KissMeData/093370/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,195900,2355171710,11850,11850,11850,11850,10551
20231208,195800,2355171710,11850,11850,11850,11850,0
20231208,195700,2355171710,11850,11850,11850,11850,0
20231208,195600,2355171710,11850,11850,11850,11850,0
20231208,195500,2355171710,11850,11850,11850,11850,0
20231208,195400,2355171710,11850,11850,11850,11850,0
20231208,195300,2355171710,11850,11850,11850,11850,0
20231208,195200,2355171710,11850,11850,11850,11850,0
20231208,195100,2355171710,11850,11850,11850,11850,0
20231208,195000,2355171710,11850,11850,11850,11850,0
20231208,194900,2355171710,11850,11850,11850,11850,0
20231208,194800,2355171710,11850,11850,11850,11850,0
20231208,194700,2355171710,11850,11850,11850,11850,0
20231208,194600,2355171710,11850,11850,11850,11850,0
20231208,194500,2355171710,11850,11850,11850,11850,0
20231208,194400,2355171710,11850,11850,11850,11850,0
20231208,194300,2355171710,11850,11850,11850,11850,0
20231208,194200,2355171710,11850,11850,11850,11850,0
20231208,194100,2355171710,11850,11850,11850,11850,0
20231208,194000,2355171710,11850,11850,11850,11850,0
20231208,193900,2355171710,11850,11850,11850,11850,0
20231208,193800,2355171710,11850,11850,11850,11850,0
20231208,193700,2355171710,11850,11850,11850,11850,0
20231208,193600,2355171710,11850,11850,11850,11850,0
20231208,193500,2355171710,11850,11850,11850,11850,0
20231208,193400,2355171710,11850,11850,11850,11850,0
20231208,193300,2355171710,11850,11850,11850,11850,0
20231208,193200,2355171710,11850,11850,11850,11850,0
20231208,193100,2355171710,11850,11850,11850,11850,0
20231208,193000,2355171710,11850,11850,11850,11850,0
20231208,192900,2355171710,11850,11850,11850,11850,10551
20231208,192800,2355171710,11850,11850,11850,11850,0
20231208,192700,2355171710,11850,11850,11850,11850,0
20231208,192600,2355171710,11850,11850,11850,11850,0
20231208,192500,2355171710,11850,11850,11850,11850,0
20231208,192400,2355171710,11850,11850,11850,11850,0
20231208,192300,2355171710,11850,11850,11850,11850,0
20231208,192200,2355171710,11850,11850,11850,11850,0
20231208,192100,2355171710,11850,11850,11850,11850,0
20231208,192000,2355171710,11850,11850,11850,11850,0
20231208,191900,2355171710,11850,11850,11850,11850,0
20231208,191800,2355171710,11850,11850,11850,11850,0
20231208,191700,2355171710,11850,11850,11850,11850,0
20231208,191600,2355171710,11850,11850,11850,11850,0
20231208,191500,2355171710,11850,11850,11850,11850,0
20231208,191400,2355171710,11850,11850,11850,11850,0
20231208,191300,2355171710,11850,11850,11850,11850,0
20231208,191200,2355171710,11850,11850,11850,11850,0
20231208,191100,2355171710,11850,11850,11850,11850,0
20231208,191000,2355171710,11850,11850,11850,11850,0
20231208,190900,2355171710,11850,11850,11850,11850,0
20231208,190800,2355171710,11850,11850,11850,11850,0
20231208,190700,2355171710,11850,11850,11850,11850,0
20231208,190600,2355171710,11850,11850,11850,11850,0
20231208,190500,2355171710,11850,11850,11850,11850,0
20231208,190400,2355171710,11850,11850,11850,11850,0
20231208,190300,2355171710,11850,11850,11850,11850,0
20231208,190200,2355171710,11850,11850,11850,11850,0
20231208,190100,2355171710,11850,11850,11850,11850,0
20231208,190000,2355171710,11850,11850,11850,11850,0
20231208,185900,2355171710,11850,11850,11850,11850,10551
20231208,185800,2355171710,11850,11850,11850,11850,0
20231208,185700,2355171710,11850,11850,11850,11850,0
20231208,185600,2355171710,11850,11850,11850,11850,0
20231208,185500,2355171710,11850,11850,11850,11850,0
20231208,185400,2355171710,11850,11850,11850,11850,0
20231208,185300,2355171710,11850,11850,11850,11850,0
20231208,185200,2355171710,11850,11850,11850,11850,0
20231208,185100,2355171710,11850,11850,11850,11850,0
20231208,185000,2355171710,11850,11850,11850,11850,0
20231208,184900,2355171710,11850,11850,11850,11850,0
20231208,184800,2355171710,11850,11850,11850,11850,0
20231208,184700,2355171710,11850,11850,11850,11850,0
20231208,184600,2355171710,11850,11850,11850,11850,0
20231208,184500,2355171710,11850,11850,11850,11850,0
20231208,184400,2355171710,11850,11850,11850,11850,0
20231208,184300,2355171710,11850,11850,11850,11850,0
20231208,184200,2355171710,11850,11850,11850,11850,0
20231208,184100,2355171710,11850,11850,11850,11850,0
20231208,184000,2355171710,11850,11850,11850,11850,0
20231208,183900,2355171710,11850,11850,11850,11850,0
20231208,183800,2355171710,11850,11850,11850,11850,0
20231208,183700,2355171710,11850,11850,11850,11850,0
20231208,183600,2355171710,11850,11850,11850,11850,0
20231208,183500,2355171710,11850,11850,11850,11850,0
20231208,183400,2355171710,11850,11850,11850,11850,0
20231208,183300,2355171710,11850,11850,11850,11850,0
20231208,183200,2355171710,11850,11850,11850,11850,0
20231208,183100,2355171710,11850,11850,11850,11850,0
20231208,183000,2355171710,11850,11850,11850,11850,0
20231208,182900,2355171710,11850,11850,11850,11850,10551
20231208,182800,2355171710,11850,11850,11850,11850,0
20231208,182700,2355171710,11850,11850,11850,11850,0
20231208,182600,2355171710,11850,11850,11850,11850,0
20231208,182500,2355171710,11850,11850,11850,11850,0
20231208,182400,2355171710,11850,11850,11850,11850,0
20231208,182300,2355171710,11850,11850,11850,11850,0
20231208,182200,2355171710,11850,11850,11850,11850,0
20231208,182100,2355171710,11850,11850,11850,11850,0
20231208,182000,2355171710,11850,11850,11850,11850,0
20231208,181900,2355171710,11850,11850,11850,11850,0
20231208,181800,2355171710,11850,11850,11850,11850,0
20231208,181700,2355171710,11850,11850,11850,11850,0
20231208,181600,2355171710,11850,11850,11850,11850,0
20231208,181500,2355171710,11850,11850,11850,11850,0
20231208,181400,2355171710,11850,11850,11850,11850,0
20231208,181300,2355171710,11850,11850,11850,11850,0
20231208,181200,2355171710,11850,11850,11850,11850,0
20231208,181100,2355171710,11850,11850,11850,11850,0
20231208,181000,2355171710,11850,11850,11850,11850,0
20231208,180900,2355171710,11850,11850,11850,11850,0
20231208,180800,2355171710,11850,11850,11850,11850,0
20231208,180700,2355171710,11850,11850,11850,11850,0
20231208,180600,2355171710,11850,11850,11850,11850,0
20231208,180500,2355171710,11850,11850,11850,11850,0
20231208,180400,2355171710,11850,11850,11850,11850,0
20231208,180300,2355171710,11850,11850,11850,11850,0
20231208,180200,2355171710,11850,11850,11850,11850,0
20231208,180100,2355171710,11850,11850,11850,11850,0
20231208,180000,2355171710,11850,11850,11850,11850,0
20231208,175900,2355171710,11850,11850,11850,11850,10551
20231208,175800,2355171710,11850,11850,11850,11850,0
20231208,175700,2355171710,11850,11850,11850,11850,0
20231208,175600,2355171710,11850,11850,11850,11850,0
20231208,175500,2355171710,11850,11850,11850,11850,0
20231208,175400,2355171710,11850,11850,11850,11850,0
20231208,175300,2355171710,11850,11850,11850,11850,0
20231208,175200,2355171710,11850,11850,11850,11850,0
20231208,175100,2355171710,11850,11850,11850,11850,0
20231208,175000,2355171710,11850,11850,11850,11850,0
20231208,174900,2355171710,11850,11850,11850,11850,0
20231208,174800,2355171710,11850,11850,11850,11850,0
20231208,174700,2355171710,11850,11850,11850,11850,0
20231208,174600,2355171710,11850,11850,11850,11850,0
20231208,174500,2355171710,11850,11850,11850,11850,0
20231208,174400,2355171710,11850,11850,11850,11850,0
20231208,174300,2355171710,11850,11850,11850,11850,0
20231208,174200,2355171710,11850,11850,11850,11850,0
20231208,174100,2355171710,11850,11850,11850,11850,0
20231208,174000,2355171710,11850,11850,11850,11850,0
20231208,173900,2355171710,11850,11850,11850,11850,0
20231208,173800,2355171710,11850,11850,11850,11850,0
20231208,173700,2355171710,11850,11850,11850,11850,0
20231208,173600,2355171710,11850,11850,11850,11850,0
20231208,173500,2355171710,11850,11850,11850,11850,0
20231208,173400,2355171710,11850,11850,11850,11850,0
20231208,173300,2355171710,11850,11850,11850,11850,0
20231208,173200,2355171710,11850,11850,11850,11850,0
20231208,173100,2355171710,11850,11850,11850,11850,0
20231208,173000,2355171710,11850,11850,11850,11850,0
20231208,172900,2355171710,11850,11850,11850,11850,10551
20231208,172800,2355171710,11850,11850,11850,11850,0
20231208,172700,2355171710,11850,11850,11850,11850,0
20231208,172600,2355171710,11850,11850,11850,11850,0
20231208,172500,2355171710,11850,11850,11850,11850,0
20231208,172400,2355171710,11850,11850,11850,11850,0
20231208,172300,2355171710,11850,11850,11850,11850,0
20231208,172200,2355171710,11850,11850,11850,11850,0
20231208,172100,2355171710,11850,11850,11850,11850,0
20231208,172000,2355171710,11850,11850,11850,11850,0
20231208,171900,2355171710,11850,11850,11850,11850,0
20231208,171800,2355171710,11850,11850,11850,11850,0
20231208,171700,2355171710,11850,11850,11850,11850,0
20231208,171600,2355171710,11850,11850,11850,11850,0
20231208,171500,2355171710,11850,11850,11850,11850,0
20231208,171400,2355171710,11850,11850,11850,11850,0
20231208,171300,2355171710,11850,11850,11850,11850,0
20231208,171200,2355171710,11850,11850,11850,11850,0
20231208,171100,2355171710,11850,11850,11850,11850,0
20231208,171000,2355171710,11850,11850,11850,11850,0
20231208,170900,2355171710,11850,11850,11850,11850,0
20231208,170800,2355171710,11850,11850,11850,11850,0
20231208,170700,2355171710,11850,11850,11850,11850,0
20231208,170600,2355171710,11850,11850,11850,11850,0
20231208,170500,2355171710,11850,11850,11850,11850,0
20231208,170400,2355171710,11850,11850,11850,11850,0
20231208,170300,2355171710,11850,11850,11850,11850,0
20231208,170200,2355171710,11850,11850,11850,11850,0
20231208,170100,2355171710,11850,11850,11850,11850,0
20231208,170000,2355171710,11850,11850,11850,11850,0
20231208,165900,2355171710,11850,11850,11850,11850,10551
20231208,165800,2355171710,11850,11850,11850,11850,0
20231208,165700,2355171710,11850,11850,11850,11850,0
20231208,165600,2355171710,11850,11850,11850,11850,0
20231208,165500,2355171710,11850,11850,11850,11850,0
20231208,165400,2355171710,11850,11850,11850,11850,0
20231208,165300,2355171710,11850,11850,11850,11850,0
20231208,165200,2355171710,11850,11850,11850,11850,0
20231208,165100,2355171710,11850,11850,11850,11850,0
20231208,165000,2355171710,11850,11850,11850,11850,0
20231208,164900,2355171710,11850,11850,11850,11850,0
20231208,164800,2355171710,11850,11850,11850,11850,0
20231208,164700,2355171710,11850,11850,11850,11850,0
20231208,164600,2355171710,11850,11850,11850,11850,0
20231208,164500,2355171710,11850,11850,11850,11850,0
20231208,164400,2355171710,11850,11850,11850,11850,0
20231208,164300,2355171710,11850,11850,11850,11850,0
20231208,164200,2355171710,11850,11850,11850,11850,0
20231208,164100,2355171710,11850,11850,11850,11850,0
20231208,164000,2355171710,11850,11850,11850,11850,0
20231208,163900,2355171710,11850,11850,11850,11850,0
20231208,163800,2355171710,11850,11850,11850,11850,0
20231208,163700,2355171710,11850,11850,11850,11850,0
20231208,163600,2355171710,11850,11850,11850,11850,0
20231208,163500,2355171710,11850,11850,11850,11850,0
20231208,163400,2355171710,11850,11850,11850,11850,0
20231208,163300,2355171710,11850,11850,11850,11850,0
20231208,163200,2355171710,11850,11850,11850,11850,0
20231208,163100,2355171710,11850,11850,11850,11850,0
20231208,163000,2355171710,11850,11850,11850,11850,0
20231208,162900,2355171710,11850,11850,11850,11850,10551
20231208,162800,2355171710,11850,11850,11850,11850,0
20231208,162700,2355171710,11850,11850,11850,11850,0
20231208,162600,2355171710,11850,11850,11850,11850,0
20231208,162500,2355171710,11850,11850,11850,11850,0
20231208,162400,2355171710,11850,11850,11850,11850,0
20231208,162300,2355171710,11850,11850,11850,11850,0
20231208,162200,2355171710,11850,11850,11850,11850,0
20231208,162100,2355171710,11850,11850,11850,11850,0
20231208,162000,2355171710,11850,11850,11850,11850,0
20231208,161900,2355171710,11850,11850,11850,11850,0
20231208,161800,2355171710,11850,11850,11850,11850,0
20231208,161700,2355171710,11850,11850,11850,11850,0
20231208,161600,2355171710,11850,11850,11850,11850,0
20231208,161500,2355171710,11850,11850,11850,11850,0
20231208,161400,2355171710,11850,11850,11850,11850,0
20231208,161300,2355171710,11850,11850,11850,11850,0
20231208,161200,2355171710,11850,11850,11850,11850,0
20231208,161100,2355171710,11850,11850,11850,11850,0
20231208,161000,2355171710,11850,11850,11850,11850,0
20231208,160900,2355171710,11850,11850,11850,11850,0
20231208,160800,2355171710,11850,11850,11850,11850,0
20231208,160700,2355171710,11850,11850,11850,11850,0
20231208,160600,2355171710,11850,11850,11850,11850,0
20231208,160500,2355171710,11850,11850,11850,11850,0
20231208,160400,2355171710,11850,11850,11850,11850,0
20231208,160300,2355171710,11850,11850,11850,11850,0
20231208,160200,2355171710,11850,11850,11850,11850,0
20231208,160100,2355171710,11850,11850,11850,11850,0
20231208,160000,2355171710,11850,11850,11850,11850,0
20231208,155900,2355171710,11850,11850,11850,11850,10551
20231208,155800,2355171710,11850,11850,11850,11850,0
20231208,155700,2355171710,11850,11850,11850,11850,0
20231208,155600,2355171710,11850,11850,11850,11850,0
20231208,155500,2355171710,11850,11850,11850,11850,0
20231208,155400,2355171710,11850,11850,11850,11850,0
20231208,155300,2355171710,11850,11850,11850,11850,0
20231208,155200,2355171710,11850,11850,11850,11850,0
20231208,155100,2355171710,11850,11850,11850,11850,0
20231208,155000,2355171710,11850,11850,11850,11850,0
20231208,154900,2355171710,11850,11850,11850,11850,0
20231208,154800,2355171710,11850,11850,11850,11850,0
20231208,154700,2355171710,11850,11850,11850,11850,0
20231208,154600,2355171710,11850,11850,11850,11850,0
20231208,154500,2355171710,11850,11850,11850,11850,0
20231208,154400,2355171710,11850,11850,11850,11850,0
20231208,154300,2355171710,11850,11850,11850,11850,0
20231208,154200,2355171710,11850,11850,11850,11850,0
20231208,154100,2355171710,11850,11850,11850,11850,0
20231208,154000,2355171710,11850,11850,11850,11850,0
20231208,153900,2355171710,11850,11850,11850,11850,0
20231208,153800,2355171710,11850,11850,11850,11850,0
20231208,153700,2355171710,11850,11850,11850,11850,0
20231208,153600,2355171710,11850,11850,11850,11850,0
20231208,153500,2355171710,11850,11850,11850,11850,0
20231208,153400,2355171710,11850,11850,11850,11850,0
20231208,153300,2355171710,11850,11850,11850,11850,0
20231208,153200,2355171710,11850,11850,11850,11850,0
20231208,153100,2355171710,11850,11850,11850,11850,0
20231208,153000,2355171710,11850,11850,11850,11850,10551
20231208,152900,2230142360,11840,11840,11840,11840,0
20231208,152800,2230142360,11840,11840,11840,11840,0
20231208,152700,2230142360,11840,11840,11840,11840,0
20231208,152600,2230142360,11840,11840,11840,11840,0
20231208,152500,2230142360,11840,11840,11840,11840,0
20231208,152400,2230142360,11840,11840,11840,11840,0
20231208,152300,2230142360,11840,11840,11840,11840,0
20231208,152200,2230142360,11840,11840,11840,11840,0
20231208,152100,2230142360,11840,11840,11840,11840,0
20231208,152000,2230142360,11840,11840,11840,11840,0
20231208,151900,2230142360,11840,11840,11840,11820,965
20231208,151800,2218717540,11840,11830,11840,11820,1024
20231208,151700,2206598020,11830,11840,11840,11830,1158
20231208,151600,2192889520,11830,11830,11840,11830,481
20231208,151500,2187195390,11840,11830,11840,11820,706
20231208,151400,2178837690,11820,11830,11830,11820,1162
20231208,151300,2165095300,11830,11830,11840,11820,1222
20231208,151200,2150635520,11840,11840,11840,11820,1762
20231208,151100,2129785050,11820,11830,11840,11810,533
20231208,151000,2123481110,11830,11820,11840,11810,590
20231208,150900,2116503660,11820,11810,11840,11810,3228
20231208,150800,2078319590,11820,11810,11820,11800,645
20231208,150700,2070702200,11810,11800,11810,11800,229
20231208,150600,2067997810,11800,11810,11810,11800,313
20231208,150500,2064303860,11810,11800,11810,11800,843
20231208,150400,2054350720,11810,11820,11820,11810,592
20231208,150300,2047357000,11820,11790,11820,11790,2830
20231208,150200,2013943000,11790,11800,11800,11790,350
20231208,150100,2009814210,11800,11800,11800,11790,280
20231208,150000,2006510430,11800,11790,11800,11790,250
20231208,145900,2003560830,11800,11800,11800,11790,383
20231208,145800,1999043630,11800,11790,11800,11790,366
20231208,145700,1994725350,11790,11790,11800,11780,973
20231208,145600,1983251430,11790,11800,11800,11790,956
20231208,145500,1971977670,11800,11800,11800,11790,216
20231208,145400,1969428990,11800,11800,11800,11790,657
20231208,145300,1961681070,11800,11790,11800,11790,213
20231208,145200,1959167710,11800,11800,11800,11790,171
20231208,145100,1957150410,11800,11800,11800,11790,361
20231208,145000,1952890810,11800,11800,11800,11790,349
20231208,144900,1948772780,11790,11800,11810,11790,1322
20231208,144800,1933171180,11800,11800,11800,11790,361
20231208,144700,1928911420,11800,11790,11800,11790,518
20231208,144600,1922799990,11800,11800,11800,11790,237
20231208,144500,1920003790,11800,11800,11800,11790,278
20231208,144400,1916723540,11800,11800,11800,11790,324
20231208,144300,1912900370,11800,11800,11800,11790,781
20231208,144200,1903689830,11790,11780,11790,11780,2374
20231208,144100,1875700400,11780,11780,11790,11770,416
20231208,144000,1870799070,11780,11780,11790,11780,510
20231208,143900,1864787590,11780,11790,11790,11780,222
20231208,143800,1862170630,11790,11780,11790,11780,180
20231208,143700,1860048610,11790,11780,11790,11770,488
20231208,143600,1854299650,11770,11790,11790,11770,499
20231208,143500,1848419620,11780,11780,11790,11780,1068
20231208,143400,1835829160,11800,11780,11800,11780,276
20231208,143300,1832573900,11800,11790,11800,11780,286
20231208,143200,1829200880,11800,11800,11800,11800,234
20231208,143100,1826439680,11800,11790,11800,11790,732
20231208,143000,1817808030,11790,11790,11800,11790,224
20231208,142900,1815165140,11790,11790,11800,11780,1672
20231208,142800,1795454930,11800,11790,11800,11790,577
20231208,142700,1788649620,11800,11790,11800,11790,522
20231208,142600,1782495190,11790,11780,11790,11780,330
20231208,142500,1778605580,11790,11790,11790,11760,76
20231208,142400,1777709690,11790,11790,11790,11760,347
20231208,142300,1773621650,11790,11760,11790,11760,224
20231208,142200,1770980810,11790,11790,11790,11760,1151
20231208,142100,1757426060,11800,11800,11800,11790,191
20231208,142000,1755172300,11800,11790,11800,11790,1024
20231208,141900,1743098160,11790,11790,11790,11780,379
20231208,141800,1738629780,11790,11790,11790,11780,790
20231208,141700,1729321160,11790,11790,11790,11780,932
20231208,141600,1718339210,11790,11790,11790,11780,342
20231208,141500,1714307080,11790,11790,11790,11780,518
20231208,141400,1708201910,11790,11790,11790,11780,219
20231208,141300,1705619930,11790,11780,11790,11780,312
20231208,141200,1701941500,11790,11790,11790,11790,228
20231208,141100,1699253380,11780,11780,11790,11780,571
20231208,141000,1692524300,11780,11770,11780,11770,896
20231208,140900,1681969680,11770,11770,11780,11770,537
20231208,140800,1675645890,11770,11780,11780,11770,492
20231208,140700,1669852190,11780,11780,11780,11770,378
20231208,140600,1665399800,11770,11770,11780,11770,420
20231208,140500,1660456060,11770,11770,11770,11760,788
20231208,140400,1651181340,11770,11770,11770,11760,191
20231208,140300,1648933310,11770,11770,11770,11760,190
20231208,140200,1646697060,11770,11770,11770,11760,288
20231208,140100,1643307500,11760,11770,11770,11760,123
20231208,140000,1641859830,11770,11750,11770,11750,2572
20231208,135900,1611613110,11760,11760,11760,11750,21
20231208,135800,1611366270,11760,11750,11760,11750,431
20231208,135700,1606301930,11750,11760,11760,11750,10
20231208,135600,1606184340,11760,11760,11760,11750,43
20231208,135500,1605678690,11750,11760,11760,11750,269
20231208,135400,1602515940,11760,11760,11760,11750,644
20231208,135300,1594947850,11760,11750,11760,11750,19
20231208,135200,1594724460,11760,11770,11770,11750,379
20231208,135100,1590268100,11770,11770,11780,11770,184
20231208,135000,1588102200,11780,11780,11780,11770,194
20231208,134900,1585818230,11770,11780,11780,11770,594
20231208,134800,1578826730,11780,11770,11780,11770,114
20231208,134700,1577483860,11780,11780,11780,11780,10
20231208,134600,1577366060,11770,11770,11780,11770,434
20231208,134500,1572257810,11770,11760,11770,11760,365
20231208,134400,1567961810,11770,11770,11770,11760,115
20231208,134300,1566609300,11770,11760,11770,11760,315
20231208,134200,1562904800,11760,11770,11770,11760,226
20231208,134100,1560246940,11760,11760,11770,11760,113
20231208,134000,1558917960,11770,11770,11770,11760,26
20231208,133900,1558611990,11760,11760,11760,11750,430
20231208,133800,1553555320,11760,11760,11760,11750,376
20231208,133700,1549133900,11750,11750,11760,11700,2241
20231208,133600,1522841940,11750,11740,11750,11710,1505
20231208,133500,1505188220,11750,11750,11750,11730,409
20231208,133400,1500387450,11740,11740,11740,11740,142
20231208,133300,1498720370,11740,11740,11740,11730,314
20231208,133200,1495037010,11740,11740,11740,11740,76
20231208,133100,1494144770,11740,11740,11740,11730,1469
20231208,133000,1476903770,11740,11730,11740,11730,150
20231208,132900,1475144100,11730,11730,11730,11730,763
20231208,132800,1466194110,11730,11730,11730,11730,310
20231208,132700,1462557810,11730,11730,11730,11730,100
20231208,132600,1461384810,11730,11730,11730,11730,1
20231208,132500,1461373080,11730,11730,11740,11730,345
20231208,132400,1457326170,11730,11730,11730,11730,544
20231208,132300,1450945050,11730,11730,11730,11730,33
20231208,132200,1450557960,11730,11730,11730,11730,595
20231208,132100,1443578610,11740,11740,11740,11740,6
20231208,132000,1443508170,11740,11740,11750,11730,401
20231208,131900,1438803320,11740,11740,11740,11740,228
20231208,131800,1436126600,11740,11750,11750,11740,106
20231208,131700,1434882100,11750,11720,11750,11720,704
20231208,131600,1426625890,11720,11710,11720,11710,64
20231208,131500,1425876350,11720,11710,11720,11710,502
20231208,131400,1419997910,11720,11720,11720,11720,20
20231208,131300,1419763510,11720,11710,11720,11710,13
20231208,131200,1419611270,11710,11710,11710,11710,773
20231208,131100,1410559440,11710,11710,11710,11710,0
20231208,131000,1410559440,11710,11700,11710,11700,313
20231208,130900,1406897310,11700,11690,11710,11690,226
20231208,130800,1404252200,11690,11690,11690,11690,398
20231208,130700,1399599580,11690,11690,11690,11690,15
20231208,130600,1399424230,11690,11690,11690,11690,10
20231208,130500,1399307330,11690,11690,11690,11690,2
20231208,130400,1399283950,11680,11690,11690,11680,11
20231208,130300,1399155420,11690,11690,11690,11690,3
20231208,130200,1399120350,11680,11690,11690,11680,15
20231208,130100,1398945010,11690,11690,11700,11690,479
20231208,130000,1393342930,11670,11660,11670,11660,147
20231208,125900,1391627950,11670,11670,11670,11670,319
20231208,125800,1387905220,11670,11670,11670,11660,3927
20231208,125700,1342116040,11670,11680,11680,11670,2656
20231208,125600,1311110660,11690,11690,11690,11690,23
20231208,125500,1310841790,11690,11690,11700,11690,516
20231208,125400,1304809270,11690,11700,11700,11690,181
20231208,125300,1302693260,11700,11700,11700,11700,45
20231208,125200,1302166760,11700,11690,11700,11690,117
20231208,125100,1300798290,11690,11690,11690,11690,901
20231208,125000,1290265600,11690,11690,11690,11690,101
20231208,124900,1289084910,11690,11690,11690,11690,1
20231208,124800,1289073220,11690,11700,11700,11690,130
20231208,124700,1287553220,11700,11700,11700,11700,164
20231208,124600,1285634420,11700,11700,11700,11700,51
20231208,124500,1285037720,11690,11690,11690,11690,0
20231208,124400,1285037720,11690,11690,11690,11690,127
20231208,124300,1283553090,11690,11700,11700,11690,300
20231208,124200,1280045090,11700,11700,11700,11700,180
20231208,124100,1277939090,11700,11700,11700,11690,60
20231208,124000,1277237370,11700,11700,11700,11700,496
20231208,123900,1271434170,11700,11700,11700,11700,0
20231208,123800,1271434170,11700,11700,11700,11700,311
20231208,123700,1267795470,11700,11690,11700,11690,348
20231208,123600,1263726170,11700,11680,11700,11680,157
20231208,123500,1261890570,11690,11690,11690,11690,133
20231208,123400,1260335800,11690,11690,11690,11690,1
20231208,123300,1260324110,11690,11690,11700,11680,86
20231208,123200,1259318770,11690,11690,11690,11690,276
20231208,123100,1256092330,11690,11690,11690,11690,70
20231208,123000,1255274030,11690,11690,11690,11690,3
20231208,122900,1255238960,11690,11680,11690,11680,270
20231208,122800,1252085330,11680,11680,11680,11680,2
20231208,122700,1252061970,11670,11670,11680,11670,155
20231208,122600,1250253000,11670,11670,11670,11670,388
20231208,122500,1245725040,11670,11680,11680,11670,1096
20231208,122400,1232933940,11670,11670,11670,11670,104
20231208,122300,1231720260,11670,11680,11680,11670,21
20231208,122200,1231475170,11680,11680,11680,11670,166
20231208,122100,1229536300,11680,11670,11680,11670,415
20231208,122000,1224690000,11680,11680,11690,11680,591
20231208,121900,1217786610,11690,11690,11690,11690,4
20231208,121800,1217739850,11690,11680,11690,11680,189
20231208,121700,1215532300,11680,11680,11680,11680,0
20231208,121600,1215532300,11680,11690,11690,11680,549
20231208,121500,1209119490,11690,11690,11690,11690,200
20231208,121400,1206781490,11690,11690,11690,11690,10
20231208,121300,1206664590,11690,11690,11690,11690,618
20231208,121200,1199440170,11690,11690,11700,11690,462
20231208,121100,1194038730,11680,11680,11680,11680,10
20231208,121000,1193921930,11680,11680,11680,11680,199
20231208,120900,1191597610,11680,11680,11680,11680,463
20231208,120800,1186189770,11670,11680,11680,11670,681
20231208,120700,1178237160,11690,11690,11690,11690,43
20231208,120600,1177734490,11690,11690,11690,11690,15
20231208,120500,1177559140,11690,11680,11690,11680,103
20231208,120400,1176356090,11690,11700,11700,11690,41
20231208,120300,1175876410,11700,11680,11700,11680,75
20231208,120200,1174999790,11680,11680,11680,11680,171
20231208,120100,1173002510,11670,11680,11680,11670,161
20231208,120000,1171122040,11700,11690,11700,11680,325
20231208,115900,1167323410,11700,11690,11700,11690,87
20231208,115800,1166306240,11690,11690,11690,11690,28
20231208,115700,1165978920,11690,11700,11700,11690,22
20231208,115600,1165721650,11690,11700,11700,11690,48
20231208,115500,1165160450,11700,11700,11700,11690,73
20231208,115400,1164306550,11690,11700,11700,11690,624
20231208,115300,1157011860,11700,11700,11700,11700,21
20231208,115200,1156766160,11700,11700,11700,11690,193
20231208,115100,1154509760,11700,11700,11700,11690,176
20231208,115000,1152450570,11700,11700,11700,11700,23
20231208,114900,1152181470,11700,11700,11700,11700,22
20231208,114800,1151924070,11700,11700,11700,11700,151
20231208,114700,1150157370,11700,11700,11700,11700,64
20231208,114600,1149408570,11700,11700,11700,11700,1300
20231208,114500,1134198570,11700,11700,11700,11700,118
20231208,114400,1132817970,11700,11700,11700,11690,676
20231208,114300,1124914270,11690,11690,11690,11690,830
20231208,114200,1115211570,11690,11690,11690,11690,49
20231208,114100,1114638760,11690,11690,11690,11690,32
20231208,114000,1114264680,11690,11690,11690,11690,17
20231208,113900,1114065950,11690,11690,11690,11690,26
20231208,113800,1113762010,11690,11690,11690,11690,863
20231208,113700,1103673540,11690,11690,11690,11680,32
20231208,113600,1103299550,11690,11670,11690,11670,127
20231208,113500,1101815680,11680,11680,11680,11670,65
20231208,113400,1101056700,11670,11680,11680,11670,410
20231208,113300,1096271840,11680,11670,11680,11670,670
20231208,113200,1088452820,11670,11670,11670,11660,282
20231208,113100,1085162780,11670,11680,11680,11670,1155
20231208,113000,1071681480,11680,11680,11690,11680,120
20231208,112900,1070279640,11680,11670,11680,11670,165
20231208,112800,1068353270,11670,11670,11670,11670,330
20231208,112700,1064502170,11670,11670,11670,11670,32
20231208,112600,1064128730,11670,11670,11670,11660,296
20231208,112500,1060676410,11670,11670,11670,11670,312
20231208,112400,1057035370,11670,11670,11670,11660,163
20231208,112300,1055134520,11670,11670,11670,11660,57
20231208,112200,1054469530,11670,11670,11670,11670,126
20231208,112100,1052999110,11670,11670,11670,11660,249
20231208,112000,1050094080,11670,11670,11670,11670,33
20231208,111900,1049708970,11660,11670,11670,11660,159
20231208,111800,1047853520,11670,11670,11670,11670,460
20231208,111700,1042485320,11680,11680,11680,11670,390
20231208,111600,1037930150,11680,11680,11680,11670,274
20231208,111500,1034730000,11680,11670,11680,11670,416
20231208,111400,1029875060,11680,11680,11680,11680,112
20231208,111300,1028566900,11680,11680,11680,11680,129
20231208,111200,1027060180,11680,11670,11680,11670,517
20231208,111100,1021023730,11680,11680,11680,11680,29
20231208,111000,1020685010,11680,11680,11680,11680,31
20231208,110900,1020322930,11680,11690,11690,11680,136
20231208,110800,1018734220,11680,11690,11690,11680,107
20231208,110700,1017484250,11690,11690,11690,11690,37
20231208,110600,1017051720,11690,11690,11690,11690,22
20231208,110500,1016794540,11680,11690,11690,11680,110
20231208,110400,1015509640,11690,11680,11690,11680,34
20231208,110300,1015112290,11670,11690,11690,11670,374
20231208,110200,1010745580,11690,11690,11690,11690,19
20231208,110100,1010523470,11680,11680,11680,11680,98
20231208,110000,1009378830,11680,11680,11680,11680,74
20231208,105900,1008514510,11670,11670,11670,11670,117
20231208,105800,1007149120,11670,11670,11670,11670,11
20231208,105700,1007020750,11670,11670,11670,11670,2
20231208,105600,1006997410,11670,11680,11680,11670,32
20231208,105500,1006623900,11690,11660,11690,11660,812
20231208,105400,997146750,11660,11660,11660,11660,0
20231208,105300,997146750,11660,11660,11670,11660,2112
20231208,105200,972520720,11680,11680,11680,11670,2674
20231208,105100,941314070,11680,11680,11680,11680,177
20231208,105000,939246710,11670,11680,11680,11670,3
20231208,104900,939211690,11680,11680,11680,11680,66
20231208,104800,938440810,11680,11670,11680,11670,169
20231208,104700,936467050,11680,11680,11680,11670,1670
20231208,104600,916965290,11680,11690,11690,11680,415
20231208,104500,912117830,11690,11690,11690,11690,1
20231208,104400,912106140,11700,11690,11700,11690,73
20231208,104300,911252740,11700,11690,11700,11690,8
20231208,104200,911159210,11680,11700,11700,11680,362
20231208,104100,906929070,11700,11680,11700,11680,6
20231208,104000,906858970,11680,11680,11680,11680,0
20231208,103900,906858970,11680,11690,11690,11680,342
20231208,103800,902863650,11690,11690,11690,11690,10
20231208,103700,902746750,11680,11690,11690,11680,218
20231208,103600,900199360,11690,11690,11690,11690,13
20231208,103500,900047390,11690,11680,11690,11670,363
20231208,103400,895806580,11680,11690,11690,11680,203
20231208,103300,893435510,11700,11680,11700,11680,289
20231208,103200,890059970,11680,11680,11680,11680,559
20231208,103100,883530850,11680,11680,11680,11680,218
20231208,103000,880984610,11680,11690,11690,11680,546
20231208,102900,874607270,11690,11710,11710,11690,119
20231208,102800,873215030,11710,11690,11710,11690,441
20231208,102700,868056720,11690,11690,11690,11690,15
20231208,102600,867881370,11690,11690,11700,11690,1088
20231208,102500,855162640,11680,11670,11680,11670,206
20231208,102400,852757560,11680,11680,11680,11680,2168
20231208,102300,827435320,11690,11680,11690,11680,219
20231208,102200,824877270,11680,11680,11680,11680,276
20231208,102100,821653590,11670,11680,11680,11670,841
20231208,102000,811836980,11680,11680,11690,11680,3136
20231208,101900,775205260,11680,11690,11690,11680,563
20231208,101800,768626920,11690,11690,11690,11690,517
20231208,101700,762583190,11690,11690,11690,11690,1405
20231208,101600,746158740,11690,11700,11710,11690,613
20231208,101500,738984270,11700,11690,11710,11690,2475
20231208,101400,710033370,11700,11700,11700,11690,891
20231208,101300,699615020,11690,11700,11700,11690,299
20231208,101200,696119390,11700,11690,11700,11680,1934
20231208,101100,673506080,11690,11680,11690,11680,667
20231208,101000,665713850,11690,11700,11700,11690,2570
20231208,100900,635670200,11700,11690,11700,11690,2227
20231208,100800,609636460,11690,11700,11700,11690,913
20231208,100700,598956750,11700,11710,11710,11700,222
20231208,100600,596358790,11710,11710,11710,11710,148
20231208,100500,594625710,11710,11700,11710,11700,203
20231208,100400,592249420,11700,11710,11710,11700,1296
20231208,100300,577081550,11710,11710,11710,11710,322
20231208,100200,573310930,11710,11720,11740,11710,2682
20231208,100100,541896720,11720,11740,11740,11720,1438
20231208,100000,525037270,11730,11730,11740,11720,852
20231208,095900,515047930,11730,11730,11730,11730,478
20231208,095800,509440990,11740,11730,11740,11730,305
20231208,095700,505863310,11730,11740,11740,11730,266
20231208,095600,502742620,11740,11740,11740,11740,101
20231208,095500,501556880,11750,11750,11750,11750,5
20231208,095400,501498130,11750,11740,11750,11740,436
20231208,095300,496379440,11740,11740,11740,11740,209
20231208,095200,493925780,11740,11740,11750,11740,275
20231208,095100,490697270,11740,11730,11750,11730,1205
20231208,095000,476552650,11740,11740,11740,11740,446
20231208,094900,471316610,11740,11740,11740,11740,422
20231208,094800,466362330,11740,11740,11750,11740,236
20231208,094700,463591640,11730,11730,11740,11730,586
20231208,094600,456717810,11740,11750,11760,11730,1584
20231208,094500,438111950,11750,11760,11760,11750,362
20231208,094400,433858070,11770,11760,11770,11760,129
20231208,094300,432339810,11750,11760,11780,11750,674
20231208,094200,424419600,11760,11770,11770,11750,204
20231208,094100,422020690,11750,11760,11770,11750,2490
20231208,094000,392738390,11770,11770,11770,11760,685
20231208,093900,384676110,11770,11780,11780,11770,22
20231208,093800,384417150,11780,11780,11780,11780,1173
20231208,093700,370599210,11780,11780,11780,11780,17
20231208,093600,370398950,11780,11790,11790,11780,73
20231208,093500,369538710,11780,11790,11790,11780,79
20231208,093400,368607600,11780,11780,11790,11780,381
20231208,093300,364119410,11790,11790,11790,11790,40
20231208,093200,363647810,11790,11790,11790,11780,443
20231208,093100,358429110,11790,11790,11790,11780,421
20231208,093000,353467620,11790,11790,11790,11790,232
20231208,092900,350732340,11790,11790,11790,11790,14
20231208,092800,350567280,11790,11770,11790,11770,1182
20231208,092700,336650420,11770,11790,11790,11770,359
20231208,092600,332424430,11790,11800,11800,11790,1973
20231208,092500,309143250,11800,11780,11800,11780,5419
20231208,092400,245267110,11780,11770,11780,11740,1677
20231208,092300,225537830,11770,11750,11770,11750,1721
20231208,092200,205289150,11740,11730,11740,11720,2097
20231208,092100,180693950,11740,11760,11770,11740,2658
20231208,092000,149458610,11760,11760,11760,11750,349
20231208,091900,145355290,11760,11780,11780,11750,348
20231208,091800,141263840,11780,11770,11780,11770,169
20231208,091700,139274540,11780,11770,11780,11770,321
20231208,091600,135496230,11770,11760,11780,11760,292
20231208,091500,132060280,11780,11780,11780,11760,101
20231208,091400,130870840,11780,11790,11790,11780,229
20231208,091300,128171800,11780,11790,11790,11780,287
20231208,091200,124789990,11790,11790,11790,11780,402
20231208,091100,120053730,11790,11780,11790,11780,190
20231208,091000,117815170,11760,11780,11780,11760,51
20231208,090900,117215110,11760,11770,11780,11760,202
20231208,090800,114838590,11770,11790,11790,11770,302
20231208,090700,111282630,11790,11800,11800,11760,107
20231208,090600,110021440,11810,11780,11810,11780,2920
20231208,090500,75568880,11750,11760,11780,11750,728
20231208,090400,67007900,11760,11760,11760,11760,67
20231208,090300,66219980,11810,11780,11810,11710,2174
20231208,090200,40679200,11780,11820,11820,11770,1204
20231208,090100,26497980,11820,11800,11820,11750,1703
20231208,090000,6423580,11830,11830,11830,11830,542