KissMeData/084690/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,195300,215044024540,13310,13310,13310,13310,4480
20231206,195200,215044024540,13310,13310,13310,13310,0
20231206,195100,215044024540,13310,13310,13310,13310,0
20231206,195000,215044024540,13310,13310,13310,13310,0
20231206,194900,215044024540,13310,13310,13310,13310,0
20231206,194800,215044024540,13310,13310,13310,13310,0
20231206,194700,215044024540,13310,13310,13310,13310,0
20231206,194600,215044024540,13310,13310,13310,13310,0
20231206,194500,215044024540,13310,13310,13310,13310,0
20231206,194400,215044024540,13310,13310,13310,13310,0
20231206,194300,215044024540,13310,13310,13310,13310,0
20231206,194200,215044024540,13310,13310,13310,13310,0
20231206,194100,215044024540,13310,13310,13310,13310,0
20231206,194000,215044024540,13310,13310,13310,13310,0
20231206,193900,215044024540,13310,13310,13310,13310,0
20231206,193800,215044024540,13310,13310,13310,13310,0
20231206,193700,215044024540,13310,13310,13310,13310,0
20231206,193600,215044024540,13310,13310,13310,13310,0
20231206,193500,215044024540,13310,13310,13310,13310,0
20231206,193400,215044024540,13310,13310,13310,13310,0
20231206,193300,215044024540,13310,13310,13310,13310,0
20231206,193200,215044024540,13310,13310,13310,13310,0
20231206,193100,215044024540,13310,13310,13310,13310,0
20231206,193000,215044024540,13310,13310,13310,13310,0
20231206,192900,215044024540,13310,13310,13310,13310,0
20231206,192800,215044024540,13310,13310,13310,13310,0
20231206,192700,215044024540,13310,13310,13310,13310,0
20231206,192600,215044024540,13310,13310,13310,13310,0
20231206,192500,215044024540,13310,13310,13310,13310,0
20231206,192400,215044024540,13310,13310,13310,13310,0
20231206,192300,215044024540,13310,13310,13310,13310,4480
20231206,192200,215044024540,13310,13310,13310,13310,0
20231206,192100,215044024540,13310,13310,13310,13310,0
20231206,192000,215044024540,13310,13310,13310,13310,0
20231206,191900,215044024540,13310,13310,13310,13310,0
20231206,191800,215044024540,13310,13310,13310,13310,0
20231206,191700,215044024540,13310,13310,13310,13310,0
20231206,191600,215044024540,13310,13310,13310,13310,0
20231206,191500,215044024540,13310,13310,13310,13310,0
20231206,191400,215044024540,13310,13310,13310,13310,0
20231206,191300,215044024540,13310,13310,13310,13310,0
20231206,191200,215044024540,13310,13310,13310,13310,0
20231206,191100,215044024540,13310,13310,13310,13310,0
20231206,191000,215044024540,13310,13310,13310,13310,0
20231206,190900,215044024540,13310,13310,13310,13310,0
20231206,190800,215044024540,13310,13310,13310,13310,0
20231206,190700,215044024540,13310,13310,13310,13310,0
20231206,190600,215044024540,13310,13310,13310,13310,0
20231206,190500,215044024540,13310,13310,13310,13310,0
20231206,190400,215044024540,13310,13310,13310,13310,0
20231206,190300,215044024540,13310,13310,13310,13310,0
20231206,190200,215044024540,13310,13310,13310,13310,0
20231206,190100,215044024540,13310,13310,13310,13310,0
20231206,190000,215044024540,13310,13310,13310,13310,0
20231206,185900,215044024540,13310,13310,13310,13310,0
20231206,185800,215044024540,13310,13310,13310,13310,0
20231206,185700,215044024540,13310,13310,13310,13310,0
20231206,185600,215044024540,13310,13310,13310,13310,0
20231206,185500,215044024540,13310,13310,13310,13310,0
20231206,185400,215044024540,13310,13310,13310,13310,0
20231206,185300,215044024540,13310,13310,13310,13310,4480
20231206,185200,215044024540,13310,13310,13310,13310,0
20231206,185100,215044024540,13310,13310,13310,13310,0
20231206,185000,215044024540,13310,13310,13310,13310,0
20231206,184900,215044024540,13310,13310,13310,13310,0
20231206,184800,215044024540,13310,13310,13310,13310,0
20231206,184700,215044024540,13310,13310,13310,13310,0
20231206,184600,215044024540,13310,13310,13310,13310,0
20231206,184500,215044024540,13310,13310,13310,13310,0
20231206,184400,215044024540,13310,13310,13310,13310,0
20231206,184300,215044024540,13310,13310,13310,13310,0
20231206,184200,215044024540,13310,13310,13310,13310,0
20231206,184100,215044024540,13310,13310,13310,13310,0
20231206,184000,215044024540,13310,13310,13310,13310,0
20231206,183900,215044024540,13310,13310,13310,13310,0
20231206,183800,215044024540,13310,13310,13310,13310,0
20231206,183700,215044024540,13310,13310,13310,13310,0
20231206,183600,215044024540,13310,13310,13310,13310,0
20231206,183500,215044024540,13310,13310,13310,13310,0
20231206,183400,215044024540,13310,13310,13310,13310,0
20231206,183300,215044024540,13310,13310,13310,13310,0
20231206,183200,215044024540,13310,13310,13310,13310,0
20231206,183100,215044024540,13310,13310,13310,13310,0
20231206,183000,215044024540,13310,13310,13310,13310,0
20231206,182900,215044024540,13310,13310,13310,13310,0
20231206,182800,215044024540,13310,13310,13310,13310,0
20231206,182700,215044024540,13310,13310,13310,13310,0
20231206,182600,215044024540,13310,13310,13310,13310,0
20231206,182500,215044024540,13310,13310,13310,13310,0
20231206,182400,215044024540,13310,13310,13310,13310,0
20231206,182300,215044024540,13310,13310,13310,13310,4480
20231206,182200,215044024540,13310,13310,13310,13310,0
20231206,182100,215044024540,13310,13310,13310,13310,0
20231206,182000,215044024540,13310,13310,13310,13310,0
20231206,181900,215044024540,13310,13310,13310,13310,0
20231206,181800,215044024540,13310,13310,13310,13310,0
20231206,181700,215044024540,13310,13310,13310,13310,0
20231206,181600,215044024540,13310,13310,13310,13310,0
20231206,181500,215044024540,13310,13310,13310,13310,0
20231206,181400,215044024540,13310,13310,13310,13310,0
20231206,181300,215044024540,13310,13310,13310,13310,0
20231206,181200,215044024540,13310,13310,13310,13310,0
20231206,181100,215044024540,13310,13310,13310,13310,0
20231206,181000,215044024540,13310,13310,13310,13310,0
20231206,180900,215044024540,13310,13310,13310,13310,0
20231206,180800,215044024540,13310,13310,13310,13310,0
20231206,180700,215044024540,13310,13310,13310,13310,0
20231206,180600,215044024540,13310,13310,13310,13310,0
20231206,180500,215044024540,13310,13310,13310,13310,0
20231206,180400,215044024540,13310,13310,13310,13310,0
20231206,180300,215044024540,13310,13310,13310,13310,0
20231206,180200,215044024540,13310,13310,13310,13310,0
20231206,180100,215044024540,13310,13310,13310,13310,0
20231206,180000,215044024540,13310,13310,13310,13310,0
20231206,175900,215044024540,13310,13310,13310,13310,0
20231206,175800,215044024540,13310,13310,13310,13310,0
20231206,175700,215044024540,13310,13310,13310,13310,0
20231206,175600,215044024540,13310,13310,13310,13310,0
20231206,175500,215044024540,13310,13310,13310,13310,0
20231206,175400,215044024540,13310,13310,13310,13310,0
20231206,175300,215044024540,13310,13310,13310,13310,4480
20231206,175200,215044024540,13310,13310,13310,13310,0
20231206,175100,215044024540,13310,13310,13310,13310,0
20231206,175000,215044024540,13310,13310,13310,13310,0
20231206,174900,215044024540,13310,13310,13310,13310,0
20231206,174800,215044024540,13310,13310,13310,13310,0
20231206,174700,215044024540,13310,13310,13310,13310,0
20231206,174600,215044024540,13310,13310,13310,13310,0
20231206,174500,215044024540,13310,13310,13310,13310,0
20231206,174400,215044024540,13310,13310,13310,13310,0
20231206,174300,215044024540,13310,13310,13310,13310,0
20231206,174200,215044024540,13310,13310,13310,13310,0
20231206,174100,215044024540,13310,13310,13310,13310,0
20231206,174000,215044024540,13310,13310,13310,13310,0
20231206,173900,215044024540,13310,13310,13310,13310,0
20231206,173800,215044024540,13310,13310,13310,13310,0
20231206,173700,215044024540,13310,13310,13310,13310,0
20231206,173600,215044024540,13310,13310,13310,13310,0
20231206,173500,215044024540,13310,13310,13310,13310,0
20231206,173400,215044024540,13310,13310,13310,13310,0
20231206,173300,215044024540,13310,13310,13310,13310,0
20231206,173200,215044024540,13310,13310,13310,13310,0
20231206,173100,215044024540,13310,13310,13310,13310,0
20231206,173000,215044024540,13310,13310,13310,13310,0
20231206,172900,215044024540,13310,13310,13310,13310,0
20231206,172800,215044024540,13310,13310,13310,13310,0
20231206,172700,215044024540,13310,13310,13310,13310,0
20231206,172600,215044024540,13310,13310,13310,13310,0
20231206,172500,215044024540,13310,13310,13310,13310,0
20231206,172400,215044024540,13310,13310,13310,13310,0
20231206,172300,215044024540,13310,13310,13310,13310,4480
20231206,172200,215044024540,13310,13310,13310,13310,0
20231206,172100,215044024540,13310,13310,13310,13310,0
20231206,172000,215044024540,13310,13310,13310,13310,0
20231206,171900,215044024540,13310,13310,13310,13310,0
20231206,171800,215044024540,13310,13310,13310,13310,0
20231206,171700,215044024540,13310,13310,13310,13310,0
20231206,171600,215044024540,13310,13310,13310,13310,0
20231206,171500,215044024540,13310,13310,13310,13310,0
20231206,171400,215044024540,13310,13310,13310,13310,0
20231206,171300,215044024540,13310,13310,13310,13310,0
20231206,171200,215044024540,13310,13310,13310,13310,0
20231206,171100,215044024540,13310,13310,13310,13310,0
20231206,171000,215044024540,13310,13310,13310,13310,0
20231206,170900,215044024540,13310,13310,13310,13310,0
20231206,170800,215044024540,13310,13310,13310,13310,0
20231206,170700,215044024540,13310,13310,13310,13310,0
20231206,170600,215044024540,13310,13310,13310,13310,0
20231206,170500,215044024540,13310,13310,13310,13310,0
20231206,170400,215044024540,13310,13310,13310,13310,0
20231206,170300,215044024540,13310,13310,13310,13310,0
20231206,170200,215044024540,13310,13310,13310,13310,0
20231206,170100,215044024540,13310,13310,13310,13310,0
20231206,170000,215044024540,13310,13310,13310,13310,0
20231206,165900,215044024540,13310,13310,13310,13310,0
20231206,165800,215044024540,13310,13310,13310,13310,0
20231206,165700,215044024540,13310,13310,13310,13310,0
20231206,165600,215044024540,13310,13310,13310,13310,0
20231206,165500,215044024540,13310,13310,13310,13310,0
20231206,165400,215044024540,13310,13310,13310,13310,0
20231206,165300,215044024540,13310,13310,13310,13310,4480
20231206,165200,215044024540,13310,13310,13310,13310,0
20231206,165100,215044024540,13310,13310,13310,13310,0
20231206,165000,215044024540,13310,13310,13310,13310,0
20231206,164900,215044024540,13310,13310,13310,13310,0
20231206,164800,215044024540,13310,13310,13310,13310,0
20231206,164700,215044024540,13310,13310,13310,13310,0
20231206,164600,215044024540,13310,13310,13310,13310,0
20231206,164500,215044024540,13310,13310,13310,13310,0
20231206,164400,215044024540,13310,13310,13310,13310,0
20231206,164300,215044024540,13310,13310,13310,13310,0
20231206,164200,215044024540,13310,13310,13310,13310,0
20231206,164100,215044024540,13310,13310,13310,13310,0
20231206,164000,215044024540,13310,13310,13310,13310,0
20231206,163900,215044024540,13310,13310,13310,13310,0
20231206,163800,215044024540,13310,13310,13310,13310,0
20231206,163700,215044024540,13310,13310,13310,13310,0
20231206,163600,215044024540,13310,13310,13310,13310,0
20231206,163500,215044024540,13310,13310,13310,13310,0
20231206,163400,215044024540,13310,13310,13310,13310,0
20231206,163300,215044024540,13310,13310,13310,13310,0
20231206,163200,215044024540,13310,13310,13310,13310,0
20231206,163100,215044024540,13310,13310,13310,13310,0
20231206,163000,215044024540,13310,13310,13310,13310,0
20231206,162900,215044024540,13310,13310,13310,13310,0
20231206,162800,215044024540,13310,13310,13310,13310,0
20231206,162700,215044024540,13310,13310,13310,13310,0
20231206,162600,215044024540,13310,13310,13310,13310,0
20231206,162500,215044024540,13310,13310,13310,13310,0
20231206,162400,215044024540,13310,13310,13310,13310,0
20231206,162300,215044024540,13310,13310,13310,13310,4480
20231206,162200,215044024540,13310,13310,13310,13310,0
20231206,162100,215044024540,13310,13310,13310,13310,0
20231206,162000,215044024540,13310,13310,13310,13310,0
20231206,161900,215044024540,13310,13310,13310,13310,0
20231206,161800,215044024540,13310,13310,13310,13310,0
20231206,161700,215044024540,13310,13310,13310,13310,0
20231206,161600,215044024540,13310,13310,13310,13310,0
20231206,161500,215044024540,13310,13310,13310,13310,0
20231206,161400,215044024540,13310,13310,13310,13310,0
20231206,161300,215044024540,13310,13310,13310,13310,0
20231206,161200,215044024540,13310,13310,13310,13310,0
20231206,161100,215044024540,13310,13310,13310,13310,0
20231206,161000,215044024540,13310,13310,13310,13310,0
20231206,160900,215044024540,13310,13310,13310,13310,0
20231206,160800,215044024540,13310,13310,13310,13310,0
20231206,160700,215044024540,13310,13310,13310,13310,0
20231206,160600,215044024540,13310,13310,13310,13310,0
20231206,160500,215044024540,13310,13310,13310,13310,0
20231206,160400,215044024540,13310,13310,13310,13310,0
20231206,160300,215044024540,13310,13310,13310,13310,0
20231206,160200,215044024540,13310,13310,13310,13310,0
20231206,160100,215044024540,13310,13310,13310,13310,0
20231206,160000,215044024540,13310,13310,13310,13310,0
20231206,155900,215044024540,13310,13310,13310,13310,0
20231206,155800,215044024540,13310,13310,13310,13310,0
20231206,155700,215044024540,13310,13310,13310,13310,0
20231206,155600,215044024540,13310,13310,13310,13310,0
20231206,155500,215044024540,13310,13310,13310,13310,0
20231206,155400,215044024540,13310,13310,13310,13310,0
20231206,155300,215044024540,13310,13310,13310,13310,4480
20231206,155200,215044024540,13310,13310,13310,13310,0
20231206,155100,215044024540,13310,13310,13310,13310,0
20231206,155000,215044024540,13310,13310,13310,13310,0
20231206,154900,215044024540,13310,13310,13310,13310,0
20231206,154800,215044024540,13310,13310,13310,13310,0
20231206,154700,215044024540,13310,13310,13310,13310,0
20231206,154600,215044024540,13310,13310,13310,13310,0
20231206,154500,215044024540,13310,13310,13310,13310,0
20231206,154400,215044024540,13310,13310,13310,13310,0
20231206,154300,215044024540,13310,13310,13310,13310,0
20231206,154200,215044024540,13310,13310,13310,13310,0
20231206,154100,215044024540,13310,13310,13310,13310,0
20231206,154000,215044024540,13310,13310,13310,13310,0
20231206,153900,215044024540,13310,13310,13310,13310,0
20231206,153800,215044024540,13310,13310,13310,13310,0
20231206,153700,215044024540,13310,13310,13310,13310,0
20231206,153600,215044024540,13310,13310,13310,13310,0
20231206,153500,215044024540,13310,13310,13310,13310,0
20231206,153400,215044024540,13310,13310,13310,13310,0
20231206,153300,215044024540,13310,13310,13310,13310,0
20231206,153200,215044024540,13310,13310,13310,13310,0
20231206,153100,215044024540,13310,13310,13310,13310,0
20231206,153000,215044024540,13310,13310,13310,13310,4480
20231206,152900,214984395740,13310,13310,13310,13310,0
20231206,152800,214984395740,13310,13310,13310,13310,0
20231206,152700,214984395740,13310,13310,13310,13310,0
20231206,152600,214984395740,13310,13310,13310,13310,0
20231206,152500,214984395740,13310,13310,13310,13310,0
20231206,152400,214984395740,13310,13310,13310,13310,0
20231206,152300,214984395740,13310,13310,13310,13310,0
20231206,152200,214984395740,13310,13310,13310,13310,0
20231206,152100,214984395740,13310,13310,13310,13310,0
20231206,152000,214984395740,13310,13310,13310,13310,0
20231206,151900,214984395740,13310,13310,13310,13310,588
20231206,151800,214976569460,13310,13310,13310,13310,1423
20231206,151700,214957629330,13310,13310,13310,13310,574
20231206,151600,214949989390,13310,13310,13310,13310,378
20231206,151500,214944958210,13310,13310,13310,13310,1364
20231206,151400,214926803370,13310,13310,13310,13310,1194
20231206,151300,214910911230,13310,13310,13310,13310,1246
20231206,151200,214894326970,13310,13310,13310,13310,1305
20231206,151100,214876957420,13310,13310,13310,13310,240
20231206,151000,214873763020,13310,13310,13310,13310,718
20231206,150900,214864206440,13310,13310,13310,13310,673
20231206,150800,214855248810,13310,13310,13310,13310,3618
20231206,150700,214807093230,13310,13310,13310,13310,342
20231206,150600,214802541210,13310,13310,13310,13310,420
20231206,150500,214796951010,13310,13310,13310,13310,1514
20231206,150400,214776799670,13310,13310,13310,13310,434
20231206,150300,214771023130,13310,13310,13310,13310,6902
20231206,150200,214679157510,13310,13310,13310,13310,442
20231206,150100,214673274490,13310,13310,13310,13310,3332
20231206,150000,214628925570,13310,13310,13310,13310,177
20231206,145900,214626569700,13310,13310,13310,13310,1008
20231206,145800,214613153220,13310,13310,13310,13310,220
20231206,145700,214610225020,13310,13310,13310,13310,2603
20231206,145600,214575579090,13310,13310,13310,13310,1139
20231206,145500,214560419000,13310,13310,13310,13310,2399
20231206,145400,214528488310,13310,13310,13310,13310,1386
20231206,145300,214510040650,13310,13310,13310,13310,355
20231206,145200,214505315600,13310,13310,13310,13310,660
20231206,145100,214496531000,13310,13310,13310,13310,451
20231206,145000,214490528190,13310,13310,13310,13310,510
20231206,144900,214483740090,13310,13310,13310,13310,2260
20231206,144800,214453659490,13310,13310,13310,13310,402
20231206,144700,214448308870,13310,13310,13310,13310,234
20231206,144600,214445194330,13310,13310,13310,13310,1066
20231206,144500,214431005870,13310,13310,13310,13310,624
20231206,144400,214422700430,13310,13310,13310,13310,1176
20231206,144300,214407047870,13310,13310,13310,13310,409
20231206,144200,214401604080,13310,13310,13310,13310,1592
20231206,144100,214380414560,13310,13310,13310,13310,1371
20231206,144000,214362166550,13310,13310,13310,13310,393
20231206,143900,214356935720,13310,13310,13310,13310,674
20231206,143800,214347964780,13310,13310,13310,13310,842
20231206,143700,214336757760,13310,13310,13310,13310,543
20231206,143600,214329530430,13310,13310,13310,13310,204
20231206,143500,214326815190,13310,13310,13310,13310,2221
20231206,143400,214297253680,13310,13310,13310,13310,130
20231206,143300,214295523380,13310,13310,13310,13310,503
20231206,143200,214288828450,13310,13310,13310,13310,965
20231206,143100,214275984300,13310,13310,13310,13310,538
20231206,143000,214268823520,13310,13310,13310,13310,1080
20231206,142900,214254448720,13310,13310,13310,13310,1420
20231206,142800,214235548520,13310,13310,13310,13310,524
20231206,142700,214228574080,13310,13310,13310,13310,5412
20231206,142600,214156540360,13310,13310,13310,13310,1934
20231206,142500,214130798820,13310,13300,13310,13300,48732
20231206,142400,213482204580,13300,13310,13310,13290,13874
20231206,142300,213297715450,13310,13300,13310,13300,17539
20231206,142200,213064385470,13300,13300,13300,13280,7418
20231206,142100,212965814000,13300,13280,13300,13270,5952
20231206,142000,212886728260,13280,13290,13300,13260,15006
20231206,141900,212687528650,13290,13310,13310,13250,64251
20231206,141800,211832910410,13310,13310,13310,13300,30179
20231206,141700,211431231490,13310,13290,13310,13280,23531
20231206,141600,211118167290,13280,13250,13290,13250,12005
20231206,141500,210958910730,13260,13240,13270,13210,30165
20231206,141400,210559598570,13220,13270,13290,13220,35119
20231206,141300,210094243980,13260,13310,13310,13240,53952
20231206,141200,209377280830,13310,13310,13310,13310,85621
20231206,141100,208237665320,13310,13310,13310,13310,10307
20231206,141000,208100479150,13310,13310,13310,13310,4137
20231206,140900,208045415680,13310,13310,13310,13310,3541
20231206,140800,207998284970,13310,13310,13310,13310,824
20231206,140700,207987317530,13310,13310,13310,13310,6666
20231206,140600,207898593070,13310,13310,13310,13310,2770
20231206,140500,207861724370,13310,13310,13310,13310,10318
20231206,140400,207724391790,13310,13310,13310,13300,55219
20231206,140300,206989435250,13300,13290,13310,13280,29882
20231206,140200,206592077380,13290,13290,13300,13280,7184
20231206,140100,206496609700,13290,13300,13300,13270,14052
20231206,140000,206309903370,13300,13280,13310,13270,28852
20231206,135900,205926287570,13280,13250,13290,13250,11857
20231206,135800,205768868790,13260,13270,13280,13240,20857
20231206,135700,205492251400,13270,13240,13270,13230,15766
20231206,135600,205283347300,13240,13300,13310,13230,60887
20231206,135500,204474111440,13300,13250,13300,13250,23927
20231206,135400,204156300560,13270,13230,13280,13220,28942
20231206,135300,203773113860,13220,13230,13240,13210,32310
20231206,135200,203345794900,13230,13250,13250,13200,21382
20231206,135100,203063001420,13250,13310,13310,13200,198185
20231206,135000,200427078210,13310,13310,13310,13310,19180
20231206,134900,200171792410,13310,13310,13310,13310,35543
20231206,134800,199698715080,13310,13220,13310,13210,121052
20231206,134700,198089489520,13210,13240,13240,13200,22576
20231206,134600,197791069680,13240,13250,13260,13220,22650
20231206,134500,197491239190,13250,13210,13310,13090,427321
20231206,134400,191812867860,13210,13180,13210,13150,29576
20231206,134300,191422943500,13170,13180,13190,13160,14193
20231206,134200,191236011740,13180,13180,13190,13160,12237
20231206,134100,191074784110,13180,13180,13200,13160,15069
20231206,134000,190876165320,13190,13100,13200,13090,31121
20231206,133900,190466815460,13100,13110,13140,13090,11987
20231206,133800,190309629860,13100,13120,13120,13070,22577
20231206,133700,190014114820,13110,13120,13130,13100,3562
20231206,133600,189967396890,13120,13080,13140,13080,4927
20231206,133500,189902785780,13080,13140,13140,13070,30966
20231206,133400,189497272960,13130,13150,13160,13110,11506
20231206,133300,189346237010,13140,13140,13160,13120,9591
20231206,133200,189220151810,13150,13150,13150,13120,5932
20231206,133100,189142212330,13140,13170,13180,13110,8299
20231206,133000,189033063040,13180,13190,13190,13150,8797
20231206,132900,188917232990,13180,13180,13200,13150,17751
20231206,132800,188683409400,13190,13090,13230,13070,63830
20231206,132700,187842971730,13080,13090,13090,13050,16741
20231206,132600,187624075840,13080,13070,13090,13050,25518
20231206,132500,187290489550,13080,13110,13120,13050,30892
20231206,132400,186886482460,13110,13130,13150,13100,24479
20231206,132300,186565407400,13130,13140,13160,13120,10685
20231206,132200,186425024830,13140,13150,13160,13140,11180
20231206,132100,186278017230,13150,13170,13180,13140,17168
20231206,132000,186052118600,13170,13120,13190,13110,39875
20231206,131900,185528187860,13130,13120,13130,13110,7498
20231206,131800,185429829310,13130,13120,13130,13120,6753
20231206,131700,185341200380,13130,13070,13140,13060,22348
20231206,131600,185048191190,13070,13060,13080,13040,11045
20231206,131500,184903982120,13060,13080,13090,13030,20596
20231206,131400,184634939790,13080,13100,13100,13080,5202
20231206,131300,184566865680,13100,13080,13110,13070,14728
20231206,131200,184374021450,13080,13130,13140,13060,24349
20231206,131100,184055280000,13140,13150,13170,13120,19760
20231206,131000,183795330460,13150,13130,13180,13120,14439
20231206,130900,183605403400,13130,13160,13160,13110,21093
20231206,130800,183328249700,13150,13190,13220,13150,36481
20231206,130700,182847604180,13220,13080,13220,13060,45529
20231206,130600,182248894980,13060,13050,13080,13040,10984
20231206,130500,182105459030,13050,13050,13060,13040,15047
20231206,130400,181909150850,13050,13090,13090,13020,33850
20231206,130300,181467444340,13090,13100,13120,13080,18983
20231206,130200,181218904540,13100,13090,13120,13070,23426
20231206,130100,180912211860,13090,13220,13220,13090,55383
20231206,130000,180183721430,13220,13100,13220,13090,56104
20231206,125900,179446692460,13110,13060,13110,13060,54171
20231206,125800,178737454790,13070,13030,13080,13030,26796
20231206,125700,178387614350,13040,13050,13050,13020,33182
20231206,125600,177954948110,13050,13000,13060,12980,36395
20231206,125500,177480729850,13000,12950,13000,12940,28758
20231206,125400,177108164120,12960,12960,12970,12930,41114
20231206,125300,176575776210,12960,13010,13030,12950,61757
20231206,125200,175773053000,13010,13030,13030,13000,27209
20231206,125100,175418915370,13020,13040,13050,13000,51537
20231206,125000,174747099380,13040,12980,13050,12970,60014
20231206,124900,173966986810,12980,13000,13000,12930,71708
20231206,124800,173037454620,13010,12990,13020,12990,54056
20231206,124700,172334505010,13000,12980,13010,12940,74573
20231206,124600,171366769910,12990,13040,13050,12930,152399
20231206,124500,169389642840,13030,13310,13310,12940,662066
20231206,124400,160654844380,13310,13310,13310,13310,57893
20231206,124300,159884288550,13310,13310,13310,13310,100819
20231206,124200,158542387660,13310,13110,13310,13100,916130
20231206,124100,146362659500,13100,12950,13140,12940,265589
20231206,124000,142892668610,12950,12830,12960,12830,65418
20231206,123900,142046856910,12840,12950,12960,12820,118258
20231206,123800,140521501620,12940,12890,12970,12890,159547
20231206,123700,138456671660,12900,12780,12920,12770,116088
20231206,123600,136962440200,12780,12750,12810,12750,72834
20231206,123500,136031516740,12750,12880,12900,12690,179291
20231206,123400,133733200440,12870,12660,12900,12630,247772
20231206,123300,130572124430,12670,12600,12700,12600,152582
20231206,123200,128639494490,12610,12460,12610,12430,156817
20231206,123100,126672527350,12460,12400,12470,12380,32871
20231206,123000,126263997830,12400,12340,12400,12320,19574
20231206,122900,126022154630,12340,12320,12360,12320,9811
20231206,122800,125901111860,12320,12320,12330,12270,29413
20231206,122700,125539361060,12320,12380,12380,12310,31444
20231206,122600,125151404220,12380,12380,12400,12360,9960
20231206,122500,125028084470,12380,12370,12380,12360,10201
20231206,122400,124901967660,12360,12390,12390,12350,28758
20231206,122300,124546418190,12390,12390,12400,12370,10562
20231206,122200,124415606140,12380,12450,12450,12370,41225
20231206,122100,123904457350,12450,12480,12490,12440,29868
20231206,122000,123531951290,12460,12450,12480,12430,48363
20231206,121900,122929569360,12440,12410,12460,12400,36591
20231206,121800,122474571080,12420,12380,12420,12360,41840
20231206,121700,121955747820,12380,12380,12400,12350,29152
20231206,121600,121594944430,12370,12270,12420,12250,71905
20231206,121500,120708573690,12270,12290,12300,12200,103751
20231206,121400,119440418710,12270,12300,12340,12270,24427
20231206,121300,119139914740,12340,12350,12360,12260,80607
20231206,121200,118148370070,12340,12330,12380,12310,23114
20231206,121100,117862878380,12340,12420,12420,12310,72521
20231206,121000,116966293650,12410,12420,12440,12410,17079
20231206,120900,116754204700,12440,12390,12450,12390,19037
20231206,120800,116518016240,12390,12380,12400,12380,25937
20231206,120700,116196661160,12380,12470,12490,12380,47268
20231206,120600,115609928090,12490,12520,12540,12470,38945
20231206,120500,115122804700,12530,12480,12550,12470,57687
20231206,120400,114401416210,12490,12420,12500,12420,45241
20231206,120300,113837051830,12430,12400,12450,12390,15756
20231206,120200,113641476270,12390,12400,12450,12380,25237
20231206,120100,113328620650,12400,12470,12490,12390,31258
20231206,120000,112940007640,12470,12440,12490,12420,38202
20231206,115900,112464003530,12430,12400,12470,12400,22101
20231206,115800,112189211730,12410,12440,12440,12400,25007
20231206,115700,111878661980,12410,12400,12490,12380,48932
20231206,115600,111270782260,12400,12420,12430,12350,52678
20231206,115500,110618039210,12420,12470,12480,12400,82123
20231206,115400,109597294130,12460,12490,12530,12460,30120
20231206,115300,109220849930,12500,12580,12590,12490,51194
20231206,115200,108579362020,12570,12590,12610,12550,59344
20231206,115100,107832434600,12590,12500,12600,12480,100148
20231206,115000,106575451530,12510,12480,12550,12450,44178
20231206,114900,106023406950,12470,12580,12600,12450,165746
20231206,114800,103941990110,12600,12420,12600,12380,200034
20231206,114700,101438600300,12400,12310,12450,12270,94520
20231206,114600,100270846850,12340,12360,12490,12300,128749
20231206,114500,98676856100,12370,12440,12440,12360,51844
20231206,114400,98034154300,12440,12390,12460,12350,135177
20231206,114300,96358420360,12400,12460,12460,12390,84075
20231206,114200,95313754290,12460,12530,12550,12420,100068
20231206,114100,94065056270,12520,12540,12570,12470,112415
20231206,114000,92657268870,12540,12470,12620,12450,82159
20231206,113900,91628121090,12490,12460,12680,12450,155053
20231206,113800,89681489650,12460,12420,12550,12390,166910
20231206,113700,87603573590,12430,12590,12710,12360,357059
20231206,113600,83120202660,12620,12420,12650,12380,251668
20231206,113500,79962883820,12420,12530,12590,12320,341937
20231206,113400,75696322240,12520,12340,12550,12320,268826
20231206,113300,72358019110,12230,12230,12230,12230,0
20231206,113200,72358019110,12230,12180,12230,12160,67311
20231206,113100,71536310970,12170,12130,12210,12100,194911
20231206,113000,69168614030,12140,12000,12140,11950,290313
20231206,112900,65669828350,11990,11880,12060,11870,315369
20231206,112800,61899316120,11870,11830,11900,11760,191747
20231206,112700,59628520340,11820,11660,11860,11650,121579
20231206,112600,58198185080,11660,11690,11700,11550,214047
20231206,112500,55709536650,11690,11680,11890,11650,245564
20231206,112400,52822387840,11680,11770,11780,11640,190869
20231206,112300,50590115070,11770,11520,11800,11480,311967
20231206,112200,46957943370,11520,11400,11520,11350,222886
20231206,112100,44403518780,11380,11190,11450,11150,217055
20231206,112000,41940383640,11190,11270,11280,11100,130466
20231206,111900,40481120440,11280,11230,11300,11170,146860
20231206,111800,38830469270,11250,11270,11430,11170,327161
20231206,111700,35133715970,11240,11220,11300,11160,198850
20231206,111600,32898959510,11220,11250,11250,11110,275088
20231206,111500,29822130360,11220,11120,11250,11120,139989
20231206,111400,28259749560,11050,11050,11050,11050,0
20231206,111300,28259749560,11050,10920,11070,10880,157660
20231206,111200,26528637880,10930,10760,10940,10750,208803
20231206,111100,24261782390,10760,10680,10760,10640,24741
20231206,111000,23996488790,10680,10620,10680,10600,7216
20231206,110900,23919800860,10620,10600,10630,10590,5211
20231206,110800,23864507850,10590,10650,10650,10580,17211
20231206,110700,23681689180,10650,10700,10740,10650,15489
20231206,110600,23516084230,10700,10620,10700,10610,11214
20231206,110500,23396615770,10620,10700,10710,10600,54414
20231206,110400,22816395120,10710,10630,10730,10630,42116
20231206,110300,22366379340,10640,10640,10640,10620,8216
20231206,110200,22279037280,10630,10640,10660,10610,23307
20231206,110100,22031050810,10660,10580,10660,10570,17124
20231206,110000,21849024370,10570,10650,10750,10530,62929
20231206,105900,21177670340,10650,10580,10650,10570,52809
20231206,105800,20617447130,10570,10560,10600,10550,33313
20231206,105700,20264861250,10550,10510,10570,10510,12543
20231206,105600,20132562070,10510,10540,10550,10510,8092
20231206,105500,20047371620,10540,10540,10540,10510,3092
20231206,105400,20014824750,10550,10530,10550,10510,12522
20231206,105300,19882916990,10530,10490,10530,10490,10317
20231206,105200,19774469910,10500,10430,10500,10420,15808
20231206,105100,19609230740,10420,10430,10430,10410,1596
20231206,105000,19592594250,10420,10430,10430,10420,2080
20231206,104900,19570917820,10430,10450,10450,10420,3341
20231206,104800,19536072710,10440,10450,10450,10430,714
20231206,104700,19528615190,10430,10440,10450,10430,1287
20231206,104600,19515180830,10440,10420,10450,10420,3039
20231206,104500,19483472540,10430,10400,10430,10400,2363
20231206,104400,19458856500,10410,10400,10410,10390,2065
20231206,104300,19437378900,10390,10400,10400,10390,3584
20231206,104200,19400126970,10390,10410,10410,10380,4767
20231206,104100,19350582400,10410,10410,10420,10390,6214
20231206,104000,19285897180,10410,10390,10410,10390,3908
20231206,103900,19245272100,10420,10450,10450,10390,24765
20231206,103800,18987489930,10450,10440,10460,10440,4125
20231206,103700,18944397470,10410,10490,10490,10410,23135
20231206,103600,18702687670,10490,10500,10500,10490,1289
20231206,103500,18689160370,10490,10490,10500,10490,811
20231206,103400,18680651110,10490,10500,10500,10480,2133
20231206,103300,18658277050,10480,10500,10500,10480,8962
20231206,103200,18564213150,10500,10500,10510,10490,2848
20231206,103100,18534312830,10500,10500,10530,10500,801
20231206,103000,18525897440,10500,10510,10530,10480,6207
20231206,102900,18460760550,10510,10510,10510,10500,1909
20231206,102800,18440705560,10530,10500,10530,10480,3476
20231206,102700,18404199360,10490,10490,10500,10480,4607
20231206,102600,18355884800,10490,10540,10540,10490,9487
20231206,102500,18256193750,10540,10540,10550,10500,6537
20231206,102400,18187344830,10500,10550,10570,10500,21530
20231206,102300,17960251530,10540,10530,10560,10500,3651
20231206,102200,17921760370,10540,10490,10540,10490,5686
20231206,102100,17862061850,10540,10500,10540,10480,3183
20231206,102000,17828622890,10500,10490,10510,10480,4374
20231206,101900,17782726500,10500,10500,10510,10480,3372
20231206,101800,17747342770,10510,10570,10570,10500,5709
20231206,101700,17687280830,10570,10510,10590,10500,53927
20231206,101600,17119317920,10510,10520,10530,10510,2503
20231206,101500,17092985420,10530,10520,10530,10500,3071
20231206,101400,17060690730,10500,10510,10540,10500,2501
20231206,101300,17034398110,10500,10570,10570,10500,2895
20231206,101200,17003946010,10590,10480,10590,10470,12340
20231206,101100,16873586520,10480,10470,10480,10450,4628
20231206,101000,16825174160,10480,10500,10500,10460,1794
20231206,100900,16806394700,10500,10500,10510,10450,5328
20231206,100800,16750496790,10500,10530,10560,10450,9302
20231206,100700,16652630700,10530,10460,10530,10450,5649
20231206,100600,16593365900,10460,10440,10460,10420,3721
20231206,100500,16554513290,10440,10430,10440,10430,3187
20231206,100400,16521267560,10430,10440,10440,10420,3472
20231206,100300,16485057910,10430,10450,10450,10430,5271
20231206,100200,16430016950,10430,10430,10450,10430,2092
20231206,100100,16408184270,10430,10440,10450,10420,3490
20231206,100000,16371783690,10430,10420,10450,10420,8415
20231206,095900,16283962750,10430,10430,10450,10420,1720
20231206,095800,16266022840,10430,10450,10470,10430,3420
20231206,095700,16230315430,10450,10490,10490,10450,3114
20231206,095600,16197716030,10500,10450,10500,10450,1774
20231206,095500,16179132620,10470,10460,10470,10440,5476
20231206,095400,16121891570,10450,10440,10460,10440,2408
20231206,095300,16096738450,10460,10460,10470,10410,2602
20231206,095200,16069561150,10450,10450,10480,10420,6448
20231206,095100,16002234090,10450,10420,10450,10420,9074
20231206,095000,15907507280,10420,10390,10430,10370,17386
20231206,094900,15726958640,10390,10450,10490,10380,22585
20231206,094800,15491510400,10450,10570,10580,10440,37457
20231206,094700,15098658490,10590,10530,10600,10530,8849
20231206,094600,15005280430,10530,10520,10540,10500,10175
20231206,094500,14898282210,10530,10540,10550,10510,16289
20231206,094400,14726802750,10540,10580,10600,10540,16198
20231206,094300,14555513110,10570,10540,10610,10530,10069
20231206,094200,14449089040,10540,10640,10640,10520,33540
20231206,094100,14094854350,10640,10690,10710,10560,56660
20231206,094000,13492503550,10700,10610,10780,10610,123379
20231206,093900,12170982830,10640,10580,10650,10570,31210
20231206,093800,11840049290,10570,10520,10620,10520,36332
20231206,093700,11455249210,10520,10480,10530,10480,6853
20231206,093600,11383318130,10500,10580,10600,10490,29740
20231206,093500,11069635260,10590,10590,10620,10560,39050
20231206,093400,10655807750,10590,10580,10590,10490,17700
20231206,093300,10468803400,10580,10460,10580,10450,16094
20231206,093200,10299233690,10460,10480,10490,10450,5156
20231206,093100,10245278190,10490,10450,10490,10420,25738
20231206,093000,9976543560,10430,10410,10480,10410,9095
20231206,092900,9881553900,10420,10430,10440,10400,8610
20231206,092800,9791801630,10440,10420,10450,10420,2773
20231206,092700,9762881890,10420,10400,10420,10380,12696
20231206,092600,9630905460,10400,10390,10420,10380,7309
20231206,092500,9554889230,10420,10400,10420,10350,14790
20231206,092400,9401274110,10410,10470,10470,10400,9376
20231206,092300,9303463670,10470,10520,10520,10450,4832
20231206,092200,9252808180,10520,10490,10540,10490,4305
20231206,092100,9207573170,10490,10510,10510,10470,11606
20231206,092000,9085792840,10510,10600,10600,10500,15962
20231206,091900,8917058550,10600,10530,10600,10500,34864
20231206,091800,8549310200,10530,10570,10590,10520,21744
20231206,091700,8320112800,10560,10540,10610,10530,28977
20231206,091600,8013546780,10560,10510,10570,10500,15117
20231206,091500,7854238660,10510,10500,10510,10450,15016
20231206,091400,7696563970,10510,10400,10510,10390,15670
20231206,091300,7532937210,10410,10420,10450,10400,12743
20231206,091200,7400104630,10420,10350,10450,10340,21227
20231206,091100,7179754740,10340,10450,10480,10300,40225
20231206,091000,6762201900,10450,10370,10480,10370,13326
20231206,090900,6623756090,10370,10530,10550,10360,56931
20231206,090800,6030002510,10550,10580,10600,10500,36871
20231206,090700,5641710240,10590,10730,10750,10570,74740
20231206,090600,4846046690,10710,10630,10730,10540,111890
20231206,090500,3658870050,10640,10520,10640,10450,108979
20231206,090400,2512694750,10500,10320,10560,10320,84230
20231206,090300,1632103460,10320,10390,10390,10240,37698
20231206,090200,1243895130,10380,10170,10390,10170,36588
20231206,090100,866261520,10210,10150,10230,10130,17556
20231206,090000,687562270,10150,10070,10180,10050,65459