KissMeData/060250/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,193700,10493236400,10500,10500,10500,10500,83910
20231214,193600,10493236400,10500,10500,10500,10500,0
20231214,193500,10493236400,10500,10500,10500,10500,0
20231214,193400,10493236400,10500,10500,10500,10500,0
20231214,193300,10493236400,10500,10500,10500,10500,0
20231214,193200,10493236400,10500,10500,10500,10500,0
20231214,193100,10493236400,10500,10500,10500,10500,0
20231214,193000,10493236400,10500,10500,10500,10500,0
20231214,192900,10493236400,10500,10500,10500,10500,0
20231214,192800,10493236400,10500,10500,10500,10500,0
20231214,192700,10493236400,10500,10500,10500,10500,0
20231214,192600,10493236400,10500,10500,10500,10500,0
20231214,192500,10493236400,10500,10500,10500,10500,0
20231214,192400,10493236400,10500,10500,10500,10500,0
20231214,192300,10493236400,10500,10500,10500,10500,0
20231214,192200,10493236400,10500,10500,10500,10500,0
20231214,192100,10493236400,10500,10500,10500,10500,0
20231214,192000,10493236400,10500,10500,10500,10500,0
20231214,191900,10493236400,10500,10500,10500,10500,0
20231214,191800,10493236400,10500,10500,10500,10500,0
20231214,191700,10493236400,10500,10500,10500,10500,0
20231214,191600,10493236400,10500,10500,10500,10500,0
20231214,191500,10493236400,10500,10500,10500,10500,0
20231214,191400,10493236400,10500,10500,10500,10500,0
20231214,191300,10493236400,10500,10500,10500,10500,0
20231214,191200,10493236400,10500,10500,10500,10500,0
20231214,191100,10493236400,10500,10500,10500,10500,0
20231214,191000,10493236400,10500,10500,10500,10500,0
20231214,190900,10493236400,10500,10500,10500,10500,0
20231214,190800,10493236400,10500,10500,10500,10500,0
20231214,190700,10493236400,10500,10500,10500,10500,83910
20231214,190600,10493236400,10500,10500,10500,10500,0
20231214,190500,10493236400,10500,10500,10500,10500,0
20231214,190400,10493236400,10500,10500,10500,10500,0
20231214,190300,10493236400,10500,10500,10500,10500,0
20231214,190200,10493236400,10500,10500,10500,10500,0
20231214,190100,10493236400,10500,10500,10500,10500,0
20231214,190000,10493236400,10500,10500,10500,10500,0
20231214,185900,10493236400,10500,10500,10500,10500,0
20231214,185800,10493236400,10500,10500,10500,10500,0
20231214,185700,10493236400,10500,10500,10500,10500,0
20231214,185600,10493236400,10500,10500,10500,10500,0
20231214,185500,10493236400,10500,10500,10500,10500,0
20231214,185400,10493236400,10500,10500,10500,10500,0
20231214,185300,10493236400,10500,10500,10500,10500,0
20231214,185200,10493236400,10500,10500,10500,10500,0
20231214,185100,10493236400,10500,10500,10500,10500,0
20231214,185000,10493236400,10500,10500,10500,10500,0
20231214,184900,10493236400,10500,10500,10500,10500,0
20231214,184800,10493236400,10500,10500,10500,10500,0
20231214,184700,10493236400,10500,10500,10500,10500,0
20231214,184600,10493236400,10500,10500,10500,10500,0
20231214,184500,10493236400,10500,10500,10500,10500,0
20231214,184400,10493236400,10500,10500,10500,10500,0
20231214,184300,10493236400,10500,10500,10500,10500,0
20231214,184200,10493236400,10500,10500,10500,10500,0
20231214,184100,10493236400,10500,10500,10500,10500,0
20231214,184000,10493236400,10500,10500,10500,10500,0
20231214,183900,10493236400,10500,10500,10500,10500,0
20231214,183800,10493236400,10500,10500,10500,10500,0
20231214,183700,10493236400,10500,10500,10500,10500,83910
20231214,183600,10493236400,10500,10500,10500,10500,0
20231214,183500,10493236400,10500,10500,10500,10500,0
20231214,183400,10493236400,10500,10500,10500,10500,0
20231214,183300,10493236400,10500,10500,10500,10500,0
20231214,183200,10493236400,10500,10500,10500,10500,0
20231214,183100,10493236400,10500,10500,10500,10500,0
20231214,183000,10493236400,10500,10500,10500,10500,0
20231214,182900,10493236400,10500,10500,10500,10500,0
20231214,182800,10493236400,10500,10500,10500,10500,0
20231214,182700,10493236400,10500,10500,10500,10500,0
20231214,182600,10493236400,10500,10500,10500,10500,0
20231214,182500,10493236400,10500,10500,10500,10500,0
20231214,182400,10493236400,10500,10500,10500,10500,0
20231214,182300,10493236400,10500,10500,10500,10500,0
20231214,182200,10493236400,10500,10500,10500,10500,0
20231214,182100,10493236400,10500,10500,10500,10500,0
20231214,182000,10493236400,10500,10500,10500,10500,0
20231214,181900,10493236400,10500,10500,10500,10500,0
20231214,181800,10493236400,10500,10500,10500,10500,0
20231214,181700,10493236400,10500,10500,10500,10500,0
20231214,181600,10493236400,10500,10500,10500,10500,0
20231214,181500,10493236400,10500,10500,10500,10500,0
20231214,181400,10493236400,10500,10500,10500,10500,0
20231214,181300,10493236400,10500,10500,10500,10500,0
20231214,181200,10493236400,10500,10500,10500,10500,0
20231214,181100,10493236400,10500,10500,10500,10500,0
20231214,181000,10493236400,10500,10500,10500,10500,0
20231214,180900,10493236400,10500,10500,10500,10500,0
20231214,180800,10493236400,10500,10500,10500,10500,0
20231214,180700,10493236400,10500,10500,10500,10500,83910
20231214,180600,10493236400,10500,10500,10500,10500,0
20231214,180500,10493236400,10500,10500,10500,10500,0
20231214,180400,10493236400,10500,10500,10500,10500,0
20231214,180300,10493236400,10500,10500,10500,10500,0
20231214,180200,10493236400,10500,10500,10500,10500,0
20231214,180100,10493236400,10500,10500,10500,10500,0
20231214,180000,10493236400,10500,10500,10500,10500,0
20231214,175900,10493236400,10500,10500,10500,10500,0
20231214,175800,10493236400,10500,10500,10500,10500,0
20231214,175700,10493236400,10500,10500,10500,10500,0
20231214,175600,10493236400,10500,10500,10500,10500,0
20231214,175500,10493236400,10500,10500,10500,10500,0
20231214,175400,10493236400,10500,10500,10500,10500,0
20231214,175300,10493236400,10500,10500,10500,10500,0
20231214,175200,10493236400,10500,10500,10500,10500,0
20231214,175100,10493236400,10500,10500,10500,10500,0
20231214,175000,10493236400,10500,10500,10500,10500,0
20231214,174900,10493236400,10500,10500,10500,10500,0
20231214,174800,10493236400,10500,10500,10500,10500,0
20231214,174700,10493236400,10500,10500,10500,10500,0
20231214,174600,10493236400,10500,10500,10500,10500,0
20231214,174500,10493236400,10500,10500,10500,10500,0
20231214,174400,10493236400,10500,10500,10500,10500,0
20231214,174300,10493236400,10500,10500,10500,10500,0
20231214,174200,10493236400,10500,10500,10500,10500,0
20231214,174100,10493236400,10500,10500,10500,10500,0
20231214,174000,10493236400,10500,10500,10500,10500,0
20231214,173900,10493236400,10500,10500,10500,10500,0
20231214,173800,10493236400,10500,10500,10500,10500,0
20231214,173700,10493236400,10500,10500,10500,10500,83910
20231214,173600,10493236400,10500,10500,10500,10500,0
20231214,173500,10493236400,10500,10500,10500,10500,0
20231214,173400,10493236400,10500,10500,10500,10500,0
20231214,173300,10493236400,10500,10500,10500,10500,0
20231214,173200,10493236400,10500,10500,10500,10500,0
20231214,173100,10493236400,10500,10500,10500,10500,0
20231214,173000,10493236400,10500,10500,10500,10500,0
20231214,172900,10493236400,10500,10500,10500,10500,0
20231214,172800,10493236400,10500,10500,10500,10500,0
20231214,172700,10493236400,10500,10500,10500,10500,0
20231214,172600,10493236400,10500,10500,10500,10500,0
20231214,172500,10493236400,10500,10500,10500,10500,0
20231214,172400,10493236400,10500,10500,10500,10500,0
20231214,172300,10493236400,10500,10500,10500,10500,0
20231214,172200,10493236400,10500,10500,10500,10500,0
20231214,172100,10493236400,10500,10500,10500,10500,0
20231214,172000,10493236400,10500,10500,10500,10500,0
20231214,171900,10493236400,10500,10500,10500,10500,0
20231214,171800,10493236400,10500,10500,10500,10500,0
20231214,171700,10493236400,10500,10500,10500,10500,0
20231214,171600,10493236400,10500,10500,10500,10500,0
20231214,171500,10493236400,10500,10500,10500,10500,0
20231214,171400,10493236400,10500,10500,10500,10500,0
20231214,171300,10493236400,10500,10500,10500,10500,0
20231214,171200,10493236400,10500,10500,10500,10500,0
20231214,171100,10493236400,10500,10500,10500,10500,0
20231214,171000,10493236400,10500,10500,10500,10500,0
20231214,170900,10493236400,10500,10500,10500,10500,0
20231214,170800,10493236400,10500,10500,10500,10500,0
20231214,170700,10493236400,10500,10500,10500,10500,83910
20231214,170600,10493236400,10500,10500,10500,10500,0
20231214,170500,10493236400,10500,10500,10500,10500,0
20231214,170400,10493236400,10500,10500,10500,10500,0
20231214,170300,10493236400,10500,10500,10500,10500,0
20231214,170200,10493236400,10500,10500,10500,10500,0
20231214,170100,10493236400,10500,10500,10500,10500,0
20231214,170000,10493236400,10500,10500,10500,10500,0
20231214,165900,10493236400,10500,10500,10500,10500,0
20231214,165800,10493236400,10500,10500,10500,10500,0
20231214,165700,10493236400,10500,10500,10500,10500,0
20231214,165600,10493236400,10500,10500,10500,10500,0
20231214,165500,10493236400,10500,10500,10500,10500,0
20231214,165400,10493236400,10500,10500,10500,10500,0
20231214,165300,10493236400,10500,10500,10500,10500,0
20231214,165200,10493236400,10500,10500,10500,10500,0
20231214,165100,10493236400,10500,10500,10500,10500,0
20231214,165000,10493236400,10500,10500,10500,10500,0
20231214,164900,10493236400,10500,10500,10500,10500,0
20231214,164800,10493236400,10500,10500,10500,10500,0
20231214,164700,10493236400,10500,10500,10500,10500,0
20231214,164600,10493236400,10500,10500,10500,10500,0
20231214,164500,10493236400,10500,10500,10500,10500,0
20231214,164400,10493236400,10500,10500,10500,10500,0
20231214,164300,10493236400,10500,10500,10500,10500,0
20231214,164200,10493236400,10500,10500,10500,10500,0
20231214,164100,10493236400,10500,10500,10500,10500,0
20231214,164000,10493236400,10500,10500,10500,10500,0
20231214,163900,10493236400,10500,10500,10500,10500,0
20231214,163800,10493236400,10500,10500,10500,10500,0
20231214,163700,10493236400,10500,10500,10500,10500,83910
20231214,163600,10493236400,10500,10500,10500,10500,0
20231214,163500,10493236400,10500,10500,10500,10500,0
20231214,163400,10493236400,10500,10500,10500,10500,0
20231214,163300,10493236400,10500,10500,10500,10500,0
20231214,163200,10493236400,10500,10500,10500,10500,0
20231214,163100,10493236400,10500,10500,10500,10500,0
20231214,163000,10493236400,10500,10500,10500,10500,0
20231214,162900,10493236400,10500,10500,10500,10500,0
20231214,162800,10493236400,10500,10500,10500,10500,0
20231214,162700,10493236400,10500,10500,10500,10500,0
20231214,162600,10493236400,10500,10500,10500,10500,0
20231214,162500,10493236400,10500,10500,10500,10500,0
20231214,162400,10493236400,10500,10500,10500,10500,0
20231214,162300,10493236400,10500,10500,10500,10500,0
20231214,162200,10493236400,10500,10500,10500,10500,0
20231214,162100,10493236400,10500,10500,10500,10500,0
20231214,162000,10493236400,10500,10500,10500,10500,0
20231214,161900,10493236400,10500,10500,10500,10500,0
20231214,161800,10493236400,10500,10500,10500,10500,0
20231214,161700,10493236400,10500,10500,10500,10500,0
20231214,161600,10493236400,10500,10500,10500,10500,0
20231214,161500,10493236400,10500,10500,10500,10500,0
20231214,161400,10493236400,10500,10500,10500,10500,0
20231214,161300,10493236400,10500,10500,10500,10500,0
20231214,161200,10493236400,10500,10500,10500,10500,0
20231214,161100,10493236400,10500,10500,10500,10500,0
20231214,161000,10493236400,10500,10500,10500,10500,0
20231214,160900,10493236400,10500,10500,10500,10500,0
20231214,160800,10493236400,10500,10500,10500,10500,0
20231214,160700,10493236400,10500,10500,10500,10500,83910
20231214,160600,10493236400,10500,10500,10500,10500,0
20231214,160500,10493236400,10500,10500,10500,10500,0
20231214,160400,10493236400,10500,10500,10500,10500,0
20231214,160300,10493236400,10500,10500,10500,10500,0
20231214,160200,10493236400,10500,10500,10500,10500,0
20231214,160100,10493236400,10500,10500,10500,10500,0
20231214,160000,10493236400,10500,10500,10500,10500,0
20231214,155900,10493236400,10500,10500,10500,10500,0
20231214,155800,10493236400,10500,10500,10500,10500,0
20231214,155700,10493236400,10500,10500,10500,10500,0
20231214,155600,10493236400,10500,10500,10500,10500,0
20231214,155500,10493236400,10500,10500,10500,10500,0
20231214,155400,10493236400,10500,10500,10500,10500,0
20231214,155300,10493236400,10500,10500,10500,10500,0
20231214,155200,10493236400,10500,10500,10500,10500,0
20231214,155100,10493236400,10500,10500,10500,10500,0
20231214,155000,10493236400,10500,10500,10500,10500,0
20231214,154900,10493236400,10500,10500,10500,10500,0
20231214,154800,10493236400,10500,10500,10500,10500,0
20231214,154700,10493236400,10500,10500,10500,10500,0
20231214,154600,10493236400,10500,10500,10500,10500,0
20231214,154500,10493236400,10500,10500,10500,10500,0
20231214,154400,10493236400,10500,10500,10500,10500,0
20231214,154300,10493236400,10500,10500,10500,10500,0
20231214,154200,10493236400,10500,10500,10500,10500,0
20231214,154100,10493236400,10500,10500,10500,10500,0
20231214,154000,10493236400,10500,10500,10500,10500,0
20231214,153900,10493236400,10500,10500,10500,10500,0
20231214,153800,10493236400,10500,10500,10500,10500,0
20231214,153700,10493236400,10500,10500,10500,10500,83910
20231214,153600,10493236400,10500,10500,10500,10500,0
20231214,153500,10493236400,10500,10500,10500,10500,0
20231214,153400,10493236400,10500,10500,10500,10500,0
20231214,153300,10493236400,10500,10500,10500,10500,0
20231214,153200,10493236400,10500,10500,10500,10500,0
20231214,153100,10493236400,10500,10500,10500,10500,0
20231214,153000,10493236400,10500,10500,10500,10500,83910
20231214,152900,9612181400,10510,10510,10510,10510,0
20231214,152800,9612181400,10510,10510,10510,10510,0
20231214,152700,9612181400,10510,10510,10510,10510,0
20231214,152600,9612181400,10510,10510,10510,10510,0
20231214,152500,9612181400,10510,10510,10510,10510,0
20231214,152400,9612181400,10510,10510,10510,10510,0
20231214,152300,9612181400,10510,10510,10510,10510,0
20231214,152200,9612181400,10510,10510,10510,10510,0
20231214,152100,9612181400,10510,10510,10510,10510,0
20231214,152000,9612181400,10510,10510,10510,10510,0
20231214,151900,9612181400,10510,10530,10540,10500,2619
20231214,151800,9584639840,10520,10510,10530,10500,2525
20231214,151700,9558059390,10500,10510,10530,10500,1325
20231214,151600,9544141050,10530,10520,10530,10510,1641
20231214,151500,9526878590,10520,10510,10520,10500,949
20231214,151400,9516898810,10510,10510,10510,10490,4079
20231214,151300,9474058140,10510,10510,10510,10500,1838
20231214,151200,9454757690,10510,10520,10520,10510,3962
20231214,151100,9413108170,10520,10520,10530,10520,922
20231214,151000,9403407460,10510,10520,10520,10500,2454
20231214,150900,9377614200,10520,10520,10530,10510,2198
20231214,150800,9354490200,10520,10530,10530,10510,1117
20231214,150700,9342736900,10530,10520,10540,10510,1979
20231214,150600,9321910860,10520,10490,10530,10480,5686
20231214,150500,9262221330,10490,10480,10490,10480,2129
20231214,150400,9239904660,10480,10480,10480,10470,607
20231214,150300,9233548870,10480,10480,10480,10460,2291
20231214,150200,9209563190,10480,10480,10480,10470,1325
20231214,150100,9195688010,10480,10490,10490,10470,3242
20231214,150000,9161713620,10490,10500,10500,10480,717
20231214,145900,9154191320,10500,10500,10500,10490,1242
20231214,145800,9141162020,10500,10490,10500,10480,847
20231214,145700,9132276670,10480,10470,10490,10470,1680
20231214,145600,9114672570,10480,10480,10480,10470,792
20231214,145500,9106379720,10480,10480,10480,10470,2722
20231214,145400,9077862180,10470,10500,10500,10470,774
20231214,145300,9069748790,10500,10480,10500,10480,2437
20231214,145200,9044197900,10480,10490,10490,10480,807
20231214,145100,9035739880,10490,10480,10490,10470,2800
20231214,145000,9006399510,10480,10480,10480,10470,113
20231214,144900,9005215320,10480,10480,10480,10460,1996
20231214,144800,8984324580,10480,10470,10480,10460,731
20231214,144700,8976670780,10470,10490,10490,10460,1214
20231214,144600,8963950730,10490,10470,10490,10460,2741
20231214,144500,8935241710,10460,10470,10470,10460,1708
20231214,144400,8917375430,10470,10480,10480,10450,3124
20231214,144300,8884693040,10480,10490,10490,10470,554
20231214,144200,8878888200,10480,10500,10500,10480,938
20231214,144100,8869048260,10500,10480,10500,10480,1569
20231214,144000,8852592470,10480,10500,10500,10460,8913
20231214,143900,8759160760,10500,10510,10510,10490,2042
20231214,143800,8737726330,10500,10510,10510,10500,1271
20231214,143700,8724376000,10510,10510,10520,10510,1243
20231214,143600,8711310950,10510,10520,10520,10510,356
20231214,143500,8707568860,10510,10520,10520,10510,1724
20231214,143400,8689448750,10520,10530,10530,10520,1916
20231214,143300,8669290860,10530,10530,10530,10520,199
20231214,143200,8667195420,10530,10530,10530,10530,486
20231214,143100,8662077840,10540,10550,10550,10530,1573
20231214,143000,8645501010,10550,10540,10550,10540,65
20231214,142900,8644815300,10550,10550,10550,10540,66
20231214,142800,8644119010,10550,10540,10550,10540,1357
20231214,142700,8629815840,10540,10540,10540,10530,996
20231214,142600,8619318010,10540,10530,10540,10530,1072
20231214,142500,8608019580,10540,10540,10540,10530,1224
20231214,142400,8595130600,10540,10530,10540,10530,259
20231214,142300,8592401050,10540,10540,10540,10540,133
20231214,142200,8590999230,10550,10540,10550,10540,1456
20231214,142100,8575652800,10530,10540,10540,10530,1844
20231214,142000,8556225260,10540,10530,10540,10530,149
20231214,141900,8554656040,10540,10550,10550,10540,396
20231214,141800,8550482050,10550,10520,10550,10520,1918
20231214,141700,8530289270,10520,10520,10530,10510,549
20231214,141600,8524513760,10520,10540,10540,10520,1698
20231214,141500,8506640000,10540,10520,10550,10520,2514
20231214,141400,8480145960,10520,10530,10530,10520,773
20231214,141300,8472013710,10530,10530,10530,10520,351
20231214,141200,8468320900,10530,10520,10530,10520,504
20231214,141100,8463018600,10520,10530,10530,10510,1340
20231214,141000,8448920860,10530,10520,10530,10520,126
20231214,140900,8447595080,10520,10520,10520,10510,800
20231214,140800,8439179150,10510,10540,10540,10510,2848
20231214,140700,8409212180,10530,10550,10550,10530,1204
20231214,140600,8396529030,10540,10550,10550,10540,832
20231214,140500,8387759520,10550,10550,10550,10540,262
20231214,140400,8384996350,10550,10550,10550,10540,873
20231214,140300,8375793280,10560,10550,10560,10550,300
20231214,140200,8372628070,10550,10560,10560,10540,743
20231214,140100,8364789360,10540,10560,10560,10540,1603
20231214,140000,8347878810,10550,10550,10560,10550,371
20231214,135900,8343964540,10550,10560,10560,10550,722
20231214,135800,8336347130,10550,10560,10560,10550,1014
20231214,135700,8325647150,10560,10570,10570,10560,1140
20231214,135600,8313606550,10570,10570,10580,10570,660
20231214,135500,8306630110,10570,10570,10570,10570,436
20231214,135400,8302021590,10570,10600,10600,10560,2288
20231214,135300,8277835420,10600,10590,10630,10590,11850
20231214,135200,8152193660,10590,10580,10590,10570,2260
20231214,135100,8128283220,10580,10570,10580,10560,935
20231214,135000,8118399470,10570,10580,10580,10570,892
20231214,134900,8108967010,10580,10570,10580,10570,156
20231214,134800,8107316860,10570,10570,10580,10560,1575
20231214,134700,8090670100,10560,10570,10570,10560,1664
20231214,134600,8073095890,10570,10560,10570,10560,1345
20231214,134500,8058889290,10560,10560,10560,10560,55
20231214,134400,8058308490,10560,10560,10560,10550,360
20231214,134300,8054507890,10560,10560,10570,10560,1097
20231214,134200,8042922160,10560,10550,10560,10550,1113
20231214,134100,8031179710,10550,10560,10560,10540,2428
20231214,134000,8005561700,10560,10560,10570,10560,2474
20231214,133900,7979415670,10570,10570,10570,10550,921
20231214,133800,7969687530,10570,10570,10570,10560,84
20231214,133700,7968799670,10570,10560,10570,10560,1087
20231214,133600,7957318610,10570,10570,10570,10570,1236
20231214,133500,7944254090,10570,10570,10570,10570,73
20231214,133400,7943482480,10570,10570,10570,10570,228
20231214,133300,7941072520,10570,10560,10570,10550,1247
20231214,133200,7927910970,10560,10570,10570,10560,391
20231214,133100,7923780310,10560,10570,10570,10560,234
20231214,133000,7921309080,10560,10570,10570,10560,1043
20231214,132900,7910294950,10570,10570,10570,10560,563
20231214,132800,7904345210,10560,10560,10570,10550,1552
20231214,132700,7887954890,10560,10560,10560,10550,559
20231214,132600,7882055130,10550,10560,10560,10550,966
20231214,132500,7871861560,10560,10560,10560,10550,1144
20231214,132400,7859781070,10560,10560,10560,10550,99
20231214,132300,7858735750,10550,10560,10570,10550,1204
20231214,132200,7846028510,10560,10550,10560,10540,514
20231214,132100,7840605250,10540,10570,10570,10540,1107
20231214,132000,7828918290,10570,10570,10570,10560,252
20231214,131900,7826254720,10570,10560,10570,10560,1536
20231214,131800,7810019260,10570,10560,10570,10550,940
20231214,131700,7800092900,10560,10560,10560,10550,105
20231214,131600,7798984200,10560,10560,10580,10550,829
20231214,131500,7790227710,10560,10530,10560,10520,2664
20231214,131400,7762151090,10530,10520,10530,10510,796
20231214,131300,7753776870,10520,10520,10520,10510,475
20231214,131200,7748783890,10520,10530,10530,10520,1209
20231214,131100,7736064590,10530,10520,10530,10520,1197
20231214,131000,7723471640,10530,10540,10540,10530,1421
20231214,130900,7708507280,10540,10550,10550,10530,400
20231214,130800,7704290900,10550,10540,10550,10540,397
20231214,130700,7700105710,10540,10530,10540,10530,438
20231214,130600,7695489340,10540,10540,10540,10530,1155
20231214,130500,7683326190,10540,10580,10580,10540,1878
20231214,130400,7663485120,10580,10570,10580,10570,170
20231214,130300,7661687610,10570,10570,10580,10570,1556
20231214,130200,7645235480,10560,10570,10570,10550,1041
20231214,130100,7634249270,10550,10560,10570,10550,645
20231214,130000,7627439160,10550,10520,10550,10520,1418
20231214,125900,7612498600,10530,10540,10540,10520,487
20231214,125800,7607370470,10540,10540,10540,10540,117
20231214,125700,7606137290,10540,10530,10540,10520,509
20231214,125600,7600776740,10530,10540,10540,10520,453
20231214,125500,7596005400,10550,10560,10570,10550,855
20231214,125400,7586982100,10560,10550,10560,10550,211
20231214,125300,7584755780,10550,10520,10550,10520,820
20231214,125200,7576115320,10530,10550,10550,10520,1019
20231214,125100,7565376580,10550,10550,10550,10540,150
20231214,125000,7563794120,10550,10510,10550,10510,2281
20231214,124900,7539771130,10520,10530,10540,10520,1234
20231214,124800,7526779440,10530,10580,10590,10530,2702
20231214,124700,7498222050,10580,10590,10590,10580,421
20231214,124600,7493766800,10580,10580,10590,10570,1629
20231214,124500,7476535930,10580,10580,10590,10580,890
20231214,124400,7467119320,10580,10560,10580,10560,2856
20231214,124300,7436916110,10550,10540,10560,10530,510
20231214,124200,7431543290,10530,10510,10530,10510,2711
20231214,124100,7403029770,10510,10510,10520,10510,419
20231214,124000,7398625970,10520,10510,10520,10510,10
20231214,123900,7398520850,10520,10520,10520,10510,636
20231214,123800,7391830170,10510,10500,10520,10500,1094
20231214,123700,7380330500,10500,10500,10510,10490,2121
20231214,123600,7358060010,10510,10500,10510,10500,620
20231214,123500,7351549980,10500,10540,10540,10500,1974
20231214,123400,7330803790,10540,10530,10540,10530,213
20231214,123300,7328560850,10540,10510,10550,10510,1429
20231214,123200,7313521940,10510,10520,10530,10510,1948
20231214,123100,7293039520,10510,10510,10520,10510,1288
20231214,123000,7279502630,10510,10520,10520,10510,485
20231214,122900,7274405260,10510,10510,10520,10510,19
20231214,122800,7274205550,10510,10530,10530,10510,992
20231214,122700,7263776860,10530,10540,10540,10530,1685
20231214,122600,7246029380,10560,10520,10570,10520,1596
20231214,122500,7229188870,10510,10500,10510,10490,2147
20231214,122400,7206636950,10490,10500,10500,10490,1795
20231214,122300,7187791080,10500,10510,10510,10500,113
20231214,122200,7186604550,10500,10510,10510,10500,499
20231214,122100,7181363150,10510,10500,10510,10500,1221
20231214,122000,7168542640,10500,10490,10510,10490,248
20231214,121900,7165939060,10490,10490,10490,10480,624
20231214,121800,7159394650,10480,10480,10490,10470,1006
20231214,121700,7148851810,10480,10490,10500,10480,2075
20231214,121600,7127100110,10490,10490,10500,10490,63
20231214,121500,7126439230,10500,10490,10500,10490,12
20231214,121400,7126313330,10500,10500,10500,10490,994
20231214,121300,7115883400,10500,10490,10500,10490,775
20231214,121200,7107748300,10490,10500,10500,10490,222
20231214,121100,7105419420,10500,10500,10500,10490,926
20231214,121000,7095705620,10500,10500,10500,10490,374
20231214,120900,7091778660,10500,10480,10500,10480,767
20231214,120800,7083735230,10480,10480,10480,10470,514
20231214,120700,7078348560,10470,10480,10490,10470,1028
20231214,120600,7067574540,10490,10480,10490,10480,1647
20231214,120500,7050312150,10470,10480,10480,10470,11
20231214,120400,7050196970,10480,10480,10480,10480,198
20231214,120300,7048121930,10480,10450,10480,10450,1533
20231214,120200,7032082350,10450,10450,10460,10450,157
20231214,120100,7030441680,10460,10430,10460,10420,2942
20231214,120000,6999732550,10430,10430,10440,10430,1018
20231214,115900,6989113750,10430,10430,10440,10430,553
20231214,115800,6983342710,10430,10420,10430,10420,550
20231214,115700,6977607630,10420,10450,10450,10420,1870
20231214,115600,6958096940,10440,10440,10450,10440,383
20231214,115500,6954098370,10440,10450,10450,10440,865
20231214,115400,6945062780,10450,10450,10460,10450,363
20231214,115300,6941269370,10450,10450,10460,10450,1938
20231214,115200,6921017040,10450,10460,10460,10450,358
20231214,115100,6917275930,10450,10420,10450,10420,2012
20231214,115000,6896276080,10420,10450,10450,10400,6713
20231214,114900,6826346710,10450,10460,10460,10450,293
20231214,114800,6823283860,10460,10460,10460,10450,816
20231214,114700,6814748970,10460,10460,10460,10460,1022
20231214,114600,6804058850,10470,10450,10470,10450,1388
20231214,114500,6789540860,10450,10440,10450,10440,938
20231214,114400,6779739190,10440,10440,10450,10430,2191
20231214,114300,6756875400,10450,10450,10450,10450,648
20231214,114200,6750103800,10450,10450,10450,10440,1681
20231214,114100,6732537640,10450,10460,10460,10450,663
20231214,114000,6725607870,10460,10460,10470,10420,3102
20231214,113900,6693208060,10470,10480,10480,10470,737
20231214,113800,6685491650,10470,10480,10480,10470,304
20231214,113700,6682308090,10470,10450,10470,10450,1964
20231214,113600,6661762440,10440,10410,10440,10410,6658
20231214,113500,6592370500,10410,10410,10420,10410,1866
20231214,113400,6572945230,10410,10430,10440,10410,3803
20231214,113300,6533303100,10430,10450,10450,10430,1330
20231214,113200,6519413450,10450,10450,10460,10450,406
20231214,113100,6515169030,10450,10460,10460,10450,1164
20231214,113000,6503004730,10460,10430,10460,10430,5561
20231214,112900,6444957000,10430,10460,10460,10430,2692
20231214,112800,6416854110,10460,10470,10480,10460,1820
20231214,112700,6397799830,10480,10480,10480,10470,2364
20231214,112600,6373030870,10480,10500,10500,10480,1022
20231214,112500,6362312530,10490,10490,10490,10490,586
20231214,112400,6356165390,10490,10490,10500,10490,317
20231214,112300,6352838930,10490,10460,10490,10460,5072
20231214,112200,6299707990,10470,10460,10480,10460,1117
20231214,112100,6288013780,10460,10460,10470,10450,3357
20231214,112000,6252891460,10460,10430,10460,10420,3525
20231214,111900,6216102020,10430,10430,10440,10430,1697
20231214,111800,6198401800,10430,10450,10450,10430,3296
20231214,111700,6163996920,10450,10450,10470,10450,823
20231214,111600,6155393440,10450,10470,10470,10440,9494
20231214,111500,6056139130,10470,10470,10480,10470,346
20231214,111400,6052515510,10470,10460,10470,10460,1212
20231214,111300,6039828990,10470,10470,10480,10460,3611
20231214,111200,6002030450,10480,10480,10480,10470,956
20231214,111100,5992020730,10480,10490,10490,10480,772
20231214,111000,5983930140,10480,10480,10480,10460,2927
20231214,110900,5953264930,10490,10500,10500,10480,1833
20231214,110800,5934027730,10500,10510,10510,10500,824
20231214,110700,5925375520,10500,10500,10500,10500,294
20231214,110600,5922288520,10510,10510,10510,10500,388
20231214,110500,5918212830,10500,10510,10510,10500,1996
20231214,110400,5897245130,10520,10540,10540,10510,3356
20231214,110300,5861939720,10540,10560,10560,10540,496
20231214,110200,5856707220,10560,10560,10570,10550,2556
20231214,110100,5829706460,10560,10570,10570,10550,323
20231214,110000,5826293530,10570,10570,10590,10570,1349
20231214,105900,5812025680,10560,10530,10560,10530,3739
20231214,105800,5772625310,10530,10540,10540,10530,1175
20231214,105700,5760251230,10530,10530,10540,10530,468
20231214,105600,5755323170,10530,10530,10540,10530,846
20231214,105500,5746414680,10530,10540,10540,10530,1780
20231214,105400,5727659410,10550,10530,10550,10520,1898
20231214,105300,5707667680,10530,10520,10530,10520,1089
20231214,105200,5696202920,10520,10530,10530,10510,1676
20231214,105100,5678569120,10530,10540,10540,10530,700
20231214,105000,5671195990,10530,10500,10530,10500,3426
20231214,104900,5635165190,10510,10510,10510,10500,569
20231214,104800,5629187050,10510,10510,10520,10510,1163
20231214,104700,5616961250,10510,10510,10520,10500,3420
20231214,104600,5580989650,10510,10520,10520,10510,1464
20231214,104500,5565598450,10520,10520,10520,10510,2171
20231214,104400,5542767790,10520,10510,10540,10510,1695
20231214,104300,5524942680,10510,10510,10510,10500,4211
20231214,104200,5480693810,10510,10540,10550,10510,5418
20231214,104100,5423616110,10540,10540,10550,10530,3115
20231214,104000,5390784250,10540,10550,10550,10530,822
20231214,103900,5382120690,10540,10540,10550,10540,1264
20231214,103800,5368798120,10540,10540,10550,10530,2123
20231214,103700,5346423730,10540,10540,10540,10530,871
20231214,103600,5337246120,10540,10540,10550,10530,1376
20231214,103500,5322744450,10530,10510,10540,10510,1986
20231214,103400,5301833100,10510,10540,10540,10510,2196
20231214,103300,5278706630,10550,10560,10560,10540,2133
20231214,103200,5256204290,10560,10570,10570,10550,1035
20231214,103100,5245274770,10570,10600,10600,10570,1999
20231214,103000,5224131360,10590,10570,10590,10560,3703
20231214,102900,5184983370,10560,10560,10570,10550,3337
20231214,102800,5149744920,10550,10570,10580,10550,4983
20231214,102700,5097113310,10580,10570,10580,10550,3283
20231214,102600,5062419530,10560,10560,10560,10530,4129
20231214,102500,5018872300,10550,10510,10560,10510,6279
20231214,102400,4952667230,10510,10480,10510,10470,6634
20231214,102300,4883071570,10490,10480,10490,10480,2681
20231214,102200,4854971330,10480,10480,10490,10480,1472
20231214,102100,4839543230,10480,10480,10490,10450,6075
20231214,102000,4775965900,10480,10500,10510,10460,8334
20231214,101900,4688647470,10500,10500,10520,10490,3171
20231214,101800,4655340550,10490,10470,10490,10470,15607
20231214,101700,4491869750,10480,10480,10510,10470,4091
20231214,101600,4448940260,10470,10500,10500,10460,10601
20231214,101500,4337889760,10500,10510,10520,10500,15796
20231214,101400,4171999780,10510,10520,10540,10500,6942
20231214,101300,4099000910,10510,10510,10540,10500,9643
20231214,101200,3997618250,10510,10570,10570,10510,13193
20231214,101100,3858687020,10570,10570,10590,10560,14746
20231214,101000,3702710830,10580,10610,10620,10570,4283
20231214,100900,3657350000,10610,10610,10630,10600,4335
20231214,100800,3611359970,10620,10600,10620,10570,7910
20231214,100700,3527585700,10590,10600,10610,10580,11685
20231214,100600,3403805160,10600,10640,10640,10590,11322
20231214,100500,3283719240,10640,10700,10700,10600,20459
20231214,100400,3066100880,10690,10700,10700,10690,1644
20231214,100300,3048523080,10690,10710,10710,10690,5176
20231214,100200,2993122520,10720,10710,10720,10710,501
20231214,100100,2987754540,10720,10720,10720,10710,1437
20231214,100000,2972355180,10720,10740,10750,10720,2438
20231214,095900,2946194980,10730,10720,10750,10720,1229
20231214,095800,2933007780,10720,10720,10730,10720,1617
20231214,095700,2915669400,10720,10730,10730,10710,3416
20231214,095600,2879041570,10720,10730,10730,10720,918
20231214,095500,2869196520,10720,10730,10730,10720,1044
20231214,095400,2857994760,10730,10690,10730,10690,8990
20231214,095300,2761734340,10690,10690,10710,10690,6283
20231214,095200,2694533660,10690,10690,10710,10690,2371
20231214,095100,2669175200,10690,10700,10700,10690,5264
20231214,095000,2612853460,10700,10710,10720,10660,11599
20231214,094900,2488830180,10710,10710,10750,10700,3064
20231214,094800,2455973960,10710,10750,10750,10700,18945
20231214,094700,2253067300,10740,10780,10790,10720,7954
20231214,094600,2167550900,10790,10800,10800,10790,3878
20231214,094500,2125690630,10800,10840,10850,10800,6611
20231214,094400,2054078770,10840,10810,10840,10800,2461
20231214,094300,2027476690,10800,10820,10820,10800,3179
20231214,094200,1993092980,10820,10870,10870,10820,2532
20231214,094100,1965590260,10870,10840,10880,10840,1715
20231214,094000,1946961100,10850,10810,10850,10810,1414
20231214,093900,1931652790,10810,10800,10820,10800,3343
20231214,093800,1895528290,10800,10830,10840,10800,6717
20231214,093700,1822863950,10830,10840,10840,10830,2261
20231214,093600,1798376840,10840,10850,10870,10830,7966
20231214,093500,1711941650,10850,10850,10860,10840,2068
20231214,093400,1689504170,10850,10850,10860,10840,1722
20231214,093300,1670821120,10850,10840,10850,10830,4993
20231214,093200,1616691500,10850,10820,10860,10810,4129
20231214,093100,1571969770,10820,10850,10850,10820,1751
20231214,093000,1552994440,10850,10860,10870,10850,4003
20231214,092900,1509545890,10860,10860,10860,10850,1433
20231214,092800,1493984370,10860,10870,10870,10860,1874
20231214,092700,1473617080,10860,10840,10890,10840,5726
20231214,092600,1411397200,10830,10860,10860,10830,1210
20231214,092500,1398286210,10840,10840,10860,10840,1527
20231214,092400,1381723930,10840,10880,10880,10830,5494
20231214,092300,1322074980,10890,10890,10890,10880,823
20231214,092200,1313118970,10890,10880,10890,10880,2322
20231214,092100,1287850610,10890,10880,10890,10880,777
20231214,092000,1279391140,10870,10870,10890,10870,974
20231214,091900,1268798990,10870,10860,10890,10860,2500
20231214,091800,1241628500,10860,10870,10880,10860,1623
20231214,091700,1223981280,10880,10850,10880,10850,3329
20231214,091600,1187826770,10840,10870,10880,10840,4580
20231214,091500,1138092610,10870,10870,10870,10860,1088
20231214,091400,1126267220,10880,10920,10920,10880,4153
20231214,091300,1080989080,10930,10930,10930,10920,1717
20231214,091200,1062233000,10920,10900,10920,10890,3298
20231214,091100,1026268100,10900,10900,10900,10880,2658
20231214,091000,997317450,10900,10870,10900,10850,4967
20231214,090900,943255080,10860,10780,10860,10770,2305
20231214,090800,918305940,10780,10840,10840,10760,17935
20231214,090700,724623480,10840,10870,10900,10840,5096
20231214,090600,669212340,10870,10880,10920,10870,5629
20231214,090500,607856520,10870,10890,10890,10860,3080
20231214,090400,574359540,10880,10840,10890,10840,4699
20231214,090300,523308770,10840,10860,10900,10830,7850
20231214,090200,438147300,10860,10970,10980,10860,11281
20231214,090100,314976450,10970,10890,10970,10890,12903
20231214,090000,173799360,10890,10890,10930,10880,15943