KissMeData/024110/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,190700,10325430260,11850,11850,11850,11850,80556
20231206,190600,10325430260,11850,11850,11850,11850,0
20231206,190500,10325430260,11850,11850,11850,11850,0
20231206,190400,10325430260,11850,11850,11850,11850,0
20231206,190300,10325430260,11850,11850,11850,11850,0
20231206,190200,10325430260,11850,11850,11850,11850,0
20231206,190100,10325430260,11850,11850,11850,11850,0
20231206,190000,10325430260,11850,11850,11850,11850,0
20231206,185900,10325430260,11850,11850,11850,11850,0
20231206,185800,10325430260,11850,11850,11850,11850,0
20231206,185700,10325430260,11850,11850,11850,11850,0
20231206,185600,10325430260,11850,11850,11850,11850,0
20231206,185500,10325430260,11850,11850,11850,11850,0
20231206,185400,10325430260,11850,11850,11850,11850,0
20231206,185300,10325430260,11850,11850,11850,11850,0
20231206,185200,10325430260,11850,11850,11850,11850,0
20231206,185100,10325430260,11850,11850,11850,11850,0
20231206,185000,10325430260,11850,11850,11850,11850,0
20231206,184900,10325430260,11850,11850,11850,11850,0
20231206,184800,10325430260,11850,11850,11850,11850,0
20231206,184700,10325430260,11850,11850,11850,11850,0
20231206,184600,10325430260,11850,11850,11850,11850,0
20231206,184500,10325430260,11850,11850,11850,11850,0
20231206,184400,10325430260,11850,11850,11850,11850,0
20231206,184300,10325430260,11850,11850,11850,11850,0
20231206,184200,10325430260,11850,11850,11850,11850,0
20231206,184100,10325430260,11850,11850,11850,11850,0
20231206,184000,10325430260,11850,11850,11850,11850,0
20231206,183900,10325430260,11850,11850,11850,11850,0
20231206,183800,10325430260,11850,11850,11850,11850,0
20231206,183700,10325430260,11850,11850,11850,11850,80556
20231206,183600,10325430260,11850,11850,11850,11850,0
20231206,183500,10325430260,11850,11850,11850,11850,0
20231206,183400,10325430260,11850,11850,11850,11850,0
20231206,183300,10325430260,11850,11850,11850,11850,0
20231206,183200,10325430260,11850,11850,11850,11850,0
20231206,183100,10325430260,11850,11850,11850,11850,0
20231206,183000,10325430260,11850,11850,11850,11850,0
20231206,182900,10325430260,11850,11850,11850,11850,0
20231206,182800,10325430260,11850,11850,11850,11850,0
20231206,182700,10325430260,11850,11850,11850,11850,0
20231206,182600,10325430260,11850,11850,11850,11850,0
20231206,182500,10325430260,11850,11850,11850,11850,0
20231206,182400,10325430260,11850,11850,11850,11850,0
20231206,182300,10325430260,11850,11850,11850,11850,0
20231206,182200,10325430260,11850,11850,11850,11850,0
20231206,182100,10325430260,11850,11850,11850,11850,0
20231206,182000,10325430260,11850,11850,11850,11850,0
20231206,181900,10325430260,11850,11850,11850,11850,0
20231206,181800,10325430260,11850,11850,11850,11850,0
20231206,181700,10325430260,11850,11850,11850,11850,0
20231206,181600,10325430260,11850,11850,11850,11850,0
20231206,181500,10325430260,11850,11850,11850,11850,0
20231206,181400,10325430260,11850,11850,11850,11850,0
20231206,181300,10325430260,11850,11850,11850,11850,0
20231206,181200,10325430260,11850,11850,11850,11850,0
20231206,181100,10325430260,11850,11850,11850,11850,0
20231206,181000,10325430260,11850,11850,11850,11850,0
20231206,180900,10325430260,11850,11850,11850,11850,0
20231206,180800,10325430260,11850,11850,11850,11850,0
20231206,180700,10325430260,11850,11850,11850,11850,80556
20231206,180600,10325430260,11850,11850,11850,11850,0
20231206,180500,10325430260,11850,11850,11850,11850,0
20231206,180400,10325430260,11850,11850,11850,11850,0
20231206,180300,10325430260,11850,11850,11850,11850,0
20231206,180200,10325430260,11850,11850,11850,11850,0
20231206,180100,10325430260,11850,11850,11850,11850,0
20231206,180000,10325430260,11850,11850,11850,11850,0
20231206,175900,10325430260,11850,11850,11850,11850,0
20231206,175800,10325430260,11850,11850,11850,11850,0
20231206,175700,10325430260,11850,11850,11850,11850,0
20231206,175600,10325430260,11850,11850,11850,11850,0
20231206,175500,10325430260,11850,11850,11850,11850,0
20231206,175400,10325430260,11850,11850,11850,11850,0
20231206,175300,10325430260,11850,11850,11850,11850,0
20231206,175200,10325430260,11850,11850,11850,11850,0
20231206,175100,10325430260,11850,11850,11850,11850,0
20231206,175000,10325430260,11850,11850,11850,11850,0
20231206,174900,10325430260,11850,11850,11850,11850,0
20231206,174800,10325430260,11850,11850,11850,11850,0
20231206,174700,10325430260,11850,11850,11850,11850,0
20231206,174600,10325430260,11850,11850,11850,11850,0
20231206,174500,10325430260,11850,11850,11850,11850,0
20231206,174400,10325430260,11850,11850,11850,11850,0
20231206,174300,10325430260,11850,11850,11850,11850,0
20231206,174200,10325430260,11850,11850,11850,11850,0
20231206,174100,10325430260,11850,11850,11850,11850,0
20231206,174000,10325430260,11850,11850,11850,11850,0
20231206,173900,10325430260,11850,11850,11850,11850,0
20231206,173800,10325430260,11850,11850,11850,11850,0
20231206,173700,10325430260,11850,11850,11850,11850,80556
20231206,173600,10325430260,11850,11850,11850,11850,0
20231206,173500,10325430260,11850,11850,11850,11850,0
20231206,173400,10325430260,11850,11850,11850,11850,0
20231206,173300,10325430260,11850,11850,11850,11850,0
20231206,173200,10325430260,11850,11850,11850,11850,0
20231206,173100,10325430260,11850,11850,11850,11850,0
20231206,173000,10325430260,11850,11850,11850,11850,0
20231206,172900,10325430260,11850,11850,11850,11850,0
20231206,172800,10325430260,11850,11850,11850,11850,0
20231206,172700,10325430260,11850,11850,11850,11850,0
20231206,172600,10325430260,11850,11850,11850,11850,0
20231206,172500,10325430260,11850,11850,11850,11850,0
20231206,172400,10325430260,11850,11850,11850,11850,0
20231206,172300,10325430260,11850,11850,11850,11850,0
20231206,172200,10325430260,11850,11850,11850,11850,0
20231206,172100,10325430260,11850,11850,11850,11850,0
20231206,172000,10325430260,11850,11850,11850,11850,0
20231206,171900,10325430260,11850,11850,11850,11850,0
20231206,171800,10325430260,11850,11850,11850,11850,0
20231206,171700,10325430260,11850,11850,11850,11850,0
20231206,171600,10325430260,11850,11850,11850,11850,0
20231206,171500,10325430260,11850,11850,11850,11850,0
20231206,171400,10325430260,11850,11850,11850,11850,0
20231206,171300,10325430260,11850,11850,11850,11850,0
20231206,171200,10325430260,11850,11850,11850,11850,0
20231206,171100,10325430260,11850,11850,11850,11850,0
20231206,171000,10325430260,11850,11850,11850,11850,0
20231206,170900,10325430260,11850,11850,11850,11850,0
20231206,170800,10325430260,11850,11850,11850,11850,0
20231206,170700,10325430260,11850,11850,11850,11850,80556
20231206,170600,10325430260,11850,11850,11850,11850,0
20231206,170500,10325430260,11850,11850,11850,11850,0
20231206,170400,10325430260,11850,11850,11850,11850,0
20231206,170300,10325430260,11850,11850,11850,11850,0
20231206,170200,10325430260,11850,11850,11850,11850,0
20231206,170100,10325430260,11850,11850,11850,11850,0
20231206,170000,10325430260,11850,11850,11850,11850,0
20231206,165900,10325430260,11850,11850,11850,11850,0
20231206,165800,10325430260,11850,11850,11850,11850,0
20231206,165700,10325430260,11850,11850,11850,11850,0
20231206,165600,10325430260,11850,11850,11850,11850,0
20231206,165500,10325430260,11850,11850,11850,11850,0
20231206,165400,10325430260,11850,11850,11850,11850,0
20231206,165300,10325430260,11850,11850,11850,11850,0
20231206,165200,10325430260,11850,11850,11850,11850,0
20231206,165100,10325430260,11850,11850,11850,11850,0
20231206,165000,10325430260,11850,11850,11850,11850,0
20231206,164900,10325430260,11850,11850,11850,11850,0
20231206,164800,10325430260,11850,11850,11850,11850,0
20231206,164700,10325430260,11850,11850,11850,11850,0
20231206,164600,10325430260,11850,11850,11850,11850,0
20231206,164500,10325430260,11850,11850,11850,11850,0
20231206,164400,10325430260,11850,11850,11850,11850,0
20231206,164300,10325430260,11850,11850,11850,11850,0
20231206,164200,10325430260,11850,11850,11850,11850,0
20231206,164100,10325430260,11850,11850,11850,11850,0
20231206,164000,10325430260,11850,11850,11850,11850,0
20231206,163900,10325430260,11850,11850,11850,11850,0
20231206,163800,10325430260,11850,11850,11850,11850,0
20231206,163700,10325430260,11850,11850,11850,11850,80556
20231206,163600,10325430260,11850,11850,11850,11850,0
20231206,163500,10325430260,11850,11850,11850,11850,0
20231206,163400,10325430260,11850,11850,11850,11850,0
20231206,163300,10325430260,11850,11850,11850,11850,0
20231206,163200,10325430260,11850,11850,11850,11850,0
20231206,163100,10325430260,11850,11850,11850,11850,0
20231206,163000,10325430260,11850,11850,11850,11850,0
20231206,162900,10325430260,11850,11850,11850,11850,0
20231206,162800,10325430260,11850,11850,11850,11850,0
20231206,162700,10325430260,11850,11850,11850,11850,0
20231206,162600,10325430260,11850,11850,11850,11850,0
20231206,162500,10325430260,11850,11850,11850,11850,0
20231206,162400,10325430260,11850,11850,11850,11850,0
20231206,162300,10325430260,11850,11850,11850,11850,0
20231206,162200,10325430260,11850,11850,11850,11850,0
20231206,162100,10325430260,11850,11850,11850,11850,0
20231206,162000,10325430260,11850,11850,11850,11850,0
20231206,161900,10325430260,11850,11850,11850,11850,0
20231206,161800,10325430260,11850,11850,11850,11850,0
20231206,161700,10325430260,11850,11850,11850,11850,0
20231206,161600,10325430260,11850,11850,11850,11850,0
20231206,161500,10325430260,11850,11850,11850,11850,0
20231206,161400,10325430260,11850,11850,11850,11850,0
20231206,161300,10325430260,11850,11850,11850,11850,0
20231206,161200,10325430260,11850,11850,11850,11850,0
20231206,161100,10325430260,11850,11850,11850,11850,0
20231206,161000,10325430260,11850,11850,11850,11850,0
20231206,160900,10325430260,11850,11850,11850,11850,0
20231206,160800,10325430260,11850,11850,11850,11850,0
20231206,160700,10325430260,11850,11850,11850,11850,80556
20231206,160600,10325430260,11850,11850,11850,11850,0
20231206,160500,10325430260,11850,11850,11850,11850,0
20231206,160400,10325430260,11850,11850,11850,11850,0
20231206,160300,10325430260,11850,11850,11850,11850,0
20231206,160200,10325430260,11850,11850,11850,11850,0
20231206,160100,10325430260,11850,11850,11850,11850,0
20231206,160000,10325430260,11850,11850,11850,11850,0
20231206,155900,10325430260,11850,11850,11850,11850,0
20231206,155800,10325430260,11850,11850,11850,11850,0
20231206,155700,10325430260,11850,11850,11850,11850,0
20231206,155600,10325430260,11850,11850,11850,11850,0
20231206,155500,10325430260,11850,11850,11850,11850,0
20231206,155400,10325430260,11850,11850,11850,11850,0
20231206,155300,10325430260,11850,11850,11850,11850,0
20231206,155200,10325430260,11850,11850,11850,11850,0
20231206,155100,10325430260,11850,11850,11850,11850,0
20231206,155000,10325430260,11850,11850,11850,11850,0
20231206,154900,10325430260,11850,11850,11850,11850,0
20231206,154800,10325430260,11850,11850,11850,11850,0
20231206,154700,10325430260,11850,11850,11850,11850,0
20231206,154600,10325430260,11850,11850,11850,11850,0
20231206,154500,10325430260,11850,11850,11850,11850,0
20231206,154400,10325430260,11850,11850,11850,11850,0
20231206,154300,10325430260,11850,11850,11850,11850,0
20231206,154200,10325430260,11850,11850,11850,11850,0
20231206,154100,10325430260,11850,11850,11850,11850,0
20231206,154000,10325430260,11850,11850,11850,11850,0
20231206,153900,10325430260,11850,11850,11850,11850,0
20231206,153800,10325430260,11850,11850,11850,11850,0
20231206,153700,10325430260,11850,11850,11850,11850,80556
20231206,153600,10325430260,11850,11850,11850,11850,0
20231206,153500,10325430260,11850,11850,11850,11850,0
20231206,153400,10325430260,11850,11850,11850,11850,0
20231206,153300,10325430260,11850,11850,11850,11850,0
20231206,153200,10325430260,11850,11850,11850,11850,0
20231206,153100,10325430260,11850,11850,11850,11850,0
20231206,153000,10325430260,11850,11850,11850,11850,80556
20231206,152900,9370841660,11850,11850,11850,11850,0
20231206,152800,9370841660,11850,11850,11850,11850,0
20231206,152700,9370841660,11850,11850,11850,11850,0
20231206,152600,9370841660,11850,11850,11850,11850,0
20231206,152500,9370841660,11850,11850,11850,11850,0
20231206,152400,9370841660,11850,11850,11850,11850,0
20231206,152300,9370841660,11850,11850,11850,11850,0
20231206,152200,9370841660,11850,11850,11850,11850,0
20231206,152100,9370841660,11850,11850,11850,11850,0
20231206,152000,9370841660,11850,11850,11850,11850,0
20231206,151900,9370841660,11850,11840,11850,11830,4673
20231206,151800,9315513970,11840,11850,11850,11840,1207
20231206,151700,9301211300,11850,11830,11850,11830,5309
20231206,151600,9238344950,11840,11830,11850,11830,5696
20231206,151500,9170898080,11830,11840,11840,11830,2158
20231206,151400,9145355580,11840,11840,11840,11830,1167
20231206,151300,9131541310,11840,11840,11840,11830,2197
20231206,151200,9105538250,11840,11840,11840,11830,1906
20231206,151100,9082979830,11840,11840,11840,11830,1020
20231206,151000,9070906540,11830,11840,11840,11830,2871
20231206,150900,9036927460,11840,11840,11840,11830,1591
20231206,150800,9018092930,11840,11840,11840,11830,658
20231206,150700,9010304560,11840,11830,11840,11830,2923
20231206,150600,8975699140,11830,11840,11840,11830,1629
20231206,150500,8956419030,11840,11840,11840,11830,984
20231206,150400,8944775060,11840,11830,11840,11830,1200
20231206,150300,8930572790,11830,11840,11840,11830,617
20231206,150200,8923272670,11840,11830,11840,11830,741
20231206,150100,8914500670,11840,11830,11840,11830,1400
20231206,150000,8897927790,11840,11840,11840,11830,3731
20231206,145900,8853761460,11840,11830,11840,11830,1036
20231206,145800,8841496560,11830,11840,11840,11830,895
20231206,145700,8830907980,11840,11850,11850,11830,769
20231206,145600,8821803890,11840,11830,11850,11830,3157
20231206,145500,8784429730,11830,11840,11850,11830,776
20231206,145400,8775248850,11840,11840,11850,11840,1737
20231206,145300,8754678420,11840,11830,11850,11830,2004
20231206,145200,8730953080,11830,11840,11850,11830,1000
20231206,145100,8719118890,11840,11840,11850,11840,916
20231206,145000,8708270430,11840,11830,11850,11830,1882
20231206,144900,8685986270,11830,11840,11850,11830,2350
20231206,144800,8658161770,11840,11840,11850,11840,1495
20231206,144700,8640460450,11850,11840,11850,11840,1474
20231206,144600,8623000810,11840,11840,11850,11840,1099
20231206,144500,8609988050,11840,11850,11850,11840,1098
20231206,144400,8596983860,11840,11840,11850,11840,1247
20231206,144300,8582216290,11840,11840,11850,11840,1444
20231206,144200,8565117870,11840,11840,11850,11840,1187
20231206,144100,8551056570,11850,11840,11850,11840,735
20231206,144000,8542350200,11850,11850,11850,11840,435
20231206,143900,8537198540,11840,11850,11850,11840,680
20231206,143800,8529142610,11840,11850,11860,11840,32670
20231206,143700,8142159980,11860,11850,11860,11850,1538
20231206,143600,8123922930,11850,11850,11860,11850,1232
20231206,143500,8109317690,11860,11860,11860,11850,568
20231206,143400,8102585020,11860,11850,11860,11850,666
20231206,143300,8094687720,11860,11850,11860,11850,2062
20231206,143200,8070243370,11850,11860,11860,11850,1467
20231206,143100,8052846260,11860,11860,11860,11850,1043
20231206,143000,8040480190,11860,11850,11860,11850,584
20231206,142900,8033556500,11860,11860,11860,11850,647
20231206,142800,8025886750,11860,11850,11860,11850,3966
20231206,142700,7978851490,11860,11860,11860,11850,1071
20231206,142600,7966154320,11850,11860,11860,11850,835
20231206,142500,7956258650,11860,11860,11860,11850,477
20231206,142400,7950601470,11860,11860,11860,11850,3224
20231206,142300,7912392210,11850,11860,11860,11850,798
20231206,142200,7902931360,11850,11860,11860,11850,710
20231206,142100,7894513340,11860,11860,11860,11850,728
20231206,142000,7885881590,11860,11860,11860,11850,858
20231206,141900,7875707540,11860,11860,11860,11850,2351
20231206,141800,7847844720,11860,11860,11860,11850,986
20231206,141700,7836150780,11860,11850,11860,11850,3343
20231206,141600,7796502840,11860,11850,11860,11850,1256
20231206,141500,7781608240,11860,11850,11860,11850,399
20231206,141400,7776878560,11860,11860,11860,11850,1256
20231206,141300,7761985270,11860,11860,11860,11850,2102
20231206,141200,7737072180,11850,11860,11860,11850,631
20231206,141100,7729591370,11850,11850,11860,11850,1601
20231206,141000,7710606330,11860,11860,11860,11850,868
20231206,140900,7700313470,11850,11860,11860,11850,437
20231206,140800,7695133470,11860,11860,11860,11850,861
20231206,140700,7684924620,11860,11860,11860,11850,1417
20231206,140600,7668122820,11860,11850,11860,11850,504
20231206,140500,7662147330,11860,11860,11860,11850,574
20231206,140400,7655342250,11860,11860,11860,11850,699
20231206,140300,7647054470,11860,11850,11860,11850,1131
20231206,140200,7633644320,11860,11850,11860,11850,483
20231206,140100,7627918720,11860,11860,11860,11850,382
20231206,140000,7623388620,11850,11860,11860,11850,997
20231206,135900,7611565600,11860,11860,11860,11850,31
20231206,135800,7611197970,11850,11860,11860,11850,1099
20231206,135700,7598173840,11850,11850,11860,11850,2945
20231206,135600,7563246740,11850,11850,11860,11850,282
20231206,135500,7559903590,11860,11860,11860,11850,472
20231206,135400,7554306100,11850,11850,11860,11850,614
20231206,135300,7547024120,11860,11860,11860,11850,775
20231206,135200,7537834390,11860,11860,11860,11850,328
20231206,135100,7533944320,11850,11850,11860,11850,580
20231206,135000,7527067980,11850,11860,11860,11850,287
20231206,134900,7523665550,11850,11850,11860,11850,654
20231206,134800,7515911860,11850,11850,11850,11850,167
20231206,134700,7513932910,11860,11850,11860,11850,1326
20231206,134600,7498211880,11850,11860,11860,11850,4605
20231206,134500,7443598090,11860,11860,11870,11860,90
20231206,134400,7442530090,11860,11870,11870,11860,2893
20231206,134300,7408215870,11860,11860,11870,11860,2227
20231206,134200,7381797780,11860,11870,11870,11860,375
20231206,134100,7377349870,11870,11870,11870,11860,1069
20231206,134000,7364665060,11860,11860,11870,11860,2382
20231206,133900,7336407500,11860,11870,11870,11860,588
20231206,133800,7329429000,11870,11860,11870,11860,662
20231206,133700,7321573070,11870,11870,11870,11860,596
20231206,133600,7314498570,11860,11870,11870,11860,381
20231206,133500,7309977890,11870,11860,11870,11860,557
20231206,133400,7303366340,11870,11870,11870,11860,798
20231206,133300,7293898290,11860,11870,11870,11860,491
20231206,133200,7288071510,11860,11860,11870,11860,437
20231206,133100,7282885350,11860,11870,11870,11860,513
20231206,133000,7276797870,11870,11860,11870,11860,385
20231206,132900,7272231270,11860,11860,11870,11860,514
20231206,132800,7266130520,11860,11870,11870,11860,155
20231206,132700,7264290720,11870,11850,11870,11850,796
20231206,132600,7254846220,11860,11860,11860,11860,2309
20231206,132500,7227461480,11870,11860,11870,11860,301
20231206,132400,7223890160,11870,11860,11870,11860,641
20231206,132300,7216281710,11860,11860,11870,11860,366
20231206,132200,7211939220,11860,11860,11870,11860,135
20231206,132100,7210336810,11860,11860,11870,11860,739
20231206,132000,7201564910,11860,11870,11870,11860,1270
20231206,131900,7186499330,11870,11860,11870,11860,466
20231206,131800,7180971390,11860,11860,11870,11860,537
20231206,131700,7174599250,11870,11870,11870,11860,1848
20231206,131600,7152672190,11870,11870,11870,11860,726
20231206,131500,7144056610,11860,11870,11870,11860,1150
20231206,131400,7130416180,11860,11860,11870,11860,3487
20231206,131300,7089052180,11860,11860,11870,11860,740
20231206,131200,7080270670,11860,11860,11870,11860,141
20231206,131100,7078597310,11860,11860,11870,11860,431
20231206,131000,7073482290,11860,11860,11870,11860,777
20231206,130900,7064262790,11870,11870,11870,11860,61
20231206,130800,7063538760,11860,11860,11860,11860,2
20231206,130700,7063515040,11860,11870,11870,11860,1000
20231206,130600,7051645080,11860,11870,11870,11860,180
20231206,130500,7049509860,11870,11870,11870,11860,153
20231206,130400,7047693780,11860,11870,11870,11860,790
20231206,130300,7038316970,11870,11870,11870,11860,7557
20231206,130200,6948690380,11860,11870,11870,11860,549
20231206,130100,6942175380,11860,11860,11870,11860,345
20231206,130000,6938080290,11870,11860,11870,11860,476
20231206,125900,6932432670,11860,11860,11870,11860,305
20231206,125800,6928812370,11870,11860,11870,11860,1381
20231206,125700,6912423880,11870,11870,11870,11860,1044
20231206,125600,6900031630,11870,11860,11870,11860,606
20231206,125500,6892840120,11860,11860,11870,11860,1691
20231206,125400,6872783710,11870,11870,11870,11860,702
20231206,125300,6864453890,11870,11860,11870,11860,1416
20231206,125200,6847647410,11870,11870,11870,11860,67
20231206,125100,6846852550,11870,11870,11870,11860,5357
20231206,125000,6783315080,11870,11860,11870,11860,894
20231206,124900,6772704730,11860,11870,11870,11860,176
20231206,124800,6770616060,11870,11860,11870,11860,319
20231206,124700,6766829780,11870,11870,11870,11860,766
20231206,124600,6757737990,11870,11870,11870,11860,188
20231206,124500,6755507820,11860,11860,11870,11860,415
20231206,124400,6750582210,11870,11870,11870,11860,611
20231206,124300,6743331170,11870,11860,11870,11860,195
20231206,124200,6741017900,11860,11860,11870,11860,863
20231206,124100,6730778140,11870,11870,11870,11860,672
20231206,124000,6722801520,11870,11860,11870,11860,247
20231206,123900,6719871130,11860,11860,11870,11860,346
20231206,123800,6715764700,11860,11870,11870,11860,1623
20231206,123700,6696504150,11860,11860,11870,11860,1048
20231206,123600,6684071480,11860,11860,11860,11850,2018
20231206,123500,6660139450,11870,11860,11870,11860,631
20231206,123400,6652652490,11860,11870,11870,11860,629
20231206,123300,6645186310,11870,11870,11870,11850,1142
20231206,123200,6631637140,11860,11860,11870,11860,787
20231206,123100,6622303220,11860,11870,11870,11860,621
20231206,123000,6614931990,11870,11870,11870,11860,491
20231206,122900,6609104540,11860,11870,11870,11860,668
20231206,122800,6601179240,11870,11870,11870,11860,870
20231206,122700,6590856560,11870,11870,11870,11860,569
20231206,122600,6584102750,11860,11860,11860,11850,2780
20231206,122500,6551133740,11860,11850,11860,11850,441
20231206,122400,6545903540,11860,11850,11860,11850,567
20231206,122300,6539179330,11860,11850,11860,11850,2653
20231206,122200,6507716160,11860,11860,11860,11850,772
20231206,122100,6498560250,11860,11860,11860,11850,3936
20231206,122000,6451879320,11860,11850,11860,11850,1008
20231206,121900,6439925550,11860,11860,11860,11850,366
20231206,121800,6435585490,11850,11860,11860,11850,653
20231206,121700,6427840930,11860,11850,11860,11850,827
20231206,121600,6418032740,11860,11860,11860,11850,240
20231206,121500,6415187740,11860,11850,11860,11850,3787
20231206,121400,6370310750,11840,11840,11850,11840,2162
20231206,121300,6344692250,11850,11850,11850,11840,802
20231206,121200,6335190050,11850,11850,11850,11840,572
20231206,121100,6328412060,11850,11850,11850,11840,772
20231206,121000,6319264080,11850,11840,11850,11840,539
20231206,120900,6312877730,11850,11840,11850,11840,532
20231206,120800,6306574270,11850,11850,11850,11840,308
20231206,120700,6302924510,11850,11840,11850,11840,555
20231206,120600,6296348230,11840,11840,11850,11840,562
20231206,120500,6289689940,11840,11860,11860,11840,8082
20231206,120400,6193917090,11860,11850,11860,11850,810
20231206,120300,6184311200,11860,11860,11860,11850,2763
20231206,120200,6151543430,11860,11860,11860,11850,1421
20231206,120100,6134690380,11860,11860,11860,11850,1504
20231206,120000,6116853360,11860,11860,11860,11850,1706
20231206,115900,6096622850,11860,11850,11860,11850,759
20231206,115800,6087622760,11860,11850,11860,11850,1925
20231206,115700,6064795490,11860,11850,11860,11850,1293
20231206,115600,6049460780,11850,11860,11860,11850,535
20231206,115500,6043117150,11850,11860,11860,11850,788
20231206,115400,6033771980,11860,11860,11860,11850,672
20231206,115300,6025802200,11860,11850,11860,11850,631
20231206,115200,6018320340,11860,11860,11860,11850,872
20231206,115100,6007979210,11860,11860,11860,11850,830
20231206,115000,5998135770,11860,11850,11860,11850,706
20231206,114900,5989765260,11860,11860,11860,11850,684
20231206,114800,5981653800,11860,11860,11860,11850,275
20231206,114700,5978392860,11860,11860,11860,11850,1105
20231206,114600,5965287660,11860,11860,11860,11850,1135
20231206,114500,5951828070,11860,11860,11860,11850,3891
20231206,114400,5905680900,11850,11850,11860,11850,1889
20231206,114300,5883277580,11860,11850,11860,11850,1088
20231206,114200,5870375750,11860,11860,11860,11850,2353
20231206,114100,5842489670,11860,11860,11860,11850,717
20231206,114000,5833986140,11850,11860,11860,11850,1823
20231206,113900,5812376230,11850,11850,11860,11850,428
20231206,113800,5807301990,11850,11850,11860,11850,617
20231206,113700,5799984460,11860,11850,11860,11850,1456
20231206,113600,5782726710,11860,11860,11860,11850,1641
20231206,113500,5763276710,11850,11860,11860,11850,1734
20231206,113400,5742713280,11850,11860,11860,11850,792
20231206,113300,5733320250,11860,11860,11870,11860,1001
20231206,113200,5721448250,11850,11860,11860,11850,401
20231206,113100,5716692620,11860,11860,11870,11850,6701
20231206,113000,5637217760,11870,11860,11870,11860,2465
20231206,112900,5607971270,11860,11870,11870,11860,158
20231206,112800,5606097110,11870,11870,11870,11860,126
20231206,112700,5604601580,11870,11860,11870,11860,2590
20231206,112600,5573869170,11860,11870,11870,11860,559
20231206,112500,5567236170,11870,11870,11870,11860,173
20231206,112400,5565182730,11870,11870,11870,11860,2499
20231206,112300,5535535530,11870,11870,11870,11860,508
20231206,112200,5529507400,11870,11860,11870,11860,1709
20231206,112100,5509222350,11870,11870,11870,11860,5073
20231206,112000,5449005900,11870,11860,11870,11860,1426
20231206,111900,5432080850,11860,11860,11870,11860,832
20231206,111800,5422206490,11870,11870,11870,11860,1009
20231206,111700,5410235600,11870,11870,11870,11860,1879
20231206,111600,5387936180,11860,11870,11870,11860,588
20231206,111500,5380958000,11870,11870,11870,11870,365
20231206,111400,5376625450,11870,11870,11870,11860,583
20231206,111300,5369705260,11860,11870,11870,11860,1075
20231206,111200,5356946950,11870,11870,11870,11860,615
20231206,111100,5349648910,11870,11850,11870,11850,17072
20231206,111000,5147173520,11860,11860,11860,11850,12112
20231206,110900,5003525680,11850,11860,11860,11850,483
20231206,110800,4997798920,11860,11860,11860,11850,721
20231206,110700,4989248880,11850,11850,11860,11850,1080
20231206,110600,4976440420,11860,11850,11860,11850,5382
20231206,110500,4912661660,11850,11850,11860,11850,335
20231206,110400,4908688800,11860,11850,11860,11850,582
20231206,110300,4901787660,11850,11860,11860,11850,322
20231206,110200,4897971030,11850,11860,11860,11850,333
20231206,110100,4894021900,11860,11860,11860,11850,3334
20231206,110000,4854505940,11860,11870,11870,11850,10299
20231206,105900,4732359890,11860,11870,11870,11860,731
20231206,105800,4723685090,11870,11860,11870,11860,1323
20231206,105700,4707988910,11870,11870,11870,11860,2002
20231206,105600,4684226010,11870,11870,11870,11860,758
20231206,105500,4675229950,11870,11870,11870,11860,268
20231206,105400,4672048800,11870,11870,11870,11860,1234
20231206,105300,4657404920,11870,11870,11870,11860,1516
20231206,105200,4639413270,11860,11860,11870,11860,489
20231206,105100,4633611240,11860,11870,11870,11860,693
20231206,105000,4625386190,11870,11870,11870,11860,5898
20231206,104900,4555377930,11870,11860,11870,11860,455
20231206,104800,4549979390,11860,11870,11870,11860,823
20231206,104700,4540213740,11870,11870,11870,11870,2202
20231206,104600,4514076000,11870,11870,11870,11860,1277
20231206,104500,4498919680,11860,11870,11870,11860,1013
20231206,104400,4486895880,11870,11870,11870,11860,1528
20231206,104300,4468758540,11870,11870,11870,11860,4189
20231206,104200,4419069900,11870,11870,11870,11870,1989
20231206,104100,4395460470,11870,11860,11870,11860,1594
20231206,104000,4376539910,11870,11870,11870,11860,1121
20231206,103900,4363233660,11860,11870,11870,11860,346
20231206,103800,4359128430,11870,11870,11870,11860,7925
20231206,103700,4265084680,11870,11870,11870,11870,1286
20231206,103600,4249819860,11870,11870,11870,11860,16377
20231206,103500,4055426340,11870,11850,11870,11850,44916
20231206,103400,3522711320,11860,11860,11860,11860,890
20231206,103300,3512155920,11860,11850,11860,11850,605
20231206,103200,3504982410,11860,11860,11860,11860,377
20231206,103100,3500511190,11860,11860,11860,11860,557
20231206,103000,3493905170,11860,11860,11860,11860,1410
20231206,102900,3477182570,11850,11860,11860,11850,440
20231206,102800,3471965540,11860,11850,11860,11850,826
20231206,102700,3462176890,11860,11860,11860,11850,839
20231206,102600,3452226470,11860,11860,11860,11850,1460
20231206,102500,3434912640,11860,11860,11860,11850,540
20231206,102400,3428511760,11860,11860,11860,11850,954
20231206,102300,3417199320,11860,11850,11860,11840,11455
20231206,102200,3281445960,11860,11860,11860,11850,167
20231206,102100,3279465840,11850,11860,11860,11850,441
20231206,102000,3274235680,11850,11860,11860,11850,8844
20231206,101900,3169426010,11860,11850,11860,11850,380
20231206,101800,3164921150,11860,11860,11860,11850,1440
20231206,101700,3147854960,11860,11860,11860,11860,1730
20231206,101600,3127337160,11860,11860,11860,11850,1191
20231206,101500,3113223560,11860,11860,11860,11850,738
20231206,101400,3104470930,11860,11860,11860,11850,2540
20231206,101300,3074358290,11860,11850,11860,11850,722
20231206,101200,3065796870,11860,11860,11860,11860,792
20231206,101100,3056403750,11860,11860,11860,11860,741
20231206,101000,3047615490,11860,11860,11860,11850,4965
20231206,100900,2988730710,11860,11860,11860,11850,1076
20231206,100800,2975972030,11860,11860,11860,11850,1261
20231206,100700,2961025280,11850,11850,11860,11850,6511
20231206,100600,2883869850,11850,11850,11850,11840,6121
20231206,100500,2811337370,11850,11850,11850,11850,1350
20231206,100400,2795339870,11850,11850,11850,11840,2510
20231206,100300,2765596380,11850,11850,11850,11840,852
20231206,100200,2755503900,11840,11850,11850,11840,2198
20231206,100100,2729458290,11850,11850,11850,11840,774
20231206,100000,2720289400,11850,11850,11850,11850,1328
20231206,095900,2704552600,11850,11850,11850,11840,6392
20231206,095800,2628808880,11850,11840,11850,11840,507
20231206,095700,2622802970,11840,11850,11850,11840,5911
20231206,095600,2552807620,11840,11850,11850,11840,663
20231206,095500,2544957150,11850,11860,11860,11850,8637
20231206,095400,2442563250,11850,11850,11850,11840,32018
20231206,095300,2063150000,11840,11850,11850,11840,2240
20231206,095200,2036626680,11840,11850,11850,11840,636
20231206,095100,2029091000,11850,11850,11850,11840,153
20231206,095000,2027278040,11850,11850,11850,11840,1233
20231206,094900,2012672730,11840,11840,11850,11840,6879
20231206,094800,1931209950,11850,11840,11850,11840,15121
20231206,094700,1752176810,11840,11840,11840,11840,2554
20231206,094600,1721937450,11840,11840,11840,11830,5118
20231206,094500,1661342510,11840,11860,11860,11840,3221
20231206,094400,1623175250,11860,11860,11860,11850,1412
20231206,094300,1606431810,11860,11850,11860,11850,155
20231206,094200,1604593520,11850,11850,11850,11840,5594
20231206,094100,1538305920,11850,11860,11860,11850,383
20231206,094000,1533763570,11850,11840,11860,11840,275
20231206,093900,1530505090,11840,11860,11860,11840,6397
20231206,093800,1454722460,11860,11870,11870,11860,2005
20231206,093700,1430943150,11870,11870,11870,11860,2138
20231206,093600,1405573880,11870,11870,11870,11860,220
20231206,093500,1402962620,11870,11860,11870,11860,1807
20231206,093400,1381520900,11860,11860,11870,11860,305
20231206,093300,1377901860,11860,11850,11870,11850,2332
20231206,093200,1350239870,11860,11870,11870,11850,2250
20231206,093100,1323554020,11870,11870,11870,11860,6254
20231206,093000,1249375900,11870,11860,11870,11860,693
20231206,092900,1241151110,11860,11870,11870,11860,431
20231206,092800,1236036060,11860,11870,11870,11860,1532
20231206,092700,1217859310,11870,11860,11870,11860,4950
20231206,092600,1159139980,11870,11860,11870,11860,486
20231206,092500,1153373770,11860,11860,11870,11860,570
20231206,092400,1146610470,11870,11870,11870,11860,6565
20231206,092300,1068734090,11870,11870,11870,11860,308
20231206,092200,1065079120,11870,11860,11870,11860,1673
20231206,092100,1045233610,11860,11870,11870,11860,936
20231206,092000,1034123300,11870,11870,11870,11860,1331
20231206,091900,1018332330,11870,11860,11870,11860,19673
20231206,091800,784940670,11860,11840,11860,11840,9220
20231206,091700,675648010,11840,11850,11850,11840,1859
20231206,091600,653630120,11850,11850,11850,11840,2847
20231206,091500,619893460,11850,11850,11850,11840,487
20231206,091400,614124510,11850,11850,11850,11840,445
20231206,091300,608851270,11850,11850,11850,11840,3966
20231206,091200,561855710,11850,11850,11850,11840,4206
20231206,091100,512015670,11850,11860,11860,11850,3418
20231206,091000,471512190,11850,11850,11860,11850,3012
20231206,090900,435816120,11860,11850,11860,11840,11436
20231206,090800,300288100,11840,11850,11850,11840,1350
20231206,090700,284291160,11850,11850,11850,11840,847
20231206,090600,274260060,11840,11850,11850,11840,1699
20231206,090500,254141950,11850,11840,11850,11830,2277
20231206,090400,227189070,11850,11830,11850,11830,4648
20231206,090300,172158650,11830,11800,11840,11790,2324
20231206,090200,144718360,11830,11830,11850,11830,755
20231206,090100,135781420,11830,11790,11830,11780,6982
20231206,090000,53408600,11790,11800,11800,11790,4517