KissMeData/020560/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,190400,17755570060,10880,10880,10880,10880,14853
20231207,190300,17755570060,10880,10880,10880,10880,0
20231207,190200,17755570060,10880,10880,10880,10880,0
20231207,190100,17755570060,10880,10880,10880,10880,0
20231207,190000,17755570060,10880,10880,10880,10880,0
20231207,185900,17755570060,10880,10880,10880,10880,0
20231207,185800,17755570060,10880,10880,10880,10880,0
20231207,185700,17755570060,10880,10880,10880,10880,0
20231207,185600,17755570060,10880,10880,10880,10880,0
20231207,185500,17755570060,10880,10880,10880,10880,0
20231207,185400,17755570060,10880,10880,10880,10880,0
20231207,185300,17755570060,10880,10880,10880,10880,0
20231207,185200,17755570060,10880,10880,10880,10880,0
20231207,185100,17755570060,10880,10880,10880,10880,0
20231207,185000,17755570060,10880,10880,10880,10880,0
20231207,184900,17755570060,10880,10880,10880,10880,0
20231207,184800,17755570060,10880,10880,10880,10880,0
20231207,184700,17755570060,10880,10880,10880,10880,0
20231207,184600,17755570060,10880,10880,10880,10880,0
20231207,184500,17755570060,10880,10880,10880,10880,0
20231207,184400,17755570060,10880,10880,10880,10880,0
20231207,184300,17755570060,10880,10880,10880,10880,0
20231207,184200,17755570060,10880,10880,10880,10880,0
20231207,184100,17755570060,10880,10880,10880,10880,0
20231207,184000,17755570060,10880,10880,10880,10880,0
20231207,183900,17755570060,10880,10880,10880,10880,0
20231207,183800,17755570060,10880,10880,10880,10880,0
20231207,183700,17755570060,10880,10880,10880,10880,0
20231207,183600,17755570060,10880,10880,10880,10880,0
20231207,183500,17755570060,10880,10880,10880,10880,0
20231207,183400,17755570060,10880,10880,10880,10880,14853
20231207,183300,17755570060,10880,10880,10880,10880,0
20231207,183200,17755570060,10880,10880,10880,10880,0
20231207,183100,17755570060,10880,10880,10880,10880,0
20231207,183000,17755570060,10880,10880,10880,10880,0
20231207,182900,17755570060,10880,10880,10880,10880,0
20231207,182800,17755570060,10880,10880,10880,10880,0
20231207,182700,17755570060,10880,10880,10880,10880,0
20231207,182600,17755570060,10880,10880,10880,10880,0
20231207,182500,17755570060,10880,10880,10880,10880,0
20231207,182400,17755570060,10880,10880,10880,10880,0
20231207,182300,17755570060,10880,10880,10880,10880,0
20231207,182200,17755570060,10880,10880,10880,10880,0
20231207,182100,17755570060,10880,10880,10880,10880,0
20231207,182000,17755570060,10880,10880,10880,10880,0
20231207,181900,17755570060,10880,10880,10880,10880,0
20231207,181800,17755570060,10880,10880,10880,10880,0
20231207,181700,17755570060,10880,10880,10880,10880,0
20231207,181600,17755570060,10880,10880,10880,10880,0
20231207,181500,17755570060,10880,10880,10880,10880,0
20231207,181400,17755570060,10880,10880,10880,10880,0
20231207,181300,17755570060,10880,10880,10880,10880,0
20231207,181200,17755570060,10880,10880,10880,10880,0
20231207,181100,17755570060,10880,10880,10880,10880,0
20231207,181000,17755570060,10880,10880,10880,10880,0
20231207,180900,17755570060,10880,10880,10880,10880,0
20231207,180800,17755570060,10880,10880,10880,10880,0
20231207,180700,17755570060,10880,10880,10880,10880,0
20231207,180600,17755570060,10880,10880,10880,10880,0
20231207,180500,17755570060,10880,10880,10880,10880,0
20231207,180400,17755570060,10880,10880,10880,10880,14853
20231207,180300,17755570060,10880,10880,10880,10880,0
20231207,180200,17755570060,10880,10880,10880,10880,0
20231207,180100,17755570060,10880,10880,10880,10880,0
20231207,180000,17755570060,10880,10880,10880,10880,0
20231207,175900,17755570060,10880,10880,10880,10880,0
20231207,175800,17755570060,10880,10880,10880,10880,0
20231207,175700,17755570060,10880,10880,10880,10880,0
20231207,175600,17755570060,10880,10880,10880,10880,0
20231207,175500,17755570060,10880,10880,10880,10880,0
20231207,175400,17755570060,10880,10880,10880,10880,0
20231207,175300,17755570060,10880,10880,10880,10880,0
20231207,175200,17755570060,10880,10880,10880,10880,0
20231207,175100,17755570060,10880,10880,10880,10880,0
20231207,175000,17755570060,10880,10880,10880,10880,0
20231207,174900,17755570060,10880,10880,10880,10880,0
20231207,174800,17755570060,10880,10880,10880,10880,0
20231207,174700,17755570060,10880,10880,10880,10880,0
20231207,174600,17755570060,10880,10880,10880,10880,0
20231207,174500,17755570060,10880,10880,10880,10880,0
20231207,174400,17755570060,10880,10880,10880,10880,0
20231207,174300,17755570060,10880,10880,10880,10880,0
20231207,174200,17755570060,10880,10880,10880,10880,0
20231207,174100,17755570060,10880,10880,10880,10880,0
20231207,174000,17755570060,10880,10880,10880,10880,0
20231207,173900,17755570060,10880,10880,10880,10880,0
20231207,173800,17755570060,10880,10880,10880,10880,0
20231207,173700,17755570060,10880,10880,10880,10880,0
20231207,173600,17755570060,10880,10880,10880,10880,0
20231207,173500,17755570060,10880,10880,10880,10880,0
20231207,173400,17755570060,10880,10880,10880,10880,14853
20231207,173300,17755570060,10880,10880,10880,10880,0
20231207,173200,17755570060,10880,10880,10880,10880,0
20231207,173100,17755570060,10880,10880,10880,10880,0
20231207,173000,17755570060,10880,10880,10880,10880,0
20231207,172900,17755570060,10880,10880,10880,10880,0
20231207,172800,17755570060,10880,10880,10880,10880,0
20231207,172700,17755570060,10880,10880,10880,10880,0
20231207,172600,17755570060,10880,10880,10880,10880,0
20231207,172500,17755570060,10880,10880,10880,10880,0
20231207,172400,17755570060,10880,10880,10880,10880,0
20231207,172300,17755570060,10880,10880,10880,10880,0
20231207,172200,17755570060,10880,10880,10880,10880,0
20231207,172100,17755570060,10880,10880,10880,10880,0
20231207,172000,17755570060,10880,10880,10880,10880,0
20231207,171900,17755570060,10880,10880,10880,10880,0
20231207,171800,17755570060,10880,10880,10880,10880,0
20231207,171700,17755570060,10880,10880,10880,10880,0
20231207,171600,17755570060,10880,10880,10880,10880,0
20231207,171500,17755570060,10880,10880,10880,10880,0
20231207,171400,17755570060,10880,10880,10880,10880,0
20231207,171300,17755570060,10880,10880,10880,10880,0
20231207,171200,17755570060,10880,10880,10880,10880,0
20231207,171100,17755570060,10880,10880,10880,10880,0
20231207,171000,17755570060,10880,10880,10880,10880,0
20231207,170900,17755570060,10880,10880,10880,10880,0
20231207,170800,17755570060,10880,10880,10880,10880,0
20231207,170700,17755570060,10880,10880,10880,10880,0
20231207,170600,17755570060,10880,10880,10880,10880,0
20231207,170500,17755570060,10880,10880,10880,10880,0
20231207,170400,17755570060,10880,10880,10880,10880,14853
20231207,170300,17755570060,10880,10880,10880,10880,0
20231207,170200,17755570060,10880,10880,10880,10880,0
20231207,170100,17755570060,10880,10880,10880,10880,0
20231207,170000,17755570060,10880,10880,10880,10880,0
20231207,165900,17755570060,10880,10880,10880,10880,0
20231207,165800,17755570060,10880,10880,10880,10880,0
20231207,165700,17755570060,10880,10880,10880,10880,0
20231207,165600,17755570060,10880,10880,10880,10880,0
20231207,165500,17755570060,10880,10880,10880,10880,0
20231207,165400,17755570060,10880,10880,10880,10880,0
20231207,165300,17755570060,10880,10880,10880,10880,0
20231207,165200,17755570060,10880,10880,10880,10880,0
20231207,165100,17755570060,10880,10880,10880,10880,0
20231207,165000,17755570060,10880,10880,10880,10880,0
20231207,164900,17755570060,10880,10880,10880,10880,0
20231207,164800,17755570060,10880,10880,10880,10880,0
20231207,164700,17755570060,10880,10880,10880,10880,0
20231207,164600,17755570060,10880,10880,10880,10880,0
20231207,164500,17755570060,10880,10880,10880,10880,0
20231207,164400,17755570060,10880,10880,10880,10880,0
20231207,164300,17755570060,10880,10880,10880,10880,0
20231207,164200,17755570060,10880,10880,10880,10880,0
20231207,164100,17755570060,10880,10880,10880,10880,0
20231207,164000,17755570060,10880,10880,10880,10880,0
20231207,163900,17755570060,10880,10880,10880,10880,0
20231207,163800,17755570060,10880,10880,10880,10880,0
20231207,163700,17755570060,10880,10880,10880,10880,0
20231207,163600,17755570060,10880,10880,10880,10880,0
20231207,163500,17755570060,10880,10880,10880,10880,0
20231207,163400,17755570060,10880,10880,10880,10880,14853
20231207,163300,17755570060,10880,10880,10880,10880,0
20231207,163200,17755570060,10880,10880,10880,10880,0
20231207,163100,17755570060,10880,10880,10880,10880,0
20231207,163000,17755570060,10880,10880,10880,10880,0
20231207,162900,17755570060,10880,10880,10880,10880,0
20231207,162800,17755570060,10880,10880,10880,10880,0
20231207,162700,17755570060,10880,10880,10880,10880,0
20231207,162600,17755570060,10880,10880,10880,10880,0
20231207,162500,17755570060,10880,10880,10880,10880,0
20231207,162400,17755570060,10880,10880,10880,10880,0
20231207,162300,17755570060,10880,10880,10880,10880,0
20231207,162200,17755570060,10880,10880,10880,10880,0
20231207,162100,17755570060,10880,10880,10880,10880,0
20231207,162000,17755570060,10880,10880,10880,10880,0
20231207,161900,17755570060,10880,10880,10880,10880,0
20231207,161800,17755570060,10880,10880,10880,10880,0
20231207,161700,17755570060,10880,10880,10880,10880,0
20231207,161600,17755570060,10880,10880,10880,10880,0
20231207,161500,17755570060,10880,10880,10880,10880,0
20231207,161400,17755570060,10880,10880,10880,10880,0
20231207,161300,17755570060,10880,10880,10880,10880,0
20231207,161200,17755570060,10880,10880,10880,10880,0
20231207,161100,17755570060,10880,10880,10880,10880,0
20231207,161000,17755570060,10880,10880,10880,10880,0
20231207,160900,17755570060,10880,10880,10880,10880,0
20231207,160800,17755570060,10880,10880,10880,10880,0
20231207,160700,17755570060,10880,10880,10880,10880,0
20231207,160600,17755570060,10880,10880,10880,10880,0
20231207,160500,17755570060,10880,10880,10880,10880,0
20231207,160400,17755570060,10880,10880,10880,10880,14853
20231207,160300,17755570060,10880,10880,10880,10880,0
20231207,160200,17755570060,10880,10880,10880,10880,0
20231207,160100,17755570060,10880,10880,10880,10880,0
20231207,160000,17755570060,10880,10880,10880,10880,0
20231207,155900,17755570060,10880,10880,10880,10880,0
20231207,155800,17755570060,10880,10880,10880,10880,0
20231207,155700,17755570060,10880,10880,10880,10880,0
20231207,155600,17755570060,10880,10880,10880,10880,0
20231207,155500,17755570060,10880,10880,10880,10880,0
20231207,155400,17755570060,10880,10880,10880,10880,0
20231207,155300,17755570060,10880,10880,10880,10880,0
20231207,155200,17755570060,10880,10880,10880,10880,0
20231207,155100,17755570060,10880,10880,10880,10880,0
20231207,155000,17755570060,10880,10880,10880,10880,0
20231207,154900,17755570060,10880,10880,10880,10880,0
20231207,154800,17755570060,10880,10880,10880,10880,0
20231207,154700,17755570060,10880,10880,10880,10880,0
20231207,154600,17755570060,10880,10880,10880,10880,0
20231207,154500,17755570060,10880,10880,10880,10880,0
20231207,154400,17755570060,10880,10880,10880,10880,0
20231207,154300,17755570060,10880,10880,10880,10880,0
20231207,154200,17755570060,10880,10880,10880,10880,0
20231207,154100,17755570060,10880,10880,10880,10880,0
20231207,154000,17755570060,10880,10880,10880,10880,0
20231207,153900,17755570060,10880,10880,10880,10880,0
20231207,153800,17755570060,10880,10880,10880,10880,0
20231207,153700,17755570060,10880,10880,10880,10880,0
20231207,153600,17755570060,10880,10880,10880,10880,0
20231207,153500,17755570060,10880,10880,10880,10880,0
20231207,153400,17755570060,10880,10880,10880,10880,14853
20231207,153300,17755570060,10880,10880,10880,10880,0
20231207,153200,17755570060,10880,10880,10880,10880,0
20231207,153100,17755570060,10880,10880,10880,10880,0
20231207,153000,17755570060,10880,10880,10880,10880,14853
20231207,152900,17593969420,10830,10830,10830,10830,0
20231207,152800,17593969420,10830,10830,10830,10830,0
20231207,152700,17593969420,10830,10830,10830,10830,0
20231207,152600,17593969420,10830,10830,10830,10830,0
20231207,152500,17593969420,10830,10830,10830,10830,0
20231207,152400,17593969420,10830,10830,10830,10830,0
20231207,152300,17593969420,10830,10830,10830,10830,0
20231207,152200,17593969420,10830,10830,10830,10830,0
20231207,152100,17593969420,10830,10830,10830,10830,0
20231207,152000,17593969420,10830,10830,10830,10830,0
20231207,151900,17593969420,10830,10810,10830,10800,3181
20231207,151800,17559558430,10820,10780,10830,10780,6127
20231207,151700,17493382380,10800,10780,10810,10780,1374
20231207,151600,17478546440,10800,10870,10870,10780,4608
20231207,151500,17428784180,10870,10800,10870,10790,6153
20231207,151400,17362151950,10800,10790,10800,10780,2487
20231207,151300,17335313730,10780,10800,10800,10780,444
20231207,151200,17330524230,10800,10800,10800,10800,314
20231207,151100,17327133030,10800,10760,10810,10760,1043
20231207,151000,17315881840,10760,10740,10820,10740,3207
20231207,150900,17281379500,10750,10830,10870,10750,11087
20231207,150800,17161334710,10840,10780,10880,10780,6544
20231207,150700,17090342380,10770,10790,10790,10770,471
20231207,150600,17085266770,10810,10840,10840,10780,2252
20231207,150500,17060917540,10850,10770,10860,10770,5148
20231207,150400,17005207010,10750,10750,10750,10750,147
20231207,150300,17003626760,10750,10720,10750,10720,178
20231207,150200,17001718550,10720,10720,10720,10720,382
20231207,150100,16997623510,10720,10730,10750,10720,804
20231207,150000,16989003370,10730,10750,10750,10720,1225
20231207,145900,16975848140,10750,10790,10790,10750,280
20231207,145800,16972837740,10790,10760,10790,10740,657
20231207,145700,16965757270,10760,10780,10800,10760,305
20231207,145600,16962470610,10780,10780,10780,10770,145
20231207,145500,16960908760,10770,10760,10800,10760,1022
20231207,145400,16949897990,10780,10740,10780,10730,3115
20231207,145300,16916383770,10750,10750,10780,10740,598
20231207,145200,16909954310,10760,10790,10790,10700,29588
20231207,145100,16592449290,10790,10820,10870,10790,5448
20231207,145000,16533614830,10820,10820,10890,10810,1302
20231207,144900,16519489080,10820,10820,10820,10820,869
20231207,144800,16510086500,10820,10820,10820,10810,441
20231207,144700,16505316850,10820,10840,10860,10820,1206
20231207,144600,16492263780,10840,10840,10850,10840,315
20231207,144500,16488849130,10840,10830,10840,10830,638
20231207,144400,16481933440,10820,10820,10840,10820,669
20231207,144300,16474693790,10820,10850,10860,10810,3491
20231207,144200,16436876420,10850,10900,10900,10850,1035
20231207,144100,16425632430,10900,10900,10920,10840,2427
20231207,144000,16399249250,10900,10930,10930,10880,5241
20231207,143900,16342040870,10930,10870,10940,10840,6828
20231207,143800,16267578230,10870,10810,10880,10810,2173
20231207,143700,16243983880,10800,10800,10840,10790,281
20231207,143600,16240949760,10790,10860,10880,10790,2702
20231207,143500,16211677870,10880,10850,10880,10850,527
20231207,143400,16205949120,10850,10840,10880,10840,2761
20231207,143300,16175952660,10840,10850,10850,10800,364
20231207,143200,16172018880,10810,10850,10850,10810,805
20231207,143100,16163316750,10850,10840,10860,10840,197
20231207,143000,16161179690,10840,10800,10840,10790,341
20231207,142900,16157496610,10800,10800,10860,10770,1471
20231207,142800,16141588440,10790,10870,10930,10790,6094
20231207,142700,16075499880,10870,10830,10870,10820,1628
20231207,142600,16057851730,10830,10800,10920,10800,2995
20231207,142500,16025274530,10810,10820,10870,10800,8359
20231207,142400,15934860310,10820,10890,10950,10820,19953
20231207,142300,15717663270,10890,10860,10900,10840,7230
20231207,142200,15639050940,10860,10840,10900,10830,3525
20231207,142100,15600731170,10820,10850,10860,10820,533
20231207,142000,15594962450,10870,10830,10870,10830,551
20231207,141900,15588979590,10820,10830,10830,10820,271
20231207,141800,15586045630,10820,10860,10870,10820,297
20231207,141700,15582823870,10860,10820,10870,10800,6253
20231207,141600,15515206850,10820,10880,10880,10770,2758
20231207,141500,15485391780,10910,10840,10930,10770,20772
20231207,141400,15259324050,10800,10780,10870,10780,4814
20231207,141300,15207183600,10780,10750,10780,10750,1503
20231207,141200,15190985160,10770,10730,10770,10720,1188
20231207,141100,15178237840,10740,10740,10750,10740,298
20231207,141000,15175036710,10750,10750,10780,10750,1290
20231207,140900,15161168620,10780,10780,10780,10750,5168
20231207,140800,15105504750,10780,10790,10800,10780,4894
20231207,140700,15052744750,10800,10780,10800,10780,1107
20231207,140600,15040800390,10790,10780,10790,10780,170
20231207,140500,15038967440,10780,10780,10780,10780,9
20231207,140400,15038870420,10780,10780,10790,10780,125
20231207,140300,15037522890,10780,10790,10790,10780,864
20231207,140200,15028201850,10790,10800,10800,10790,292
20231207,140100,15025051160,10790,10790,10800,10790,653
20231207,140000,15018005270,10800,10800,10800,10800,11
20231207,135900,15017886470,10800,10800,10800,10790,360
20231207,135800,15013998570,10800,10820,10820,10800,281
20231207,135700,15010958760,10810,10810,10820,10810,203
20231207,135600,15008762810,10820,10800,10820,10790,308
20231207,135500,15005436400,10790,10790,10800,10790,311
20231207,135400,15002078830,10790,10800,10800,10790,966
20231207,135300,14991655580,10790,10800,10800,10790,1176
20231207,135200,14978966050,10800,10810,10810,10790,1090
20231207,135100,14967195970,10810,10820,10820,10810,35
20231207,135000,14966817580,10810,10810,10810,10810,131
20231207,134900,14965401470,10800,10800,10800,10800,369
20231207,134800,14961416270,10810,10810,10810,10810,332
20231207,134700,14957827350,10810,10820,10820,10810,932
20231207,134600,14947752360,10810,10800,10810,10800,489
20231207,134500,14942470350,10810,10800,10810,10800,1980
20231207,134400,14921086250,10800,10810,10810,10800,79
20231207,134300,14920232270,10820,10810,10820,10810,4
20231207,134200,14920189020,10820,10810,10820,10810,99
20231207,134100,14919118700,10810,10820,10820,10810,244
20231207,134000,14916478630,10830,10820,10830,10820,2
20231207,133900,14916456980,10820,10820,10830,10820,100
20231207,133800,14915374300,10830,10820,10830,10800,369
20231207,133700,14911387810,10830,10830,10830,10830,332
20231207,133600,14907792250,10830,10830,10830,10830,15
20231207,133500,14907629800,10830,10830,10830,10830,55
20231207,133400,14907034150,10830,10830,10830,10830,25
20231207,133300,14906763400,10820,10820,10820,10820,24
20231207,133200,14906503720,10820,10820,10830,10820,313
20231207,133100,14903114180,10820,10800,10820,10800,137
20231207,133000,14901632870,10800,10820,10820,10800,856
20231207,132900,14892382920,10820,10820,10820,10810,155
20231207,132800,14890705930,10810,10810,10820,10810,172
20231207,132700,14888846600,10810,10810,10810,10810,302
20231207,132600,14885581980,10820,10810,10820,10810,696
20231207,132500,14878057150,10810,10820,10820,10810,952
20231207,132400,14867764040,10830,10820,10830,10820,154
20231207,132300,14866097680,10830,10840,10840,10830,525
20231207,132200,14860411890,10840,10840,10840,10820,228
20231207,132100,14857942630,10840,10830,10840,10820,649
20231207,132000,14850910640,10830,10830,10840,10830,423
20231207,131900,14846329480,10830,10810,10830,10810,909
20231207,131800,14836499940,10810,10820,10820,10810,288
20231207,131700,14833386490,10820,10820,10830,10810,568
20231207,131600,14827242640,10830,10840,10840,10820,199
20231207,131500,14825087540,10840,10830,10840,10830,874
20231207,131400,14815618460,10840,10850,10850,10830,920
20231207,131300,14805640680,10850,10850,10850,10850,322
20231207,131200,14802146980,10840,10840,10850,10820,1684
20231207,131100,14783890600,10840,10810,10840,10810,66
20231207,131000,14783175490,10840,10810,10840,10810,1061
20231207,130900,14771687340,10810,10810,10810,10810,1066
20231207,130800,14760163880,10840,10850,10850,10840,88
20231207,130700,14759209460,10850,10820,10850,10800,640
20231207,130600,14752288350,10860,10860,10860,10860,297
20231207,130500,14749062930,10850,10830,10850,10810,917
20231207,130400,14739139590,10820,10830,10830,10820,353
20231207,130300,14735318130,10830,10850,10850,10810,1029
20231207,130200,14724162450,10850,10840,10850,10840,664
20231207,130100,14716958140,10840,10870,10870,10800,3646
20231207,130000,14677485310,10860,10830,10900,10830,4468
20231207,125900,14628901750,10830,10840,10840,10790,2783
20231207,125800,14598798480,10840,10860,10870,10840,1478
20231207,125700,14582752770,10880,10810,10900,10810,7451
20231207,125600,14501734850,10810,10810,10810,10810,108
20231207,125500,14500567370,10810,10790,10810,10790,730
20231207,125400,14492690610,10790,10790,10790,10790,32
20231207,125300,14492345330,10790,10790,10800,10790,175
20231207,125200,14490455520,10790,10800,10800,10790,210
20231207,125100,14488187590,10800,10810,10810,10800,335
20231207,125000,14484568970,10800,10810,10810,10800,607
20231207,124900,14478012400,10810,10820,10820,10810,940
20231207,124800,14467842010,10820,10840,10840,10820,178
20231207,124700,14465914530,10840,10820,10860,10820,1781
20231207,124600,14446613160,10810,10810,10810,10810,184
20231207,124500,14444624120,10810,10810,10820,10810,141
20231207,124400,14443099890,10810,10810,10810,10810,256
20231207,124300,14440332530,10810,10800,10810,10800,564
20231207,124200,14434236570,10800,10810,10810,10800,66
20231207,124100,14433523720,10800,10800,10800,10800,1135
20231207,124000,14421265720,10790,10810,10810,10790,360
20231207,123900,14417376520,10810,10810,10810,10810,1151
20231207,123800,14404934210,10810,10810,10810,10810,306
20231207,123700,14401626350,10810,10810,10810,10810,125
20231207,123600,14400275100,10820,10820,10820,10820,11
20231207,123500,14400156080,10820,10820,10820,10820,82
20231207,123400,14399268840,10810,10810,10810,10810,311
20231207,123300,14395906930,10820,10800,10820,10800,288
20231207,123200,14392794580,10800,10800,10800,10800,18
20231207,123100,14392600180,10800,10790,10800,10780,345
20231207,123000,14388877420,10790,10800,10800,10790,8
20231207,122900,14388791060,10810,10810,10810,10790,114
20231207,122800,14387559820,10810,10810,10810,10810,23
20231207,122700,14387311190,10810,10800,10810,10780,1237
20231207,122600,14373974340,10800,10800,10800,10800,107
20231207,122500,14372818740,10800,10790,10810,10780,227
20231207,122400,14370370050,10780,10780,10780,10780,21
20231207,122300,14370143670,10790,10790,10790,10790,166
20231207,122200,14368352530,10780,10780,10780,10780,246
20231207,122100,14365700650,10780,10790,10790,10780,40
20231207,122000,14365269100,10790,10790,10790,10790,351
20231207,121900,14361481810,10800,10780,10800,10780,517
20231207,121800,14355908310,10780,10790,10790,10780,488
20231207,121700,14350646060,10790,10800,10800,10790,1412
20231207,121600,14335410350,10790,10800,10800,10790,205
20231207,121500,14333196550,10800,10800,10800,10800,145
20231207,121400,14331630550,10800,10810,10810,10800,240
20231207,121300,14329037540,10800,10810,10810,10800,12
20231207,121200,14328907850,10800,10800,10810,10800,234
20231207,121100,14326380620,10800,10800,10800,10800,1432
20231207,121000,14310915020,10830,10810,10830,10800,856
20231207,120900,14301652070,10810,10810,10810,10800,333
20231207,120800,14298054710,10810,10800,10810,10800,381
20231207,120700,14293939380,10790,10790,10790,10790,111
20231207,120600,14292741690,10800,10800,10800,10800,400
20231207,120500,14288421690,10810,10790,10810,10790,969
20231207,120400,14277959010,10790,10800,10820,10790,709
20231207,120300,14270300180,10800,10830,10830,10800,270
20231207,120200,14267384120,10830,10810,10830,10800,606
20231207,120100,14260837740,10810,10800,10810,10800,502
20231207,120000,14255415760,10800,10800,10810,10800,335
20231207,115900,14251797660,10810,10800,10810,10800,181
20231207,115800,14249841210,10830,10800,10830,10800,310
20231207,115700,14246490600,10790,10810,10810,10790,701
20231207,115600,14238914940,10810,10830,10830,10790,2121
20231207,115500,14216010390,10830,10800,10840,10800,534
20231207,115400,14210227690,10800,10800,10840,10790,5115
20231207,115300,14154960100,10800,10800,10800,10790,98
20231207,115200,14153902630,10790,10800,10800,10790,104
20231207,115100,14152779440,10800,10800,10800,10800,13
20231207,115000,14152639040,10800,10790,10800,10790,753
20231207,114900,14144508040,10800,10800,10800,10790,296
20231207,114800,14141311440,10800,10800,10800,10790,259
20231207,114700,14138514900,10790,10800,10800,10790,9
20231207,114600,14138417760,10790,10790,10790,10790,468
20231207,114500,14133368040,10790,10790,10790,10790,384
20231207,114400,14129224680,10790,10780,10790,10780,131
20231207,114300,14127812000,10790,10790,10790,10790,773
20231207,114200,14119471330,10790,10790,10800,10790,614
20231207,114100,14112846240,10800,10790,10800,10790,251
20231207,114000,14110137940,10790,10790,10800,10790,157
20231207,113900,14108443700,10790,10790,10800,10790,822
20231207,113800,14099574310,10800,10800,10800,10800,19
20231207,113700,14099369110,10800,10800,10800,10790,471
20231207,113600,14094284310,10800,10800,10800,10800,1260
20231207,113500,14080676310,10800,10810,10810,10800,422
20231207,113400,14076118700,10800,10810,10810,10800,22
20231207,113300,14075880920,10810,10810,10810,10800,979
20231207,113200,14065300170,10810,10810,10810,10810,6
20231207,113100,14065235310,10810,10810,10810,10810,23
20231207,113000,14064986680,10800,10800,10800,10800,19
20231207,112900,14064781480,10810,10790,10810,10780,1131
20231207,112800,14052584330,10790,10790,10790,10790,196
20231207,112700,14050469490,10790,10810,10810,10790,390
20231207,112600,14046259500,10810,10810,10820,10810,4116
20231207,112500,14001765490,10820,10820,10820,10820,1792
20231207,112400,13982376050,10820,10820,10830,10820,606
20231207,112300,13975817670,10820,10830,10830,10820,404
20231207,112200,13971446350,10820,10830,10830,10820,807
20231207,112100,13962710550,10840,10820,10850,10820,172
20231207,112000,13960849350,10810,10810,10810,10810,458
20231207,111900,13955898370,10810,10840,10840,10810,2509
20231207,111800,13928769620,10840,10850,10860,10840,384
20231207,111700,13924604130,10840,10830,10860,10820,475
20231207,111600,13919455250,10870,10850,10870,10850,1881
20231207,111500,13899021840,10850,10840,10860,10810,4042
20231207,111400,13855241780,10850,10840,10900,10840,3134
20231207,111300,13821189120,10840,10820,10840,10810,2036
20231207,111200,13799154810,10820,10820,10820,10800,1366
20231207,111100,13784391830,10820,10770,10820,10770,5379
20231207,111000,13726312220,10770,10770,10770,10760,8
20231207,110900,13726226070,10770,10770,10770,10770,57
20231207,110800,13725612180,10770,10770,10770,10770,762
20231207,110700,13717405440,10770,10770,10780,10770,1019
20231207,110600,13706428950,10780,10780,10790,10780,569
20231207,110500,13700293310,10780,10770,10790,10770,1262
20231207,110400,13686682800,10770,10750,10780,10750,539
20231207,110300,13680874250,10770,10770,10770,10750,572
20231207,110200,13674715930,10790,10790,10800,10750,1371
20231207,110100,13659931790,10790,10750,10790,10750,776
20231207,110000,13651585420,10760,10750,10760,10750,68
20231207,105900,13650853880,10760,10760,10790,10750,1012
20231207,105800,13639950330,10760,10740,10780,10740,1194
20231207,105700,13627097670,10750,10750,10750,10740,156
20231207,105600,13625420790,10740,10730,10750,10730,273
20231207,105500,13622488980,10730,10730,10730,10730,124
20231207,105400,13621158460,10730,10730,10760,10720,329
20231207,105300,13617628360,10730,10720,10730,10720,908
20231207,105200,13607891850,10730,10780,10780,10730,911
20231207,105100,13598092230,10780,10790,10790,10760,1109
20231207,105000,13586136370,10760,10750,10790,10750,1237
20231207,104900,13572808580,10780,10700,10800,10700,6113
20231207,104800,13507218320,10700,10700,10710,10700,4161
20231207,104700,13462695530,10700,10710,10720,10700,1506
20231207,104600,13446571320,10720,10720,10720,10710,2516
20231207,104500,13419614960,10720,10730,10730,10720,3397
20231207,104400,13383189680,10730,10730,10730,10730,1034
20231207,104300,13372094860,10730,10740,10740,10730,851
20231207,104200,13362957970,10740,10740,10740,10730,563
20231207,104100,13356916100,10740,10740,10740,10720,580
20231207,104000,13350693890,10750,10730,10760,10730,1289
20231207,103900,13336844810,10730,10750,10750,10730,1030
20231207,103800,13325777590,10740,10740,10750,10740,356
20231207,103700,13321953140,10740,10730,10750,10730,2855
20231207,103600,13291305170,10740,10770,10770,10730,3256
20231207,103500,13256323310,10770,10770,10790,10760,796
20231207,103400,13247754530,10770,10800,10800,10770,2340
20231207,103300,13222525660,10780,10790,10800,10780,1138
20231207,103200,13210251200,10790,10770,10790,10770,1248
20231207,103100,13196796770,10780,10770,10780,10770,2584
20231207,103000,13168965700,10770,10760,10780,10760,429
20231207,102900,13164347770,10770,10760,10770,10750,685
20231207,102800,13156979480,10760,10760,10760,10750,1083
20231207,102700,13145332950,10770,10770,10770,10750,212
20231207,102600,13143051310,10770,10750,10770,10740,694
20231207,102500,13135588240,10740,10750,10770,10740,493
20231207,102400,13130287160,10750,10740,10760,10740,1133
20231207,102300,13118102450,10750,10740,10750,10730,1490
20231207,102200,13102099910,10740,10740,10750,10730,1123
20231207,102100,13090042530,10730,10750,10750,10720,253
20231207,102000,13087327490,10740,10720,10750,10710,6188
20231207,101900,13021009120,10720,10740,10740,10720,5697
20231207,101800,12959906010,10740,10750,10750,10740,986
20231207,101700,12949313270,10750,10740,10750,10730,1172
20231207,101600,12936729790,10730,10750,10750,10730,3848
20231207,101500,12895417770,10750,10770,10770,10740,2951
20231207,101400,12863670830,10770,10790,10800,10770,565
20231207,101300,12857579110,10790,10780,10790,10770,1350
20231207,101200,12843026350,10780,10790,10790,10760,392
20231207,101100,12838803220,10790,10750,10790,10730,2500
20231207,101000,12811945900,10750,10740,10760,10730,3273
20231207,100900,12776791090,10740,10720,10760,10720,3529
20231207,100800,12738910370,10720,10770,10770,10720,3667
20231207,100700,12699525690,10750,10780,10790,10750,5309
20231207,100600,12642380460,10780,10760,10780,10760,2599
20231207,100500,12614408040,10770,10810,10830,10760,18354
20231207,100400,12416282480,10820,10850,10850,10820,2899
20231207,100300,12384874700,10850,10820,10890,10820,641
20231207,100200,12377914180,10820,10820,10840,10810,3284
20231207,100100,12342393190,10820,10820,10830,10810,1633
20231207,100000,12324728830,10830,10830,10840,10830,1747
20231207,095900,12305808540,10840,10830,10840,10820,2965
20231207,095800,12273720360,10830,10870,10880,10820,6599
20231207,095700,12202171810,10880,10860,10890,10850,277
20231207,095600,12199160220,10860,10850,10860,10830,2047
20231207,095500,12176968860,10850,10840,10860,10830,2092
20231207,095400,12154285650,10860,10970,11000,10810,11171
20231207,095300,12032517550,10960,10830,10970,10810,10906
20231207,095200,11913717910,10830,10900,10920,10810,9046
20231207,095100,11815733250,10900,10890,10930,10830,5779
20231207,095000,11752860420,10860,10840,10890,10810,7334
20231207,094900,11673442820,10850,10950,10980,10830,15729
20231207,094800,11501835920,10980,10880,10990,10840,23345
20231207,094700,11247815520,10880,10870,10990,10850,11914
20231207,094600,11117941330,10850,11030,11030,10850,33455
20231207,094500,10752683480,11000,11070,11120,10980,13625
20231207,094400,10602589060,11070,11140,11190,11020,8562
20231207,094300,10507741090,11140,11100,11210,11000,44498
20231207,094200,10016282840,11100,11130,11250,11060,29544
20231207,094100,9686446650,11180,11110,11190,11020,51319
20231207,094000,9117871710,11130,11330,11400,11080,42154
20231207,093900,8645262660,11330,11090,11620,11070,113435
20231207,093800,7352623960,11090,11150,11170,11010,46544
20231207,093700,6836669230,11120,11220,11260,10820,86597
20231207,093600,5873484480,11200,11350,11670,11200,151462
20231207,093500,4135811680,11360,11470,11500,11280,134559
20231207,093400,2598019080,11560,11560,11560,11560,0
20231207,093300,2598019080,11560,11290,11560,11230,40697
20231207,093200,2131637170,11280,10740,11320,10670,91655
20231207,093100,1123186040,10740,10630,10740,10630,2839
20231207,093000,1092818200,10630,10580,10630,10580,604
20231207,092900,1086402770,10580,10600,10600,10550,3435
20231207,092800,1050076890,10600,10630,10630,10600,818
20231207,092700,1041390370,10630,10640,10640,10630,1091
20231207,092600,1029785020,10640,10640,10660,10630,780
20231207,092500,1021481210,10650,10670,10670,10640,2018
20231207,092400,999960720,10680,10680,10710,10670,725
20231207,092300,992215990,10680,10670,10730,10670,712
20231207,092200,984606170,10710,10740,10740,10650,2591
20231207,092100,956857880,10740,10750,10780,10740,1781
20231207,092000,937716390,10750,10780,10780,10750,777
20231207,091900,929356090,10780,10800,10800,10760,1505
20231207,091800,913124370,10810,10770,10810,10760,1645
20231207,091700,895373760,10760,10750,10800,10750,2476
20231207,091600,868671040,10760,10800,10810,10750,2179
20231207,091500,845201770,10800,10810,10810,10770,8561
20231207,091400,752777130,10810,10860,10870,10700,11658
20231207,091300,626727050,10860,10700,10870,10700,9358
20231207,091200,526092970,10700,10700,10710,10690,2717
20231207,091100,497022270,10700,10640,10700,10640,3737
20231207,091000,457113040,10640,10630,10680,10630,2735
20231207,090900,427976350,10630,10620,10670,10610,3625
20231207,090800,389425720,10630,10640,10640,10630,1710
20231207,090700,371246170,10630,10610,10630,10600,1835
20231207,090600,351772790,10600,10660,10710,10590,1916
20231207,090500,331388070,10660,10570,10710,10570,8119
20231207,090400,244770090,10550,10610,10610,10550,5161
20231207,090300,190201560,10630,10620,10640,10560,4142
20231207,090200,146256050,10630,10650,10680,10620,7857
20231207,090100,62522650,10650,10530,10650,10530,2877
20231207,090000,32056680,10530,10510,10530,10460,3049