KissMeData/051360/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,193000,2315992550,16750,16750,16750,16750,2655
20231211,192900,2315992550,16750,16750,16750,16750,0
20231211,192800,2315992550,16750,16750,16750,16750,0
20231211,192700,2315992550,16750,16750,16750,16750,0
20231211,192600,2315992550,16750,16750,16750,16750,0
20231211,192500,2315992550,16750,16750,16750,16750,0
20231211,192400,2315992550,16750,16750,16750,16750,0
20231211,192300,2315992550,16750,16750,16750,16750,0
20231211,192200,2315992550,16750,16750,16750,16750,0
20231211,192100,2315992550,16750,16750,16750,16750,0
20231211,192000,2315992550,16750,16750,16750,16750,0
20231211,191900,2315992550,16750,16750,16750,16750,0
20231211,191800,2315992550,16750,16750,16750,16750,0
20231211,191700,2315992550,16750,16750,16750,16750,0
20231211,191600,2315992550,16750,16750,16750,16750,0
20231211,191500,2315992550,16750,16750,16750,16750,0
20231211,191400,2315992550,16750,16750,16750,16750,0
20231211,191300,2315992550,16750,16750,16750,16750,0
20231211,191200,2315992550,16750,16750,16750,16750,0
20231211,191100,2315992550,16750,16750,16750,16750,0
20231211,191000,2315992550,16750,16750,16750,16750,0
20231211,190900,2315992550,16750,16750,16750,16750,0
20231211,190800,2315992550,16750,16750,16750,16750,0
20231211,190700,2315992550,16750,16750,16750,16750,0
20231211,190600,2315992550,16750,16750,16750,16750,0
20231211,190500,2315992550,16750,16750,16750,16750,0
20231211,190400,2315992550,16750,16750,16750,16750,0
20231211,190300,2315992550,16750,16750,16750,16750,0
20231211,190200,2315992550,16750,16750,16750,16750,0
20231211,190100,2315992550,16750,16750,16750,16750,0
20231211,190000,2315992550,16750,16750,16750,16750,2655
20231211,185900,2315992550,16750,16750,16750,16750,0
20231211,185800,2315992550,16750,16750,16750,16750,0
20231211,185700,2315992550,16750,16750,16750,16750,0
20231211,185600,2315992550,16750,16750,16750,16750,0
20231211,185500,2315992550,16750,16750,16750,16750,0
20231211,185400,2315992550,16750,16750,16750,16750,0
20231211,185300,2315992550,16750,16750,16750,16750,0
20231211,185200,2315992550,16750,16750,16750,16750,0
20231211,185100,2315992550,16750,16750,16750,16750,0
20231211,185000,2315992550,16750,16750,16750,16750,0
20231211,184900,2315992550,16750,16750,16750,16750,0
20231211,184800,2315992550,16750,16750,16750,16750,0
20231211,184700,2315992550,16750,16750,16750,16750,0
20231211,184600,2315992550,16750,16750,16750,16750,0
20231211,184500,2315992550,16750,16750,16750,16750,0
20231211,184400,2315992550,16750,16750,16750,16750,0
20231211,184300,2315992550,16750,16750,16750,16750,0
20231211,184200,2315992550,16750,16750,16750,16750,0
20231211,184100,2315992550,16750,16750,16750,16750,0
20231211,184000,2315992550,16750,16750,16750,16750,0
20231211,183900,2315992550,16750,16750,16750,16750,0
20231211,183800,2315992550,16750,16750,16750,16750,0
20231211,183700,2315992550,16750,16750,16750,16750,0
20231211,183600,2315992550,16750,16750,16750,16750,0
20231211,183500,2315992550,16750,16750,16750,16750,0
20231211,183400,2315992550,16750,16750,16750,16750,0
20231211,183300,2315992550,16750,16750,16750,16750,0
20231211,183200,2315992550,16750,16750,16750,16750,0
20231211,183100,2315992550,16750,16750,16750,16750,0
20231211,183000,2315992550,16750,16750,16750,16750,2655
20231211,182900,2315992550,16750,16750,16750,16750,0
20231211,182800,2315992550,16750,16750,16750,16750,0
20231211,182700,2315992550,16750,16750,16750,16750,0
20231211,182600,2315992550,16750,16750,16750,16750,0
20231211,182500,2315992550,16750,16750,16750,16750,0
20231211,182400,2315992550,16750,16750,16750,16750,0
20231211,182300,2315992550,16750,16750,16750,16750,0
20231211,182200,2315992550,16750,16750,16750,16750,0
20231211,182100,2315992550,16750,16750,16750,16750,0
20231211,182000,2315992550,16750,16750,16750,16750,0
20231211,181900,2315992550,16750,16750,16750,16750,0
20231211,181800,2315992550,16750,16750,16750,16750,0
20231211,181700,2315992550,16750,16750,16750,16750,0
20231211,181600,2315992550,16750,16750,16750,16750,0
20231211,181500,2315992550,16750,16750,16750,16750,0
20231211,181400,2315992550,16750,16750,16750,16750,0
20231211,181300,2315992550,16750,16750,16750,16750,0
20231211,181200,2315992550,16750,16750,16750,16750,0
20231211,181100,2315992550,16750,16750,16750,16750,0
20231211,181000,2315992550,16750,16750,16750,16750,0
20231211,180900,2315992550,16750,16750,16750,16750,0
20231211,180800,2315992550,16750,16750,16750,16750,0
20231211,180700,2315992550,16750,16750,16750,16750,0
20231211,180600,2315992550,16750,16750,16750,16750,0
20231211,180500,2315992550,16750,16750,16750,16750,0
20231211,180400,2315992550,16750,16750,16750,16750,0
20231211,180300,2315992550,16750,16750,16750,16750,0
20231211,180200,2315992550,16750,16750,16750,16750,0
20231211,180100,2315992550,16750,16750,16750,16750,0
20231211,180000,2315992550,16750,16750,16750,16750,2655
20231211,175900,2315992550,16750,16750,16750,16750,0
20231211,175800,2315992550,16750,16750,16750,16750,0
20231211,175700,2315992550,16750,16750,16750,16750,0
20231211,175600,2315992550,16750,16750,16750,16750,0
20231211,175500,2315992550,16750,16750,16750,16750,0
20231211,175400,2315992550,16750,16750,16750,16750,0
20231211,175300,2315992550,16750,16750,16750,16750,0
20231211,175200,2315992550,16750,16750,16750,16750,0
20231211,175100,2315992550,16750,16750,16750,16750,0
20231211,175000,2315992550,16750,16750,16750,16750,0
20231211,174900,2315992550,16750,16750,16750,16750,0
20231211,174800,2315992550,16750,16750,16750,16750,0
20231211,174700,2315992550,16750,16750,16750,16750,0
20231211,174600,2315992550,16750,16750,16750,16750,0
20231211,174500,2315992550,16750,16750,16750,16750,0
20231211,174400,2315992550,16750,16750,16750,16750,0
20231211,174300,2315992550,16750,16750,16750,16750,0
20231211,174200,2315992550,16750,16750,16750,16750,0
20231211,174100,2315992550,16750,16750,16750,16750,0
20231211,174000,2315992550,16750,16750,16750,16750,0
20231211,173900,2315992550,16750,16750,16750,16750,0
20231211,173800,2315992550,16750,16750,16750,16750,0
20231211,173700,2315992550,16750,16750,16750,16750,0
20231211,173600,2315992550,16750,16750,16750,16750,0
20231211,173500,2315992550,16750,16750,16750,16750,0
20231211,173400,2315992550,16750,16750,16750,16750,0
20231211,173300,2315992550,16750,16750,16750,16750,0
20231211,173200,2315992550,16750,16750,16750,16750,0
20231211,173100,2315992550,16750,16750,16750,16750,0
20231211,173000,2315992550,16750,16750,16750,16750,2655
20231211,172900,2315992550,16750,16750,16750,16750,0
20231211,172800,2315992550,16750,16750,16750,16750,0
20231211,172700,2315992550,16750,16750,16750,16750,0
20231211,172600,2315992550,16750,16750,16750,16750,0
20231211,172500,2315992550,16750,16750,16750,16750,0
20231211,172400,2315992550,16750,16750,16750,16750,0
20231211,172300,2315992550,16750,16750,16750,16750,0
20231211,172200,2315992550,16750,16750,16750,16750,0
20231211,172100,2315992550,16750,16750,16750,16750,0
20231211,172000,2315992550,16750,16750,16750,16750,0
20231211,171900,2315992550,16750,16750,16750,16750,0
20231211,171800,2315992550,16750,16750,16750,16750,0
20231211,171700,2315992550,16750,16750,16750,16750,0
20231211,171600,2315992550,16750,16750,16750,16750,0
20231211,171500,2315992550,16750,16750,16750,16750,0
20231211,171400,2315992550,16750,16750,16750,16750,0
20231211,171300,2315992550,16750,16750,16750,16750,0
20231211,171200,2315992550,16750,16750,16750,16750,0
20231211,171100,2315992550,16750,16750,16750,16750,0
20231211,171000,2315992550,16750,16750,16750,16750,0
20231211,170900,2315992550,16750,16750,16750,16750,0
20231211,170800,2315992550,16750,16750,16750,16750,0
20231211,170700,2315992550,16750,16750,16750,16750,0
20231211,170600,2315992550,16750,16750,16750,16750,0
20231211,170500,2315992550,16750,16750,16750,16750,0
20231211,170400,2315992550,16750,16750,16750,16750,0
20231211,170300,2315992550,16750,16750,16750,16750,0
20231211,170200,2315992550,16750,16750,16750,16750,0
20231211,170100,2315992550,16750,16750,16750,16750,0
20231211,170000,2315992550,16750,16750,16750,16750,2655
20231211,165900,2315992550,16750,16750,16750,16750,0
20231211,165800,2315992550,16750,16750,16750,16750,0
20231211,165700,2315992550,16750,16750,16750,16750,0
20231211,165600,2315992550,16750,16750,16750,16750,0
20231211,165500,2315992550,16750,16750,16750,16750,0
20231211,165400,2315992550,16750,16750,16750,16750,0
20231211,165300,2315992550,16750,16750,16750,16750,0
20231211,165200,2315992550,16750,16750,16750,16750,0
20231211,165100,2315992550,16750,16750,16750,16750,0
20231211,165000,2315992550,16750,16750,16750,16750,0
20231211,164900,2315992550,16750,16750,16750,16750,0
20231211,164800,2315992550,16750,16750,16750,16750,0
20231211,164700,2315992550,16750,16750,16750,16750,0
20231211,164600,2315992550,16750,16750,16750,16750,0
20231211,164500,2315992550,16750,16750,16750,16750,0
20231211,164400,2315992550,16750,16750,16750,16750,0
20231211,164300,2315992550,16750,16750,16750,16750,0
20231211,164200,2315992550,16750,16750,16750,16750,0
20231211,164100,2315992550,16750,16750,16750,16750,0
20231211,164000,2315992550,16750,16750,16750,16750,0
20231211,163900,2315992550,16750,16750,16750,16750,0
20231211,163800,2315992550,16750,16750,16750,16750,0
20231211,163700,2315992550,16750,16750,16750,16750,0
20231211,163600,2315992550,16750,16750,16750,16750,0
20231211,163500,2315992550,16750,16750,16750,16750,0
20231211,163400,2315992550,16750,16750,16750,16750,0
20231211,163300,2315992550,16750,16750,16750,16750,0
20231211,163200,2315992550,16750,16750,16750,16750,0
20231211,163100,2315992550,16750,16750,16750,16750,0
20231211,163000,2315992550,16750,16750,16750,16750,2655
20231211,162900,2315992550,16750,16750,16750,16750,0
20231211,162800,2315992550,16750,16750,16750,16750,0
20231211,162700,2315992550,16750,16750,16750,16750,0
20231211,162600,2315992550,16750,16750,16750,16750,0
20231211,162500,2315992550,16750,16750,16750,16750,0
20231211,162400,2315992550,16750,16750,16750,16750,0
20231211,162300,2315992550,16750,16750,16750,16750,0
20231211,162200,2315992550,16750,16750,16750,16750,0
20231211,162100,2315992550,16750,16750,16750,16750,0
20231211,162000,2315992550,16750,16750,16750,16750,0
20231211,161900,2315992550,16750,16750,16750,16750,0
20231211,161800,2315992550,16750,16750,16750,16750,0
20231211,161700,2315992550,16750,16750,16750,16750,0
20231211,161600,2315992550,16750,16750,16750,16750,0
20231211,161500,2315992550,16750,16750,16750,16750,0
20231211,161400,2315992550,16750,16750,16750,16750,0
20231211,161300,2315992550,16750,16750,16750,16750,0
20231211,161200,2315992550,16750,16750,16750,16750,0
20231211,161100,2315992550,16750,16750,16750,16750,0
20231211,161000,2315992550,16750,16750,16750,16750,0
20231211,160900,2315992550,16750,16750,16750,16750,0
20231211,160800,2315992550,16750,16750,16750,16750,0
20231211,160700,2315992550,16750,16750,16750,16750,0
20231211,160600,2315992550,16750,16750,16750,16750,0
20231211,160500,2315992550,16750,16750,16750,16750,0
20231211,160400,2315992550,16750,16750,16750,16750,0
20231211,160300,2315992550,16750,16750,16750,16750,0
20231211,160200,2315992550,16750,16750,16750,16750,0
20231211,160100,2315992550,16750,16750,16750,16750,0
20231211,160000,2315992550,16750,16750,16750,16750,2655
20231211,155900,2315992550,16750,16750,16750,16750,0
20231211,155800,2315992550,16750,16750,16750,16750,0
20231211,155700,2315992550,16750,16750,16750,16750,0
20231211,155600,2315992550,16750,16750,16750,16750,0
20231211,155500,2315992550,16750,16750,16750,16750,0
20231211,155400,2315992550,16750,16750,16750,16750,0
20231211,155300,2315992550,16750,16750,16750,16750,0
20231211,155200,2315992550,16750,16750,16750,16750,0
20231211,155100,2315992550,16750,16750,16750,16750,0
20231211,155000,2315992550,16750,16750,16750,16750,0
20231211,154900,2315992550,16750,16750,16750,16750,0
20231211,154800,2315992550,16750,16750,16750,16750,0
20231211,154700,2315992550,16750,16750,16750,16750,0
20231211,154600,2315992550,16750,16750,16750,16750,0
20231211,154500,2315992550,16750,16750,16750,16750,0
20231211,154400,2315992550,16750,16750,16750,16750,0
20231211,154300,2315992550,16750,16750,16750,16750,0
20231211,154200,2315992550,16750,16750,16750,16750,0
20231211,154100,2315992550,16750,16750,16750,16750,0
20231211,154000,2315992550,16750,16750,16750,16750,0
20231211,153900,2315992550,16750,16750,16750,16750,0
20231211,153800,2315992550,16750,16750,16750,16750,0
20231211,153700,2315992550,16750,16750,16750,16750,0
20231211,153600,2315992550,16750,16750,16750,16750,0
20231211,153500,2315992550,16750,16750,16750,16750,0
20231211,153400,2315992550,16750,16750,16750,16750,0
20231211,153300,2315992550,16750,16750,16750,16750,0
20231211,153200,2315992550,16750,16750,16750,16750,0
20231211,153100,2315992550,16750,16750,16750,16750,0
20231211,153000,2315992550,16750,16750,16750,16750,5310
20231211,152900,2271521300,16750,16750,16750,16750,0
20231211,152800,2271521300,16750,16750,16750,16750,0
20231211,152700,2271521300,16750,16750,16750,16750,0
20231211,152600,2271521300,16750,16750,16750,16750,0
20231211,152500,2271521300,16750,16750,16750,16750,0
20231211,152400,2271521300,16750,16750,16750,16750,0
20231211,152300,2271521300,16750,16750,16750,16750,0
20231211,152200,2271521300,16750,16750,16750,16750,0
20231211,152100,2271521300,16750,16750,16750,16750,0
20231211,152000,2271521300,16750,16750,16750,16750,0
20231211,151900,2271521300,16750,16740,16750,16700,178
20231211,151800,2268542440,16700,16710,16750,16690,617
20231211,151700,2258237200,16750,16700,16750,16700,509
20231211,151600,2249719270,16700,16700,16700,16700,14
20231211,151500,2249485470,16690,16690,16700,16690,451
20231211,151400,2241958200,16690,16680,16690,16680,312
20231211,151300,2236753630,16680,16690,16690,16680,64
20231211,151200,2235686010,16680,16680,16680,16680,54
20231211,151100,2234785290,16700,16690,16700,16690,110
20231211,151000,2232949260,16690,16680,16690,16680,21
20231211,150900,2232598950,16680,16680,16680,16680,0
20231211,150800,2232598950,16680,16670,16680,16670,283
20231211,150700,2227879920,16670,16670,16680,16670,132
20231211,150600,2225679400,16680,16680,16680,16680,1
20231211,150500,2225662720,16670,16680,16680,16670,58
20231211,150400,2224695760,16680,16680,16680,16680,43
20231211,150300,2223978520,16670,16680,16680,16670,68
20231211,150200,2222844470,16680,16680,16680,16680,1
20231211,150100,2222827790,16670,16670,16670,16670,168
20231211,150000,2220027230,16680,16680,16680,16680,27
20231211,145900,2219576870,16680,16700,16700,16670,70
20231211,145800,2218408820,16700,16700,16700,16700,15
20231211,145700,2218158320,16700,16690,16700,16680,208
20231211,145600,2214687140,16660,16640,16660,16630,566
20231211,145500,2205263660,16640,16640,16640,16640,11
20231211,145400,2205080620,16640,16630,16640,16620,462
20231211,145300,2197396480,16620,16630,16630,16620,218
20231211,145200,2193771150,16640,16640,16640,16640,24
20231211,145100,2193371790,16640,16640,16650,16640,237
20231211,145000,2189426620,16640,16640,16640,16640,27
20231211,144900,2188977340,16650,16650,16650,16640,61
20231211,144800,2187962190,16670,16630,16670,16630,359
20231211,144700,2181988980,16630,16620,16630,16620,342
20231211,144600,2176302380,16630,16690,16690,16620,1512
20231211,144500,2151154830,16700,16690,16700,16680,215
20231211,144400,2147565750,16680,16710,16710,16680,68
20231211,144300,2146430010,16710,16710,16710,16700,41
20231211,144200,2145745270,16740,16710,16740,16710,201
20231211,144100,2142381930,16710,16720,16720,16700,27
20231211,144000,2141930860,16740,16740,16740,16740,17
20231211,143900,2141646280,16740,16730,16740,16710,242
20231211,143800,2137597020,16730,16730,16730,16730,16
20231211,143700,2137329340,16740,16730,16740,16730,19
20231211,143600,2137011460,16740,16710,16740,16710,204
20231211,143500,2133598310,16720,16720,16720,16720,2
20231211,143400,2133564870,16740,16740,16740,16740,2
20231211,143300,2133531390,16740,16730,16740,16730,201
20231211,143200,2130166760,16730,16730,16740,16730,150
20231211,143100,2127657250,16720,16720,16720,16720,0
20231211,143000,2127657250,16720,16720,16740,16720,221
20231211,142900,2123960130,16720,16720,16720,16720,60
20231211,142800,2122956930,16740,16740,16740,16740,0
20231211,142700,2122956930,16740,16670,16740,16660,215
20231211,142600,2119368050,16660,16660,16670,16660,295
20231211,142500,2114453330,16660,16710,16710,16660,128
20231211,142400,2112319350,16720,16680,16730,16680,211
20231211,142300,2108797240,16660,16660,16660,16660,25
20231211,142200,2108380740,16680,16680,16680,16680,2
20231211,142100,2108347380,16700,16660,16700,16660,205
20231211,142000,2104926930,16660,16670,16670,16660,30
20231211,141900,2104426980,16660,16660,16660,16660,2
20231211,141800,2104393660,16680,16650,16690,16650,290
20231211,141700,2099561410,16650,16670,16670,16650,35
20231211,141600,2098978180,16680,16690,16690,16670,44
20231211,141500,2098244660,16700,16710,16730,16700,245
20231211,141400,2094150240,16700,16700,16700,16700,10
20231211,141300,2093983240,16730,16730,16730,16730,14
20231211,141200,2093749020,16730,16710,16740,16710,217
20231211,141100,2090121020,16690,16690,16690,16690,13
20231211,141000,2089904050,16700,16710,16710,16700,17
20231211,140900,2089620000,16720,16660,16720,16660,433
20231211,140800,2082388610,16650,16650,16650,16650,31
20231211,140700,2081872460,16650,16660,16660,16650,21
20231211,140600,2081522610,16670,16660,16670,16650,219
20231211,140500,2077873870,16660,16660,16660,16660,15
20231211,140400,2077623970,16670,16670,16670,16670,0
20231211,140300,2077623970,16670,16650,16680,16630,229
20231211,140200,2073808830,16640,16650,16650,16640,82
20231211,140100,2072443680,16670,16700,16700,16670,31
20231211,140000,2071926490,16720,16670,16740,16660,791
20231211,135900,2058710220,16680,16680,16680,16680,11
20231211,135800,2058526740,16680,16670,16680,16660,58
20231211,135700,2057559880,16670,16640,16670,16630,317
20231211,135600,2052283290,16600,16600,16600,16600,0
20231211,135500,2052283290,16600,16650,16650,16600,66
20231211,135400,2051186940,16650,16600,16650,16600,207
20231211,135300,2047747120,16600,16630,16630,16600,493
20231211,135200,2039558940,16660,16660,16680,16660,140
20231211,135100,2037226020,16680,16630,16680,16630,228
20231211,135000,2033430530,16630,16630,16630,16630,69
20231211,134900,2032283060,16630,16630,16640,16630,51
20231211,134800,2031434890,16640,16630,16640,16630,204
20231211,134700,2028040920,16600,16640,16640,16600,407
20231211,134600,2021280890,16640,16640,16640,16640,30
20231211,134500,2020781690,16640,16690,16710,16640,748
20231211,134400,2008316530,16720,16720,16720,16720,30
20231211,134300,2007814930,16720,16720,16720,16700,102
20231211,134200,2006110990,16740,16720,16740,16720,406
20231211,134100,1999315540,16720,16730,16730,16700,342
20231211,134000,1993600260,16740,16740,16740,16740,15
20231211,133900,1993349160,16750,16740,16750,16730,216
20231211,133800,1989732990,16730,16730,16730,16730,90
20231211,133700,1988227290,16740,16740,16740,16740,72
20231211,133600,1987022010,16740,16740,16740,16730,515
20231211,133500,1978404600,16750,16750,16750,16750,15
20231211,133400,1978153350,16740,16750,16750,16730,808
20231211,133300,1964621490,16750,16790,16800,16740,810
20231211,133200,1951050760,16800,16790,16800,16790,30
20231211,133100,1950546920,16790,16800,16800,16790,102
20231211,133000,1948833340,16800,16770,16810,16760,368
20231211,132900,1942660410,16770,16850,16850,16760,552
20231211,132800,1933383080,16870,16870,16880,16870,182
20231211,132700,1930312720,16870,16890,16890,16870,1222
20231211,132600,1909683670,16890,16890,16890,16890,52
20231211,132500,1908805390,16900,16900,16900,16890,58
20231211,132400,1907825610,16900,16900,16900,16890,397
20231211,132300,1901116680,16890,16890,16890,16890,0
20231211,132200,1901116680,16890,16900,16900,16890,119
20231211,132100,1899106250,16900,16900,16900,16900,206
20231211,132000,1895624850,16900,16900,16900,16900,15
20231211,131900,1895371350,16900,16900,16900,16900,2
20231211,131800,1895337550,16900,16900,16900,16900,206
20231211,131700,1891856150,16890,16920,16920,16890,218
20231211,131600,1888173930,16940,16940,16940,16940,0
20231211,131500,1888173930,16940,16900,16940,16900,261
20231211,131400,1883760900,16890,16900,16900,16890,63
20231211,131300,1882696820,16900,16930,16930,16900,44
20231211,131200,1881953140,16940,16930,16940,16930,211
20231211,131100,1878380800,16930,16930,16930,16930,0
20231211,131000,1878380800,16930,16900,16930,16900,67
20231211,130900,1877248160,16930,16910,16930,16910,211
20231211,130800,1873677310,16910,16910,16910,16910,0
20231211,130700,1873677310,16910,16910,16910,16900,38
20231211,130600,1873034940,16920,16920,16920,16920,209
20231211,130500,1869498660,16920,16920,16920,16920,15
20231211,130400,1869244860,16900,16920,16920,16900,22
20231211,130300,1868872640,16920,16900,16920,16900,213
20231211,130200,1865270310,16890,16890,16890,16890,10
20231211,130100,1865101410,16880,16900,16900,16880,18
20231211,130000,1864797420,16920,16930,16930,16890,257
20231211,125900,1860449790,16930,16930,16930,16930,0
20231211,125800,1860449790,16930,16910,16940,16910,13
20231211,125700,1860229910,16910,16900,16910,16900,209
20231211,125600,1856697550,16900,16910,16910,16900,63
20231211,125500,1855632320,16920,16950,16950,16920,20
20231211,125400,1855293450,16920,16950,16950,16920,968
20231211,125300,1838888250,16950,16950,16950,16950,0
20231211,125200,1838888250,16950,16950,16950,16950,0
20231211,125100,1838888250,16950,16890,16950,16890,210
20231211,125000,1835334300,16880,16900,16900,16880,143
20231211,124900,1832919860,16900,16900,16900,16900,7
20231211,124800,1832801560,16900,16930,16950,16900,230
20231211,124700,1828906510,16930,16930,16930,16930,0
20231211,124600,1828906510,16930,16950,16950,16920,101
20231211,124500,1827196630,16950,16940,16950,16940,293
20231211,124400,1822233050,16940,16940,16940,16940,0
20231211,124300,1822233050,16940,16940,16940,16940,1
20231211,124200,1822216110,16940,16930,16940,16930,211
20231211,124100,1818642680,16940,16940,16940,16940,193
20231211,124000,1815373260,16940,16950,16950,16940,129
20231211,123900,1813187790,16920,16920,16940,16910,273
20231211,123800,1808568330,16920,16920,16920,16900,335
20231211,123700,1802900970,16900,16900,16900,16900,269
20231211,123600,1798354870,16900,16890,16900,16880,297
20231211,123500,1793338560,16860,16880,16890,16860,340
20231211,123400,1787598650,16870,16870,16870,16870,2
20231211,123300,1787564910,16890,16880,16890,16870,343
20231211,123200,1781772750,16850,16850,16850,16850,51
20231211,123100,1780913400,16890,16870,16890,16870,102
20231211,123000,1779190660,16890,16880,16890,16850,437
20231211,122900,1771811550,16860,16890,16890,16860,3
20231211,122800,1771760940,16890,16890,16890,16890,0
20231211,122700,1771760940,16890,16850,16890,16850,222
20231211,122600,1768016730,16850,16850,16850,16850,9
20231211,122500,1767865080,16860,16890,16890,16860,20
20231211,122400,1767527400,16890,16850,16890,16850,1091
20231211,122300,1749138600,16850,16850,16850,16850,102
20231211,122200,1747419900,16860,16880,16880,16860,33
20231211,122100,1746863500,16880,16890,16890,16860,240
20231211,122000,1742810390,16890,16890,16890,16890,16
20231211,121900,1742540150,16890,16890,16890,16890,38
20231211,121800,1741898330,16890,16860,16890,16860,515
20231211,121700,1733201980,16860,16870,16870,16860,307
20231211,121600,1728023250,16870,16870,16890,16870,61
20231211,121500,1726993810,16870,16900,16900,16870,241
20231211,121400,1722922160,16900,16880,16900,16880,160
20231211,121300,1720219640,16900,16900,16900,16900,0
20231211,121200,1720219640,16900,16850,16900,16840,284
20231211,121100,1715430290,16850,16880,16880,16850,155
20231211,121000,1712816300,16900,16900,16900,16900,16
20231211,120900,1712545900,16880,16890,16950,16880,266
20231211,120800,1708042970,16890,16890,16890,16890,3
20231211,120700,1707992300,16890,16900,16940,16890,62
20231211,120600,1706944830,16950,16920,16950,16920,216
20231211,120500,1703287560,16940,16940,16940,16940,16
20231211,120400,1703016520,16930,16910,16930,16880,1153
20231211,120300,1683502250,16940,16920,16940,16920,211
20231211,120200,1679929030,16900,16900,16900,16900,24
20231211,120100,1679523430,16900,16950,16950,16900,443
20231211,120000,1672026080,16980,16980,16980,16980,230
20231211,115900,1668120680,16980,16990,16990,16940,186
20231211,115800,1664961940,16990,16940,16990,16940,200
20231211,115700,1661573250,16940,16970,17010,16940,462
20231211,115600,1653729990,16970,16970,16970,16970,66
20231211,115500,1652609970,16970,16970,16970,16970,16
20231211,115400,1652338450,16960,16940,16960,16940,273
20231211,115300,1647709660,16920,16930,16930,16920,67
20231211,115200,1646575960,16930,16930,16930,16930,73
20231211,115100,1645340070,16930,16990,17000,16930,225
20231211,115000,1641518490,16950,17010,17020,16950,918
20231211,114900,1625911190,17010,16970,17010,16970,1003
20231211,114800,1608865570,16970,16960,16970,16960,311
20231211,114700,1603588980,16970,16970,16970,16970,120
20231211,114600,1601552580,17020,16940,17020,16910,4829
20231211,114500,1519521320,16940,16920,16940,16920,465
20231211,114400,1511650200,16910,16850,16910,16840,841
20231211,114300,1497449840,16870,16870,16870,16870,104
20231211,114200,1495695360,16870,16870,16870,16860,236
20231211,114100,1491715430,16860,16850,16860,16850,907
20231211,114000,1476428260,16850,16850,16850,16850,16
20231211,113900,1476158660,16850,16830,16850,16830,496
20231211,113800,1467805560,16820,16820,16820,16820,0
20231211,113700,1467805560,16820,16830,16830,16820,57
20231211,113600,1466846420,16830,16820,16830,16820,333
20231211,113500,1461244200,16820,16820,16820,16820,21
20231211,113400,1460890980,16810,16830,16830,16810,685
20231211,113300,1449364800,16820,16820,16830,16820,275
20231211,113200,1444738860,16820,16820,16820,16820,20
20231211,113100,1444402460,16820,16820,16820,16810,346
20231211,113000,1438586080,16830,16820,16830,16820,291
20231211,112900,1433689370,16820,16820,16820,16820,179
20231211,112800,1430678590,16820,16780,16820,16780,498
20231211,112700,1422310010,16780,16760,16810,16750,3739
20231211,112600,1359565410,16760,16760,16760,16760,1
20231211,112500,1359548650,16760,16750,16760,16740,569
20231211,112400,1350015900,16750,16740,16750,16740,370
20231211,112300,1343819200,16750,16750,16750,16750,1
20231211,112200,1343802450,16750,16730,16750,16730,332
20231211,112100,1338245470,16730,16730,16730,16730,743
20231211,112000,1325815080,16720,16730,16730,16720,26
20231211,111900,1325380200,16730,16730,16730,16730,0
20231211,111800,1325380200,16730,16710,16730,16710,257
20231211,111700,1321082370,16710,16720,16720,16710,18
20231211,111600,1320781450,16720,16720,16720,16720,80
20231211,111500,1319443850,16720,16690,16720,16690,509
20231211,111400,1310933960,16690,16690,16690,16690,49
20231211,111300,1310116150,16690,16700,16700,16690,599
20231211,111200,1300118620,16690,16730,16740,16690,3368
20231211,111100,1243870710,16730,16730,16730,16730,2
20231211,111000,1243837250,16720,16720,16720,16720,827
20231211,110900,1230009810,16700,16700,16720,16700,725
20231211,110800,1217891250,16690,16700,16700,16690,88
20231211,110700,1216422360,16710,16690,16710,16690,526
20231211,110600,1207635500,16700,16670,16700,16670,261
20231211,110500,1203279660,16670,16670,16670,16670,16
20231211,110400,1203012940,16670,16690,16690,16670,182
20231211,110300,1199978030,16690,16700,16700,16690,317
20231211,110200,1194685120,16700,16700,16700,16700,1
20231211,110100,1194668420,16700,16700,16710,16700,244
20231211,110000,1190591610,16700,16700,16700,16700,3073
20231211,105900,1139272510,16700,16700,16700,16700,27
20231211,105800,1138821610,16710,16730,16730,16710,154
20231211,105700,1136247210,16740,16730,16740,16730,216
20231211,105600,1132631480,16730,16730,16740,16730,329
20231211,105500,1127126410,16740,16730,16740,16730,287
20231211,105400,1122323670,16730,16730,16740,16730,478
20231211,105300,1114324050,16730,16740,16740,16730,476
20231211,105200,1106359630,16740,16750,16770,16730,1011
20231211,105100,1089435880,16750,16720,16760,16720,1801
20231211,105000,1059290580,16730,16690,16740,16690,2307
20231211,104900,1020740820,16680,16680,16700,16680,156
20231211,104800,1018137120,16680,16560,16680,16560,13810
20231211,104700,788320190,16540,16540,16540,16540,0
20231211,104600,788320190,16540,16580,16580,16540,524
20231211,104500,779648310,16600,16580,16600,16580,244
20231211,104400,775600610,16560,16580,16580,16560,222
20231211,104300,771920190,16580,16590,16590,16580,3
20231211,104200,771870440,16580,16580,16600,16580,576
20231211,104100,762314680,16580,16580,16600,16580,345
20231211,104000,756594340,16560,16530,16560,16530,570
20231211,103900,747166890,16530,16560,16560,16530,765
20231211,103800,734515870,16550,16560,16560,16550,380
20231211,103700,728226290,16560,16560,16560,16560,0
20231211,103600,728226290,16560,16610,16610,16560,340
20231211,103500,722590640,16570,16610,16610,16570,365
20231211,103400,716540870,16610,16540,16610,16540,4639
20231211,103300,639600080,16530,16550,16550,16530,334
20231211,103200,634078710,16540,16540,16550,16540,276
20231211,103100,629513370,16550,16540,16550,16540,461
20231211,103000,621884430,16520,16560,16560,16520,361
20231211,102900,615915580,16550,16550,16550,16550,559
20231211,102800,606664130,16540,16540,16540,16540,0
20231211,102700,606664130,16540,16550,16550,16540,384
20231211,102600,600312020,16540,16540,16540,16540,223
20231211,102500,596623600,16540,16540,16540,16540,69
20231211,102400,595482340,16530,16550,16550,16520,308
20231211,102300,590392210,16540,16540,16550,16540,680
20231211,102200,579143930,16530,16530,16530,16530,423
20231211,102100,572151740,16520,16530,16530,16520,474
20231211,102000,564318750,16530,16520,16530,16520,366
20231211,101900,558269920,16510,16530,16530,16500,1788
20231211,101800,528747560,16530,16550,16550,16530,224
20231211,101700,525043490,16550,16540,16550,16540,151
20231211,101600,522545940,16550,16540,16580,16540,1820
20231211,101500,492397310,16520,16540,16540,16520,222
20231211,101400,488729730,16520,16520,16520,16520,51
20231211,101300,487887210,16520,16510,16520,16490,480
20231211,101200,479964270,16510,16510,16510,16500,555
20231211,101100,470803220,16510,16510,16510,16510,109
20231211,101000,469003630,16510,16520,16520,16510,331
20231211,100900,463535820,16500,16510,16520,16500,432
20231211,100800,456405480,16520,16520,16520,16520,74
20231211,100700,455183000,16520,16540,16540,16520,312
20231211,100600,450026350,16530,16540,16540,16530,265
20231211,100500,445645350,16540,16540,16540,16540,145
20231211,100400,443247050,16520,16540,16540,16500,442
20231211,100300,435946670,16540,16530,16540,16520,905
20231211,100200,420984410,16530,16520,16530,16520,88
20231211,100100,419529870,16500,16530,16530,16490,632
20231211,100000,409096030,16530,16540,16540,16530,209
20231211,095900,405639700,16530,16540,16560,16530,457
20231211,095800,398081720,16530,16530,16530,16520,384
20231211,095700,391737580,16540,16540,16540,16540,43
20231211,095600,391026360,16520,16530,16550,16520,578
20231211,095500,381471450,16500,16530,16530,16490,389
20231211,095400,375052490,16540,16510,16540,16510,256
20231211,095300,370823630,16510,16530,16530,16510,181
20231211,095200,367833240,16520,16530,16530,16510,666
20231211,095100,356830780,16550,16530,16560,16530,511
20231211,095000,348378390,16520,16520,16520,16520,296
20231211,094900,343488470,16520,16540,16540,16510,1286
20231211,094800,322239870,16540,16550,16550,16540,51
20231211,094700,321396320,16550,16550,16550,16540,291
20231211,094600,316582490,16530,16530,16530,16530,311
20231211,094500,311441660,16530,16520,16530,16520,149
20231211,094400,308980170,16500,16500,16500,16500,1
20231211,094300,308963670,16520,16550,16550,16520,63
20231211,094200,307922020,16550,16540,16550,16540,138
20231211,094100,305639450,16540,16500,16540,16500,565
20231211,094000,296303770,16490,16490,16490,16490,147
20231211,093900,293879740,16500,16500,16500,16490,44
20231211,093800,293153840,16490,16510,16510,16490,1052
20231211,093700,275790850,16510,16520,16520,16510,16
20231211,093600,275526680,16530,16530,16530,16530,0
20231211,093500,275526680,16530,16530,16530,16530,0
20231211,093400,275526680,16530,16530,16530,16530,1
20231211,093300,275510150,16500,16480,16500,16480,1225
20231211,093200,255299180,16490,16520,16520,16480,391
20231211,093100,248846450,16520,16540,16540,16520,121
20231211,093000,246846120,16560,16560,16560,16560,1
20231211,092900,246829560,16560,16550,16560,16520,1032
20231211,092800,229777650,16560,16560,16570,16560,72
20231211,092700,228585320,16540,16550,16550,16540,12
20231211,092600,228386740,16550,16550,16550,16550,8
20231211,092500,228254340,16560,16560,16560,16560,37
20231211,092400,227641620,16560,16540,16560,16540,500
20231211,092300,219363800,16540,16540,16540,16540,79
20231211,092200,218057140,16540,16540,16540,16520,227
20231211,092100,214304630,16500,16490,16500,16490,747
20231211,092000,201979590,16450,16450,16450,16450,3
20231211,091900,201930240,16450,16450,16450,16440,496
20231211,091800,193772010,16460,16530,16530,16460,2239
20231211,091700,156856360,16530,16510,16530,16510,219
20231211,091600,153240260,16500,16500,16500,16490,1106
20231211,091500,134991270,16510,16540,16540,16510,503
20231211,091400,126675920,16550,16550,16580,16550,1560
20231211,091300,100855020,16550,16510,16550,16510,533
20231211,091200,92046710,16520,16490,16520,16490,2
20231211,091100,92013700,16520,16490,16530,16490,263
20231211,091000,87669880,16530,16500,16530,16500,1059
20231211,090900,70177720,16500,16460,16500,16460,1144
20231211,090800,51311880,16460,16430,16460,16430,277
20231211,090700,46757830,16430,16400,16430,16380,1090
20231211,090600,28882460,16400,16400,16400,16400,1
20231211,090500,28866060,16400,16400,16400,16400,24
20231211,090400,28472460,16400,16400,16400,16390,123
20231211,090300,26455460,16390,16390,16390,16330,590
20231211,090200,16803080,16390,16390,16390,16390,2
20231211,090100,16770300,16320,16320,16320,16320,695
20231211,090000,5427900,16300,16300,16300,16300,333