KissMeData/024110/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,190700,10819633810,11870,11870,11870,11870,62008
20231201,190600,10819633810,11870,11870,11870,11870,0
20231201,190500,10819633810,11870,11870,11870,11870,0
20231201,190400,10819633810,11870,11870,11870,11870,0
20231201,190300,10819633810,11870,11870,11870,11870,0
20231201,190200,10819633810,11870,11870,11870,11870,0
20231201,190100,10819633810,11870,11870,11870,11870,0
20231201,190000,10819633810,11870,11870,11870,11870,0
20231201,185900,10819633810,11870,11870,11870,11870,0
20231201,185800,10819633810,11870,11870,11870,11870,0
20231201,185700,10819633810,11870,11870,11870,11870,0
20231201,185600,10819633810,11870,11870,11870,11870,0
20231201,185500,10819633810,11870,11870,11870,11870,0
20231201,185400,10819633810,11870,11870,11870,11870,0
20231201,185300,10819633810,11870,11870,11870,11870,0
20231201,185200,10819633810,11870,11870,11870,11870,0
20231201,185100,10819633810,11870,11870,11870,11870,0
20231201,185000,10819633810,11870,11870,11870,11870,0
20231201,184900,10819633810,11870,11870,11870,11870,0
20231201,184800,10819633810,11870,11870,11870,11870,0
20231201,184700,10819633810,11870,11870,11870,11870,0
20231201,184600,10819633810,11870,11870,11870,11870,0
20231201,184500,10819633810,11870,11870,11870,11870,0
20231201,184400,10819633810,11870,11870,11870,11870,0
20231201,184300,10819633810,11870,11870,11870,11870,0
20231201,184200,10819633810,11870,11870,11870,11870,0
20231201,184100,10819633810,11870,11870,11870,11870,0
20231201,184000,10819633810,11870,11870,11870,11870,0
20231201,183900,10819633810,11870,11870,11870,11870,0
20231201,183800,10819633810,11870,11870,11870,11870,0
20231201,183700,10819633810,11870,11870,11870,11870,62008
20231201,183600,10819633810,11870,11870,11870,11870,0
20231201,183500,10819633810,11870,11870,11870,11870,0
20231201,183400,10819633810,11870,11870,11870,11870,0
20231201,183300,10819633810,11870,11870,11870,11870,0
20231201,183200,10819633810,11870,11870,11870,11870,0
20231201,183100,10819633810,11870,11870,11870,11870,0
20231201,183000,10819633810,11870,11870,11870,11870,0
20231201,182900,10819633810,11870,11870,11870,11870,0
20231201,182800,10819633810,11870,11870,11870,11870,0
20231201,182700,10819633810,11870,11870,11870,11870,0
20231201,182600,10819633810,11870,11870,11870,11870,0
20231201,182500,10819633810,11870,11870,11870,11870,0
20231201,182400,10819633810,11870,11870,11870,11870,0
20231201,182300,10819633810,11870,11870,11870,11870,0
20231201,182200,10819633810,11870,11870,11870,11870,0
20231201,182100,10819633810,11870,11870,11870,11870,0
20231201,182000,10819633810,11870,11870,11870,11870,0
20231201,181900,10819633810,11870,11870,11870,11870,0
20231201,181800,10819633810,11870,11870,11870,11870,0
20231201,181700,10819633810,11870,11870,11870,11870,0
20231201,181600,10819633810,11870,11870,11870,11870,0
20231201,181500,10819633810,11870,11870,11870,11870,0
20231201,181400,10819633810,11870,11870,11870,11870,0
20231201,181300,10819633810,11870,11870,11870,11870,0
20231201,181200,10819633810,11870,11870,11870,11870,0
20231201,181100,10819633810,11870,11870,11870,11870,0
20231201,181000,10819633810,11870,11870,11870,11870,0
20231201,180900,10819633810,11870,11870,11870,11870,0
20231201,180800,10819633810,11870,11870,11870,11870,0
20231201,180700,10819633810,11870,11870,11870,11870,62008
20231201,180600,10819633810,11870,11870,11870,11870,0
20231201,180500,10819633810,11870,11870,11870,11870,0
20231201,180400,10819633810,11870,11870,11870,11870,0
20231201,180300,10819633810,11870,11870,11870,11870,0
20231201,180200,10819633810,11870,11870,11870,11870,0
20231201,180100,10819633810,11870,11870,11870,11870,0
20231201,180000,10819633810,11870,11870,11870,11870,0
20231201,175900,10819633810,11870,11870,11870,11870,0
20231201,175800,10819633810,11870,11870,11870,11870,0
20231201,175700,10819633810,11870,11870,11870,11870,0
20231201,175600,10819633810,11870,11870,11870,11870,0
20231201,175500,10819633810,11870,11870,11870,11870,0
20231201,175400,10819633810,11870,11870,11870,11870,0
20231201,175300,10819633810,11870,11870,11870,11870,0
20231201,175200,10819633810,11870,11870,11870,11870,0
20231201,175100,10819633810,11870,11870,11870,11870,0
20231201,175000,10819633810,11870,11870,11870,11870,0
20231201,174900,10819633810,11870,11870,11870,11870,0
20231201,174800,10819633810,11870,11870,11870,11870,0
20231201,174700,10819633810,11870,11870,11870,11870,0
20231201,174600,10819633810,11870,11870,11870,11870,0
20231201,174500,10819633810,11870,11870,11870,11870,0
20231201,174400,10819633810,11870,11870,11870,11870,0
20231201,174300,10819633810,11870,11870,11870,11870,0
20231201,174200,10819633810,11870,11870,11870,11870,0
20231201,174100,10819633810,11870,11870,11870,11870,0
20231201,174000,10819633810,11870,11870,11870,11870,0
20231201,173900,10819633810,11870,11870,11870,11870,0
20231201,173800,10819633810,11870,11870,11870,11870,0
20231201,173700,10819633810,11870,11870,11870,11870,62008
20231201,173600,10819633810,11870,11870,11870,11870,0
20231201,173500,10819633810,11870,11870,11870,11870,0
20231201,173400,10819633810,11870,11870,11870,11870,0
20231201,173300,10819633810,11870,11870,11870,11870,0
20231201,173200,10819633810,11870,11870,11870,11870,0
20231201,173100,10819633810,11870,11870,11870,11870,0
20231201,173000,10819633810,11870,11870,11870,11870,0
20231201,172900,10819633810,11870,11870,11870,11870,0
20231201,172800,10819633810,11870,11870,11870,11870,0
20231201,172700,10819633810,11870,11870,11870,11870,0
20231201,172600,10819633810,11870,11870,11870,11870,0
20231201,172500,10819633810,11870,11870,11870,11870,0
20231201,172400,10819633810,11870,11870,11870,11870,0
20231201,172300,10819633810,11870,11870,11870,11870,0
20231201,172200,10819633810,11870,11870,11870,11870,0
20231201,172100,10819633810,11870,11870,11870,11870,0
20231201,172000,10819633810,11870,11870,11870,11870,0
20231201,171900,10819633810,11870,11870,11870,11870,0
20231201,171800,10819633810,11870,11870,11870,11870,0
20231201,171700,10819633810,11870,11870,11870,11870,0
20231201,171600,10819633810,11870,11870,11870,11870,0
20231201,171500,10819633810,11870,11870,11870,11870,0
20231201,171400,10819633810,11870,11870,11870,11870,0
20231201,171300,10819633810,11870,11870,11870,11870,0
20231201,171200,10819633810,11870,11870,11870,11870,0
20231201,171100,10819633810,11870,11870,11870,11870,0
20231201,171000,10819633810,11870,11870,11870,11870,0
20231201,170900,10819633810,11870,11870,11870,11870,0
20231201,170800,10819633810,11870,11870,11870,11870,0
20231201,170700,10819633810,11870,11870,11870,11870,62008
20231201,170600,10819633810,11870,11870,11870,11870,0
20231201,170500,10819633810,11870,11870,11870,11870,0
20231201,170400,10819633810,11870,11870,11870,11870,0
20231201,170300,10819633810,11870,11870,11870,11870,0
20231201,170200,10819633810,11870,11870,11870,11870,0
20231201,170100,10819633810,11870,11870,11870,11870,0
20231201,170000,10819633810,11870,11870,11870,11870,0
20231201,165900,10819633810,11870,11870,11870,11870,0
20231201,165800,10819633810,11870,11870,11870,11870,0
20231201,165700,10819633810,11870,11870,11870,11870,0
20231201,165600,10819633810,11870,11870,11870,11870,0
20231201,165500,10819633810,11870,11870,11870,11870,0
20231201,165400,10819633810,11870,11870,11870,11870,0
20231201,165300,10819633810,11870,11870,11870,11870,0
20231201,165200,10819633810,11870,11870,11870,11870,0
20231201,165100,10819633810,11870,11870,11870,11870,0
20231201,165000,10819633810,11870,11870,11870,11870,0
20231201,164900,10819633810,11870,11870,11870,11870,0
20231201,164800,10819633810,11870,11870,11870,11870,0
20231201,164700,10819633810,11870,11870,11870,11870,0
20231201,164600,10819633810,11870,11870,11870,11870,0
20231201,164500,10819633810,11870,11870,11870,11870,0
20231201,164400,10819633810,11870,11870,11870,11870,0
20231201,164300,10819633810,11870,11870,11870,11870,0
20231201,164200,10819633810,11870,11870,11870,11870,0
20231201,164100,10819633810,11870,11870,11870,11870,0
20231201,164000,10819633810,11870,11870,11870,11870,0
20231201,163900,10819633810,11870,11870,11870,11870,0
20231201,163800,10819633810,11870,11870,11870,11870,0
20231201,163700,10819633810,11870,11870,11870,11870,62008
20231201,163600,10819633810,11870,11870,11870,11870,0
20231201,163500,10819633810,11870,11870,11870,11870,0
20231201,163400,10819633810,11870,11870,11870,11870,0
20231201,163300,10819633810,11870,11870,11870,11870,0
20231201,163200,10819633810,11870,11870,11870,11870,0
20231201,163100,10819633810,11870,11870,11870,11870,0
20231201,163000,10819633810,11870,11870,11870,11870,0
20231201,162900,10819633810,11870,11870,11870,11870,0
20231201,162800,10819633810,11870,11870,11870,11870,0
20231201,162700,10819633810,11870,11870,11870,11870,0
20231201,162600,10819633810,11870,11870,11870,11870,0
20231201,162500,10819633810,11870,11870,11870,11870,0
20231201,162400,10819633810,11870,11870,11870,11870,0
20231201,162300,10819633810,11870,11870,11870,11870,0
20231201,162200,10819633810,11870,11870,11870,11870,0
20231201,162100,10819633810,11870,11870,11870,11870,0
20231201,162000,10819633810,11870,11870,11870,11870,0
20231201,161900,10819633810,11870,11870,11870,11870,0
20231201,161800,10819633810,11870,11870,11870,11870,0
20231201,161700,10819633810,11870,11870,11870,11870,0
20231201,161600,10819633810,11870,11870,11870,11870,0
20231201,161500,10819633810,11870,11870,11870,11870,0
20231201,161400,10819633810,11870,11870,11870,11870,0
20231201,161300,10819633810,11870,11870,11870,11870,0
20231201,161200,10819633810,11870,11870,11870,11870,0
20231201,161100,10819633810,11870,11870,11870,11870,0
20231201,161000,10819633810,11870,11870,11870,11870,0
20231201,160900,10819633810,11870,11870,11870,11870,0
20231201,160800,10819633810,11870,11870,11870,11870,0
20231201,160700,10819633810,11870,11870,11870,11870,62008
20231201,160600,10819633810,11870,11870,11870,11870,0
20231201,160500,10819633810,11870,11870,11870,11870,0
20231201,160400,10819633810,11870,11870,11870,11870,0
20231201,160300,10819633810,11870,11870,11870,11870,0
20231201,160200,10819633810,11870,11870,11870,11870,0
20231201,160100,10819633810,11870,11870,11870,11870,0
20231201,160000,10819633810,11870,11870,11870,11870,0
20231201,155900,10819633810,11870,11870,11870,11870,0
20231201,155800,10819633810,11870,11870,11870,11870,0
20231201,155700,10819633810,11870,11870,11870,11870,0
20231201,155600,10819633810,11870,11870,11870,11870,0
20231201,155500,10819633810,11870,11870,11870,11870,0
20231201,155400,10819633810,11870,11870,11870,11870,0
20231201,155300,10819633810,11870,11870,11870,11870,0
20231201,155200,10819633810,11870,11870,11870,11870,0
20231201,155100,10819633810,11870,11870,11870,11870,0
20231201,155000,10819633810,11870,11870,11870,11870,0
20231201,154900,10819633810,11870,11870,11870,11870,0
20231201,154800,10819633810,11870,11870,11870,11870,0
20231201,154700,10819633810,11870,11870,11870,11870,0
20231201,154600,10819633810,11870,11870,11870,11870,0
20231201,154500,10819633810,11870,11870,11870,11870,0
20231201,154400,10819633810,11870,11870,11870,11870,0
20231201,154300,10819633810,11870,11870,11870,11870,0
20231201,154200,10819633810,11870,11870,11870,11870,0
20231201,154100,10819633810,11870,11870,11870,11870,0
20231201,154000,10819633810,11870,11870,11870,11870,0
20231201,153900,10819633810,11870,11870,11870,11870,0
20231201,153800,10819633810,11870,11870,11870,11870,0
20231201,153700,10819633810,11870,11870,11870,11870,62008
20231201,153600,10819633810,11870,11870,11870,11870,0
20231201,153500,10819633810,11870,11870,11870,11870,0
20231201,153400,10819633810,11870,11870,11870,11870,0
20231201,153300,10819633810,11870,11870,11870,11870,0
20231201,153200,10819633810,11870,11870,11870,11870,0
20231201,153100,10819633810,11870,11870,11870,11870,0
20231201,153000,10819633810,11870,11870,11870,11870,62008
20231201,152900,10083598850,11830,11830,11830,11830,0
20231201,152800,10083598850,11830,11830,11830,11830,0
20231201,152700,10083598850,11830,11830,11830,11830,0
20231201,152600,10083598850,11830,11830,11830,11830,0
20231201,152500,10083598850,11830,11830,11830,11830,0
20231201,152400,10083598850,11830,11830,11830,11830,0
20231201,152300,10083598850,11830,11830,11830,11830,0
20231201,152200,10083598850,11830,11830,11830,11830,0
20231201,152100,10083598850,11830,11830,11830,11830,0
20231201,152000,10083598850,11830,11830,11830,11830,0
20231201,151900,10083598850,11830,11830,11850,11830,2912
20231201,151800,10049125240,11840,11830,11850,11830,4851
20231201,151700,9991689070,11840,11830,11840,11830,3368
20231201,151600,9951821000,11830,11830,11840,11830,5406
20231201,151500,9887860940,11830,11830,11840,11830,6298
20231201,151400,9813344940,11830,11830,11840,11830,1649
20231201,151300,9793826490,11830,11840,11840,11830,2631
20231201,151200,9762678640,11830,11830,11840,11830,5753
20231201,151100,9694567070,11830,11830,11840,11830,1295
20231201,151000,9679240120,11830,11830,11840,11830,582
20231201,150900,9672354750,11830,11830,11840,11830,601
20231201,150800,9665244300,11830,11840,11840,11830,17805
20231201,150700,9454472090,11840,11840,11850,11840,383
20231201,150600,9449937010,11840,11850,11850,11840,11561
20231201,150500,9312970260,11850,11860,11860,11850,1117
20231201,150400,9299729990,11860,11850,11860,11850,1063
20231201,150300,9287127790,11850,11860,11860,11850,1143
20231201,150200,9273574000,11850,11860,11860,11850,763
20231201,150100,9264528690,11850,11850,11860,11850,1023
20231201,150000,9252398030,11850,11860,11860,11850,4782
20231201,145900,9195730830,11850,11860,11860,11850,620
20231201,145800,9188381190,11860,11860,11860,11850,778
20231201,145700,9179156260,11850,11870,11870,11850,7214
20231201,145600,9093601560,11870,11850,11870,11850,2438
20231201,145500,9064688290,11850,11850,11870,11850,3241
20231201,145400,9026251280,11860,11860,11860,11850,2771
20231201,145300,8993389090,11850,11850,11860,11850,1445
20231201,145200,8976255670,11860,11850,11860,11850,1792
20231201,145100,8955006520,11850,11850,11860,11850,998
20231201,145000,8943172750,11860,11850,11860,11850,1349
20231201,144900,8927177030,11850,11850,11860,11850,2382
20231201,144800,8898928950,11860,11860,11860,11850,1478
20231201,144700,8881403980,11850,11860,11860,11850,2151
20231201,144600,8855900620,11850,11860,11860,11850,1557
20231201,144500,8837441400,11850,11850,11860,11850,1299
20231201,144400,8822040010,11850,11850,11860,11850,1737
20231201,144300,8801455930,11860,11860,11860,11850,1839
20231201,144200,8779648340,11850,11850,11860,11850,2738
20231201,144100,8747200270,11860,11850,11860,11850,1928
20231201,144000,8724348600,11850,11850,11860,11850,960
20231201,143900,8712967530,11860,11850,11860,11850,1478
20231201,143800,8695444610,11850,11850,11860,11850,1364
20231201,143700,8679273480,11850,11860,11860,11850,5445
20231201,143600,8614707780,11850,11850,11860,11850,3594
20231201,143500,8572094410,11850,11860,11860,11850,524
20231201,143400,8565884530,11860,11860,11860,11850,354
20231201,143300,8561689430,11860,11850,11860,11850,529
20231201,143200,8555419410,11850,11860,11860,11850,8921
20231201,143100,8449699660,11850,11850,11860,11850,2350
20231201,143000,8421847840,11860,11850,11860,11850,1780
20231201,142900,8400744490,11850,11860,11860,11850,380
20231201,142800,8396238980,11850,11850,11860,11850,1830
20231201,142700,8374542150,11850,11850,11860,11850,1180
20231201,142600,8360552610,11850,11850,11860,11850,1633
20231201,142500,8341201100,11850,11850,11860,11850,196
20231201,142400,8338878240,11850,11850,11860,11850,5871
20231201,142300,8269306670,11850,11850,11860,11850,1516
20231201,142200,8251337300,11850,11860,11860,11850,2194
20231201,142100,8225320760,11850,11850,11860,11850,553
20231201,142000,8218764130,11860,11860,11860,11850,982
20231201,141900,8207123440,11850,11850,11860,11850,605
20231201,141800,8199954130,11850,11850,11860,11850,3431
20231201,141700,8159270560,11850,11850,11860,11850,1872
20231201,141600,8137083700,11850,11850,11860,11850,558
20231201,141500,8130468430,11850,11850,11860,11850,2400
20231201,141400,8102024720,11860,11860,11860,11850,813
20231201,141300,8092387030,11850,11850,11860,11850,2402
20231201,141200,8063918600,11860,11850,11860,11850,1566
20231201,141100,8045353240,11850,11850,11860,11850,346
20231201,141000,8041251430,11860,11860,11860,11850,215
20231201,140900,8038703250,11850,11850,11860,11850,275
20231201,140800,8035444210,11850,11850,11860,11850,1172
20231201,140700,8021555890,11850,11850,11860,11850,8953
20231201,140600,7915391000,11860,11850,11860,11850,828
20231201,140500,7905577890,11850,11850,11860,11850,1427
20231201,140400,7888663630,11850,11850,11860,11850,1117
20231201,140300,7875423140,11850,11850,11860,11850,227
20231201,140200,7872732480,11850,11860,11860,11850,737
20231201,140100,7863997780,11850,11850,11860,11850,263
20231201,140000,7860880050,11850,11860,11860,11850,98
20231201,135900,7859718490,11850,11850,11860,11850,359
20231201,135800,7855463760,11850,11860,11860,11850,458
20231201,135700,7850034590,11850,11860,11860,11850,248
20231201,135600,7847094280,11860,11850,11860,11850,232
20231201,135500,7844343620,11850,11860,11860,11850,6208
20231201,135400,7770777000,11860,11860,11860,11850,345
20231201,135300,7766688310,11860,11860,11860,11850,1928
20231201,135200,7743825760,11860,11860,11860,11850,2085
20231201,135100,7719113850,11860,11850,11860,11850,1821
20231201,135000,7697522030,11850,11860,11860,11850,673
20231201,134900,7689544300,11860,11860,11860,11850,984
20231201,134800,7677875380,11860,11860,11860,11840,1173
20231201,134700,7663966930,11850,11850,11860,11840,3080
20231201,134600,7627461260,11840,11840,11850,11840,3798
20231201,134500,7582456140,11850,11850,11850,11840,1306
20231201,134400,7566981170,11850,11850,11850,11840,523
20231201,134300,7560784650,11840,11850,11850,11840,1096
20231201,134200,7547797480,11850,11840,11850,11840,439
20231201,134100,7542595680,11850,11850,11850,11840,676
20231201,134000,7534586140,11850,11840,11850,11840,1793
20231201,133900,7513343240,11840,11840,11850,11840,531
20231201,133800,7507052400,11840,11850,11850,11840,734
20231201,133700,7498356610,11850,11850,11850,11840,448
20231201,133600,7493049030,11850,11850,11850,11840,834
20231201,133500,7483167900,11850,11850,11850,11840,778
20231201,133400,7473949910,11850,11840,11850,11840,789
20231201,133300,7464601160,11850,11850,11850,11840,743
20231201,133200,7455798240,11840,11850,11850,11840,268
20231201,133100,7452623940,11850,11840,11850,11840,100
20231201,133000,7451439290,11840,11840,11850,11840,166
20231201,132900,7449473180,11840,11840,11850,11840,213
20231201,132800,7446950560,11840,11850,11850,11840,120
20231201,132700,7445528880,11850,11840,11850,11840,227
20231201,132600,7442840680,11840,11840,11850,11840,120
20231201,132500,7441419360,11840,11840,11850,11840,6167
20231201,132400,7368400460,11840,11840,11850,11840,392
20231201,132300,7363756110,11840,11860,11860,11840,1196
20231201,132200,7349585240,11860,11860,11860,11850,1543
20231201,132100,7331297490,11860,11850,11860,11850,297
20231201,132000,7327775810,11850,11860,11860,11840,2872
20231201,131900,7293744380,11850,11850,11860,11850,252
20231201,131800,7290758010,11850,11850,11860,11850,8356
20231201,131700,7191728340,11850,11860,11860,11850,2173
20231201,131600,7165970250,11850,11850,11860,11850,650
20231201,131500,7158264540,11850,11850,11850,11840,20576
20231201,131400,6914444600,11840,11850,11850,11840,938
20231201,131300,6903336730,11850,11850,11850,11840,1785
20231201,131200,6882185530,11850,11850,11850,11840,293
20231201,131100,6878713900,11850,11850,11850,11840,743
20231201,131000,6869914910,11850,11840,11850,11840,445
20231201,130900,6864642330,11850,11840,11850,11840,748
20231201,130800,6855779220,11850,11850,11850,11840,920
20231201,130700,6844877480,11840,11840,11850,11830,22329
20231201,130600,6580505090,11840,11840,11840,11830,1996
20231201,130500,6556873310,11830,11830,11840,11830,884
20231201,130400,6546410280,11830,11840,11840,11830,455
20231201,130300,6541024110,11830,11840,11840,11830,909
20231201,130200,6530265650,11840,11840,11840,11830,265
20231201,130100,6527129940,11840,11840,11840,11830,672
20231201,130000,6519174900,11840,11840,11840,11830,544
20231201,125900,6512734580,11830,11830,11840,11830,290
20231201,125800,6509302560,11840,11840,11840,11830,592
20231201,125700,6502294120,11840,11830,11840,11830,426
20231201,125600,6497253760,11840,11840,11840,11830,576
20231201,125500,6490435390,11840,11840,11840,11830,260
20231201,125400,6487358440,11830,11840,11840,11830,1519
20231201,125300,6469378890,11840,11840,11840,11830,98
20231201,125200,6468219140,11840,11840,11840,11830,1212
20231201,125100,6453873990,11840,11830,11840,11830,696
20231201,125000,6445634910,11840,11840,11840,11830,350
20231201,124900,6441493700,11840,11840,11840,11830,551
20231201,124800,6434971430,11840,11840,11840,11830,681
20231201,124700,6426910430,11840,11840,11840,11830,526
20231201,124600,6420683710,11840,11840,11840,11830,1207
20231201,124500,6406394050,11840,11830,11840,11830,949
20231201,124400,6395163050,11830,11840,11840,11830,800
20231201,124300,6385693770,11830,11840,11840,11830,424
20231201,124200,6380673810,11830,11840,11840,11830,2110
20231201,124100,6355692490,11840,11840,11840,11830,759
20231201,124000,6346707290,11840,11830,11840,11830,709
20231201,123900,6338315610,11840,11830,11840,11830,784
20231201,123800,6329035760,11830,11830,11840,11830,977
20231201,123700,6317468750,11830,11830,11840,11830,623
20231201,123600,6310093690,11840,11840,11840,11830,547
20231201,123500,6303617530,11840,11840,11840,11830,784
20231201,123400,6294335420,11830,11840,11840,11830,1517
20231201,123300,6276375580,11830,11840,11840,11830,1219
20231201,123200,6261945180,11830,11840,11840,11830,479
20231201,123100,6256274160,11840,11830,11840,11830,635
20231201,123000,6248756620,11830,11840,11840,11830,3358
20231201,122900,6209003470,11840,11840,11840,11830,649
20231201,122800,6201320600,11840,11830,11840,11830,680
20231201,122700,6193270650,11830,11840,11840,11830,708
20231201,122600,6184889610,11840,11840,11840,11830,703
20231201,122500,6176569350,11840,11840,11840,11830,978
20231201,122400,6164992080,11840,11840,11840,11830,1644
20231201,122300,6145534400,11830,11830,11840,11830,364
20231201,122200,6141227660,11830,11840,11840,11830,1438
20231201,122100,6124215910,11840,11840,11840,11830,1610
20231201,122000,6105155700,11830,11840,11840,11830,1278
20231201,121900,6090036530,11840,11840,11840,11830,702
20231201,121800,6081728570,11840,11830,11840,11830,857
20231201,121700,6071582530,11840,11840,11840,11830,897
20231201,121600,6060963590,11830,11840,11840,11830,1444
20231201,121500,6043869050,11830,11830,11840,11830,143
20231201,121400,6042176600,11840,11840,11840,11830,482
20231201,121300,6036473380,11840,11840,11840,11830,151
20231201,121200,6034686340,11830,11840,11840,11830,1283
20231201,121100,6019496960,11830,11840,11850,11830,4600
20231201,121000,5965029970,11840,11840,11840,11830,19321
20231201,120900,5736269690,11840,11840,11840,11830,1640
20231201,120800,5716853940,11830,11830,11840,11830,367
20231201,120700,5712509940,11830,11840,11840,11830,5190
20231201,120600,5651090910,11840,11840,11840,11830,792
20231201,120500,5641717560,11830,11830,11840,11830,2073
20231201,120400,5617182140,11830,11830,11840,11830,855
20231201,120300,5607060760,11840,11840,11840,11830,281
20231201,120200,5603733920,11830,11830,11840,11830,1899
20231201,120100,5581253500,11830,11840,11840,11830,706
20231201,120000,5572896190,11830,11840,11840,11830,417
20231201,115900,5567960820,11840,11840,11840,11830,1546
20231201,115800,5549658490,11840,11830,11840,11830,566
20231201,115700,5542958740,11840,11830,11840,11830,623
20231201,115600,5535583410,11840,11830,11840,11830,542
20231201,115500,5529167390,11840,11830,11840,11830,185
20231201,115400,5526978360,11840,11840,11840,11830,960
20231201,115300,5515613570,11840,11840,11840,11830,114
20231201,115200,5514264380,11840,11830,11840,11830,1486
20231201,115100,5496672340,11830,11830,11840,11830,329
20231201,115000,5492778570,11830,11840,11840,11830,421
20231201,114900,5487794260,11840,11840,11840,11830,1102
20231201,114800,5474753270,11840,11830,11840,11830,429
20231201,114700,5469677590,11830,11840,11840,11830,490
20231201,114600,5463876480,11830,11840,11840,11830,111
20231201,114500,5462562970,11840,11830,11840,11830,650
20231201,114400,5454872350,11830,11840,11840,11830,1253
20231201,114300,5440048820,11840,11840,11840,11830,903
20231201,114200,5429357880,11830,11840,11840,11830,1123
20231201,114100,5416064210,11840,11830,11840,11830,521
20231201,114000,5409896640,11840,11840,11840,11830,1047
20231201,113900,5397501470,11840,11840,11840,11830,836
20231201,113800,5387604810,11840,11830,11840,11820,4184
20231201,113700,5338104760,11830,11830,11830,11820,448
20231201,113600,5332805800,11830,11830,11830,11820,1170
20231201,113500,5318965460,11830,11830,11830,11820,498
20231201,113400,5313074140,11830,11830,11830,11820,956
20231201,113300,5301765160,11820,11830,11830,11820,920
20231201,113200,5290881780,11830,11830,11830,11820,499
20231201,113100,5284978810,11830,11830,11830,11820,178
20231201,113000,5282873380,11830,11820,11830,11820,458
20231201,112900,5277458540,11820,11830,11830,11820,56
20231201,112800,5276796180,11820,11830,11830,11810,11901
20231201,112700,5136134950,11830,11830,11830,11820,6412
20231201,112600,5060281820,11820,11820,11830,11820,1582
20231201,112500,5041568240,11830,11830,11830,11820,389
20231201,112400,5036966570,11830,11820,11830,11820,857
20231201,112300,5026829150,11820,11820,11830,11820,98
20231201,112200,5025670370,11820,11820,11830,11820,1455
20231201,112100,5008467300,11820,11820,11830,11820,151
20231201,112000,5006681370,11830,11830,11830,11820,199
20231201,111900,5004328420,11830,11830,11830,11820,1828
20231201,111800,4982704520,11830,11830,11830,11820,2457
20231201,111700,4953660020,11830,11830,11830,11820,601
20231201,111600,4946550390,11830,11820,11830,11820,462
20231201,111500,4941085240,11830,11840,11840,11820,4175
20231201,111400,4891696570,11840,11840,11840,11830,695
20231201,111300,4883472740,11840,11830,11840,11830,7433
20231201,111200,4795528470,11840,11840,11840,11830,1996
20231201,111100,4771896170,11840,11840,11840,11830,941
20231201,111000,4760754830,11830,11840,11840,11830,536
20231201,110900,4754411380,11840,11830,11840,11830,1899
20231201,110800,4731928120,11840,11840,11840,11830,8733
20231201,110700,4628533040,11840,11840,11840,11830,206
20231201,110600,4626094510,11840,11830,11840,11830,477
20231201,110500,4620450600,11830,11840,11840,11830,1232
20231201,110400,4605865060,11830,11840,11840,11830,6596
20231201,110300,4527771310,11830,11840,11840,11830,775
20231201,110200,4518596150,11830,11840,11840,11830,824
20231201,110100,4508840680,11830,11840,11840,11830,1668
20231201,110000,4489091880,11830,11840,11840,11830,7465
20231201,105900,4400706930,11840,11830,11840,11830,258
20231201,105800,4397653230,11830,11840,11840,11830,2154
20231201,105700,4372150730,11840,11840,11840,11830,2385
20231201,105600,4343912800,11830,11830,11840,11830,353
20231201,105500,4339734490,11830,11830,11840,11830,4829
20231201,105400,4282560980,11840,11830,11840,11820,16616
20231201,105300,4085993050,11830,11830,11830,11820,572
20231201,105200,4079226610,11820,11830,11830,11820,762
20231201,105100,4070213280,11830,11830,11830,11820,350
20231201,105000,4066075300,11830,11820,11830,11820,112
20231201,104900,4064750660,11820,11830,11830,11820,489
20231201,104800,4058967070,11830,11830,11830,11810,18196
20231201,104700,3843898320,11830,11820,11830,11820,2215
20231201,104600,3817695110,11820,11830,11830,11820,949
20231201,104500,3806472870,11830,11830,11830,11820,190
20231201,104400,3804225800,11830,11830,11830,11820,555
20231201,104300,3797661770,11830,11830,11830,11820,188
20231201,104200,3795438430,11820,11820,11830,11820,193
20231201,104100,3793155970,11820,11830,11830,11810,1811
20231201,104000,3771746110,11820,11820,11830,11820,356
20231201,103900,3767537820,11820,11820,11830,11810,9551
20231201,103800,3654636640,11810,11810,11820,11800,2381
20231201,103700,3626512640,11800,11810,11810,11800,129
20231201,103600,3624989780,11810,11810,11810,11800,2986
20231201,103500,3589726110,11810,11810,11810,11800,85
20231201,103400,3588722650,11810,11800,11810,11800,5844
20231201,103300,3519756060,11800,11800,11800,11790,635
20231201,103200,3512263180,11800,11800,11800,11790,168
20231201,103100,3510280900,11800,11800,11800,11790,132
20231201,103000,3508723860,11800,11800,11800,11790,1409
20231201,102900,3492098590,11800,11800,11800,11790,77
20231201,102800,3491190350,11800,11800,11800,11790,171
20231201,102700,3489172710,11800,11800,11800,11800,337
20231201,102600,3485196110,11800,11800,11800,11790,581
20231201,102500,3478340530,11800,11800,11800,11790,1123
20231201,102400,3465095730,11800,11800,11800,11790,413
20231201,102300,3460223450,11800,11790,11800,11790,342
20231201,102200,3456188320,11800,11790,11800,11790,878
20231201,102100,3445835670,11790,11800,11800,11790,1301
20231201,102000,3430494880,11800,11790,11800,11790,218
20231201,101900,3427924080,11790,11790,11800,11790,779
20231201,101800,3418738450,11800,11800,11800,11790,948
20231201,101700,3407558300,11790,11800,11810,11790,1271
20231201,101600,3392560480,11800,11790,11800,11790,183
20231201,101500,3390402230,11790,11800,11800,11790,2361
20231201,101400,3362562850,11790,11800,11800,11790,1333
20231201,101300,3346834620,11800,11810,11810,11800,10682
20231201,101200,3220786810,11800,11810,11810,11800,337
20231201,101100,3216808170,11800,11820,11820,11800,8524
20231201,101000,3116142540,11820,11820,11820,11810,598
20231201,100900,3109074300,11820,11820,11820,11810,747
20231201,100800,3100245660,11810,11820,11820,11810,210
20231201,100700,3097764580,11820,11810,11820,11810,1266
20231201,100600,3082800580,11820,11820,11820,11810,2408
20231201,100500,3054338080,11810,11820,11820,11810,1473
20231201,100400,3036935250,11820,11820,11820,11820,768
20231201,100300,3027857490,11820,11820,11820,11810,1189
20231201,100200,3013803630,11820,11820,11820,11810,793
20231201,100100,3004431370,11820,11820,11820,11810,77
20231201,100000,3003521350,11810,11820,11820,11810,147
20231201,095900,3001783870,11810,11820,11820,11810,1150
20231201,095800,2988201190,11820,11820,11820,11810,2422
20231201,095700,2959574710,11820,11820,11820,11810,315
20231201,095600,2955852910,11820,11820,11820,11810,62
20231201,095500,2955120240,11810,11820,11820,11810,492
20231201,095400,2949309700,11810,11830,11830,11810,1844
20231201,095300,2927511760,11830,11820,11830,11820,2187
20231201,095200,2901656030,11820,11820,11830,11820,1582
20231201,095100,2882946790,11830,11820,11830,11820,3359
20231201,095000,2843242860,11810,11820,11820,11810,1121
20231201,094900,2829992760,11810,11810,11810,11800,1515
20231201,094800,2812100730,11810,11820,11820,11810,854
20231201,094700,2802014200,11810,11810,11810,11800,1575
20231201,094600,2783413570,11810,11800,11810,11800,1481
20231201,094500,2765923270,11810,11810,11820,11810,2566
20231201,094400,2735617540,11810,11800,11820,11800,4814
20231201,094300,2678764330,11810,11810,11820,11800,2539
20231201,094200,2648782930,11810,11810,11810,11810,2407
20231201,094100,2620356260,11800,11800,11810,11800,704
20231201,094000,2612045830,11800,11790,11800,11780,1048
20231201,093900,2599689940,11790,11780,11790,11780,563
20231201,093800,2593053840,11790,11790,11790,11780,5710
20231201,093700,2525733110,11790,11790,11790,11780,747
20231201,093600,2516927120,11790,11800,11800,11790,6880
20231201,093500,2435795860,11800,11800,11800,11790,853
20231201,093400,2425732160,11800,11820,11820,11790,16843
20231201,093300,2226974990,11820,11810,11820,11810,123
20231201,093200,2225521250,11810,11810,11820,11810,12176
20231201,093100,2081612410,11810,11830,11830,11810,5112
20231201,093000,2021216700,11830,11820,11830,11820,801
20231201,092900,2011747720,11820,11830,11830,11820,1809
20231201,092800,1990364170,11830,11840,11850,11830,7855
20231201,092700,1897298050,11850,11830,11850,11810,35614
20231201,092600,1475535480,11830,11820,11830,11820,12155
20231201,092500,1331781950,11820,11820,11820,11810,2692
20231201,092400,1299963830,11820,11830,11830,11820,3470
20231201,092300,1258934650,11830,11820,11830,11820,1721
20231201,092200,1238587810,11830,11830,11830,11820,2480
20231201,092100,1209257760,11830,11830,11830,11820,2177
20231201,092000,1183514140,11820,11830,11830,11820,502
20231201,091900,1177575870,11830,11820,11830,11820,2441
20231201,091800,1148716440,11830,11830,11830,11820,6183
20231201,091700,1075627110,11820,11820,11830,11810,2552
20231201,091600,1045462380,11810,11830,11830,11810,2704
20231201,091500,1013500270,11830,11840,11840,11820,2330
20231201,091400,985937890,11840,11840,11840,11830,1656
20231201,091300,966344480,11830,11840,11840,11830,1457
20231201,091200,949107750,11840,11820,11840,11810,10167
20231201,091100,828863880,11820,11820,11820,11810,638
20231201,091000,821327020,11820,11820,11820,11820,112
20231201,090900,820003180,11820,11830,11830,11820,1189
20231201,090800,805948100,11820,11830,11830,11820,1810
20231201,090700,784544220,11820,11820,11830,11820,5955
20231201,090600,714117280,11810,11810,11820,11800,3192
20231201,090500,676417370,11800,11830,11830,11800,5319
20231201,090400,613554010,11830,11820,11830,11820,1662
20231201,090300,593898670,11820,11820,11830,11820,3442
20231201,090200,553210120,11820,11820,11820,11810,3078
20231201,090100,516847480,11820,11800,11820,11790,7170
20231201,090000,432182370,11800,11830,11830,11800,36542