KissMeData/002720/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,183700,9943607570,6470,6470,6470,6470,30033
20231212,183600,9943607570,6470,6470,6470,6470,0
20231212,183500,9943607570,6470,6470,6470,6470,0
20231212,183400,9943607570,6470,6470,6470,6470,0
20231212,183300,9943607570,6470,6470,6470,6470,0
20231212,183200,9943607570,6470,6470,6470,6470,0
20231212,183100,9943607570,6470,6470,6470,6470,0
20231212,183000,9943607570,6470,6470,6470,6470,0
20231212,182900,9943607570,6470,6470,6470,6470,0
20231212,182800,9943607570,6470,6470,6470,6470,0
20231212,182700,9943607570,6470,6470,6470,6470,0
20231212,182600,9943607570,6470,6470,6470,6470,0
20231212,182500,9943607570,6470,6470,6470,6470,0
20231212,182400,9943607570,6470,6470,6470,6470,0
20231212,182300,9943607570,6470,6470,6470,6470,0
20231212,182200,9943607570,6470,6470,6470,6470,0
20231212,182100,9943607570,6470,6470,6470,6470,0
20231212,182000,9943607570,6470,6470,6470,6470,0
20231212,181900,9943607570,6470,6470,6470,6470,0
20231212,181800,9943607570,6470,6470,6470,6470,0
20231212,181700,9943607570,6470,6470,6470,6470,0
20231212,181600,9943607570,6470,6470,6470,6470,0
20231212,181500,9943607570,6470,6470,6470,6470,0
20231212,181400,9943607570,6470,6470,6470,6470,0
20231212,181300,9943607570,6470,6470,6470,6470,0
20231212,181200,9943607570,6470,6470,6470,6470,0
20231212,181100,9943607570,6470,6470,6470,6470,0
20231212,181000,9943607570,6470,6470,6470,6470,0
20231212,180900,9943607570,6470,6470,6470,6470,0
20231212,180800,9943607570,6470,6470,6470,6470,0
20231212,180700,9943607570,6470,6470,6470,6470,30033
20231212,180600,9943607570,6470,6470,6470,6470,0
20231212,180500,9943607570,6470,6470,6470,6470,0
20231212,180400,9943607570,6470,6470,6470,6470,0
20231212,180300,9943607570,6470,6470,6470,6470,0
20231212,180200,9943607570,6470,6470,6470,6470,0
20231212,180100,9943607570,6470,6470,6470,6470,0
20231212,180000,9943607570,6470,6470,6470,6470,0
20231212,175900,9943607570,6470,6470,6470,6470,0
20231212,175800,9943607570,6470,6470,6470,6470,0
20231212,175700,9943607570,6470,6470,6470,6470,0
20231212,175600,9943607570,6470,6470,6470,6470,0
20231212,175500,9943607570,6470,6470,6470,6470,0
20231212,175400,9943607570,6470,6470,6470,6470,0
20231212,175300,9943607570,6470,6470,6470,6470,0
20231212,175200,9943607570,6470,6470,6470,6470,0
20231212,175100,9943607570,6470,6470,6470,6470,0
20231212,175000,9943607570,6470,6470,6470,6470,0
20231212,174900,9943607570,6470,6470,6470,6470,0
20231212,174800,9943607570,6470,6470,6470,6470,0
20231212,174700,9943607570,6470,6470,6470,6470,0
20231212,174600,9943607570,6470,6470,6470,6470,0
20231212,174500,9943607570,6470,6470,6470,6470,0
20231212,174400,9943607570,6470,6470,6470,6470,0
20231212,174300,9943607570,6470,6470,6470,6470,0
20231212,174200,9943607570,6470,6470,6470,6470,0
20231212,174100,9943607570,6470,6470,6470,6470,0
20231212,174000,9943607570,6470,6470,6470,6470,0
20231212,173900,9943607570,6470,6470,6470,6470,0
20231212,173800,9943607570,6470,6470,6470,6470,0
20231212,173700,9943607570,6470,6470,6470,6470,30033
20231212,173600,9943607570,6470,6470,6470,6470,0
20231212,173500,9943607570,6470,6470,6470,6470,0
20231212,173400,9943607570,6470,6470,6470,6470,0
20231212,173300,9943607570,6470,6470,6470,6470,0
20231212,173200,9943607570,6470,6470,6470,6470,0
20231212,173100,9943607570,6470,6470,6470,6470,0
20231212,173000,9943607570,6470,6470,6470,6470,0
20231212,172900,9943607570,6470,6470,6470,6470,0
20231212,172800,9943607570,6470,6470,6470,6470,0
20231212,172700,9943607570,6470,6470,6470,6470,0
20231212,172600,9943607570,6470,6470,6470,6470,0
20231212,172500,9943607570,6470,6470,6470,6470,0
20231212,172400,9943607570,6470,6470,6470,6470,0
20231212,172300,9943607570,6470,6470,6470,6470,0
20231212,172200,9943607570,6470,6470,6470,6470,0
20231212,172100,9943607570,6470,6470,6470,6470,0
20231212,172000,9943607570,6470,6470,6470,6470,0
20231212,171900,9943607570,6470,6470,6470,6470,0
20231212,171800,9943607570,6470,6470,6470,6470,0
20231212,171700,9943607570,6470,6470,6470,6470,0
20231212,171600,9943607570,6470,6470,6470,6470,0
20231212,171500,9943607570,6470,6470,6470,6470,0
20231212,171400,9943607570,6470,6470,6470,6470,0
20231212,171300,9943607570,6470,6470,6470,6470,0
20231212,171200,9943607570,6470,6470,6470,6470,0
20231212,171100,9943607570,6470,6470,6470,6470,0
20231212,171000,9943607570,6470,6470,6470,6470,0
20231212,170900,9943607570,6470,6470,6470,6470,0
20231212,170800,9943607570,6470,6470,6470,6470,0
20231212,170700,9943607570,6470,6470,6470,6470,30033
20231212,170600,9943607570,6470,6470,6470,6470,0
20231212,170500,9943607570,6470,6470,6470,6470,0
20231212,170400,9943607570,6470,6470,6470,6470,0
20231212,170300,9943607570,6470,6470,6470,6470,0
20231212,170200,9943607570,6470,6470,6470,6470,0
20231212,170100,9943607570,6470,6470,6470,6470,0
20231212,170000,9943607570,6470,6470,6470,6470,0
20231212,165900,9943607570,6470,6470,6470,6470,0
20231212,165800,9943607570,6470,6470,6470,6470,0
20231212,165700,9943607570,6470,6470,6470,6470,0
20231212,165600,9943607570,6470,6470,6470,6470,0
20231212,165500,9943607570,6470,6470,6470,6470,0
20231212,165400,9943607570,6470,6470,6470,6470,0
20231212,165300,9943607570,6470,6470,6470,6470,0
20231212,165200,9943607570,6470,6470,6470,6470,0
20231212,165100,9943607570,6470,6470,6470,6470,0
20231212,165000,9943607570,6470,6470,6470,6470,0
20231212,164900,9943607570,6470,6470,6470,6470,0
20231212,164800,9943607570,6470,6470,6470,6470,0
20231212,164700,9943607570,6470,6470,6470,6470,0
20231212,164600,9943607570,6470,6470,6470,6470,0
20231212,164500,9943607570,6470,6470,6470,6470,0
20231212,164400,9943607570,6470,6470,6470,6470,0
20231212,164300,9943607570,6470,6470,6470,6470,0
20231212,164200,9943607570,6470,6470,6470,6470,0
20231212,164100,9943607570,6470,6470,6470,6470,0
20231212,164000,9943607570,6470,6470,6470,6470,0
20231212,163900,9943607570,6470,6470,6470,6470,0
20231212,163800,9943607570,6470,6470,6470,6470,0
20231212,163700,9943607570,6470,6470,6470,6470,30033
20231212,163600,9943607570,6470,6470,6470,6470,0
20231212,163500,9943607570,6470,6470,6470,6470,0
20231212,163400,9943607570,6470,6470,6470,6470,0
20231212,163300,9943607570,6470,6470,6470,6470,0
20231212,163200,9943607570,6470,6470,6470,6470,0
20231212,163100,9943607570,6470,6470,6470,6470,0
20231212,163000,9943607570,6470,6470,6470,6470,0
20231212,162900,9943607570,6470,6470,6470,6470,0
20231212,162800,9943607570,6470,6470,6470,6470,0
20231212,162700,9943607570,6470,6470,6470,6470,0
20231212,162600,9943607570,6470,6470,6470,6470,0
20231212,162500,9943607570,6470,6470,6470,6470,0
20231212,162400,9943607570,6470,6470,6470,6470,0
20231212,162300,9943607570,6470,6470,6470,6470,0
20231212,162200,9943607570,6470,6470,6470,6470,0
20231212,162100,9943607570,6470,6470,6470,6470,0
20231212,162000,9943607570,6470,6470,6470,6470,0
20231212,161900,9943607570,6470,6470,6470,6470,0
20231212,161800,9943607570,6470,6470,6470,6470,0
20231212,161700,9943607570,6470,6470,6470,6470,0
20231212,161600,9943607570,6470,6470,6470,6470,0
20231212,161500,9943607570,6470,6470,6470,6470,0
20231212,161400,9943607570,6470,6470,6470,6470,0
20231212,161300,9943607570,6470,6470,6470,6470,0
20231212,161200,9943607570,6470,6470,6470,6470,0
20231212,161100,9943607570,6470,6470,6470,6470,0
20231212,161000,9943607570,6470,6470,6470,6470,0
20231212,160900,9943607570,6470,6470,6470,6470,0
20231212,160800,9943607570,6470,6470,6470,6470,0
20231212,160700,9943607570,6470,6470,6470,6470,30033
20231212,160600,9943607570,6470,6470,6470,6470,0
20231212,160500,9943607570,6470,6470,6470,6470,0
20231212,160400,9943607570,6470,6470,6470,6470,0
20231212,160300,9943607570,6470,6470,6470,6470,0
20231212,160200,9943607570,6470,6470,6470,6470,0
20231212,160100,9943607570,6470,6470,6470,6470,0
20231212,160000,9943607570,6470,6470,6470,6470,0
20231212,155900,9943607570,6470,6470,6470,6470,0
20231212,155800,9943607570,6470,6470,6470,6470,0
20231212,155700,9943607570,6470,6470,6470,6470,0
20231212,155600,9943607570,6470,6470,6470,6470,0
20231212,155500,9943607570,6470,6470,6470,6470,0
20231212,155400,9943607570,6470,6470,6470,6470,0
20231212,155300,9943607570,6470,6470,6470,6470,0
20231212,155200,9943607570,6470,6470,6470,6470,0
20231212,155100,9943607570,6470,6470,6470,6470,0
20231212,155000,9943607570,6470,6470,6470,6470,0
20231212,154900,9943607570,6470,6470,6470,6470,0
20231212,154800,9943607570,6470,6470,6470,6470,0
20231212,154700,9943607570,6470,6470,6470,6470,0
20231212,154600,9943607570,6470,6470,6470,6470,0
20231212,154500,9943607570,6470,6470,6470,6470,0
20231212,154400,9943607570,6470,6470,6470,6470,0
20231212,154300,9943607570,6470,6470,6470,6470,0
20231212,154200,9943607570,6470,6470,6470,6470,0
20231212,154100,9943607570,6470,6470,6470,6470,0
20231212,154000,9943607570,6470,6470,6470,6470,0
20231212,153900,9943607570,6470,6470,6470,6470,0
20231212,153800,9943607570,6470,6470,6470,6470,0
20231212,153700,9943607570,6470,6470,6470,6470,30033
20231212,153600,9943607570,6470,6470,6470,6470,0
20231212,153500,9943607570,6470,6470,6470,6470,0
20231212,153400,9943607570,6470,6470,6470,6470,0
20231212,153300,9943607570,6470,6470,6470,6470,0
20231212,153200,9943607570,6470,6470,6470,6470,0
20231212,153100,9943607570,6470,6470,6470,6470,0
20231212,153000,9943607570,6470,6470,6470,6470,30033
20231212,152900,9749294060,6470,6470,6470,6470,0
20231212,152800,9749294060,6470,6470,6470,6470,0
20231212,152700,9749294060,6470,6470,6470,6470,0
20231212,152600,9749294060,6470,6470,6470,6470,0
20231212,152500,9749294060,6470,6470,6470,6470,0
20231212,152400,9749294060,6470,6470,6470,6470,0
20231212,152300,9749294060,6470,6470,6470,6470,0
20231212,152200,9749294060,6470,6470,6470,6470,0
20231212,152100,9749294060,6470,6470,6470,6470,0
20231212,152000,9749294060,6470,6470,6470,6470,0
20231212,151900,9749294060,6470,6480,6480,6430,9937
20231212,151800,9685217140,6460,6510,6510,6460,14024
20231212,151700,9594174060,6510,6520,6520,6510,6580
20231212,151600,9551332140,6520,6520,6520,6510,969
20231212,151500,9545017560,6520,6520,6530,6520,3737
20231212,151400,9520651950,6530,6530,6530,6510,2084
20231212,151300,9507061360,6530,6520,6530,6510,2654
20231212,151200,9489761390,6530,6530,6530,6520,1190
20231212,151100,9481997600,6530,6520,6530,6520,1147
20231212,151000,9474512550,6520,6530,6540,6510,5980
20231212,150900,9435558450,6540,6530,6540,6520,2861
20231212,150800,9416883640,6530,6530,6530,6520,1803
20231212,150700,9405120340,6540,6540,6540,6530,1280
20231212,150600,9396759520,6540,6530,6540,6530,917
20231212,150500,9390771140,6530,6550,6550,6530,3018
20231212,150400,9371042660,6550,6540,6560,6540,755
20231212,150300,9366100160,6540,6540,6550,6530,2511
20231212,150200,9349678100,6550,6550,6560,6550,2267
20231212,150100,9334829240,6550,6540,6550,6540,7
20231212,150000,9334783410,6550,6550,6550,6530,3658
20231212,145900,9310879450,6550,6530,6550,6530,2269
20231212,145800,9296059840,6530,6550,6560,6530,5333
20231212,145700,9261182430,6560,6550,6560,6550,2158
20231212,145600,9247042800,6560,6560,6560,6550,1027
20231212,145500,9240311180,6560,6550,6560,6540,1277
20231212,145400,9231952990,6550,6540,6560,6540,919
20231212,145300,9225934750,6550,6540,6560,6530,3002
20231212,145200,9206292300,6540,6540,6590,6540,5617
20231212,145100,9169451740,6540,6570,6580,6540,9537
20231212,145000,9106910470,6580,6550,6580,6540,5519
20231212,144900,9070691600,6540,6550,6550,6540,1085
20231212,144800,9063586760,6550,6540,6550,6530,1317
20231212,144700,9054973300,6540,6530,6540,6520,7157
20231212,144600,9008300320,6530,6530,6530,6520,1071
20231212,144500,9001314950,6530,6520,6530,6520,1317
20231212,144400,8992727330,6520,6540,6540,6520,8345
20231212,144300,8938213570,6560,6540,6560,6540,691
20231212,144200,8933694100,6540,6560,6560,6540,540
20231212,144100,8930162340,6560,6570,6570,6540,3897
20231212,144000,8904645430,6570,6590,6590,6570,558
20231212,143900,8900976630,6590,6570,6590,6560,4437
20231212,143800,8871792250,6570,6560,6570,6560,1348
20231212,143700,8862939770,6570,6560,6570,6550,2104
20231212,143600,8849136430,6550,6550,6550,6550,887
20231212,143500,8843326580,6540,6540,6550,6540,1302
20231212,143400,8834810050,6540,6540,6540,6540,1019
20231212,143300,8828145790,6540,6560,6560,6540,2553
20231212,143200,8811414210,6560,6560,6560,6550,233
20231212,143100,8809886930,6560,6550,6560,6540,4181
20231212,143000,8782489470,6540,6540,6560,6540,778
20231212,142900,8777393520,6530,6550,6550,6520,1922
20231212,142800,8764845240,6550,6520,6560,6520,561
20231212,142700,8761173980,6550,6520,6550,6520,14992
20231212,142600,8663423130,6520,6540,6540,6520,2453
20231212,142500,8647417490,6540,6540,6550,6530,2078
20231212,142400,8633826750,6540,6540,6540,6530,377
20231212,142300,8631363170,6540,6540,6560,6540,1677
20231212,142200,8620395340,6540,6570,6570,6510,10398
20231212,142100,8552382840,6570,6570,6570,6570,694
20231212,142000,8547823260,6570,6550,6580,6550,1323
20231212,141900,8539126820,6550,6570,6570,6550,1593
20231212,141800,8528681980,6570,6570,6570,6550,4592
20231212,141700,8498543530,6580,6580,6580,6580,4301
20231212,141600,8470242950,6580,6610,6610,6580,7308
20231212,141500,8422056730,6610,6610,6620,6600,4987
20231212,141400,8389066870,6610,6590,6620,6590,8312
20231212,141300,8334190400,6590,6590,6590,6560,8313
20231212,141200,8279530310,6590,6550,6610,6540,24265
20231212,141100,8119804100,6560,6530,6560,6520,30349
20231212,141000,7921398640,6530,6460,6540,6450,13475
20231212,140900,7833918700,6450,6460,6460,6450,1222
20231212,140800,7826035900,6460,6460,6460,6450,127
20231212,140700,7825215830,6460,6460,6460,6450,1309
20231212,140600,7816771850,6460,6470,6480,6460,1402
20231212,140500,7807704760,6470,6460,6470,6460,267
20231212,140400,7805979780,6460,6460,6460,6460,300
20231212,140300,7804041780,6460,6450,6460,6450,55
20231212,140200,7803686830,6450,6450,6450,6450,1
20231212,140100,7803680380,6460,6460,6460,6460,1591
20231212,140000,7793402520,6460,6460,6460,6450,2138
20231212,135900,7779597910,6460,6470,6470,6460,793
20231212,135800,7774475110,6460,6460,6460,6460,109
20231212,135700,7773770970,6460,6470,6480,6460,2263
20231212,135600,7759129550,6470,6490,6490,6470,374
20231212,135500,7756708290,6470,6490,6490,6470,2518
20231212,135400,7740392180,6480,6480,6480,6480,2167
20231212,135300,7726350020,6490,6490,6490,6490,0
20231212,135200,7726350020,6490,6490,6490,6490,1262
20231212,135100,7718159640,6510,6500,6510,6490,310
20231212,135000,7716144630,6510,6500,6510,6500,8870
20231212,134900,7658412940,6500,6500,6500,6500,30
20231212,134800,7658217940,6490,6500,6500,6490,4112
20231212,134700,7631490440,6510,6510,6510,6500,289
20231212,134600,7629611900,6500,6490,6500,6490,3833
20231212,134500,7604715400,6490,6490,6490,6490,219
20231212,134400,7603294090,6490,6500,6500,6490,81
20231212,134300,7602768090,6490,6510,6510,6490,984
20231212,134200,7596372410,6500,6500,6500,6500,1216
20231212,134100,7588468410,6500,6500,6500,6500,884
20231212,134000,7582722410,6510,6510,6510,6500,1089
20231212,133900,7575642760,6500,6500,6510,6490,645
20231212,133800,7571450570,6500,6500,6500,6500,465
20231212,133700,7568428070,6500,6490,6500,6490,328
20231212,133600,7566297650,6490,6500,6500,6490,1118
20231212,133500,7559032260,6510,6520,6530,6510,7037
20231212,133400,7513156350,6520,6500,6520,6490,14746
20231212,133300,7417269300,6500,6490,6500,6490,1094
20231212,133200,7410162730,6490,6490,6490,6490,445
20231212,133100,7407274680,6480,6480,6480,6480,300
20231212,133000,7405330680,6480,6480,6480,6480,142
20231212,132900,7404410520,6480,6490,6500,6480,2904
20231212,132800,7385562680,6500,6490,6500,6490,2097
20231212,132700,7371950150,6490,6470,6490,6470,8005
20231212,132600,7320069930,6460,6470,6470,6460,1338
20231212,132500,7311418250,6470,6450,6470,6450,1434
20231212,132400,7302154310,6450,6450,6450,6450,620
20231212,132300,7298155310,6450,6450,6450,6450,687
20231212,132200,7293724160,6460,6450,6460,6450,93
20231212,132100,7293123390,6450,6470,6470,6450,256
20231212,132000,7291469840,6460,6470,6470,6460,988
20231212,131900,7285083360,6470,6440,6470,6440,7819
20231212,131800,7234586910,6440,6430,6440,6420,9978
20231212,131700,7170508600,6420,6440,6440,6420,409
20231212,131600,7167879460,6430,6440,6450,6430,819
20231212,131500,7162611940,6440,6440,6440,6440,667
20231212,131400,7158316460,6440,6440,6440,6440,60
20231212,131300,7157930060,6440,6430,6440,6430,265
20231212,131200,7156225830,6440,6440,6450,6430,302
20231212,131100,7154280960,6440,6440,6440,6430,493
20231212,131000,7151108860,6440,6430,6440,6430,1852
20231212,130900,7139191980,6430,6430,6440,6430,2035
20231212,130800,7126106530,6420,6420,6420,6420,270
20231212,130700,7124373130,6420,6430,6430,6420,2550
20231212,130600,7107999980,6430,6430,6440,6430,1072
20231212,130500,7101107010,6430,6430,6440,6430,1924
20231212,130400,7088732170,6440,6440,6440,6430,1331
20231212,130300,7080168920,6430,6430,6450,6430,1415
20231212,130200,7071066980,6440,6450,6450,6430,3819
20231212,130100,7046457610,6450,6460,6460,6450,702
20231212,130000,7041928080,6460,6450,6460,6450,329
20231212,125900,7039803930,6450,6450,6460,6450,2161
20231212,125800,7025854580,6440,6430,6440,6430,1653
20231212,125700,7015209360,6430,6430,6430,6430,1423
20231212,125600,7006059470,6430,6430,6430,6430,101
20231212,125500,7005410040,6430,6440,6440,6430,2355
20231212,125400,6990258520,6440,6440,6450,6440,4293
20231212,125300,6962607260,6440,6440,6440,6430,1775
20231212,125200,6951192210,6440,6450,6450,6440,1688
20231212,125100,6940320490,6440,6450,6450,6440,1137
20231212,125000,6932992520,6460,6430,6460,6420,2299
20231212,124900,6918189920,6430,6450,6450,6430,247
20231212,124800,6916600170,6450,6430,6450,6430,8127
20231212,124700,6864254940,6420,6410,6430,6410,5860
20231212,124600,6826594960,6410,6410,6420,6410,479
20231212,124500,6823524550,6410,6410,6410,6400,401
20231212,124400,6820954150,6410,6410,6410,6410,1064
20231212,124300,6814133910,6410,6410,6410,6400,266
20231212,124200,6812428860,6410,6400,6410,6400,1361
20231212,124100,6803710850,6400,6410,6410,6400,849
20231212,124000,6798268940,6410,6410,6410,6400,4396
20231212,123900,6770114750,6400,6400,6410,6400,532
20231212,123800,6766708940,6410,6420,6420,6400,3612
20231212,123700,6743571860,6410,6420,6420,6410,2699
20231212,123600,6726245460,6420,6420,6420,6420,166
20231212,123500,6725179740,6420,6430,6430,6420,1360
20231212,123400,6716436940,6420,6420,6420,6420,44
20231212,123300,6716154460,6430,6430,6430,6420,665
20231212,123200,6711883410,6430,6420,6430,6420,3068
20231212,123100,6692170450,6420,6420,6430,6420,740
20231212,123000,6687419390,6420,6410,6420,6400,314
20231212,122900,6685407650,6400,6410,6420,6400,8065
20231212,122800,6633785890,6410,6410,6420,6410,2764
20231212,122700,6616068640,6430,6430,6430,6420,1453
20231212,122600,6606739350,6430,6430,6440,6430,172
20231212,122500,6605633070,6430,6410,6430,6410,258
20231212,122400,6603974730,6400,6410,6410,6400,1416
20231212,122300,6594905730,6410,6410,6410,6400,2777
20231212,122200,6577108160,6410,6420,6450,6400,8513
20231212,122100,6522556600,6430,6430,6430,6430,10457
20231212,122000,6455318090,6430,6450,6450,6430,2089
20231212,121900,6441872990,6460,6460,6460,6450,653
20231212,121800,6437655460,6450,6460,6460,6450,120
20231212,121700,6436880360,6450,6450,6450,6450,311
20231212,121600,6434874410,6450,6450,6460,6420,4657
20231212,121500,6404838630,6420,6430,6440,6420,10480
20231212,121400,6337493130,6430,6430,6440,6430,1395
20231212,121300,6328523260,6430,6430,6440,6430,548
20231212,121200,6324998170,6430,6440,6440,6430,1313
20231212,121100,6316552380,6430,6430,6440,6430,1351
20231212,121000,6307859450,6430,6450,6450,6420,1305
20231212,120900,6299458800,6460,6450,6460,6450,1520
20231212,120800,6289644780,6450,6450,6460,6450,1803
20231212,120700,6278015420,6450,6440,6460,6440,1557
20231212,120600,6267967580,6440,6440,6450,6440,890
20231212,120500,6262227850,6450,6440,6450,6440,684
20231212,120400,6257819510,6440,6440,6450,6440,325
20231212,120300,6255726500,6440,6430,6440,6430,2807
20231212,120200,6237656550,6430,6430,6440,6430,467
20231212,120100,6234653480,6450,6430,6450,6410,12841
20231212,120000,6152199430,6430,6450,6450,6430,349
20231212,115900,6149951910,6430,6450,6450,6430,1794
20231212,115800,6138411840,6450,6430,6450,6430,57
20231212,115700,6138045190,6430,6450,6450,6430,2047
20231212,115600,6124861700,6450,6460,6460,6450,1541
20231212,115500,6114921220,6460,6460,6460,6450,1918
20231212,115400,6102532570,6450,6450,6460,6450,2621
20231212,115300,6085625240,6460,6480,6480,6460,1445
20231212,115200,6076276430,6480,6480,6480,6480,129
20231212,115100,6075440510,6480,6470,6490,6470,1435
20231212,115000,6066153710,6470,6480,6480,6470,106
20231212,114900,6065467330,6490,6470,6490,6440,5365
20231212,114800,6030872860,6450,6450,6450,6450,0
20231212,114700,6030872860,6450,6470,6470,6450,9607
20231212,114600,5968816840,6490,6460,6490,6450,584
20231212,114500,5965040630,6450,6470,6480,6450,2083
20231212,114400,5951596880,6460,6480,6480,6460,925
20231212,114300,5945616920,6480,6480,6480,6480,566
20231212,114200,5941949240,6480,6490,6490,6480,245
20231212,114100,5940360610,6490,6490,6490,6490,88
20231212,114000,5939789490,6500,6500,6510,6480,917
20231212,113900,5933826470,6500,6500,6500,6490,1262
20231212,113800,5925633440,6490,6470,6490,6470,1077
20231212,113700,5918656370,6460,6460,6480,6460,3518
20231212,113600,5895921970,6450,6460,6470,6450,6718
20231212,113500,5852567790,6460,6470,6470,6450,621
20231212,113400,5848560380,6450,6460,6460,6440,7901
20231212,113300,5797632670,6460,6460,6470,6460,3040
20231212,113200,5777991220,6460,6480,6480,6460,3149
20231212,113100,5757607420,6470,6480,6480,6470,748
20231212,113000,5752765200,6480,6490,6490,6480,114
20231212,112900,5752025390,6470,6480,6490,6470,2178
20231212,112800,5737929970,6470,6480,6480,6470,994
20231212,112700,5731493050,6480,6490,6500,6480,1884
20231212,112600,5719255800,6490,6490,6500,6490,926
20231212,112500,5713239130,6490,6500,6500,6490,113
20231212,112400,5712504880,6500,6490,6500,6490,887
20231212,112300,5706745270,6480,6470,6480,6470,1072
20231212,112200,5699804320,6470,6480,6480,6470,619
20231212,112100,5695796450,6490,6490,6490,6480,200
20231212,112000,5694499220,6490,6490,6490,6490,2314
20231212,111900,5679481360,6490,6490,6490,6490,4479
20231212,111800,5650412650,6490,6490,6500,6490,1066
20231212,111700,5643493490,6490,6480,6490,6460,905
20231212,111600,5637646470,6460,6480,6480,6460,981
20231212,111500,5631307050,6450,6490,6490,6450,5241
20231212,111400,5597418220,6500,6510,6520,6480,6649
20231212,111300,5554172260,6520,6500,6520,6500,503
20231212,111200,5550898960,6500,6500,6510,6490,1529
20231212,111100,5540973930,6500,6500,6520,6500,1526
20231212,111000,5531049810,6500,6510,6510,6500,1006
20231212,110900,5524507810,6510,6500,6510,6500,1324
20231212,110800,5515897790,6500,6510,6510,6500,384
20231212,110700,5513398580,6510,6500,6510,6500,316
20231212,110600,5511344020,6500,6520,6530,6500,4338
20231212,110500,5483065570,6520,6540,6540,6520,2073
20231212,110400,5469530400,6540,6540,6540,6540,884
20231212,110300,5463749040,6540,6530,6540,6530,262
20231212,110200,5462037480,6530,6530,6530,6520,467
20231212,110100,5458987980,6520,6510,6530,6510,733
20231212,110000,5454209300,6510,6490,6510,6490,391
20231212,105900,5451665160,6490,6500,6500,6490,540
20231212,105800,5448156210,6500,6520,6520,6480,5714
20231212,105700,5411048150,6500,6510,6520,6500,5991
20231212,105600,5372100400,6510,6510,6520,6500,2804
20231212,105500,5353848060,6510,6530,6530,6510,1373
20231212,105400,5344894660,6530,6510,6530,6510,4266
20231212,105300,5317092310,6520,6540,6540,6510,2828
20231212,105200,5298658430,6540,6520,6540,6520,3267
20231212,105100,5277357410,6530,6540,6540,6520,2348
20231212,105000,5262026110,6540,6560,6560,6540,1513
20231212,104900,5252126700,6560,6570,6570,6560,424
20231212,104800,5249344350,6550,6570,6570,6550,713
20231212,104700,5244670820,6570,6570,6570,6530,1506
20231212,104600,5234804380,6560,6560,6560,6550,1145
20231212,104500,5227294730,6550,6570,6570,6510,8598
20231212,104400,5171135000,6560,6550,6560,6550,322
20231212,104300,5169022780,6550,6560,6560,6550,1646
20231212,104200,5158227520,6570,6570,6570,6570,441
20231212,104100,5155330150,6570,6570,6570,6570,138
20231212,104000,5154423490,6570,6570,6580,6560,3853
20231212,103900,5129102310,6570,6590,6590,6570,1413
20231212,103800,5119806230,6590,6580,6590,6580,874
20231212,103700,5114055190,6580,6590,6590,6580,613
20231212,103600,5110021440,6580,6570,6590,6570,1294
20231212,103500,5101512270,6570,6600,6600,6560,5114
20231212,103400,5067887470,6600,6600,6600,6590,5151
20231212,103300,5033890880,6590,6590,6590,6570,3775
20231212,103200,5009044360,6580,6580,6580,6580,775
20231212,103100,5003944860,6580,6580,6590,6580,1546
20231212,103000,4993771990,6590,6600,6600,6590,1272
20231212,102900,4985384040,6610,6610,6620,6610,2438
20231212,102800,4969257410,6610,6600,6610,6600,1385
20231212,102700,4960103920,6600,6580,6600,6580,116
20231212,102600,4959339860,6580,6590,6590,6580,438
20231212,102500,4956455780,6590,6590,6590,6580,734
20231212,102400,4951620650,6590,6620,6620,6590,2813
20231212,102300,4933049780,6620,6640,6640,6620,3250
20231212,102200,4911495560,6640,6640,6650,6630,2536
20231212,102100,4894665530,6640,6630,6640,6630,4326
20231212,102000,4865956920,6640,6640,6650,6640,2728
20231212,101900,4847829090,6640,6630,6640,6620,4524
20231212,101800,4817812170,6630,6640,6640,6620,3717
20231212,101700,4793149030,6640,6650,6650,6630,5719
20231212,101600,4755206260,6640,6630,6640,6620,4972
20231212,101500,4722243800,6630,6620,6630,6620,2235
20231212,101400,4707434330,6620,6610,6630,6610,3809
20231212,101300,4682241440,6630,6630,6640,6610,5248
20231212,101200,4647421750,6640,6570,6640,6560,6831
20231212,101100,4602244450,6560,6560,6590,6560,8341
20231212,101000,4547335910,6560,6540,6570,6540,1487
20231212,100900,4537588650,6540,6590,6590,6540,14496
20231212,100800,4442517630,6610,6620,6620,6590,6415
20231212,100700,4400151590,6620,6620,6630,6600,10326
20231212,100600,4331882950,6620,6610,6620,6610,2820
20231212,100500,4313216830,6620,6630,6630,6620,8860
20231212,100400,4254521520,6630,6610,6630,6600,4944
20231212,100300,4221805560,6620,6600,6620,6600,4364
20231212,100200,4192978120,6600,6580,6600,6580,1752
20231212,100100,4181438240,6580,6590,6600,6580,3595
20231212,100000,4157749790,6590,6590,6600,6590,2402
20231212,095900,4141914730,6600,6590,6600,6580,4492
20231212,095800,4112304600,6600,6610,6620,6580,14588
20231212,095700,4015963290,6610,6580,6610,6570,11653
20231212,095600,3939099560,6580,6590,6610,6580,19973
20231212,095500,3807422970,6590,6560,6590,6550,7259
20231212,095400,3759706530,6560,6560,6570,6550,6645
20231212,095300,3716099400,6560,6530,6570,6530,6979
20231212,095200,3670396430,6540,6530,6540,6520,4405
20231212,095100,3641621210,6530,6490,6530,6490,3764
20231212,095000,3617117200,6490,6490,6500,6490,233
20231212,094900,3615604930,6500,6510,6520,6500,4191
20231212,094800,3588346620,6520,6480,6520,6480,11474
20231212,094700,3513813640,6490,6480,6490,6470,2881
20231212,094600,3495125420,6480,6460,6480,6450,2141
20231212,094500,3481286730,6460,6470,6480,6450,1780
20231212,094400,3469775990,6470,6450,6480,6440,4624
20231212,094300,3439867490,6460,6450,6480,6440,1346
20231212,094200,3431189400,6460,6480,6500,6380,18008
20231212,094100,3315399640,6490,6470,6490,6470,4010
20231212,094000,3289432130,6460,6430,6460,6430,5151
20231212,093900,3256191650,6420,6440,6450,6420,6234
20231212,093800,3216058260,6440,6440,6460,6430,2848
20231212,093700,3197698650,6440,6440,6460,6420,10557
20231212,093600,3129740590,6440,6460,6460,6440,5917
20231212,093500,3091575890,6460,6470,6470,6450,5807
20231212,093400,3054065390,6470,6450,6480,6450,3828
20231212,093300,3029315090,6450,6470,6480,6440,3532
20231212,093200,3006532980,6470,6450,6470,6440,2441
20231212,093100,2990786080,6440,6410,6440,6410,2830
20231212,093000,2972569060,6410,6450,6450,6400,16931
20231212,092900,2863899860,6450,6480,6480,6440,6890
20231212,092800,2819352160,6490,6520,6520,6480,6626
20231212,092700,2776281980,6520,6540,6550,6520,8641
20231212,092600,2719799230,6570,6580,6580,6520,5169
20231212,092500,2686019170,6530,6510,6580,6490,13587
20231212,092400,2597150950,6500,6520,6520,6470,13578
20231212,092300,2508829140,6520,6530,6540,6520,9340
20231212,092200,2447851410,6540,6540,6550,6540,4863
20231212,092100,2416035050,6550,6540,6550,6530,3916
20231212,092000,2390415310,6550,6570,6570,6520,8426
20231212,091900,2335205470,6560,6550,6570,6550,6217
20231212,091800,2294372200,6550,6510,6580,6500,12367
20231212,091700,2213396020,6500,6510,6510,6470,16602
20231212,091600,2105700330,6510,6530,6530,6490,14182
20231212,091500,2013271450,6540,6540,6560,6520,8764
20231212,091400,1955920890,6540,6480,6550,6460,23501
20231212,091300,1803081020,6470,6440,6470,6440,7708
20231212,091200,1753338600,6440,6430,6440,6400,8325
20231212,091100,1699898190,6420,6440,6460,6420,10587
20231212,091000,1631758750,6440,6410,6440,6410,8064
20231212,090900,1579915050,6410,6430,6450,6400,7145
20231212,090800,1534040850,6410,6400,6440,6350,18023
20231212,090700,1418685650,6400,6380,6430,6360,13470
20231212,090600,1332490670,6370,6410,6430,6370,9117
20231212,090500,1274165150,6430,6390,6430,6330,32268
20231212,090400,1068374270,6390,6420,6440,6370,42072
20231212,090300,799204090,6410,6490,6510,6410,42337
20231212,090200,526155840,6490,6490,6510,6460,22463
20231212,090100,380508340,6480,6530,6530,6460,21808
20231212,090000,238977740,6520,6580,6600,6500,35853