KissMeData/060250/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,193800,13763091260,11810,11810,11810,11810,20676
20231211,193700,13763091260,11810,11810,11810,11810,0
20231211,193600,13763091260,11810,11810,11810,11810,0
20231211,193500,13763091260,11810,11810,11810,11810,0
20231211,193400,13763091260,11810,11810,11810,11810,0
20231211,193300,13763091260,11810,11810,11810,11810,0
20231211,193200,13763091260,11810,11810,11810,11810,0
20231211,193100,13763091260,11810,11810,11810,11810,0
20231211,193000,13763091260,11810,11810,11810,11810,0
20231211,192900,13763091260,11810,11810,11810,11810,0
20231211,192800,13763091260,11810,11810,11810,11810,0
20231211,192700,13763091260,11810,11810,11810,11810,0
20231211,192600,13763091260,11810,11810,11810,11810,0
20231211,192500,13763091260,11810,11810,11810,11810,0
20231211,192400,13763091260,11810,11810,11810,11810,0
20231211,192300,13763091260,11810,11810,11810,11810,0
20231211,192200,13763091260,11810,11810,11810,11810,0
20231211,192100,13763091260,11810,11810,11810,11810,0
20231211,192000,13763091260,11810,11810,11810,11810,0
20231211,191900,13763091260,11810,11810,11810,11810,0
20231211,191800,13763091260,11810,11810,11810,11810,0
20231211,191700,13763091260,11810,11810,11810,11810,0
20231211,191600,13763091260,11810,11810,11810,11810,0
20231211,191500,13763091260,11810,11810,11810,11810,0
20231211,191400,13763091260,11810,11810,11810,11810,0
20231211,191300,13763091260,11810,11810,11810,11810,0
20231211,191200,13763091260,11810,11810,11810,11810,0
20231211,191100,13763091260,11810,11810,11810,11810,0
20231211,191000,13763091260,11810,11810,11810,11810,0
20231211,190900,13763091260,11810,11810,11810,11810,0
20231211,190800,13763091260,11810,11810,11810,11810,20676
20231211,190700,13763091260,11810,11810,11810,11810,0
20231211,190600,13763091260,11810,11810,11810,11810,0
20231211,190500,13763091260,11810,11810,11810,11810,0
20231211,190400,13763091260,11810,11810,11810,11810,0
20231211,190300,13763091260,11810,11810,11810,11810,0
20231211,190200,13763091260,11810,11810,11810,11810,0
20231211,190100,13763091260,11810,11810,11810,11810,0
20231211,190000,13763091260,11810,11810,11810,11810,0
20231211,185900,13763091260,11810,11810,11810,11810,0
20231211,185800,13763091260,11810,11810,11810,11810,0
20231211,185700,13763091260,11810,11810,11810,11810,0
20231211,185600,13763091260,11810,11810,11810,11810,0
20231211,185500,13763091260,11810,11810,11810,11810,0
20231211,185400,13763091260,11810,11810,11810,11810,0
20231211,185300,13763091260,11810,11810,11810,11810,0
20231211,185200,13763091260,11810,11810,11810,11810,0
20231211,185100,13763091260,11810,11810,11810,11810,0
20231211,185000,13763091260,11810,11810,11810,11810,0
20231211,184900,13763091260,11810,11810,11810,11810,0
20231211,184800,13763091260,11810,11810,11810,11810,0
20231211,184700,13763091260,11810,11810,11810,11810,0
20231211,184600,13763091260,11810,11810,11810,11810,0
20231211,184500,13763091260,11810,11810,11810,11810,0
20231211,184400,13763091260,11810,11810,11810,11810,0
20231211,184300,13763091260,11810,11810,11810,11810,0
20231211,184200,13763091260,11810,11810,11810,11810,0
20231211,184100,13763091260,11810,11810,11810,11810,0
20231211,184000,13763091260,11810,11810,11810,11810,0
20231211,183900,13763091260,11810,11810,11810,11810,0
20231211,183800,13763091260,11810,11810,11810,11810,20676
20231211,183700,13763091260,11810,11810,11810,11810,0
20231211,183600,13763091260,11810,11810,11810,11810,0
20231211,183500,13763091260,11810,11810,11810,11810,0
20231211,183400,13763091260,11810,11810,11810,11810,0
20231211,183300,13763091260,11810,11810,11810,11810,0
20231211,183200,13763091260,11810,11810,11810,11810,0
20231211,183100,13763091260,11810,11810,11810,11810,0
20231211,183000,13763091260,11810,11810,11810,11810,0
20231211,182900,13763091260,11810,11810,11810,11810,0
20231211,182800,13763091260,11810,11810,11810,11810,0
20231211,182700,13763091260,11810,11810,11810,11810,0
20231211,182600,13763091260,11810,11810,11810,11810,0
20231211,182500,13763091260,11810,11810,11810,11810,0
20231211,182400,13763091260,11810,11810,11810,11810,0
20231211,182300,13763091260,11810,11810,11810,11810,0
20231211,182200,13763091260,11810,11810,11810,11810,0
20231211,182100,13763091260,11810,11810,11810,11810,0
20231211,182000,13763091260,11810,11810,11810,11810,0
20231211,181900,13763091260,11810,11810,11810,11810,0
20231211,181800,13763091260,11810,11810,11810,11810,0
20231211,181700,13763091260,11810,11810,11810,11810,0
20231211,181600,13763091260,11810,11810,11810,11810,0
20231211,181500,13763091260,11810,11810,11810,11810,0
20231211,181400,13763091260,11810,11810,11810,11810,0
20231211,181300,13763091260,11810,11810,11810,11810,0
20231211,181200,13763091260,11810,11810,11810,11810,0
20231211,181100,13763091260,11810,11810,11810,11810,0
20231211,181000,13763091260,11810,11810,11810,11810,0
20231211,180900,13763091260,11810,11810,11810,11810,0
20231211,180800,13763091260,11810,11810,11810,11810,20676
20231211,180700,13763091260,11810,11810,11810,11810,0
20231211,180600,13763091260,11810,11810,11810,11810,0
20231211,180500,13763091260,11810,11810,11810,11810,0
20231211,180400,13763091260,11810,11810,11810,11810,0
20231211,180300,13763091260,11810,11810,11810,11810,0
20231211,180200,13763091260,11810,11810,11810,11810,0
20231211,180100,13763091260,11810,11810,11810,11810,0
20231211,180000,13763091260,11810,11810,11810,11810,0
20231211,175900,13763091260,11810,11810,11810,11810,0
20231211,175800,13763091260,11810,11810,11810,11810,0
20231211,175700,13763091260,11810,11810,11810,11810,0
20231211,175600,13763091260,11810,11810,11810,11810,0
20231211,175500,13763091260,11810,11810,11810,11810,0
20231211,175400,13763091260,11810,11810,11810,11810,0
20231211,175300,13763091260,11810,11810,11810,11810,0
20231211,175200,13763091260,11810,11810,11810,11810,0
20231211,175100,13763091260,11810,11810,11810,11810,0
20231211,175000,13763091260,11810,11810,11810,11810,0
20231211,174900,13763091260,11810,11810,11810,11810,0
20231211,174800,13763091260,11810,11810,11810,11810,0
20231211,174700,13763091260,11810,11810,11810,11810,0
20231211,174600,13763091260,11810,11810,11810,11810,0
20231211,174500,13763091260,11810,11810,11810,11810,0
20231211,174400,13763091260,11810,11810,11810,11810,0
20231211,174300,13763091260,11810,11810,11810,11810,0
20231211,174200,13763091260,11810,11810,11810,11810,0
20231211,174100,13763091260,11810,11810,11810,11810,0
20231211,174000,13763091260,11810,11810,11810,11810,0
20231211,173900,13763091260,11810,11810,11810,11810,0
20231211,173800,13763091260,11810,11810,11810,11810,20676
20231211,173700,13763091260,11810,11810,11810,11810,0
20231211,173600,13763091260,11810,11810,11810,11810,0
20231211,173500,13763091260,11810,11810,11810,11810,0
20231211,173400,13763091260,11810,11810,11810,11810,0
20231211,173300,13763091260,11810,11810,11810,11810,0
20231211,173200,13763091260,11810,11810,11810,11810,0
20231211,173100,13763091260,11810,11810,11810,11810,0
20231211,173000,13763091260,11810,11810,11810,11810,0
20231211,172900,13763091260,11810,11810,11810,11810,0
20231211,172800,13763091260,11810,11810,11810,11810,0
20231211,172700,13763091260,11810,11810,11810,11810,0
20231211,172600,13763091260,11810,11810,11810,11810,0
20231211,172500,13763091260,11810,11810,11810,11810,0
20231211,172400,13763091260,11810,11810,11810,11810,0
20231211,172300,13763091260,11810,11810,11810,11810,0
20231211,172200,13763091260,11810,11810,11810,11810,0
20231211,172100,13763091260,11810,11810,11810,11810,0
20231211,172000,13763091260,11810,11810,11810,11810,0
20231211,171900,13763091260,11810,11810,11810,11810,0
20231211,171800,13763091260,11810,11810,11810,11810,0
20231211,171700,13763091260,11810,11810,11810,11810,0
20231211,171600,13763091260,11810,11810,11810,11810,0
20231211,171500,13763091260,11810,11810,11810,11810,0
20231211,171400,13763091260,11810,11810,11810,11810,0
20231211,171300,13763091260,11810,11810,11810,11810,0
20231211,171200,13763091260,11810,11810,11810,11810,0
20231211,171100,13763091260,11810,11810,11810,11810,0
20231211,171000,13763091260,11810,11810,11810,11810,0
20231211,170900,13763091260,11810,11810,11810,11810,0
20231211,170800,13763091260,11810,11810,11810,11810,20676
20231211,170700,13763091260,11810,11810,11810,11810,0
20231211,170600,13763091260,11810,11810,11810,11810,0
20231211,170500,13763091260,11810,11810,11810,11810,0
20231211,170400,13763091260,11810,11810,11810,11810,0
20231211,170300,13763091260,11810,11810,11810,11810,0
20231211,170200,13763091260,11810,11810,11810,11810,0
20231211,170100,13763091260,11810,11810,11810,11810,0
20231211,170000,13763091260,11810,11810,11810,11810,0
20231211,165900,13763091260,11810,11810,11810,11810,0
20231211,165800,13763091260,11810,11810,11810,11810,0
20231211,165700,13763091260,11810,11810,11810,11810,0
20231211,165600,13763091260,11810,11810,11810,11810,0
20231211,165500,13763091260,11810,11810,11810,11810,0
20231211,165400,13763091260,11810,11810,11810,11810,0
20231211,165300,13763091260,11810,11810,11810,11810,0
20231211,165200,13763091260,11810,11810,11810,11810,0
20231211,165100,13763091260,11810,11810,11810,11810,0
20231211,165000,13763091260,11810,11810,11810,11810,0
20231211,164900,13763091260,11810,11810,11810,11810,0
20231211,164800,13763091260,11810,11810,11810,11810,0
20231211,164700,13763091260,11810,11810,11810,11810,0
20231211,164600,13763091260,11810,11810,11810,11810,0
20231211,164500,13763091260,11810,11810,11810,11810,0
20231211,164400,13763091260,11810,11810,11810,11810,0
20231211,164300,13763091260,11810,11810,11810,11810,0
20231211,164200,13763091260,11810,11810,11810,11810,0
20231211,164100,13763091260,11810,11810,11810,11810,0
20231211,164000,13763091260,11810,11810,11810,11810,0
20231211,163900,13763091260,11810,11810,11810,11810,0
20231211,163800,13763091260,11810,11810,11810,11810,20676
20231211,163700,13763091260,11810,11810,11810,11810,0
20231211,163600,13763091260,11810,11810,11810,11810,0
20231211,163500,13763091260,11810,11810,11810,11810,0
20231211,163400,13763091260,11810,11810,11810,11810,0
20231211,163300,13763091260,11810,11810,11810,11810,0
20231211,163200,13763091260,11810,11810,11810,11810,0
20231211,163100,13763091260,11810,11810,11810,11810,0
20231211,163000,13763091260,11810,11810,11810,11810,0
20231211,162900,13763091260,11810,11810,11810,11810,0
20231211,162800,13763091260,11810,11810,11810,11810,0
20231211,162700,13763091260,11810,11810,11810,11810,0
20231211,162600,13763091260,11810,11810,11810,11810,0
20231211,162500,13763091260,11810,11810,11810,11810,0
20231211,162400,13763091260,11810,11810,11810,11810,0
20231211,162300,13763091260,11810,11810,11810,11810,0
20231211,162200,13763091260,11810,11810,11810,11810,0
20231211,162100,13763091260,11810,11810,11810,11810,0
20231211,162000,13763091260,11810,11810,11810,11810,0
20231211,161900,13763091260,11810,11810,11810,11810,0
20231211,161800,13763091260,11810,11810,11810,11810,0
20231211,161700,13763091260,11810,11810,11810,11810,0
20231211,161600,13763091260,11810,11810,11810,11810,0
20231211,161500,13763091260,11810,11810,11810,11810,0
20231211,161400,13763091260,11810,11810,11810,11810,0
20231211,161300,13763091260,11810,11810,11810,11810,0
20231211,161200,13763091260,11810,11810,11810,11810,0
20231211,161100,13763091260,11810,11810,11810,11810,0
20231211,161000,13763091260,11810,11810,11810,11810,0
20231211,160900,13763091260,11810,11810,11810,11810,0
20231211,160800,13763091260,11810,11810,11810,11810,20676
20231211,160700,13763091260,11810,11810,11810,11810,0
20231211,160600,13763091260,11810,11810,11810,11810,0
20231211,160500,13763091260,11810,11810,11810,11810,0
20231211,160400,13763091260,11810,11810,11810,11810,0
20231211,160300,13763091260,11810,11810,11810,11810,0
20231211,160200,13763091260,11810,11810,11810,11810,0
20231211,160100,13763091260,11810,11810,11810,11810,0
20231211,160000,13763091260,11810,11810,11810,11810,0
20231211,155900,13763091260,11810,11810,11810,11810,0
20231211,155800,13763091260,11810,11810,11810,11810,0
20231211,155700,13763091260,11810,11810,11810,11810,0
20231211,155600,13763091260,11810,11810,11810,11810,0
20231211,155500,13763091260,11810,11810,11810,11810,0
20231211,155400,13763091260,11810,11810,11810,11810,0
20231211,155300,13763091260,11810,11810,11810,11810,0
20231211,155200,13763091260,11810,11810,11810,11810,0
20231211,155100,13763091260,11810,11810,11810,11810,0
20231211,155000,13763091260,11810,11810,11810,11810,0
20231211,154900,13763091260,11810,11810,11810,11810,0
20231211,154800,13763091260,11810,11810,11810,11810,0
20231211,154700,13763091260,11810,11810,11810,11810,0
20231211,154600,13763091260,11810,11810,11810,11810,0
20231211,154500,13763091260,11810,11810,11810,11810,0
20231211,154400,13763091260,11810,11810,11810,11810,0
20231211,154300,13763091260,11810,11810,11810,11810,0
20231211,154200,13763091260,11810,11810,11810,11810,0
20231211,154100,13763091260,11810,11810,11810,11810,0
20231211,154000,13763091260,11810,11810,11810,11810,0
20231211,153900,13763091260,11810,11810,11810,11810,0
20231211,153800,13763091260,11810,11810,11810,11810,20676
20231211,153700,13763091260,11810,11810,11810,11810,0
20231211,153600,13763091260,11810,11810,11810,11810,0
20231211,153500,13763091260,11810,11810,11810,11810,0
20231211,153400,13763091260,11810,11810,11810,11810,0
20231211,153300,13763091260,11810,11810,11810,11810,0
20231211,153200,13763091260,11810,11810,11810,11810,0
20231211,153100,13763091260,11810,11810,11810,11810,0
20231211,153000,13763091260,11810,11810,11810,11810,20676
20231211,152900,13518907700,11800,11800,11800,11800,0
20231211,152800,13518907700,11800,11800,11800,11800,0
20231211,152700,13518907700,11800,11800,11800,11800,0
20231211,152600,13518907700,11800,11800,11800,11800,0
20231211,152500,13518907700,11800,11800,11800,11800,0
20231211,152400,13518907700,11800,11800,11800,11800,0
20231211,152300,13518907700,11800,11800,11800,11800,0
20231211,152200,13518907700,11800,11800,11800,11800,0
20231211,152100,13518907700,11800,11800,11800,11800,0
20231211,152000,13518907700,11800,11800,11800,11800,0
20231211,151900,13518907700,11800,11790,11800,11780,1769
20231211,151800,13498051750,11790,11790,11800,11790,1407
20231211,151700,13481455930,11780,11770,11790,11760,1155
20231211,151600,13467855860,11770,11770,11790,11760,893
20231211,151500,13457345180,11770,11770,11770,11760,763
20231211,151400,13448370350,11760,11770,11770,11750,1203
20231211,151300,13434220600,11760,11760,11770,11750,1940
20231211,151200,13411414040,11770,11760,11770,11740,1027
20231211,151100,13399342200,11760,11770,11770,11730,2941
20231211,151000,13364798990,11760,11770,11770,11750,3327
20231211,150900,13325676280,11770,11770,11770,11760,1378
20231211,150800,13309464280,11750,11780,11790,11750,5388
20231211,150700,13246063230,11790,11790,11800,11790,453
20231211,150600,13240722260,11790,11810,11810,11790,1032
20231211,150500,13228545830,11800,11800,11810,11800,513
20231211,150400,13222492350,11780,11760,11790,11760,4860
20231211,150300,13165303440,11760,11760,11760,11750,1130
20231211,150200,13152015120,11760,11790,11790,11750,3215
20231211,150100,13114166890,11790,11820,11820,11790,4049
20231211,150000,13066333250,11830,11820,11840,11810,1889
20231211,145900,13043996930,11810,11850,11850,11810,2818
20231211,145800,13010662370,11850,11860,11870,11840,2216
20231211,145700,12984385280,11860,11840,11870,11840,1020
20231211,145600,12972296790,11840,11870,11870,11840,4866
20231211,145500,12914627260,11870,11880,11900,11870,7002
20231211,145400,12831422370,11890,11890,11890,11880,893
20231211,145300,12820805800,11890,11860,11890,11860,6072
20231211,145200,12748720590,11860,11830,11860,11820,11729
20231211,145100,12609889180,11830,11800,11830,11800,2784
20231211,145000,12576996960,11800,11770,11820,11770,4472
20231211,144900,12524254920,11790,11770,11790,11760,4326
20231211,144800,12473323260,11770,11800,11800,11770,3238
20231211,144700,12435155550,11800,11750,11800,11750,4257
20231211,144600,12385000840,11760,11770,11770,11750,1765
20231211,144500,12364240860,11770,11760,11770,11750,996
20231211,144400,12352523960,11770,11710,11780,11710,7743
20231211,144300,12261596290,11710,11730,11740,11710,4089
20231211,144200,12213654190,11730,11710,11730,11710,2707
20231211,144100,12181928590,11710,11650,11710,11640,4846
20231211,144000,12125284520,11650,11620,11650,11620,1735
20231211,143900,12105086540,11620,11610,11620,11600,1655
20231211,143800,12085866500,11610,11560,11610,11560,4277
20231211,143700,12036307700,11570,11580,11580,11560,773
20231211,143600,12027365710,11570,11570,11590,11570,2538
20231211,143500,11997983630,11570,11550,11570,11550,2775
20231211,143400,11965901960,11550,11580,11580,11550,676
20231211,143300,11958089700,11570,11560,11580,11550,2937
20231211,143200,11924143640,11560,11560,11570,11550,1075
20231211,143100,11911718120,11550,11550,11580,11540,4402
20231211,143000,11860861960,11550,11550,11550,11540,2027
20231211,142900,11837457750,11550,11550,11560,11540,2054
20231211,142800,11813733190,11550,11550,11560,11540,1386
20231211,142700,11797727990,11550,11560,11570,11550,558
20231211,142600,11791279800,11550,11570,11570,11550,3079
20231211,142500,11755712410,11570,11560,11570,11550,2531
20231211,142400,11726466820,11560,11550,11560,11550,1609
20231211,142300,11707873620,11570,11580,11580,11560,3186
20231211,142200,11671021310,11580,11590,11590,11580,1573
20231211,142100,11652803820,11590,11600,11600,11580,1247
20231211,142000,11638355520,11600,11590,11600,11580,1323
20231211,141900,11623025240,11590,11590,11590,11580,1536
20231211,141800,11605228290,11590,11590,11600,11580,1151
20231211,141700,11591891610,11580,11590,11600,11580,1226
20231211,141600,11577681680,11590,11570,11600,11560,2764
20231211,141500,11545673160,11570,11580,11580,11570,630
20231211,141400,11538383010,11570,11560,11590,11560,3169
20231211,141300,11501719160,11570,11560,11570,11560,890
20231211,141200,11491429170,11570,11580,11590,11560,4946
20231211,141100,11434206190,11560,11570,11580,11560,1207
20231211,141000,11420240250,11570,11580,11580,11560,760
20231211,140900,11411449820,11560,11560,11580,11550,1387
20231211,140800,11395415360,11560,11560,11570,11560,1957
20231211,140700,11372787640,11550,11560,11570,11550,2104
20231211,140600,11348476660,11570,11580,11590,11550,1586
20231211,140500,11330123560,11580,11610,11610,11560,6450
20231211,140400,11255389120,11600,11570,11610,11560,1353
20231211,140300,11239722680,11560,11550,11570,11550,1455
20231211,140200,11222901680,11540,11540,11570,11530,4368
20231211,140100,11172423470,11540,11560,11560,11530,5282
20231211,140000,11111434420,11550,11580,11580,11550,5872
20231211,135900,11043520690,11570,11590,11590,11560,3318
20231211,135800,11005124830,11580,11620,11620,11550,30297
20231211,135700,10653956970,11620,11640,11640,11620,1660
20231211,135600,10634656050,11640,11670,11680,11630,7866
20231211,135500,10543012540,11680,11680,11680,11660,1210
20231211,135400,10528894160,11680,11670,11680,11670,1081
20231211,135300,10516274670,11670,11660,11670,11660,1726
20231211,135200,10496146730,11660,11680,11680,11650,3211
20231211,135100,10458699650,11680,11690,11700,11680,2327
20231211,135000,10431511310,11690,11670,11690,11670,1208
20231211,134900,10417404710,11670,11700,11700,11660,5340
20231211,134800,10355044630,11710,11710,11710,11700,947
20231211,134700,10343961510,11710,11710,11710,11700,512
20231211,134600,10337970080,11710,11720,11720,11700,430
20231211,134500,10332934750,11720,11720,11720,11710,721
20231211,134400,10324489390,11720,11740,11740,11710,621
20231211,134300,10317215370,11740,11750,11750,11720,1869
20231211,134200,10295291990,11730,11700,11730,11690,5266
20231211,134100,10233618880,11700,11690,11700,11690,1110
20231211,134000,10220640240,11690,11700,11700,11690,884
20231211,133900,10210304590,11700,11710,11720,11700,10056
20231211,133800,10092589250,11710,11720,11720,11710,680
20231211,133700,10084622910,11710,11740,11740,11710,1704
20231211,133600,10064661560,11740,11740,11740,11720,512
20231211,133500,10058656950,11740,11720,11740,11720,1064
20231211,133400,10046182630,11720,11740,11740,11710,3407
20231211,133300,10006247260,11730,11730,11750,11730,581
20231211,133200,9999427240,11730,11740,11750,11730,398
20231211,133100,9994756680,11730,11740,11750,11730,363
20231211,133000,9990496740,11750,11740,11750,11730,983
20231211,132900,9978958100,11740,11740,11760,11740,736
20231211,132800,9970314060,11750,11730,11750,11720,1085
20231211,132700,9957586290,11720,11730,11740,11720,350
20231211,132600,9953482500,11730,11730,11740,11720,533
20231211,132500,9947232340,11730,11720,11730,11720,1532
20231211,132400,9929271610,11730,11740,11740,11720,537
20231211,132300,9922971570,11740,11730,11740,11720,524
20231211,132200,9916825820,11730,11740,11740,11720,3478
20231211,132100,9876033620,11750,11750,11750,11730,775
20231211,132000,9866932600,11750,11750,11760,11740,634
20231211,131900,9859484830,11750,11760,11760,11730,611
20231211,131800,9852304070,11750,11750,11770,11740,1238
20231211,131700,9837742950,11750,11730,11760,11730,1290
20231211,131600,9822597760,11730,11720,11740,11720,1770
20231211,131500,9801845080,11730,11730,11730,11720,797
20231211,131400,9792502510,11720,11720,11730,11720,1160
20231211,131300,9778906980,11720,11730,11750,11720,687
20231211,131200,9770848480,11740,11740,11750,11730,669
20231211,131100,9762999270,11740,11750,11750,11730,249
20231211,131000,9760077810,11740,11750,11750,11730,423
20231211,130900,9755113660,11730,11760,11760,11730,1533
20231211,130800,9737110860,11750,11740,11770,11730,2153
20231211,130700,9711810130,11730,11750,11750,11730,700
20231211,130600,9703595300,11750,11740,11750,11740,598
20231211,130500,9696573050,11740,11750,11750,11740,352
20231211,130400,9692440300,11750,11750,11750,11730,598
20231211,130300,9685418250,11750,11750,11750,11730,193
20231211,130200,9683153770,11730,11740,11750,11730,2163
20231211,130100,9657777010,11740,11740,11750,11740,816
20231211,130000,9648196800,11750,11750,11770,11740,942
20231211,125900,9637127460,11740,11760,11760,11740,275
20231211,125800,9633896150,11740,11760,11760,11740,148
20231211,125700,9632158400,11760,11750,11760,11740,500
20231211,125600,9626283170,11750,11740,11750,11740,181
20231211,125500,9624157900,11740,11750,11750,11730,402
20231211,125400,9619436690,11750,11740,11750,11730,368
20231211,125300,9615114360,11740,11740,11740,11730,1618
20231211,125200,9596133540,11730,11750,11750,11730,563
20231211,125100,9589528590,11750,11750,11750,11740,379
20231211,125000,9585076600,11740,11750,11750,11740,220
20231211,124900,9582492900,11750,11730,11750,11730,902
20231211,124800,9571910750,11730,11740,11740,11720,2542
20231211,124700,9542104930,11740,11780,11780,11730,7136
20231211,124600,9458279340,11780,11790,11790,11770,2184
20231211,124500,9432551520,11790,11780,11790,11780,265
20231211,124400,9429429650,11780,11780,11790,11780,391
20231211,124300,9424822110,11790,11790,11800,11790,902
20231211,124200,9414187200,11790,11800,11810,11790,1530
20231211,124100,9396131050,11800,11810,11810,11790,368
20231211,124000,9391789870,11800,11800,11800,11780,1441
20231211,123900,9374788090,11800,11790,11810,11780,5619
20231211,123800,9308496440,11790,11770,11800,11770,3641
20231211,123700,9265620210,11770,11740,11770,11740,2945
20231211,123600,9231024720,11740,11750,11760,11740,932
20231211,123500,9220071980,11750,11750,11750,11740,209
20231211,123400,9217617560,11750,11750,11750,11740,438
20231211,123300,9212472320,11750,11750,11760,11750,412
20231211,123200,9207631310,11750,11750,11760,11750,2237
20231211,123100,9181335790,11750,11740,11750,11730,1894
20231211,123000,9159087730,11730,11730,11740,11720,1153
20231211,122900,9145565240,11720,11720,11730,11710,668
20231211,122800,9137736380,11710,11700,11720,11700,475
20231211,122700,9132174430,11700,11680,11700,11680,1337
20231211,122600,9116545790,11680,11670,11680,11670,305
20231211,122500,9112985960,11670,11670,11670,11660,979
20231211,122400,9101564160,11660,11690,11690,11660,2770
20231211,122300,9069242020,11690,11680,11690,11670,1365
20231211,122200,9053303320,11690,11680,11700,11680,996
20231211,122100,9041661970,11680,11690,11690,11680,649
20231211,122000,9034080230,11690,11690,11690,11680,419
20231211,121900,9029183380,11690,11690,11700,11690,175
20231211,121800,9027136470,11680,11690,11700,11680,825
20231211,121700,9017493370,11680,11690,11690,11670,280
20231211,121600,9014221790,11690,11660,11690,11660,2204
20231211,121500,8988516330,11660,11670,11670,11650,4574
20231211,121400,8935186720,11670,11690,11700,11670,1517
20231211,121300,8917465980,11690,11700,11700,11680,295
20231211,121200,8914017840,11700,11700,11710,11690,689
20231211,121100,8905957830,11700,11680,11700,11660,5163
20231211,121000,8845713070,11680,11690,11700,11680,1296
20231211,120900,8830566020,11690,11690,11690,11670,5401
20231211,120800,8767512400,11680,11680,11690,11680,2003
20231211,120700,8744116980,11680,11700,11700,11670,3708
20231211,120600,8700797430,11700,11700,11700,11690,332
20231211,120500,8696914290,11700,11690,11700,11680,783
20231211,120400,8687761410,11690,11710,11710,11690,776
20231211,120300,8678687170,11710,11700,11710,11700,852
20231211,120200,8668718670,11710,11710,11710,11700,787
20231211,120100,8659508190,11710,11700,11710,11700,1089
20231211,120000,8646763590,11700,11700,11700,11690,1082
20231211,115900,8634113830,11700,11690,11710,11690,283
20231211,115800,8630805460,11700,11710,11710,11690,1162
20231211,115700,8617210130,11700,11680,11700,11680,1247
20231211,115600,8602632390,11680,11680,11680,11660,1082
20231211,115500,8589997950,11680,11680,11680,11670,834
20231211,115400,8580260230,11680,11670,11680,11670,811
20231211,115300,8570790500,11670,11670,11680,11670,266
20231211,115200,8567685920,11680,11660,11690,11660,1593
20231211,115100,8549082920,11670,11680,11680,11660,1109
20231211,115000,8536147430,11670,11680,11690,11660,9847
20231211,114900,8421210840,11680,11710,11710,11680,5222
20231211,114800,8360143350,11710,11730,11730,11710,2224
20231211,114700,8334088880,11730,11740,11740,11720,343
20231211,114600,8330067590,11740,11750,11750,11730,535
20231211,114500,8323787830,11750,11730,11750,11730,1225
20231211,114400,8309415960,11730,11720,11730,11720,354
20231211,114300,8305266970,11720,11720,11730,11710,682
20231211,114200,8297273930,11720,11780,11780,11700,21435
20231211,114100,8045534570,11780,11800,11800,11780,3461
20231211,114000,8004734070,11800,11800,11810,11790,1366
20231211,113900,7988617220,11800,11810,11810,11800,380
20231211,113800,7984131340,11800,11800,11810,11800,344
20231211,113700,7980071930,11810,11810,11810,11800,960
20231211,113600,7968741010,11810,11810,11810,11800,185
20231211,113500,7966557530,11800,11800,11800,11790,1510
20231211,113400,7948740800,11800,11800,11800,11790,422
20231211,113300,7943762470,11800,11790,11800,11790,332
20231211,113200,7939847220,11800,11780,11800,11780,852
20231211,113100,7929804050,11780,11790,11800,11780,1273
20231211,113000,7914798170,11790,11820,11820,11790,2078
20231211,112900,7890267690,11820,11810,11830,11810,628
20231211,112800,7882847500,11810,11810,11820,11810,565
20231211,112700,7876172300,11810,11830,11830,11810,727
20231211,112600,7867580170,11830,11810,11830,11810,2601
20231211,112500,7836829330,11810,11810,11820,11810,1392
20231211,112400,7820383560,11800,11810,11820,11790,1706
20231211,112300,7800251970,11800,11820,11820,11800,3529
20231211,112200,7758565290,11830,11830,11830,11820,1409
20231211,112100,7741899100,11830,11840,11850,11830,3319
20231211,112000,7702608710,11840,11810,11840,11810,2920
20231211,111900,7668075080,11810,11790,11810,11790,1591
20231211,111800,7649296250,11800,11790,11800,11780,1285
20231211,111700,7634148080,11790,11770,11790,11770,1967
20231211,111600,7610969970,11780,11790,11800,11780,1020
20231211,111500,7598951650,11800,11750,11800,11750,1329
20231211,111400,7583296860,11740,11740,11750,11740,713
20231211,111300,7574926220,11730,11740,11740,11730,293
20231211,111200,7571489320,11740,11730,11740,11720,490
20231211,111100,7565742500,11730,11720,11730,11720,827
20231211,111000,7556047060,11710,11700,11730,11700,1063
20231211,110900,7543596070,11700,11700,11710,11700,346
20231211,110800,7539547860,11700,11700,11710,11700,1412
20231211,110700,7523024180,11720,11720,11720,11690,3518
20231211,110600,7481855300,11720,11730,11730,11720,889
20231211,110500,7471435290,11730,11780,11780,11720,4933
20231211,110400,7413428850,11790,11790,11790,11770,377
20231211,110300,7408987930,11790,11790,11790,11770,2612
20231211,110200,7378208720,11780,11780,11800,11780,591
20231211,110100,7371240770,11780,11790,11790,11780,687
20231211,110000,7363143800,11790,11740,11790,11740,1584
20231211,105900,7344519350,11740,11720,11740,11720,1252
20231211,105800,7329835220,11720,11720,11730,11710,1836
20231211,105700,7308317710,11720,11720,11720,11710,533
20231211,105600,7302073230,11710,11700,11710,11700,1771
20231211,105500,7281346430,11710,11720,11740,11700,2198
20231211,105400,7255604600,11720,11710,11720,11710,558
20231211,105300,7249066790,11710,11720,11720,11710,864
20231211,105200,7238948790,11710,11730,11730,11710,380
20231211,105100,7234497540,11730,11750,11750,11710,1869
20231211,105000,7212596780,11740,11700,11740,11700,5385
20231211,104900,7149501810,11710,11720,11720,11700,1388
20231211,104800,7133250220,11730,11730,11730,11720,893
20231211,104700,7122778640,11740,11740,11740,11730,263
20231211,104600,7119692290,11740,11760,11770,11730,2038
20231211,104500,7095763210,11750,11740,11750,11740,1351
20231211,104400,7079896160,11740,11750,11750,11740,996
20231211,104300,7068199580,11740,11750,11770,11740,3645
20231211,104200,7025371430,11740,11690,11740,11690,3469
20231211,104100,6984759830,11700,11730,11740,11690,10071
20231211,104000,6866748460,11730,11710,11730,11710,1855
20231211,103900,6845017780,11710,11690,11720,11690,3846
20231211,103800,6799985470,11690,11690,11690,11680,4164
20231211,103700,6751330310,11690,11680,11690,11650,2230
20231211,103600,6725307640,11680,11720,11720,11680,2362
20231211,103500,6697684900,11700,11730,11730,11690,6087
20231211,103400,6626418660,11730,11630,11740,11630,7916
20231211,103300,6533875450,11630,11640,11640,11600,5227
20231211,103200,6473168400,11630,11640,11640,11580,16199
20231211,103100,6285152740,11640,11680,11690,11600,20101
20231211,103000,6051207360,11690,11630,11700,11630,10352
20231211,102900,5930318990,11630,11670,11690,11590,26274
20231211,102800,5624882080,11660,11700,11730,11640,20187
20231211,102700,5389244460,11700,11690,11730,11670,16310
20231211,102600,5198509410,11690,11840,11850,11650,32941
20231211,102500,4811648330,11840,11840,11850,11820,5007
20231211,102400,4752395510,11840,11860,11870,11830,2539
20231211,102300,4722303620,11860,11810,11870,11780,6192
20231211,102200,4649186200,11790,11850,11860,11780,15267
20231211,102100,4468798630,11850,11940,11940,11850,12349
20231211,102000,4322103690,11940,11910,11940,11900,3790
20231211,101900,4276970310,11900,11900,11910,11900,1735
20231211,101800,4256323660,11890,11870,11930,11850,12110
20231211,101700,4112429900,11870,12000,12000,11870,21620
20231211,101600,3854638350,12010,11990,12010,11990,2417
20231211,101500,3825637610,11990,11990,11990,11980,735
20231211,101400,3816828860,11990,12050,12050,11990,4000
20231211,101300,3768779290,12050,12040,12060,12030,2458
20231211,101200,3739202740,12040,12050,12050,12020,1219
20231211,101100,3724532620,12060,12050,12060,12030,631
20231211,101000,3716930840,12050,12040,12050,12030,1319
20231211,100900,3701049180,12040,12040,12060,12040,1973
20231211,100800,3677278910,12030,12020,12030,12020,914
20231211,100700,3666286470,12030,12030,12060,12030,1317
20231211,100600,3650425580,12020,12000,12020,11990,1775
20231211,100500,3629115950,12000,12030,12030,11950,11861
20231211,100400,3486947040,12010,12090,12090,12000,15862
20231211,100300,3295973550,12080,12100,12100,12080,1810
20231211,100200,3274090980,12100,12120,12130,12090,2440
20231211,100100,3244550600,12130,12110,12130,12110,568
20231211,100000,3237667620,12110,12130,12130,12110,1318
20231211,095900,3221692870,12130,12140,12140,12110,1454
20231211,095800,3204060250,12140,12120,12140,12120,1060
20231211,095700,3191205220,12140,12150,12150,12120,669
20231211,095600,3183088890,12140,12130,12160,12120,2010
20231211,095500,3158692620,12130,12100,12130,12100,521
20231211,095400,3152383450,12140,12100,12140,12080,7341
20231211,095300,3063545550,12100,12110,12120,12090,5492
20231211,095200,2997064370,12120,12120,12130,12110,894
20231211,095100,2986229560,12110,12150,12150,12100,5231
20231211,095000,2922819140,12150,12170,12180,12140,3490
20231211,094900,2880420880,12170,12150,12190,12150,3187
20231211,094800,2841632910,12140,12120,12150,12110,1835
20231211,094700,2819371220,12120,12130,12140,12110,3033
20231211,094600,2782597160,12140,12160,12160,12140,1733
20231211,094500,2761545010,12160,12140,12160,12130,1655
20231211,094400,2741439030,12140,12150,12150,12120,2112
20231211,094300,2715805740,12160,12130,12160,12100,5201
20231211,094200,2652753400,12130,12100,12140,12100,1924
20231211,094100,2629450290,12100,12120,12130,12100,11382
20231211,094000,2491662260,12120,12110,12160,12110,6441
20231211,093900,2413587990,12100,12220,12230,12050,24646
20231211,093800,2114121940,12230,12250,12250,12210,6138
20231211,093700,2039075360,12250,12270,12270,12240,901
20231211,093600,2028039260,12270,12270,12270,12250,2272
20231211,093500,2000195550,12270,12290,12290,12260,1834
20231211,093400,1977687590,12290,12290,12300,12280,849
20231211,093300,1967252450,12280,12300,12300,12270,609
20231211,093200,1959770000,12300,12260,12310,12240,3021
20231211,093100,1922705950,12270,12240,12280,12240,741
20231211,093000,1913625790,12250,12260,12270,12230,2767
20231211,092900,1879757390,12270,12260,12270,12250,475
20231211,092800,1873937990,12250,12280,12280,12240,2920
20231211,092700,1838141730,12280,12260,12280,12250,1474
20231211,092600,1820069270,12260,12270,12270,12260,1032
20231211,092500,1807413700,12270,12260,12270,12250,1511
20231211,092400,1788900500,12260,12270,12270,12250,947
20231211,092300,1777293670,12260,12280,12280,12260,1076
20231211,092200,1764093160,12280,12290,12290,12270,565
20231211,092100,1757156810,12290,12230,12290,12230,1948
20231211,092000,1733279740,12250,12250,12260,12230,1159
20231211,091900,1719089720,12260,12210,12270,12210,3650
20231211,091800,1674431150,12220,12270,12290,12210,11290
20231211,091700,1536223190,12270,12300,12310,12260,3088
20231211,091600,1498308470,12310,12290,12320,12270,1196
20231211,091500,1483616510,12290,12340,12350,12290,4252
20231211,091400,1431280630,12340,12370,12410,12330,5763
20231211,091300,1359891650,12350,12330,12370,12310,1250
20231211,091200,1344481040,12330,12340,12340,12300,2264
20231211,091100,1316594820,12360,12340,12370,12330,1905
20231211,091000,1293057160,12320,12330,12330,12280,3039
20231211,090900,1255667840,12320,12350,12370,12310,6694
20231211,090800,1173046830,12350,12400,12400,12330,4477
20231211,090700,1117648150,12400,12410,12440,12380,4823
20231211,090600,1057802490,12400,12270,12400,12270,9281
20231211,090500,943315010,12270,12270,12300,12230,5553
20231211,090400,875260660,12270,12280,12310,12270,8318
20231211,090300,773088850,12270,12390,12430,12270,11643
20231211,090200,629511670,12390,12330,12400,12290,4326
20231211,090100,576159110,12330,12390,12390,12270,12995
20231211,090000,416331390,12400,12400,12430,12220,31643