KissMeData/218410/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,204700,1577568440,11990,11990,11990,11990,4985
20241203,204600,1577568440,11990,11990,11990,11990,0
20241203,204500,1577568440,11990,11990,11990,11990,0
20241203,204400,1577568440,11990,11990,11990,11990,0
20241203,204300,1577568440,11990,11990,11990,11990,0
20241203,204200,1577568440,11990,11990,11990,11990,0
20241203,204100,1577568440,11990,11990,11990,11990,0
20241203,204000,1577568440,11990,11990,11990,11990,0
20241203,203900,1577568440,11990,11990,11990,11990,0
20241203,203800,1577568440,11990,11990,11990,11990,0
20241203,203700,1577568440,11990,11990,11990,11990,0
20241203,203600,1577568440,11990,11990,11990,11990,0
20241203,203500,1577568440,11990,11990,11990,11990,0
20241203,203400,1577568440,11990,11990,11990,11990,0
20241203,203300,1577568440,11990,11990,11990,11990,0
20241203,203200,1577568440,11990,11990,11990,11990,0
20241203,203100,1577568440,11990,11990,11990,11990,0
20241203,203000,1577568440,11990,11990,11990,11990,0
20241203,202900,1577568440,11990,11990,11990,11990,0
20241203,202800,1577568440,11990,11990,11990,11990,0
20241203,202700,1577568440,11990,11990,11990,11990,0
20241203,202600,1577568440,11990,11990,11990,11990,0
20241203,202500,1577568440,11990,11990,11990,11990,0
20241203,202400,1577568440,11990,11990,11990,11990,0
20241203,202300,1577568440,11990,11990,11990,11990,0
20241203,202200,1577568440,11990,11990,11990,11990,0
20241203,202100,1577568440,11990,11990,11990,11990,0
20241203,202000,1577568440,11990,11990,11990,11990,0
20241203,201900,1577568440,11990,11990,11990,11990,0
20241203,201800,1577568440,11990,11990,11990,11990,0
20241203,201700,1577568440,11990,11990,11990,11990,4985
20241203,201600,1577568440,11990,11990,11990,11990,0
20241203,201500,1577568440,11990,11990,11990,11990,0
20241203,201400,1577568440,11990,11990,11990,11990,0
20241203,201300,1577568440,11990,11990,11990,11990,0
20241203,201200,1577568440,11990,11990,11990,11990,0
20241203,201100,1577568440,11990,11990,11990,11990,0
20241203,201000,1577568440,11990,11990,11990,11990,0
20241203,200900,1577568440,11990,11990,11990,11990,0
20241203,200800,1577568440,11990,11990,11990,11990,0
20241203,200700,1577568440,11990,11990,11990,11990,0
20241203,200600,1577568440,11990,11990,11990,11990,0
20241203,200500,1577568440,11990,11990,11990,11990,0
20241203,200400,1577568440,11990,11990,11990,11990,0
20241203,200300,1577568440,11990,11990,11990,11990,0
20241203,200200,1577568440,11990,11990,11990,11990,0
20241203,200100,1577568440,11990,11990,11990,11990,0
20241203,200000,1577568440,11990,11990,11990,11990,0
20241203,195900,1577568440,11990,11990,11990,11990,0
20241203,195800,1577568440,11990,11990,11990,11990,0
20241203,195700,1577568440,11990,11990,11990,11990,0
20241203,195600,1577568440,11990,11990,11990,11990,0
20241203,195500,1577568440,11990,11990,11990,11990,0
20241203,195400,1577568440,11990,11990,11990,11990,0
20241203,195300,1577568440,11990,11990,11990,11990,0
20241203,195200,1577568440,11990,11990,11990,11990,0
20241203,195100,1577568440,11990,11990,11990,11990,0
20241203,195000,1577568440,11990,11990,11990,11990,0
20241203,194900,1577568440,11990,11990,11990,11990,0
20241203,194800,1577568440,11990,11990,11990,11990,0
20241203,194700,1577568440,11990,11990,11990,11990,4985
20241203,194600,1577568440,11990,11990,11990,11990,0
20241203,194500,1577568440,11990,11990,11990,11990,0
20241203,194400,1577568440,11990,11990,11990,11990,0
20241203,194300,1577568440,11990,11990,11990,11990,0
20241203,194200,1577568440,11990,11990,11990,11990,0
20241203,194100,1577568440,11990,11990,11990,11990,0
20241203,194000,1577568440,11990,11990,11990,11990,0
20241203,193900,1577568440,11990,11990,11990,11990,0
20241203,193800,1577568440,11990,11990,11990,11990,0
20241203,193700,1577568440,11990,11990,11990,11990,0
20241203,193600,1577568440,11990,11990,11990,11990,0
20241203,193500,1577568440,11990,11990,11990,11990,0
20241203,193400,1577568440,11990,11990,11990,11990,0
20241203,193300,1577568440,11990,11990,11990,11990,0
20241203,193200,1577568440,11990,11990,11990,11990,0
20241203,193100,1577568440,11990,11990,11990,11990,0
20241203,193000,1577568440,11990,11990,11990,11990,0
20241203,192900,1577568440,11990,11990,11990,11990,0
20241203,192800,1577568440,11990,11990,11990,11990,0
20241203,192700,1577568440,11990,11990,11990,11990,0
20241203,192600,1577568440,11990,11990,11990,11990,0
20241203,192500,1577568440,11990,11990,11990,11990,0
20241203,192400,1577568440,11990,11990,11990,11990,0
20241203,192300,1577568440,11990,11990,11990,11990,0
20241203,192200,1577568440,11990,11990,11990,11990,0
20241203,192100,1577568440,11990,11990,11990,11990,0
20241203,192000,1577568440,11990,11990,11990,11990,0
20241203,191900,1577568440,11990,11990,11990,11990,0
20241203,191800,1577568440,11990,11990,11990,11990,0
20241203,191700,1577568440,11990,11990,11990,11990,4985
20241203,191600,1577568440,11990,11990,11990,11990,0
20241203,191500,1577568440,11990,11990,11990,11990,0
20241203,191400,1577568440,11990,11990,11990,11990,0
20241203,191300,1577568440,11990,11990,11990,11990,0
20241203,191200,1577568440,11990,11990,11990,11990,0
20241203,191100,1577568440,11990,11990,11990,11990,0
20241203,191000,1577568440,11990,11990,11990,11990,0
20241203,190900,1577568440,11990,11990,11990,11990,0
20241203,190800,1577568440,11990,11990,11990,11990,0
20241203,190700,1577568440,11990,11990,11990,11990,0
20241203,190600,1577568440,11990,11990,11990,11990,0
20241203,190500,1577568440,11990,11990,11990,11990,0
20241203,190400,1577568440,11990,11990,11990,11990,0
20241203,190300,1577568440,11990,11990,11990,11990,0
20241203,190200,1577568440,11990,11990,11990,11990,0
20241203,190100,1577568440,11990,11990,11990,11990,0
20241203,190000,1577568440,11990,11990,11990,11990,0
20241203,185900,1577568440,11990,11990,11990,11990,0
20241203,185800,1577568440,11990,11990,11990,11990,0
20241203,185700,1577568440,11990,11990,11990,11990,0
20241203,185600,1577568440,11990,11990,11990,11990,0
20241203,185500,1577568440,11990,11990,11990,11990,0
20241203,185400,1577568440,11990,11990,11990,11990,0
20241203,185300,1577568440,11990,11990,11990,11990,0
20241203,185200,1577568440,11990,11990,11990,11990,0
20241203,185100,1577568440,11990,11990,11990,11990,0
20241203,185000,1577568440,11990,11990,11990,11990,0
20241203,184900,1577568440,11990,11990,11990,11990,0
20241203,184800,1577568440,11990,11990,11990,11990,0
20241203,184700,1577568440,11990,11990,11990,11990,4985
20241203,184600,1577568440,11990,11990,11990,11990,0
20241203,184500,1577568440,11990,11990,11990,11990,0
20241203,184400,1577568440,11990,11990,11990,11990,0
20241203,184300,1577568440,11990,11990,11990,11990,0
20241203,184200,1577568440,11990,11990,11990,11990,0
20241203,184100,1577568440,11990,11990,11990,11990,0
20241203,184000,1577568440,11990,11990,11990,11990,0
20241203,183900,1577568440,11990,11990,11990,11990,0
20241203,183800,1577568440,11990,11990,11990,11990,0
20241203,183700,1577568440,11990,11990,11990,11990,0
20241203,183600,1577568440,11990,11990,11990,11990,0
20241203,183500,1577568440,11990,11990,11990,11990,0
20241203,183400,1577568440,11990,11990,11990,11990,0
20241203,183300,1577568440,11990,11990,11990,11990,0
20241203,183200,1577568440,11990,11990,11990,11990,0
20241203,183100,1577568440,11990,11990,11990,11990,0
20241203,183000,1577568440,11990,11990,11990,11990,0
20241203,182900,1577568440,11990,11990,11990,11990,0
20241203,182800,1577568440,11990,11990,11990,11990,0
20241203,182700,1577568440,11990,11990,11990,11990,0
20241203,182600,1577568440,11990,11990,11990,11990,0
20241203,182500,1577568440,11990,11990,11990,11990,0
20241203,182400,1577568440,11990,11990,11990,11990,0
20241203,182300,1577568440,11990,11990,11990,11990,0
20241203,182200,1577568440,11990,11990,11990,11990,0
20241203,182100,1577568440,11990,11990,11990,11990,0
20241203,182000,1577568440,11990,11990,11990,11990,0
20241203,181900,1577568440,11990,11990,11990,11990,0
20241203,181800,1577568440,11990,11990,11990,11990,0
20241203,181700,1577568440,11990,11990,11990,11990,4985
20241203,181600,1577568440,11990,11990,11990,11990,0
20241203,181500,1577568440,11990,11990,11990,11990,0
20241203,181400,1577568440,11990,11990,11990,11990,0
20241203,181300,1577568440,11990,11990,11990,11990,0
20241203,181200,1577568440,11990,11990,11990,11990,0
20241203,181100,1577568440,11990,11990,11990,11990,0
20241203,181000,1577568440,11990,11990,11990,11990,0
20241203,180900,1577568440,11990,11990,11990,11990,0
20241203,180800,1577568440,11990,11990,11990,11990,0
20241203,180700,1577568440,11990,11990,11990,11990,0
20241203,180600,1577568440,11990,11990,11990,11990,0
20241203,180500,1577568440,11990,11990,11990,11990,0
20241203,180400,1577568440,11990,11990,11990,11990,0
20241203,180300,1577568440,11990,11990,11990,11990,0
20241203,180200,1577568440,11990,11990,11990,11990,0
20241203,180100,1577568440,11990,11990,11990,11990,0
20241203,180000,1577568440,11990,11990,11990,11990,0
20241203,175900,1577568440,11990,11990,11990,11990,0
20241203,175800,1577568440,11990,11990,11990,11990,0
20241203,175700,1577568440,11990,11990,11990,11990,0
20241203,175600,1577568440,11990,11990,11990,11990,0
20241203,175500,1577568440,11990,11990,11990,11990,0
20241203,175400,1577568440,11990,11990,11990,11990,0
20241203,175300,1577568440,11990,11990,11990,11990,0
20241203,175200,1577568440,11990,11990,11990,11990,0
20241203,175100,1577568440,11990,11990,11990,11990,0
20241203,175000,1577568440,11990,11990,11990,11990,0
20241203,174900,1577568440,11990,11990,11990,11990,0
20241203,174800,1577568440,11990,11990,11990,11990,0
20241203,174700,1577568440,11990,11990,11990,11990,4985
20241203,174600,1577568440,11990,11990,11990,11990,0
20241203,174500,1577568440,11990,11990,11990,11990,0
20241203,174400,1577568440,11990,11990,11990,11990,0
20241203,174300,1577568440,11990,11990,11990,11990,0
20241203,174200,1577568440,11990,11990,11990,11990,0
20241203,174100,1577568440,11990,11990,11990,11990,0
20241203,174000,1577568440,11990,11990,11990,11990,0
20241203,173900,1577568440,11990,11990,11990,11990,0
20241203,173800,1577568440,11990,11990,11990,11990,0
20241203,173700,1577568440,11990,11990,11990,11990,0
20241203,173600,1577568440,11990,11990,11990,11990,0
20241203,173500,1577568440,11990,11990,11990,11990,0
20241203,173400,1577568440,11990,11990,11990,11990,0
20241203,173300,1577568440,11990,11990,11990,11990,0
20241203,173200,1577568440,11990,11990,11990,11990,0
20241203,173100,1577568440,11990,11990,11990,11990,0
20241203,173000,1577568440,11990,11990,11990,11990,0
20241203,172900,1577568440,11990,11990,11990,11990,0
20241203,172800,1577568440,11990,11990,11990,11990,0
20241203,172700,1577568440,11990,11990,11990,11990,0
20241203,172600,1577568440,11990,11990,11990,11990,0
20241203,172500,1577568440,11990,11990,11990,11990,0
20241203,172400,1577568440,11990,11990,11990,11990,0
20241203,172300,1577568440,11990,11990,11990,11990,0
20241203,172200,1577568440,11990,11990,11990,11990,0
20241203,172100,1577568440,11990,11990,11990,11990,0
20241203,172000,1577568440,11990,11990,11990,11990,0
20241203,171900,1577568440,11990,11990,11990,11990,0
20241203,171800,1577568440,11990,11990,11990,11990,0
20241203,171700,1577568440,11990,11990,11990,11990,4985
20241203,171600,1577568440,11990,11990,11990,11990,0
20241203,171500,1577568440,11990,11990,11990,11990,0
20241203,171400,1577568440,11990,11990,11990,11990,0
20241203,171300,1577568440,11990,11990,11990,11990,0
20241203,171200,1577568440,11990,11990,11990,11990,0
20241203,171100,1577568440,11990,11990,11990,11990,0
20241203,171000,1577568440,11990,11990,11990,11990,0
20241203,170900,1577568440,11990,11990,11990,11990,0
20241203,170800,1577568440,11990,11990,11990,11990,0
20241203,170700,1577568440,11990,11990,11990,11990,0
20241203,170600,1577568440,11990,11990,11990,11990,0
20241203,170500,1577568440,11990,11990,11990,11990,0
20241203,170400,1577568440,11990,11990,11990,11990,0
20241203,170300,1577568440,11990,11990,11990,11990,0
20241203,170200,1577568440,11990,11990,11990,11990,0
20241203,170100,1577568440,11990,11990,11990,11990,0
20241203,170000,1577568440,11990,11990,11990,11990,0
20241203,165900,1577568440,11990,11990,11990,11990,0
20241203,165800,1577568440,11990,11990,11990,11990,0
20241203,165700,1577568440,11990,11990,11990,11990,0
20241203,165600,1577568440,11990,11990,11990,11990,0
20241203,165500,1577568440,11990,11990,11990,11990,0
20241203,165400,1577568440,11990,11990,11990,11990,0
20241203,165300,1577568440,11990,11990,11990,11990,0
20241203,165200,1577568440,11990,11990,11990,11990,0
20241203,165100,1577568440,11990,11990,11990,11990,0
20241203,165000,1577568440,11990,11990,11990,11990,0
20241203,164900,1577568440,11990,11990,11990,11990,0
20241203,164800,1577568440,11990,11990,11990,11990,0
20241203,164700,1577568440,11990,11990,11990,11990,4985
20241203,164600,1577568440,11990,11990,11990,11990,0
20241203,164500,1577568440,11990,11990,11990,11990,0
20241203,164400,1577568440,11990,11990,11990,11990,0
20241203,164300,1577568440,11990,11990,11990,11990,0
20241203,164200,1577568440,11990,11990,11990,11990,0
20241203,164100,1577568440,11990,11990,11990,11990,0
20241203,164000,1577568440,11990,11990,11990,11990,0
20241203,163900,1577568440,11990,11990,11990,11990,0
20241203,163800,1577568440,11990,11990,11990,11990,0
20241203,163700,1577568440,11990,11990,11990,11990,0
20241203,163600,1577568440,11990,11990,11990,11990,0
20241203,163500,1577568440,11990,11990,11990,11990,0
20241203,163400,1577568440,11990,11990,11990,11990,0
20241203,163300,1577568440,11990,11990,11990,11990,0
20241203,163200,1577568440,11990,11990,11990,11990,0
20241203,163100,1577568440,11990,11990,11990,11990,0
20241203,163000,1577568440,11990,11990,11990,11990,0
20241203,162900,1577568440,11990,11990,11990,11990,0
20241203,162800,1577568440,11990,11990,11990,11990,0
20241203,162700,1577568440,11990,11990,11990,11990,0
20241203,162600,1577568440,11990,11990,11990,11990,0
20241203,162500,1577568440,11990,11990,11990,11990,0
20241203,162400,1577568440,11990,11990,11990,11990,0
20241203,162300,1577568440,11990,11990,11990,11990,0
20241203,162200,1577568440,11990,11990,11990,11990,0
20241203,162100,1577568440,11990,11990,11990,11990,0
20241203,162000,1577568440,11990,11990,11990,11990,0
20241203,161900,1577568440,11990,11990,11990,11990,0
20241203,161800,1577568440,11990,11990,11990,11990,0
20241203,161700,1577568440,11990,11990,11990,11990,4985
20241203,161600,1577568440,11990,11990,11990,11990,0
20241203,161500,1577568440,11990,11990,11990,11990,0
20241203,161400,1577568440,11990,11990,11990,11990,0
20241203,161300,1577568440,11990,11990,11990,11990,0
20241203,161200,1577568440,11990,11990,11990,11990,0
20241203,161100,1577568440,11990,11990,11990,11990,0
20241203,161000,1577568440,11990,11990,11990,11990,0
20241203,160900,1577568440,11990,11990,11990,11990,0
20241203,160800,1577568440,11990,11990,11990,11990,0
20241203,160700,1577568440,11990,11990,11990,11990,0
20241203,160600,1577568440,11990,11990,11990,11990,0
20241203,160500,1577568440,11990,11990,11990,11990,0
20241203,160400,1577568440,11990,11990,11990,11990,0
20241203,160300,1577568440,11990,11990,11990,11990,0
20241203,160200,1577568440,11990,11990,11990,11990,0
20241203,160100,1577568440,11990,11990,11990,11990,0
20241203,160000,1577568440,11990,11990,11990,11990,0
20241203,155900,1577568440,11990,11990,11990,11990,0
20241203,155800,1577568440,11990,11990,11990,11990,0
20241203,155700,1577568440,11990,11990,11990,11990,0
20241203,155600,1577568440,11990,11990,11990,11990,0
20241203,155500,1577568440,11990,11990,11990,11990,0
20241203,155400,1577568440,11990,11990,11990,11990,0
20241203,155300,1577568440,11990,11990,11990,11990,0
20241203,155200,1577568440,11990,11990,11990,11990,0
20241203,155100,1577568440,11990,11990,11990,11990,0
20241203,155000,1577568440,11990,11990,11990,11990,0
20241203,154900,1577568440,11990,11990,11990,11990,0
20241203,154800,1577568440,11990,11990,11990,11990,0
20241203,154700,1577568440,11990,11990,11990,11990,4985
20241203,154600,1577568440,11990,11990,11990,11990,0
20241203,154500,1577568440,11990,11990,11990,11990,0
20241203,154400,1577568440,11990,11990,11990,11990,0
20241203,154300,1577568440,11990,11990,11990,11990,0
20241203,154200,1577568440,11990,11990,11990,11990,0
20241203,154100,1577568440,11990,11990,11990,11990,0
20241203,154000,1577568440,11990,11990,11990,11990,0
20241203,153900,1577568440,11990,11990,11990,11990,0
20241203,153800,1577568440,11990,11990,11990,11990,0
20241203,153700,1577568440,11990,11990,11990,11990,0
20241203,153600,1577568440,11990,11990,11990,11990,0
20241203,153500,1577568440,11990,11990,11990,11990,0
20241203,153400,1577568440,11990,11990,11990,11990,0
20241203,153300,1577568440,11990,11990,11990,11990,0
20241203,153200,1577568440,11990,11990,11990,11990,0
20241203,153100,1577568440,11990,11990,11990,11990,0
20241203,153000,1577568440,11990,11990,11990,11990,4985
20241203,152900,1517798290,12010,12010,12010,12010,0
20241203,152800,1517798290,12010,12010,12010,12010,0
20241203,152700,1517798290,12010,12010,12010,12010,0
20241203,152600,1517798290,12010,12010,12010,12010,0
20241203,152500,1517798290,12010,12010,12010,12010,0
20241203,152400,1517798290,12010,12010,12010,12010,0
20241203,152300,1517798290,12010,12010,12010,12010,0
20241203,152200,1517798290,12010,12010,12010,12010,0
20241203,152100,1517798290,12010,12010,12010,12010,0
20241203,152000,1517798290,12010,12010,12010,12010,0
20241203,151900,1517798290,12010,12020,12020,12010,265
20241203,151800,1514615550,12010,12020,12020,12010,189
20241203,151700,1512345350,12020,12020,12020,12010,80
20241203,151600,1511383760,12020,12020,12020,12020,241
20241203,151500,1508486940,12020,12020,12020,12020,238
20241203,151400,1505626180,12030,12030,12030,12020,325
20241203,151300,1501718310,12020,12020,12020,12020,1168
20241203,151200,1487678950,12020,12020,12020,12010,576
20241203,151100,1480760570,12020,12020,12040,12020,569
20241203,151000,1473920600,12020,12020,12020,12010,79
20241203,150900,1472971030,12010,12010,12010,12010,155
20241203,150800,1471109480,12010,12010,12010,12010,215
20241203,150700,1468527330,12010,12010,12010,12000,129
20241203,150600,1466978050,12010,12010,12010,12000,295
20241203,150500,1463435800,12010,12000,12010,12000,392
20241203,150400,1458730380,12000,12010,12020,12000,612
20241203,150300,1451382730,12010,12020,12020,12010,125
20241203,150200,1449881280,12010,12010,12010,12010,196
20241203,150100,1447527320,12010,12020,12020,12010,147
20241203,150000,1445761430,12020,12010,12020,12010,44
20241203,145900,1445232750,12010,12020,12020,12010,50
20241203,145800,1444631790,12020,12020,12020,12010,118
20241203,145700,1443214280,12020,12020,12020,12010,177
20241203,145600,1441088210,12020,12020,12020,12020,44
20241203,145500,1440559330,12020,12020,12030,12010,213
20241203,145400,1438000420,12030,12030,12030,12030,60
20241203,145300,1437278620,12020,12030,12030,12020,261
20241203,145200,1434141170,12030,12030,12030,12020,113
20241203,145100,1432782430,12030,12030,12030,12030,46
20241203,145000,1432229050,12030,12030,12030,12030,47
20241203,144900,1431663640,12020,12030,12030,12020,38
20241203,144800,1431206510,12030,12030,12030,12030,28
20241203,144700,1430869670,12030,12030,12030,12020,115
20241203,144600,1429486890,12030,12030,12030,12010,104
20241203,144500,1428236810,12030,12020,12040,12010,498
20241203,144400,1422253620,12040,12040,12040,12040,38
20241203,144300,1421796100,12040,12030,12040,12030,52
20241203,144200,1421170030,12020,12020,12040,12020,87
20241203,144100,1420123990,12040,12050,12050,12010,761
20241203,144000,1410977730,12040,12020,12040,12010,362
20241203,143900,1406629010,12020,12050,12050,12020,288
20241203,143800,1403163950,12050,12060,12060,12050,54
20241203,143700,1402513150,12060,12060,12060,12060,58
20241203,143600,1401813670,12050,12020,12060,12020,2021
20241203,143500,1377482980,12030,12010,12030,12000,523
20241203,143400,1371204200,12030,12030,12030,12030,37
20241203,143300,1370759090,12030,12010,12030,12010,138
20241203,143200,1369100950,12030,12030,12030,12030,27
20241203,143100,1368776140,12030,12030,12030,12030,18
20241203,143000,1368559600,12030,12010,12030,12000,477
20241203,142900,1362834860,12030,12000,12030,12000,31
20241203,142800,1362462160,12000,12000,12030,12000,23
20241203,142700,1362185620,12010,12020,12020,12010,307
20241203,142600,1358498190,12020,12020,12020,12020,9
20241203,142500,1358390010,12020,12000,12020,12000,335
20241203,142400,1354369640,12000,12020,12020,12000,313
20241203,142300,1350613240,12020,12020,12020,12000,100
20241203,142200,1349412860,12020,12020,12020,12020,9
20241203,142100,1349304680,12020,12010,12020,12000,172
20241203,142000,1347240120,12020,12020,12020,12000,486
20241203,141900,1341406790,12030,12030,12030,12030,10
20241203,141800,1341286490,12030,12030,12030,12030,18
20241203,141700,1341069950,12030,12030,12030,12030,9
20241203,141600,1340961680,12030,12020,12030,12000,250
20241203,141500,1337954610,12030,12030,12040,12010,103
20241203,141400,1336716930,12050,12040,12050,12040,11
20241203,141300,1336584400,12050,12050,12050,12050,9
20241203,141200,1336475950,12050,12040,12050,12040,118
20241203,141100,1335055140,12050,12050,12050,12050,36
20241203,141000,1334621340,12040,12000,12040,12000,636
20241203,140900,1326978490,12030,12030,12030,12030,25
20241203,140800,1326677740,12020,12000,12020,12000,39
20241203,140700,1326209700,12030,12030,12030,12000,38
20241203,140600,1325753120,12030,12030,12030,12030,9
20241203,140500,1325644850,12030,12010,12030,12000,493
20241203,140400,1319728280,12030,12030,12030,12030,9
20241203,140300,1319620010,12030,12030,12030,12030,9
20241203,140200,1319511740,12030,12030,12030,12030,18
20241203,140100,1319295200,12030,12000,12030,12000,41
20241203,140000,1318802450,12030,12010,12030,12000,534
20241203,135900,1312392290,12030,12010,12030,12010,16
20241203,135800,1312199950,12010,12010,12010,12010,285
20241203,135700,1308777100,12000,12000,12010,12000,93
20241203,135600,1307661010,12000,12000,12010,12000,174
20241203,135500,1305572470,12000,12000,12000,11990,414
20241203,135400,1300607370,12000,12000,12000,12000,58
20241203,135300,1299911370,12010,12010,12010,12010,0
20241203,135200,1299911370,12010,12010,12010,12010,0
20241203,135100,1299911370,12010,12000,12010,12000,126
20241203,135000,1298399160,12000,12000,12010,12000,487
20241203,134900,1292555020,12010,12010,12020,12010,31
20241203,134800,1292182620,12020,12020,12020,12010,28
20241203,134700,1291846160,12020,12020,12020,12010,508
20241203,134600,1285744800,12020,12020,12020,12010,139
20241203,134500,1284074930,12010,12020,12020,12010,493
20241203,134400,1278149660,12020,12020,12030,12020,3
20241203,134300,1278113590,12030,12030,12030,12030,1
20241203,134200,1278101560,12020,12020,12020,12020,48
20241203,134100,1277524600,12030,12030,12030,12030,33
20241203,134000,1277127610,12030,12020,12030,12020,530
20241203,133900,1270756840,12030,12020,12030,12020,31
20241203,133800,1270384210,12030,12030,12030,12030,86
20241203,133700,1269349630,12030,12030,12030,12030,2
20241203,133600,1269325570,12030,12020,12030,12020,174
20241203,133500,1267232500,12030,12020,12030,12020,476
20241203,133400,1261510930,12030,12030,12030,12030,0
20241203,133300,1261510930,12030,12030,12030,12030,9
20241203,133200,1261402660,12030,12030,12030,12020,17
20241203,133100,1261198160,12020,12020,12040,12020,155
20241203,133000,1259334760,12020,12040,12040,12020,656
20241203,132900,1251441590,12050,12050,12050,12050,270
20241203,132800,1248188090,12060,12060,12060,12060,1
20241203,132700,1248176030,12050,12050,12050,12050,0
20241203,132600,1248176030,12050,12040,12050,12040,432
20241203,132500,1242974090,12050,12050,12060,12040,335
20241203,132400,1238940060,12060,12060,12060,12060,16
20241203,132300,1238747100,12060,12050,12060,12050,189
20241203,132200,1236469470,12060,12040,12060,12040,81
20241203,132100,1235493860,12060,12060,12060,12060,0
20241203,132000,1235493860,12060,12070,12070,12060,43
20241203,131900,1234975260,12080,12080,12080,12080,9
20241203,131800,1234866540,12080,12070,12080,12070,18
20241203,131700,1234649170,12070,12070,12070,12070,9
20241203,131600,1234540540,12070,12060,12070,12030,54
20241203,131500,1233889630,12050,12060,12060,12030,516
20241203,131400,1227670300,12080,12080,12080,12080,18
20241203,131300,1227452860,12080,12080,12080,12050,53
20241203,131200,1226813670,12080,12080,12080,12080,18
20241203,131100,1226596230,12080,12030,12080,12030,368
20241203,131000,1222166610,12040,12060,12060,12040,313
20241203,130900,1218393030,12060,12050,12060,12050,30
20241203,130800,1218031410,12050,12050,12050,12050,94
20241203,130700,1216898710,12050,12040,12050,12040,62
20241203,130600,1216151620,12050,12040,12050,12040,19
20241203,130500,1215922680,12040,12060,12060,12040,470
20241203,130400,1210257500,12070,12070,12070,12070,142
20241203,130300,1208543560,12070,12060,12070,12060,229
20241203,130200,1205781730,12060,12050,12060,12050,263
20241203,130100,1202612490,12050,12030,12050,12030,101
20241203,130000,1201396340,12020,12040,12050,12010,460
20241203,125900,1195865500,12060,12060,12060,12060,9
20241203,125800,1195756960,12060,12040,12060,12040,18
20241203,125700,1195539920,12040,12060,12060,12040,44
20241203,125600,1195009980,12060,12040,12060,12020,68
20241203,125500,1194191700,12040,12030,12040,12010,503
20241203,125400,1188144220,12040,12040,12040,12040,9
20241203,125300,1188035860,12040,12040,12040,12040,32
20241203,125200,1187650580,12040,12040,12040,12040,13
20241203,125100,1187494060,12040,12030,12040,12030,417
20241203,125000,1182477200,12030,12060,12060,12020,1181
20241203,124900,1168269180,12070,12080,12080,12070,399
20241203,124800,1163450270,12080,12070,12080,12070,10
20241203,124700,1163329480,12080,12080,12080,12070,22
20241203,124600,1163063760,12090,12070,12090,12040,50
20241203,124500,1162460410,12040,12070,12080,12040,448
20241203,124400,1157061960,12090,12090,12090,12090,18
20241203,124300,1156844340,12090,12090,12090,12090,9
20241203,124200,1156735530,12090,12090,12090,12080,56
20241203,124100,1156058860,12080,12090,12090,12080,31
20241203,124000,1155684280,12090,12070,12090,12050,327
20241203,123900,1151742010,12090,12090,12090,12090,9
20241203,123800,1151633200,12090,12090,12090,12090,9
20241203,123700,1151524390,12090,12090,12090,12090,9
20241203,123600,1151415580,12090,12090,12090,12090,10
20241203,123500,1151294680,12090,12070,12090,12060,484
20241203,123400,1145454170,12080,12090,12100,12080,75
20241203,123300,1144547750,12100,12100,12100,12100,0
20241203,123200,1144547750,12100,12100,12100,12100,9
20241203,123100,1144438850,12100,12080,12100,12070,31
20241203,123000,1144064130,12080,12100,12100,12070,500
20241203,122900,1138021130,12100,12100,12110,12100,307
20241203,122800,1134305050,12100,12100,12110,12100,123
20241203,122700,1132816660,12100,12080,12100,12080,424
20241203,122600,1127688400,12070,12060,12070,12060,126
20241203,122500,1126167740,12060,12040,12060,12040,318
20241203,122400,1122338630,12070,12070,12070,12070,161
20241203,122300,1120395360,12070,12040,12070,12040,44
20241203,122200,1119865330,12040,12040,12040,12040,113
20241203,122100,1118504810,12040,12040,12040,12040,18
20241203,122000,1118288090,12020,12050,12050,12020,451
20241203,121900,1112858910,12070,12050,12070,12050,46
20241203,121800,1112304220,12080,12070,12080,12070,1000
20241203,121700,1100224320,12050,12080,12080,12050,15
20241203,121600,1100043290,12050,12050,12060,12020,75
20241203,121500,1099140490,12020,12060,12080,12020,1196
20241203,121400,1084719210,12070,12090,12090,12070,273
20241203,121300,1081423920,12070,12090,12090,12070,13
20241203,121200,1081266770,12090,12090,12090,12090,9
20241203,121100,1081157960,12090,12090,12090,12090,0
20241203,121000,1081157960,12090,12100,12100,12070,266
20241203,120900,1077946140,12100,12100,12130,12100,1001
20241203,120800,1065820710,12080,12060,12080,12060,548
20241203,120700,1059208010,12060,12070,12120,12050,2010
20241203,120600,1034909910,12060,12050,12060,12050,237
20241203,120500,1032053200,12020,12040,12040,12020,771
20241203,120400,1022777640,12050,12040,12050,12040,17
20241203,120300,1022572890,12040,12040,12040,12040,2
20241203,120200,1022548810,12040,12040,12040,12040,61
20241203,120100,1021814370,12040,12040,12040,12030,45
20241203,120000,1021272740,12030,12010,12030,12010,1470
20241203,115900,1003599840,12020,12020,12020,12020,14
20241203,115800,1003431560,12020,12020,12020,12020,9
20241203,115700,1003323380,12020,12020,12020,12020,149
20241203,115600,1001532400,12020,12020,12030,12020,95
20241203,115500,1000390330,12030,12020,12030,12020,325
20241203,115400,996483530,12030,12030,12030,12030,0
20241203,115300,996483530,12030,12030,12030,12020,100
20241203,115200,995280600,12040,12040,12040,12030,175
20241203,115100,993173740,12040,12040,12040,12040,18
20241203,115000,992957020,12040,12010,12040,12010,475
20241203,114900,987251730,12030,12030,12030,12030,24
20241203,114800,986963010,12050,12020,12050,12000,1043
20241203,114700,974411910,12030,12010,12040,12010,983
20241203,114600,962591310,12000,11990,12000,11990,340
20241203,114500,958511470,12000,11990,12000,11990,474
20241203,114400,952827850,11990,11990,11990,11990,272
20241203,114300,949566570,11980,11980,11980,11980,60
20241203,114200,948847770,11980,11980,11980,11980,25
20241203,114100,948548270,11980,11970,11990,11970,22
20241203,114000,948284590,11950,11970,11970,11950,286
20241203,113900,944864160,11980,11980,11980,11980,94
20241203,113800,943738040,11990,11970,11990,11970,518
20241203,113700,937535040,11960,11960,11960,11960,0
20241203,113600,937535040,11960,11950,11960,11950,346
20241203,113500,933399350,11940,11930,11940,11920,463
20241203,113400,927875540,11950,11950,11950,11950,185
20241203,113300,925664790,11950,11940,11950,11930,962
20241203,113200,914170650,11940,11940,11940,11940,50
20241203,113100,913573650,11940,11930,11940,11930,31
20241203,113000,913203670,11930,11930,11930,11930,433
20241203,112900,908037980,11930,11930,11930,11930,294
20241203,112800,904530560,11930,11930,11930,11930,35
20241203,112700,904113010,11930,11920,11930,11920,501
20241203,112600,898141080,11920,11920,11920,11920,282
20241203,112500,894779640,11900,11910,11910,11900,436
20241203,112400,889588670,11910,11910,11910,11910,241
20241203,112300,886718360,11910,11910,11910,11910,2
20241203,112200,886694540,11920,11920,11920,11920,0
20241203,112100,886694540,11920,11900,11920,11900,46
20241203,112000,886147060,11900,11910,11930,11900,459
20241203,111900,880682900,11940,11910,11940,11910,370
20241203,111800,876272730,11920,11920,11920,11910,24
20241203,111700,875986700,11920,11920,11920,11920,14
20241203,111600,875819820,11920,11920,11920,11900,40
20241203,111500,875343340,11900,11920,11920,11900,739
20241203,111400,866540280,11920,11920,11920,11920,44
20241203,111300,866015800,11910,11910,11910,11910,2
20241203,111200,865991980,11910,11910,11910,11910,987
20241203,111100,854236810,11910,11910,11910,11900,68
20241203,111000,853426940,11880,11900,11920,11880,291
20241203,110900,849967510,11920,11880,11920,11880,711
20241203,110800,841505080,11880,11880,11880,11880,84
20241203,110700,840507160,11880,11880,11890,11880,66
20241203,110600,839723070,11870,11870,11870,11870,0
20241203,110500,839723070,11870,11890,11890,11870,499
20241203,110400,833798290,11900,11900,11900,11900,4
20241203,110300,833750690,11900,11900,11900,11900,187
20241203,110200,831525390,11900,11900,11900,11900,26
20241203,110100,831215990,11900,11880,11900,11880,1787
20241203,110000,809985900,11880,11890,11890,11880,528
20241203,105900,803710800,11890,11890,11890,11890,34
20241203,105800,803306540,11890,11890,11890,11890,60
20241203,105700,802593140,11890,11890,11890,11890,36
20241203,105600,802165100,11900,11890,11910,11890,351
20241203,105500,797988500,11890,11890,11900,11890,869
20241203,105400,787656040,11900,11900,11900,11900,79
20241203,105300,786715940,11900,11900,11910,11900,1438
20241203,105200,769603610,11910,11910,11910,11910,26
20241203,105100,769293950,11920,11910,11920,11910,103
20241203,105000,768066800,11900,11910,11910,11900,446
20241203,104900,762759160,11910,11910,11910,11910,0
20241203,104800,762759160,11910,11900,11910,11900,19
20241203,104700,762532880,11900,11900,11900,11900,80
20241203,104600,761580880,11910,11920,11920,11910,435
20241203,104500,756399790,11920,11920,11930,11920,674
20241203,104400,748364610,11930,11940,11940,11920,248
20241203,104300,745405970,11940,11940,11940,11940,4
20241203,104200,745358210,11920,11920,11920,11920,12
20241203,104100,745215170,11940,11940,11940,11940,40
20241203,104000,744737570,11920,11930,11930,11920,282
20241203,103900,741375400,11930,11930,11930,11930,10
20241203,103800,741256100,11930,11930,11930,11930,1
20241203,103700,741244170,11940,11930,11940,11920,311
20241203,103600,737536850,11940,11940,11940,11940,0
20241203,103500,737536850,11940,11930,11940,11920,528
20241203,103400,731239240,11950,11930,11950,11930,151
20241203,103300,729437250,11950,11940,11950,11940,10
20241203,103200,729317800,11940,11940,11950,11940,43
20241203,103100,728804290,11950,11930,11950,11930,84
20241203,103000,727801460,11940,11940,11940,11920,530
20241203,102900,721479300,11940,11940,11940,11940,1
20241203,102800,721467360,11940,11940,11940,11940,16
20241203,102700,721276320,11940,11940,11940,11940,0
20241203,102600,721276320,11940,11940,11940,11940,15
20241203,102500,721097220,11920,11930,11930,11920,285
20241203,102400,717698360,11930,11930,11930,11930,1
20241203,102300,717686430,11930,11930,11930,11930,425
20241203,102200,712616180,11930,11950,11950,11930,432
20241203,102100,707458820,11960,11960,11960,11950,415
20241203,102000,702495640,11950,11940,11950,11910,572
20241203,101900,695670740,11950,11900,11960,11900,1060
20241203,101800,683009810,11900,11900,11900,11890,553
20241203,101700,676433030,11890,11890,11890,11890,2
20241203,101600,676409250,11890,11890,11900,11890,91
20241203,101500,675327110,11890,11880,11890,11880,432
20241203,101400,670191140,11900,11900,11900,11900,46
20241203,101300,669643740,11900,11900,11900,11900,74
20241203,101200,668763140,11900,11880,11900,11880,40
20241203,101100,668287200,11880,11880,11880,11870,31
20241203,101000,667918970,11870,11880,11880,11870,338
20241203,100900,663905430,11890,11880,11890,11880,6
20241203,100800,663834140,11890,11880,11890,11870,275
20241203,100700,660568630,11880,11880,11880,11880,168
20241203,100600,658572790,11870,11880,11880,11870,296
20241203,100500,655059220,11870,11880,11890,11870,567
20241203,100400,648326980,11880,11880,11890,11880,254
20241203,100300,645309450,11870,11880,11880,11870,150
20241203,100200,643528420,11880,11870,11880,11870,40
20241203,100100,643053320,11870,11880,11900,11870,989
20241203,100000,631304610,11880,11900,11910,11870,1969
20241203,095900,607902300,11910,11910,11910,11910,120
20241203,095800,606473100,11910,11910,11910,11910,101
20241203,095700,605270190,11910,11900,11910,11900,31
20241203,095600,604900990,11900,11910,11910,11900,58
20241203,095500,604210560,11900,11890,11910,11890,1379
20241203,095400,587805640,11900,11900,11900,11900,161
20241203,095300,585889740,11900,11890,11900,11890,247
20241203,095200,582951980,11880,11880,11880,11880,119
20241203,095100,581538260,11880,11860,11880,11860,204
20241203,095000,579114780,11870,11870,11870,11860,462
20241203,094900,573632490,11880,11870,11880,11870,17
20241203,094800,573430590,11860,11870,11870,11860,70
20241203,094700,572600090,11860,11870,11870,11860,498
20241203,094600,566693070,11870,11860,11880,11860,374
20241203,094500,562254850,11850,11870,11880,11840,2750
20241203,094400,529671260,11880,11890,11890,11880,168
20241203,094300,527674830,11900,11900,11900,11900,55
20241203,094200,527020330,11900,11890,11900,11880,259
20241203,094100,523940820,11880,11860,11890,11860,342
20241203,094000,519884390,11860,11950,11950,11860,5940
20241203,093900,449070710,11960,11960,11960,11960,76
20241203,093800,448161750,11960,11970,11970,11960,769
20241203,093700,438961580,11970,11970,11970,11970,110
20241203,093600,437644880,11960,11960,11960,11960,148
20241203,093500,435874800,11960,11950,11960,11940,644
20241203,093400,428182170,11950,11950,11950,11950,2
20241203,093300,428158270,11950,11910,11950,11910,1446
20241203,093200,410914780,11910,11910,11910,11910,298
20241203,093100,407365600,11910,11860,11910,11850,1223
20241203,093000,392825660,11850,11890,11890,11850,3299
20241203,092900,353679280,11890,11920,11920,11890,839
20241203,092800,343696340,11910,11920,11930,11910,1182
20241203,092700,329611830,11920,11920,11920,11870,2769
20241203,092600,296696500,11910,11940,11950,11910,1546
20241203,092500,278259600,11940,11940,11960,11930,642
20241203,092400,270596190,11950,11970,11990,11950,1261
20241203,092300,255515740,11970,11960,11980,11960,487
20241203,092200,249688120,11960,11980,11980,11960,791
20241203,092100,240222180,11980,11980,11990,11980,684
20241203,092000,232027450,11980,12020,12020,11970,4105
20241203,091900,182769760,12030,12030,12040,12030,491
20241203,091800,176862940,12040,12020,12040,12020,157
20241203,091700,174975610,12020,12010,12020,12010,45
20241203,091600,174434860,12020,12010,12030,12010,746
20241203,091500,165470360,12010,12050,12060,12000,2815
20241203,091400,131614210,12060,12050,12060,12050,1256
20241203,091300,116477590,12050,12050,12050,12040,209
20241203,091200,113959420,12040,12060,12060,12040,1105
20241203,091100,100649450,12050,12050,12050,12050,61
20241203,091000,99914400,12050,12090,12130,12040,2853
20241203,090900,65462700,12120,12060,12120,12060,1330
20241203,090800,49371270,12060,12050,12060,12040,526
20241203,090700,43032930,12050,12050,12050,12050,31
20241203,090600,42659380,12050,12010,12050,12010,636
20241203,090500,34999630,12000,12030,12030,12000,451
20241203,090400,29584200,12040,12080,12080,12030,334
20241203,090300,25565230,12080,12090,12100,12030,288
20241203,090200,22091030,12090,12080,12090,12080,422
20241203,090100,16993170,12070,12010,12070,12010,216
20241203,090000,14393180,12030,12000,12030,12000,1199