204,163100,6118704200,12420,12420,12420,12420,0
20231204,163000,6118704200,12420,12420,12420,12420,0
20231204,162900,6118704200,12420,12420,12420,12420,0
20231204,162800,6118704200,12420,12420,12420,12420,0
20231204,162700,6118704200,12420,12420,12420,12420,0
20231204,162600,6118704200,12420,12420,12420,12420,0
20231204,162500,6118704200,12420,12420,12420,12420,5451
20231204,162400,6118704200,12420,12420,12420,12420,0
20231204,162300,6118704200,12420,12420,12420,12420,0
20231204,162200,6118704200,12420,12420,12420,12420,0
20231204,162100,6118704200,12420,12420,12420,12420,0
20231204,162000,6118704200,12420,12420,12420,12420,0
20231204,161900,6118704200,12420,12420,12420,12420,0
20231204,161800,6118704200,12420,12420,12420,12420,0
20231204,161700,6118704200,12420,12420,12420,12420,0
20231204,161600,6118704200,12420,12420,12420,12420,0
20231204,161500,6118704200,12420,12420,12420,12420,0
20231204,161400,6118704200,12420,12420,12420,12420,0
20231204,161300,6118704200,12420,12420,12420,12420,0
20231204,161200,6118704200,12420,12420,12420,12420,0
20231204,161100,6118704200,12420,12420,12420,12420,0
20231204,161000,6118704200,12420,12420,12420,12420,0
20231204,160900,6118704200,12420,12420,12420,12420,0
20231204,160800,6118704200,12420,12420,12420,12420,0
20231204,160700,6118704200,12420,12420,12420,12420,0
20231204,160600,6118704200,12420,12420,12420,12420,0
20231204,160500,6118704200,12420,12420,12420,12420,0
20231204,160400,6118704200,12420,12420,12420,12420,0
20231204,160300,6118704200,12420,12420,12420,12420,0
20231204,160200,6118704200,12420,12420,12420,12420,0
20231204,160100,6118704200,12420,12420,12420,12420,0
20231204,160000,6118704200,12420,12420,12420,12420,0
20231204,155900,6118704200,12420,12420,12420,12420,0
20231204,155800,6118704200,12420,12420,12420,12420,0
20231204,155700,6118704200,12420,12420,12420,12420,0
20231204,155600,6118704200,12420,12420,12420,12420,0
20231204,155500,6118704200,12420,12420,12420,12420,5451
20231204,155400,6118704200,12420,12420,12420,12420,0
20231204,155300,6118704200,12420,12420,12420,12420,0
20231204,155200,6118704200,12420,12420,12420,12420,0
20231204,155100,6118704200,12420,12420,12420,12420,0
20231204,155000,6118704200,12420,12420,12420,12420,0
20231204,154900,6118704200,12420,12420,12420,12420,0
20231204,154800,6118704200,12420,12420,12420,12420,0
20231204,154700,6118704200,12420,12420,12420,12420,0
20231204,154600,6118704200,12420,12420,12420,12420,0
20231204,154500,6118704200,12420,12420,12420,12420,0
20231204,154400,6118704200,12420,12420,12420,12420,0
20231204,154300,6118704200,12420,12420,12420,12420,0
20231204,154200,6118704200,12420,12420,12420,12420,0
20231204,154100,6118704200,12420,12420,12420,12420,0
20231204,154000,6118704200,12420,12420,12420,12420,0
20231204,153900,6118704200,12420,12420,12420,12420,0
20231204,153800,6118704200,12420,12420,12420,12420,0
20231204,153700,6118704200,12420,12420,12420,12420,0
20231204,153600,6118704200,12420,12420,12420,12420,0
20231204,153500,6118704200,12420,12420,12420,12420,0
20231204,153400,6118704200,12420,12420,12420,12420,0
20231204,153300,6118704200,12420,12420,12420,12420,0
20231204,153200,6118704200,12420,12420,12420,12420,0
20231204,153100,6118704200,12420,12420,12420,12420,0
20231204,153000,6118704200,12420,12420,12420,12420,5451
20231204,152900,6051002780,12420,12420,12420,12420,0
20231204,152800,6051002780,12420,12420,12420,12420,0
20231204,152700,6051002780,12420,12420,12420,12420,0
20231204,152600,6051002780,12420,12420,12420,12420,0
20231204,152500,6051002780,12420,12420,12420,12420,0
20231204,152400,6051002780,12420,12420,12420,12420,0
20231204,152300,6051002780,12420,12420,12420,12420,0
20231204,152200,6051002780,12420,12420,12420,12420,0
20231204,152100,6051002780,12420,12420,12420,12420,0
20231204,152000,6051002780,12420,12420,12420,12420,0
20231204,151900,6051002780,12420,12420,12420,12410,608
20231204,151800,6043456030,12420,12410,12420,12410,513
20231204,151700,6037089370,12410,12410,12420,12410,707
20231204,151600,6028315480,12410,12410,12420,12410,14616
20231204,151500,5846928970,12410,12410,12420,12410,189
20231204,151400,5844583160,12420,12410,12420,12410,114
20231204,151300,5843168340,12410,12410,12420,12410,279
20231204,151200,5839705620,12410,12410,12420,12410,452
20231204,151100,5834093520,12420,12420,12420,12410,118
20231204,151000,5832629090,12410,12410,12420,12410,2710
20231204,150900,5798997670,12410,12410,12420,12410,279
20231204,150800,5795533180,12410,12410,12420,12410,535
20231204,150700,5788893650,12410,12420,12420,12410,741
20231204,150600,5779695560,12420,12410,12420,12410,483
20231204,150500,5773700270,12410,12410,12420,12410,687
20231204,150400,5765172810,12410,12410,12420,12410,643
20231204,150300,5757193080,12410,12410,12420,12410,127
20231204,150200,5755616950,12410,12410,12420,12410,461
20231204,150100,5749895930,12410,12410,12420,12400,1762
20231204,150000,5728032350,12410,12400,12410,12400,1921
20231204,145900,5704210990,12400,12410,12410,12400,855
20231204,145800,5693607690,12410,12400,12410,12400,1785
20231204,145700,5671461110,12410,12410,12410,12400,1793
20231204,145600,5649227150,12410,12410,12410,12400,574
20231204,145500,5642106090,12400,12400,12410,12400,742
20231204,145400,5632901850,12400,12410,12420,12400,5498
20231204,145300,5564632750,12400,12400,12410,12400,234
20231204,145200,5561731050,12400,12400,12410,12400,561
20231204,145100,5554774440,12400,12410,12410,12400,402
20231204,145000,5549788190,12400,12400,12410,12390,216
20231204,144900,5547109790,12400,12400,12400,12400,755
20231204,144800,5537747790,12400,12410,12410,12400,2191
20231204,144700,5510571010,12410,12410,12420,12410,1861
20231204,144600,5487474160,12410,12400,12410,12400,273
20231204,144500,5484088470,12400,12410,12420,12400,1178
20231204,144400,5469478960,12410,12410,12410,12410,479
20231204,144300,5463534570,12410,12410,12410,12400,312
20231204,144200,5459664760,12410,12410,12410,12400,521
20231204,144100,5453203650,12400,12410,12420,12400,341
20231204,144000,5448973980,12410,12400,12410,12400,815
20231204,143900,5438861910,12400,12400,12410,12400,953
20231204,143800,5427044560,12400,12410,12410,12400,627
20231204,143700,5419268550,12410,12400,12410,12400,592
20231204,143600,5411924820,12410,12410,12410,12400,216
20231204,143500,5409244320,12410,12410,12410,12400,737
20231204,143400,5400102720,12410,12410,12410,12400,863
20231204,143300,5389394900,12410,12410,12410,12400,211
20231204,143200,5386776500,12410,12410,12410,12400,579
20231204,143100,5379595540,12400,12400,12410,12400,2837
20231204,143000,5344393040,12400,12400,12400,12400,580
20231204,142900,5337201040,12400,12400,12410,12400,613
20231204,142800,5329598180,12400,12410,12410,12400,497
20231204,142700,5323435350,12400,12400,12410,12400,698
20231204,142600,5314779100,12410,12400,12410,12400,101
20231204,142500,5313526450,12400,12410,12410,12400,718
20231204,142400,5304621110,12400,12410,12410,12400,531
20231204,142300,5298035800,12400,12400,12410,12400,269
20231204,142200,5294700190,12400,12410,12410,12400,919
20231204,142100,5283300330,12410,12400,12410,12400,442
20231204,142000,5277819510,12400,12400,12400,12400,58
20231204,141900,5277100310,12400,12400,12410,12400,477
20231204,141800,5271185210,12400,12400,12410,12400,989
20231204,141700,5258919530,12400,12400,12400,12400,931
20231204,141600,5247375130,12400,12400,12400,12400,498
20231204,141500,5241199930,12400,12410,12410,12400,963
20231204,141400,5229258620,12410,12400,12410,12400,637
20231204,141300,5221358340,12400,12410,12410,12400,358
20231204,141200,5216918100,12400,12410,12410,12400,495
20231204,141100,5210779550,12400,12410,12410,12400,694
20231204,141000,5202171860,12410,12410,12410,12400,693
20231204,140900,5193573790,12400,12400,12410,12400,461
20231204,140800,5187857340,12410,12410,12410,12400,385
20231204,140700,5183083140,12400,12400,12410,12400,405
20231204,140600,5178059190,12400,12410,12420,12400,3326
20231204,140500,5136763980,12410,12410,12420,12400,389
20231204,140400,5131938830,12410,12410,12410,12400,903
20231204,140300,5120737690,12410,12420,12420,12410,231
20231204,140200,5117870910,12420,12400,12420,12400,714
20231204,140100,5109011760,12400,12400,12400,12400,272
20231204,140000,5105638960,12410,12410,12420,12400,253
20231204,135900,5102499680,12400,12410,12410,12400,564
20231204,135800,5095502840,12410,12420,12420,12410,495
20231204,135700,5089359410,12410,12410,12410,12400,566
20231204,135600,5082337350,12410,12400,12420,12400,638
20231204,135500,5074419870,12410,12410,12410,12410,228
20231204,135400,5071590390,12410,12410,12410,12410,446
20231204,135300,5066055530,12410,12410,12420,12410,860
20231204,135200,5055378670,12410,12420,12420,12410,449
20231204,135100,5049806560,12410,12400,12410,12400,1220
20231204,135000,5034670910,12410,12410,12410,12400,322
20231204,134900,5030676900,12410,12410,12410,12400,2544
20231204,134800,4999111560,12410,12410,12410,12400,626
20231204,134700,4991347300,12400,12400,12400,12400,206
20231204,134600,4988792900,12400,12400,12410,12400,1110
20231204,134500,4975022260,12390,12410,12410,12390,1057
20231204,134400,4961910830,12400,12400,12410,12400,1140
20231204,134300,4947774730,12410,12400,12410,12400,339
20231204,134200,4943571090,12410,12400,12410,12400,722
20231204,134100,4934615540,12400,12400,12400,12400,599
20231204,134000,4927187940,12400,12400,12400,12400,200
20231204,133900,4924707940,12400,12410,12410,12400,541
20231204,133800,4917998590,12410,12410,12410,12400,608
20231204,133700,4910457770,12410,12410,12410,12410,35
20231204,133600,4910023420,12400,12400,12410,12400,1065
20231204,133500,4896817310,12400,12410,12410,12400,649
20231204,133400,4888767680,12410,12400,12410,12400,504
20231204,133300,4882517950,12400,12410,12410,12400,663
20231204,133200,4874295730,12410,12410,12410,12390,2928
20231204,133100,4837964840,12410,12400,12410,12400,1082
20231204,133000,4824542480,12400,12400,12400,12400,71
20231204,132900,4823662080,12400,12410,12410,12400,574
20231204,132800,4816544460,12400,12400,12400,12400,446
20231204,132700,4811014060,12390,12390,12400,12390,717
20231204,132600,4802125930,12400,12400,12410,12400,1770
20231204,132500,4780167930,12400,12400,12400,12400,868
20231204,132400,4769404730,12400,12400,12410,12400,219
20231204,132300,4766687660,12400,12410,12410,12400,640
20231204,132200,4758750830,12410,12400,12410,12400,529
20231204,132100,4752190430,12400,12410,12410,12400,610
20231204,132000,4744626260,12400,12400,12410,12400,422
20231204,131900,4739391530,12400,12410,12410,12400,451
20231204,131800,4733799120,12410,12400,12410,12400,1030
20231204,131700,4721023800,12400,12410,12410,12400,370
20231204,131600,4716434140,12410,12400,12410,12400,462
20231204,131500,4710705270,12400,12410,12410,12400,471
20231204,131400,4704864710,12410,12400,12410,12400,375
20231204,131300,4700212960,12410,12400,12410,12400,873
20231204,131200,4689384490,12410,12400,12410,12400,740
20231204,131100,4680204000,12400,12400,12410,12400,1048
20231204,131000,4667207800,12400,12410,12410,12400,409
20231204,130900,4662134560,12400,12400,12400,12400,753
20231204,130800,4652797360,12400,12400,12400,12400,448
20231204,130700,4647242160,12410,12400,12410,12400,402
20231204,130600,4642255340,12400,12400,12410,12400,650
20231204,130500,4634193490,12400,12400,12400,12400,465
20231204,130400,4628427490,12400,12410,12410,12400,594
20231204,130300,4621061850,12410,12400,12410,12400,556
20231204,130200,4614167200,12410,12410,12410,12400,664
20231204,130100,4605931360,12410,12400,12410,12400,470
20231204,130000,4600103060,12400,12400,12400,12400,228
20231204,125900,4597275860,12400,12410,12410,12400,646
20231204,125800,4589263400,12400,12400,12410,12400,497
20231204,125700,4583100030,12410,12410,12410,12400,297
20231204,125600,4579416270,12410,12420,12420,12410,277
20231204,125500,4575978150,12420,12420,12420,12400,448
20231204,125400,4570420840,12410,12400,12420,12400,803
20231204,125300,4560458050,12410,12400,12410,12400,1128
20231204,125200,4546470770,12410,12410,12410,12400,578
20231204,125100,4539303310,12410,12400,12410,12400,891
20231204,125000,4528250400,12410,12400,12410,12400,1441
20231204,124900,4510381990,12400,12410,12410,12400,646
20231204,124800,4502370860,12410,12410,12420,12410,3263
20231204,124700,4461875440,12410,12400,12410,12400,97
20231204,124600,4460672180,12400,12400,12410,12400,478
20231204,124500,4454744610,12400,12420,12420,12400,326
20231204,124400,4450700750,12420,12400,12420,12400,740
20231204,124300,4441519360,12410,12410,12410,12400,364
20231204,124200,4437004520,12410,12410,12420,12410,1643
20231204,124100,4416613690,12420,12420,12420,12410,180
20231204,124000,4414378140,12410,12420,12420,12410,503
20231204,123900,4408135810,12410,12410,12420,12410,2410
20231204,123800,4378227300,12410,12410,12410,12400,2571
20231204,123700,4346345600,12410,12400,12410,12400,1834
20231204,123600,4323589090,12400,12410,12410,12400,631
20231204,123500,4315764630,12410,12400,12410,12400,1372
20231204,123400,4298751730,12400,12410,12410,12400,525
20231204,123300,4292238480,12410,12410,12420,12400,5757
20231204,123200,4220798410,12410,12420,12420,12410,444
20231204,123100,4215288360,12420,12410,12420,12410,201
20231204,123000,4212793940,12410,12410,12420,12410,1834
20231204,122900,4190031860,12410,12410,12420,12410,769
20231204,122800,4180488470,12410,12410,12420,12410,1369
20231204,122700,4163499060,12410,12420,12420,12410,202
20231204,122600,4160992220,12420,12410,12420,12410,976
20231204,122500,4148876700,12410,12420,12420,12410,566
20231204,122400,4141852060,12420,12410,12420,12410,235
20231204,122300,4138935440,12420,12410,12420,12410,864
20231204,122200,4128209300,12420,12410,12420,12410,969
20231204,122100,4116176720,12410,12410,12420,12410,363
20231204,122000,4111670270,12410,12420,12420,12410,542
20231204,121900,4104943030,12420,12410,12420,12410,609
20231204,121800,4097383650,12410,12410,12420,12410,650
20231204,121700,4089315150,12420,12410,12420,12410,207
20231204,121600,4086746210,12420,12420,12420,12410,652
20231204,121500,4078650780,12420,12420,12420,12410,642
20231204,121400,4070681540,12410,12420,12420,12410,391
20231204,121300,4065827720,12420,12410,12420,12410,724
20231204,121200,4056841040,12420,12410,12420,12410,964
20231204,121100,4044872560,12420,12410,12420,12410,301
20231204,121000,4041136900,12420,12420,12420,12410,269
20231204,120900,4037798320,12410,12420,12420,12410,467
20231204,120800,4032002580,12420,12430,12430,12410,1296
20231204,120700,4015908230,12420,12430,12430,12420,203
20231204,120600,4013386940,12430,12430,12430,12420,510
20231204,120500,4007052140,12420,12430,12430,12420,1415
20231204,120400,3989468100,12430,12430,12430,12430,53
20231204,120300,3988809310,12430,12420,12430,12420,451
20231204,120200,3983207880,12420,12420,12420,12420,532
20231204,120100,3976600440,12420,12420,12420,12410,433
20231204,120000,3971222590,12420,12420,12420,12410,655
20231204,115900,3963089070,12420,12420,12420,12420,541
20231204,115800,3956369850,12430,12420,12430,12420,3415
20231204,115700,3913955210,12420,12420,12430,12420,431
20231204,115600,3908600480,12420,12430,12430,12420,443
20231204,115500,3903098400,12420,12420,12420,12420,450
20231204,115400,3897509400,12420,12430,12430,12420,1107
20231204,115300,3883758490,12420,12420,12420,12420,440
20231204,115200,3878293690,12420,12420,12420,12420,764
20231204,115100,3868804810,12420,12420,12430,12420,121
20231204,115000,3867301750,12420,12430,12430,12410,653
20231204,114900,3859192270,12420,12430,12430,12420,754
20231204,114800,3849824450,12420,12420,12420,12420,231
20231204,114700,3846955430,12420,12420,12420,12420,601
20231204,114600,3839491010,12420,12420,12420,12410,602
20231204,114500,3832016570,12430,12420,12430,12420,256
20231204,114400,3828836960,12420,12430,12430,12420,312
20231204,114300,3824961720,12420,12420,12430,12420,695
20231204,114200,3816328320,12420,12420,12420,12420,521
20231204,114100,3809857500,12420,12420,12420,12420,700
20231204,114000,3801163500,12420,12420,12420,12420,626
20231204,113900,3793388580,12430,12420,12430,12420,543
20231204,113800,3786642530,12420,12410,12420,12410,2564
20231204,113700,3754797790,12410,12400,12420,12400,69620
20231204,113600,2891184300,12400,12400,12400,12390,639
20231204,113500,2883265100,12390,12390,12390,12390,492
20231204,113400,2877169220,12400,12390,12400,12390,228
20231204,113300,2874344020,12400,12400,12400,12390,467
20231204,113200,2868555620,12400,12400,12400,12390,760
20231204,113100,2859136500,12400,12400,12400,12390,329
20231204,113000,2855058900,12400,12400,12400,12390,672
20231204,112900,2846731200,12400,12400,12400,12390,612
20231204,112800,2839146800,12390,12390,12400,12390,1174
20231204,112700,2824594170,12400,12400,12400,12390,604
20231204,112600,2817109880,12390,12390,12400,12390,861
20231204,112500,2806440970,12390,12390,12400,12390,722
20231204,112400,2797493600,12390,12400,12400,12390,1471
20231204,112300,2779267800,12390,12400,12400,12390,983
20231204,112200,2767083010,12400,12400,12400,12390,928
20231204,112100,2755580210,12400,12390,12400,12390,501
20231204,112000,2749367850,12390,12390,12400,12390,1341
20231204,111900,2732744490,12400,12390,12400,12390,485
20231204,111800,2726734910,12390,12400,12400,12390,1228
20231204,111700,2711509710,12400,12400,12400,12390,513
20231204,111600,2705153470,12400,12400,12400,12390,2638
20231204,111500,2672446680,12400,12390,12400,12390,749
20231204,111400,2663163480,12400,12390,12400,12390,169
20231204,111300,2661068080,12390,12400,12400,12390,1576
20231204,111200,2641530140,12400,12390,12400,12390,635
20231204,111100,2633661400,12400,12400,12400,12390,2840
20231204,111000,2598447400,12400,12390,12400,12390,744
20231204,110900,2589226740,12400,12390,12400,12390,5308
20231204,110800,2523416060,12400,12400,12400,12400,260
20231204,110700,2520192060,12400,12400,12400,12390,660
20231204,110600,2512012460,12400,12390,12400,12390,677
20231204,110500,2503623550,12400,12390,12400,12390,828
20231204,110400,2493362610,12390,12390,12400,12390,629
20231204,110300,2485569240,12400,12390,12400,12390,1417
20231204,110200,2468010120,12390,12390,12400,12390,246
20231204,110100,2464962130,12400,12390,12400,12390,726
20231204,110000,2455964070,12390,12400,12400,12390,729
20231204,105900,2446929330,12390,12400,12400,12390,442
20231204,105800,2441452930,12400,12400,12400,12390,486
20231204,105700,2435428530,12390,12390,12400,12390,591
20231204,105600,2428105050,12390,12400,12400,12390,744
20231204,105500,2418884350,12390,12400,12400,12390,376
20231204,105400,2414223950,12390,12390,12400,12390,550
20231204,105300,2407409330,12390,12400,12400,12390,916
20231204,105200,2396055330,12400,12400,12400,12390,772
20231204,105100,2386487620,12400,12400,12400,12390,225
20231204,105000,2383699620,12390,12400,12400,12390,348
20231204,104900,2379387470,12400,12400,12400,12390,2673
20231204,104800,2346258540,12400,12400,12400,12390,264
20231204,104700,2342986940,12400,12390,12400,12390,501
20231204,104600,2336779530,12390,12400,12400,12390,508
20231204,104500,2330485300,12390,12400,12400,12390,798
20231204,104400,2320593130,12390,12390,12400,12390,1536
20231204,104300,2301551640,12400,12390,12400,12390,1496
20231204,104200,2283015940,12390,12390,12400,12390,673
20231204,104100,2274675140,12390,12400,12400,12390,276
20231204,104000,2271255490,12400,12400,12400,12390,722
20231204,103900,2262307190,12400,12400,12400,12390,623
20231204,103800,2254586890,12390,12390,12400,12390,438
20231204,103700,2249158510,12400,12400,12400,12390,3608
20231204,103600,2204455360,12390,12390,12400,12390,499
20231204,103500,2198272160,12400,12400,12400,12390,461
20231204,103400,2192557780,12400,12400,12400,12390,5377
20231204,103300,2125891380,12400,12390,12400,12390,627
20231204,103200,2118121830,12400,12390,12400,12390,485
20231204,103100,2112112430,12400,12400,12400,12400,681
20231204,103000,2103668030,12390,12400,12400,12390,524
20231204,102900,2097175640,12400,12400,12400,12390,458
20231204,102800,2091500840,12400,12390,12400,12390,4331
20231204,102700,2037837520,12390,12390,12400,12390,1369
20231204,102600,2020869220,12390,12390,12400,12390,4509
20231204,102500,1965002500,12400,12400,12400,12400,612
20231204,102400,1957413700,12400,12400,12400,12390,959
20231204,102300,1945526500,12390,12400,12400,12390,1775
20231204,102200,1923520900,12400,12390,12400,12390,1007
20231204,102100,1911038520,12400,12390,12400,12390,723
20231204,102000,1902080320,12390,12390,12400,12390,736
20231204,101900,1892958910,12390,12390,12390,12390,1185
20231204,101800,1878276760,12390,12400,12400,12390,429
20231204,101700,1872959260,12390,12400,12400,12390,5343
20231204,101600,1806710470,12400,12400,12400,12390,675
20231204,101500,1798344870,12400,12400,12400,12390,262
20231204,101400,1795098370,12400,12400,12400,12390,1001
20231204,101300,1782690810,12400,12390,12400,12390,1658
20231204,101200,1762136020,12400,12390,12400,12390,1284
20231204,101100,1746214470,12390,12400,12400,12390,3743
20231204,101000,1699806210,12390,12390,12390,12390,1184
20231204,100900,1685136450,12390,12400,12400,12390,914
20231204,100800,1673808110,12400,12390,12400,12390,999
20231204,100700,1661430290,12400,12390,12400,12390,1146
20231204,100600,1647226740,12390,12400,12400,12390,443
20231204,100500,1641735940,12400,12390,12400,12390,641
20231204,100400,1633793110,12400,12390,12400,12390,1447
20231204,100300,1615859580,12390,12400,12400,12390,645
20231204,100200,1607866580,12400,12390,12400,12390,379
20231204,100100,1603168980,12390,12390,12400,12390,645
20231204,100000,1595177390,12400,12400,12400,12390,266
20231204,095900,1591881390,12390,12400,12400,12390,475
20231204,095800,1585995790,12390,12400,12400,12390,484
20231204,095700,1579996990,12400,12390,12400,12390,693
20231204,095600,1571408980,12390,12390,12400,12380,2326
20231204,095500,1542596510,12400,12390,12400,12390,10619
20231204,095400,1411024120,12400,12400,12400,12390,660
20231204,095300,1402843010,12390,12390,12400,12390,1620
20231204,095200,1382771200,12390,12390,12400,12390,4850
20231204,095100,1322634550,12400,12400,12400,12390,1971
20231204,095000,1298211730,12390,12400,12400,12390,1170
20231204,094900,1283715410,12390,12400,12400,12390,1662
20231204,094800,1263122950,12390,12400,12400,12390,828
20231204,094700,1252861760,12400,12400,12400,12390,676
20231204,094600,1244484280,12390,12390,12390,12390,521
20231204,094500,1238029090,12390,12400,12400,12390,249
20231204,094400,1234943740,12390,12400,12400,12390,650
20231204,094300,1226888240,12390,12400,12400,12390,4326
20231204,094200,1173287320,12390,12390,12400,12390,473
20231204,094100,1167423220,12390,12400,12400,12390,654
20231204,094000,1159319150,12400,12390,12400,12390,908
20231204,093900,1148064800,12400,12390,12400,12390,656
20231204,093800,1139934800,12400,12390,12400,12390,1421
20231204,093700,1122326810,12390,12400,12400,12390,1147
20231204,093600,1108108410,12400,12390,12400,12390,498
20231204,093500,1101938090,12390,12400,12400,12390,717
20231204,093400,1093047490,12400,12400,12400,12390,854
20231204,093300,1082462310,12400,12400,12400,12390,1029
20231204,093200,1069710110,12400,12400,12400,12390,859
20231204,093100,1059063610,12400,12400,12400,12390,750
20231204,093000,1049768010,12400,12390,12400,12390,532
20231204,092900,1043175810,12390,12390,12400,12390,942
20231204,092800,1031496200,12390,12400,12400,12390,448
20231204,092700,1025945400,12390,12390,12390,12390,2348
20231204,092600,996853680,12390,12390,12400,12390,1992
20231204,092500,972172300,12390,12390,12400,12390,1294
20231204,092400,956139540,12390,12400,12400,12380,2534
20231204,092300,924740070,12400,12400,12400,12390,1095
20231204,092200,911168830,12400,12400,12400,12390,799
20231204,092100,901263980,12400,12390,12400,12390,491
20231204,092000,895180450,12390,12400,12400,12390,947
20231204,091900,883443350,12390,12390,12400,12380,2482
20231204,091800,852694030,12380,12390,12400,12380,5202
20231204,091700,788252240,12390,12390,12400,12390,262
20231204,091600,785006050,12390,12390,12400,12390,1122
20231204,091500,771104120,12390,12390,12400,12380,2775
20231204,091400,736737240,12380,12390,12400,12380,1585
20231204,091300,717099710,12390,12390,12390,12390,1172
20231204,091200,702578630,12390,12390,12400,12390,1331
20231204,091100,686078970,12380,12390,12390,12380,5796
20231204,091000,614307530,12390,12390,12390,12380,3676
20231204,090900,568784890,12390,12400,12400,12390,6081
20231204,090800,493436280,12400,12410,12410,12400,3205
20231204,090700,453693920,12400,12400,12410,12400,681
20231204,090600,445249460,12410,12400,12410,12400,46
20231204,090500,444678630,12400,12410,12410,12390,3161
20231204,090400,405496130,12410,12400,12410,12400,865
20231204,090300,394762180,12400,12400,12410,12400,12568
20231204,090200,238915460,12400,12390,12400,12380,4382
20231204,090100,184623380,12390,12390,12390,12390,1809
20231204,090000,162209870,12390,12390,12390,12380,13092