114190/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,201000,2129974570,18060,18060,18060,18060,1789
20231212,200900,2129974570,18060,18060,18060,18060,0
20231212,200800,2129974570,18060,18060,18060,18060,0
20231212,200700,2129974570,18060,18060,18060,18060,0
20231212,200600,2129974570,18060,18060,18060,18060,0
20231212,200500,2129974570,18060,18060,18060,18060,0
20231212,200400,2129974570,18060,18060,18060,18060,0
20231212,200300,2129974570,18060,18060,18060,18060,0
20231212,200200,2129974570,18060,18060,18060,18060,0
20231212,200100,2129974570,18060,18060,18060,18060,0
20231212,200000,2129974570,18060,18060,18060,18060,0
20231212,195900,2129974570,18060,18060,18060,18060,0
20231212,195800,2129974570,18060,18060,18060,18060,0
20231212,195700,2129974570,18060,18060,18060,18060,0
20231212,195600,2129974570,18060,18060,18060,18060,0
20231212,195500,2129974570,18060,18060,18060,18060,0
20231212,195400,2129974570,18060,18060,18060,18060,0
20231212,195300,2129974570,18060,18060,18060,18060,0
20231212,195200,2129974570,18060,18060,18060,18060,0
20231212,195100,2129974570,18060,18060,18060,18060,0
20231212,195000,2129974570,18060,18060,18060,18060,0
20231212,194900,2129974570,18060,18060,18060,18060,0
20231212,194800,2129974570,18060,18060,18060,18060,0
20231212,194700,2129974570,18060,18060,18060,18060,0
20231212,194600,2129974570,18060,18060,18060,18060,0
20231212,194500,2129974570,18060,18060,18060,18060,0
20231212,194400,2129974570,18060,18060,18060,18060,0
20231212,194300,2129974570,18060,18060,18060,18060,0
20231212,194200,2129974570,18060,18060,18060,18060,0
20231212,194100,2129974570,18060,18060,18060,18060,0
20231212,194000,2129974570,18060,18060,18060,18060,1789
20231212,193900,2129974570,18060,18060,18060,18060,0
20231212,193800,2129974570,18060,18060,18060,18060,0
20231212,193700,2129974570,18060,18060,18060,18060,0
20231212,193600,2129974570,18060,18060,18060,18060,0
20231212,193500,2129974570,18060,18060,18060,18060,0
20231212,193400,2129974570,18060,18060,18060,18060,0
20231212,193300,2129974570,18060,18060,18060,18060,0
20231212,193200,2129974570,18060,18060,18060,18060,0
20231212,193100,2129974570,18060,18060,18060,18060,0
20231212,193000,2129974570,18060,18060,18060,18060,0
20231212,192900,2129974570,18060,18060,18060,18060,0
20231212,192800,2129974570,18060,18060,18060,18060,0
20231212,192700,2129974570,18060,18060,18060,18060,0
20231212,192600,2129974570,18060,18060,18060,18060,0
20231212,192500,2129974570,18060,18060,18060,18060,0
20231212,192400,2129974570,18060,18060,18060,18060,0
20231212,192300,2129974570,18060,18060,18060,18060,0
20231212,192200,2129974570,18060,18060,18060,18060,0
20231212,192100,2129974570,18060,18060,18060,18060,0
20231212,192000,2129974570,18060,18060,18060,18060,0
20231212,191900,2129974570,18060,18060,18060,18060,0
20231212,191800,2129974570,18060,18060,18060,18060,0
20231212,191700,2129974570,18060,18060,18060,18060,0
20231212,191600,2129974570,18060,18060,18060,18060,0
20231212,191500,2129974570,18060,18060,18060,18060,0
20231212,191400,2129974570,18060,18060,18060,18060,0
20231212,191300,2129974570,18060,18060,18060,18060,0
20231212,191200,2129974570,18060,18060,18060,18060,0
20231212,191100,2129974570,18060,18060,18060,18060,0
20231212,191000,2129974570,18060,18060,18060,18060,1789
20231212,190900,2129974570,18060,18060,18060,18060,0
20231212,190800,2129974570,18060,18060,18060,18060,0
20231212,190700,2129974570,18060,18060,18060,18060,0
20231212,190600,2129974570,18060,18060,18060,18060,0
20231212,190500,2129974570,18060,18060,18060,18060,0
20231212,190400,2129974570,18060,18060,18060,18060,0
20231212,190300,2129974570,18060,18060,18060,18060,0
20231212,190200,2129974570,18060,18060,18060,18060,0
20231212,190100,2129974570,18060,18060,18060,18060,0
20231212,190000,2129974570,18060,18060,18060,18060,0
20231212,185900,2129974570,18060,18060,18060,18060,0
20231212,185800,2129974570,18060,18060,18060,18060,0
20231212,185700,2129974570,18060,18060,18060,18060,0
20231212,185600,2129974570,18060,18060,18060,18060,0
20231212,185500,2129974570,18060,18060,18060,18060,0
20231212,185400,2129974570,18060,18060,18060,18060,0
20231212,185300,2129974570,18060,18060,18060,18060,0
20231212,185200,2129974570,18060,18060,18060,18060,0
20231212,185100,2129974570,18060,18060,18060,18060,0
20231212,185000,2129974570,18060,18060,18060,18060,0
20231212,184900,2129974570,18060,18060,18060,18060,0
20231212,184800,2129974570,18060,18060,18060,18060,0
20231212,184700,2129974570,18060,18060,18060,18060,0
20231212,184600,2129974570,18060,18060,18060,18060,0
20231212,184500,2129974570,18060,18060,18060,18060,0
20231212,184400,2129974570,18060,18060,18060,18060,0
20231212,184300,2129974570,18060,18060,18060,18060,0
20231212,184200,2129974570,18060,18060,18060,18060,0
20231212,184100,2129974570,18060,18060,18060,18060,0
20231212,184000,2129974570,18060,18060,18060,18060,1789
20231212,183900,2129974570,18060,18060,18060,18060,0
20231212,183800,2129974570,18060,18060,18060,18060,0
20231212,183700,2129974570,18060,18060,18060,18060,0
20231212,183600,2129974570,18060,18060,18060,18060,0
20231212,183500,2129974570,18060,18060,18060,18060,0
20231212,183400,2129974570,18060,18060,18060,18060,0
20231212,183300,2129974570,18060,18060,18060,18060,0
20231212,183200,2129974570,18060,18060,18060,18060,0
20231212,183100,2129974570,18060,18060,18060,18060,0
20231212,183000,2129974570,18060,18060,18060,18060,0
20231212,182900,2129974570,18060,18060,18060,18060,0
20231212,182800,2129974570,18060,18060,18060,18060,0
20231212,182700,2129974570,18060,18060,18060,18060,0
20231212,182600,2129974570,18060,18060,18060,18060,0
20231212,182500,2129974570,18060,18060,18060,18060,0
20231212,182400,2129974570,18060,18060,18060,18060,0
20231212,182300,2129974570,18060,18060,18060,18060,0
20231212,182200,2129974570,18060,18060,18060,18060,0
20231212,182100,2129974570,18060,18060,18060,18060,0
20231212,182000,2129974570,18060,18060,18060,18060,0
20231212,181900,2129974570,18060,18060,18060,18060,0
20231212,181800,2129974570,18060,18060,18060,18060,0
20231212,181700,2129974570,18060,18060,18060,18060,0
20231212,181600,2129974570,18060,18060,18060,18060,0
20231212,181500,2129974570,18060,18060,18060,18060,0
20231212,181400,2129974570,18060,18060,18060,18060,0
20231212,181300,2129974570,18060,18060,18060,18060,0
20231212,181200,2129974570,18060,18060,18060,18060,0
20231212,181100,2129974570,18060,18060,18060,18060,0
20231212,181000,2129974570,18060,18060,18060,18060,1789
20231212,180900,2129974570,18060,18060,18060,18060,0
20231212,180800,2129974570,18060,18060,18060,18060,0
20231212,180700,2129974570,18060,18060,18060,18060,0
20231212,180600,2129974570,18060,18060,18060,18060,0
20231212,180500,2129974570,18060,18060,18060,18060,0
20231212,180400,2129974570,18060,18060,18060,18060,0
20231212,180300,2129974570,18060,18060,18060,18060,0
20231212,180200,2129974570,18060,18060,18060,18060,0
20231212,180100,2129974570,18060,18060,18060,18060,0
20231212,180000,2129974570,18060,18060,18060,18060,0
20231212,175900,2129974570,18060,18060,18060,18060,0
20231212,175800,2129974570,18060,18060,18060,18060,0
20231212,175700,2129974570,18060,18060,18060,18060,0
20231212,175600,2129974570,18060,18060,18060,18060,0
20231212,175500,2129974570,18060,18060,18060,18060,0
20231212,175400,2129974570,18060,18060,18060,18060,0
20231212,175300,2129974570,18060,18060,18060,18060,0
20231212,175200,2129974570,18060,18060,18060,18060,0
20231212,175100,2129974570,18060,18060,18060,18060,0
20231212,175000,2129974570,18060,18060,18060,18060,0
20231212,174900,2129974570,18060,18060,18060,18060,0
20231212,174800,2129974570,18060,18060,18060,18060,0
20231212,174700,2129974570,18060,18060,18060,18060,0
20231212,174600,2129974570,18060,18060,18060,18060,0
20231212,174500,2129974570,18060,18060,18060,18060,0
20231212,174400,2129974570,18060,18060,18060,18060,0
20231212,174300,2129974570,18060,18060,18060,18060,0
20231212,174200,2129974570,18060,18060,18060,18060,0
20231212,174100,2129974570,18060,18060,18060,18060,0
20231212,174000,2129974570,18060,18060,18060,18060,1789
20231212,173900,2129974570,18060,18060,18060,18060,0
20231212,173800,2129974570,18060,18060,18060,18060,0
20231212,173700,2129974570,18060,18060,18060,18060,0
20231212,173600,2129974570,18060,18060,18060,18060,0
20231212,173500,2129974570,18060,18060,18060,18060,0
20231212,173400,2129974570,18060,18060,18060,18060,0
20231212,173300,2129974570,18060,18060,18060,18060,0
20231212,173200,2129974570,18060,18060,18060,18060,0
20231212,173100,2129974570,18060,18060,18060,18060,0
20231212,173000,2129974570,18060,18060,18060,18060,0
20231212,172900,2129974570,18060,18060,18060,18060,0
20231212,172800,2129974570,18060,18060,18060,18060,0
20231212,172700,2129974570,18060,18060,18060,18060,0
20231212,172600,2129974570,18060,18060,18060,18060,0
20231212,172500,2129974570,18060,18060,18060,18060,0
20231212,172400,2129974570,18060,18060,18060,18060,0
20231212,172300,2129974570,18060,18060,18060,18060,0
20231212,172200,2129974570,18060,18060,18060,18060,0
20231212,172100,2129974570,18060,18060,18060,18060,0
20231212,172000,2129974570,18060,18060,18060,18060,0
20231212,171900,2129974570,18060,18060,18060,18060,0
20231212,171800,2129974570,18060,18060,18060,18060,0
20231212,171700,2129974570,18060,18060,18060,18060,0
20231212,171600,2129974570,18060,18060,18060,18060,0
20231212,171500,2129974570,18060,18060,18060,18060,0
20231212,171400,2129974570,18060,18060,18060,18060,0
20231212,171300,2129974570,18060,18060,18060,18060,0
20231212,171200,2129974570,18060,18060,18060,18060,0
20231212,171100,2129974570,18060,18060,18060,18060,0
20231212,171000,2129974570,18060,18060,18060,18060,1789
20231212,170900,2129974570,18060,18060,18060,18060,0
20231212,170800,2129974570,18060,18060,18060,18060,0
20231212,170700,2129974570,18060,18060,18060,18060,0
20231212,170600,2129974570,18060,18060,18060,18060,0
20231212,170500,2129974570,18060,18060,18060,18060,0
20231212,170400,2129974570,18060,18060,18060,18060,0
20231212,170300,2129974570,18060,18060,18060,18060,0
20231212,170200,2129974570,18060,18060,18060,18060,0
20231212,170100,2129974570,18060,18060,18060,18060,0
20231212,170000,2129974570,18060,18060,18060,18060,0
20231212,165900,2129974570,18060,18060,18060,18060,0
20231212,165800,2129974570,18060,18060,18060,18060,0
20231212,165700,2129974570,18060,18060,18060,18060,0
20231212,165600,2129974570,18060,18060,18060,18060,0
20231212,165500,2129974570,18060,18060,18060,18060,0
20231212,165400,2129974570,18060,18060,18060,18060,0
20231212,165300,2129974570,18060,18060,18060,18060,0
20231212,165200,2129974570,18060,18060,18060,18060,0
20231212,165100,2129974570,18060,18060,18060,18060,0
20231212,165000,2129974570,18060,18060,18060,18060,0
20231212,164900,2129974570,18060,18060,18060,18060,0
20231212,164800,2129974570,18060,18060,18060,18060,0
20231212,164700,2129974570,18060,18060,18060,18060,0
20231212,164600,2129974570,18060,18060,18060,18060,0
20231212,164500,2129974570,18060,18060,18060,18060,0
20231212,164400,2129974570,18060,18060,18060,18060,0
20231212,164300,2129974570,18060,18060,18060,18060,0
20231212,164200,2129974570,18060,18060,18060,18060,0
20231212,164100,2129974570,18060,18060,18060,18060,0
20231212,164000,2129974570,18060,18060,18060,18060,1789
20231212,163900,2129974570,18060,18060,18060,18060,0
20231212,163800,2129974570,18060,18060,18060,18060,0
20231212,163700,2129974570,18060,18060,18060,18060,0
20231212,163600,2129974570,18060,18060,18060,18060,0
20231212,163500,2129974570,18060,18060,18060,18060,0
20231212,163400,2129974570,18060,18060,18060,18060,0
20231212,163300,2129974570,18060,18060,18060,18060,0
20231212,163200,2129974570,18060,18060,18060,18060,0
20231212,163100,2129974570,18060,18060,18060,18060,0
20231212,163000,2129974570,18060,18060,18060,18060,0
20231212,162900,2129974570,18060,18060,18060,18060,0
20231212,162800,2129974570,18060,18060,18060,18060,0
20231212,162700,2129974570,18060,18060,18060,18060,0
20231212,162600,2129974570,18060,18060,18060,18060,0
20231212,162500,2129974570,18060,18060,18060,18060,0
20231212,162400,2129974570,18060,18060,18060,18060,0
20231212,162300,2129974570,18060,18060,18060,18060,0
20231212,162200,2129974570,18060,18060,18060,18060,0
20231212,162100,2129974570,18060,18060,18060,18060,0
20231212,162000,2129974570,18060,18060,18060,18060,0
20231212,161900,2129974570,18060,18060,18060,18060,0
20231212,161800,2129974570,18060,18060,18060,18060,0
20231212,161700,2129974570,18060,18060,18060,18060,0
20231212,161600,2129974570,18060,18060,18060,18060,0
20231212,161500,2129974570,18060,18060,18060,18060,0
20231212,161400,2129974570,18060,18060,18060,18060,0
20231212,161300,2129974570,18060,18060,18060,18060,0
20231212,161200,2129974570,18060,18060,18060,18060,0
20231212,161100,2129974570,18060,18060,18060,18060,0
20231212,161000,2129974570,18060,18060,18060,18060,1789
20231212,160900,2129974570,18060,18060,18060,18060,0
20231212,160800,2129974570,18060,18060,18060,18060,0
20231212,160700,2129974570,18060,18060,18060,18060,0
20231212,160600,2129974570,18060,18060,18060,18060,0
20231212,160500,2129974570,18060,18060,18060,18060,0
20231212,160400,2129974570,18060,18060,18060,18060,0
20231212,160300,2129974570,18060,18060,18060,18060,0
20231212,160200,2129974570,18060,18060,18060,18060,0
20231212,160100,2129974570,18060,18060,18060,18060,0
20231212,160000,2129974570,18060,18060,18060,18060,0
20231212,155900,2129974570,18060,18060,18060,18060,0
20231212,155800,2129974570,18060,18060,18060,18060,0
20231212,155700,2129974570,18060,18060,18060,18060,0
20231212,155600,2129974570,18060,18060,18060,18060,0
20231212,155500,2129974570,18060,18060,18060,18060,0
20231212,155400,2129974570,18060,18060,18060,18060,0
20231212,155300,2129974570,18060,18060,18060,18060,0
20231212,155200,2129974570,18060,18060,18060,18060,0
20231212,155100,2129974570,18060,18060,18060,18060,0
20231212,155000,2129974570,18060,18060,18060,18060,0
20231212,154900,2129974570,18060,18060,18060,18060,0
20231212,154800,2129974570,18060,18060,18060,18060,0
20231212,154700,2129974570,18060,18060,18060,18060,0
20231212,154600,2129974570,18060,18060,18060,18060,0
20231212,154500,2129974570,18060,18060,18060,18060,0
20231212,154400,2129974570,18060,18060,18060,18060,0
20231212,154300,2129974570,18060,18060,18060,18060,0
20231212,154200,2129974570,18060,18060,18060,18060,0
20231212,154100,2129974570,18060,18060,18060,18060,0
20231212,154000,2129974570,18060,18060,18060,18060,1789
20231212,153900,2129974570,18060,18060,18060,18060,0
20231212,153800,2129974570,18060,18060,18060,18060,0
20231212,153700,2129974570,18060,18060,18060,18060,0
20231212,153600,2129974570,18060,18060,18060,18060,0
20231212,153500,2129974570,18060,18060,18060,18060,0
20231212,153400,2129974570,18060,18060,18060,18060,0
20231212,153300,2129974570,18060,18060,18060,18060,0
20231212,153200,2129974570,18060,18060,18060,18060,0
20231212,153100,2129974570,18060,18060,18060,18060,0
20231212,153000,2129974570,18060,18060,18060,18060,1789
20231212,152900,2097665230,18020,18020,18020,18020,0
20231212,152800,2097665230,18020,18020,18020,18020,0
20231212,152700,2097665230,18020,18020,18020,18020,0
20231212,152600,2097665230,18020,18020,18020,18020,0
20231212,152500,2097665230,18020,18020,18020,18020,0
20231212,152400,2097665230,18020,18020,18020,18020,0
20231212,152300,2097665230,18020,18020,18020,18020,0
20231212,152200,2097665230,18020,18020,18020,18020,0
20231212,152100,2097665230,18020,18020,18020,18020,0
20231212,152000,2097665230,18020,18020,18020,18020,0
20231212,151900,2097665230,18020,18010,18030,18010,326
20231212,151800,2091791150,18010,18000,18010,18000,534
20231212,151700,2082176640,18000,17970,18000,17960,331
20231212,151600,2076228620,17970,17970,17970,17970,179
20231212,151500,2073011990,17970,17980,17980,17970,155
20231212,151400,2070225950,17990,17990,17990,17990,0
20231212,151300,2070225950,17990,17990,17990,17990,3
20231212,151200,2070171980,17980,17980,17980,17980,10
20231212,151100,2069992180,17970,17970,17970,17970,25
20231212,151000,2069542930,17980,17980,17980,17980,121
20231212,150900,2067367350,17980,17980,17980,17980,200
20231212,150800,2063771350,17980,18010,18010,17980,423
20231212,150700,2056155040,18020,18020,18020,18020,56
20231212,150600,2055145920,18020,18000,18020,18000,36
20231212,150500,2054497710,17990,18000,18000,17990,184
20231212,150400,2051186530,18000,18000,18000,18000,228
20231212,150300,2047082530,18030,18030,18030,18030,2
20231212,150200,2047046470,18030,18030,18030,18030,20
20231212,150100,2046685870,18030,18030,18030,18030,30
20231212,150000,2046144970,18020,18030,18030,18020,12
20231212,145900,2045928710,18030,18020,18030,18020,1090
20231212,145800,2026286780,18010,17960,18010,17960,1318
20231212,145700,2002613440,17950,17950,17950,17950,941
20231212,145600,1985722490,17940,17940,17940,17940,267
20231212,145500,1980932510,17940,17940,17940,17940,15
20231212,145400,1980663410,17950,17950,17950,17950,10
20231212,145300,1980483910,17940,17930,17940,17930,1827
20231212,145200,1947710370,17930,17930,17930,17930,17
20231212,145100,1947405560,17920,17920,17920,17920,35
20231212,145000,1946778360,17920,17920,17920,17920,100
20231212,144900,1944986360,17920,17940,17940,17920,257
20231212,144800,1940379780,17940,17930,17940,17930,101
20231212,144700,1938568350,17910,17940,17940,17910,70
20231212,144600,1937313190,17930,17920,17930,17920,290
20231212,144500,1932113530,17920,17940,17940,17920,945
20231212,144400,1915170700,17930,17930,17950,17930,110
20231212,144300,1913197290,17930,17930,17930,17930,315
20231212,144200,1907549340,17920,17920,17920,17920,50
20231212,144100,1906653340,17920,17920,17920,17920,300
20231212,144000,1901277340,17930,17930,17930,17930,42
20231212,143900,1900524280,17930,17930,17930,17930,70
20231212,143800,1899269180,17930,17920,17930,17920,256
20231212,143700,1894680200,17920,17920,17920,17920,170
20231212,143600,1891633800,17930,17940,17940,17930,286
20231212,143500,1886505810,17940,17980,17980,17940,241
20231212,143400,1882182230,17980,17980,17980,17980,100
20231212,143300,1880384230,17980,17980,17980,17980,10
20231212,143200,1880204430,17980,17930,17980,17930,20
20231212,143100,1879845330,17930,17930,17930,17930,2
20231212,143000,1879809470,17930,17930,17930,17930,0
20231212,142900,1879809470,17930,17930,17930,17930,7
20231212,142800,1879683960,17930,17930,17930,17930,149
20231212,142700,1877012390,17980,17980,17980,17980,3
20231212,142600,1876958450,17980,17910,17980,17910,25
20231212,142500,1876509370,17910,17910,17910,17910,10
20231212,142400,1876330270,17910,17980,17980,17910,191
20231212,142300,1872903510,17980,17960,17980,17960,111
20231212,142200,1870907750,17910,17910,17910,17910,0
20231212,142100,1870907750,17910,17920,17920,17910,513
20231212,142000,1861719910,17920,17920,17920,17920,0
20231212,141900,1861719910,17920,17920,17920,17920,127
20231212,141800,1859444070,17920,17920,17920,17920,65
20231212,141700,1858279270,17930,17930,17940,17930,619
20231212,141600,1847180100,17930,17930,17930,17930,140
20231212,141500,1844669900,17930,17950,17950,17930,185
20231212,141400,1841350480,17960,17970,17970,17960,142
20231212,141300,1838799110,17970,17970,17970,17970,1
20231212,141200,1838781140,17980,17970,17980,17970,78
20231212,141100,1837379400,17980,17980,17980,17980,32
20231212,141000,1836804040,17970,17980,17980,17970,19
20231212,140900,1836462530,17980,17980,17980,17980,22
20231212,140800,1836066970,17980,18010,18010,17980,1443
20231212,140700,1810108930,18010,18010,18010,18010,3
20231212,140600,1810054900,18010,18000,18010,18000,722
20231212,140500,1797058790,18000,18020,18020,18000,712
20231212,140400,1784239360,18020,18020,18020,18020,12
20231212,140300,1784023120,18020,18010,18020,18010,55
20231212,140200,1783032070,18020,18020,18020,18020,2
20231212,140100,1782996030,18020,18030,18030,18020,29
20231212,140000,1782473370,18030,18030,18030,18030,4
20231212,135900,1782401250,18010,18010,18010,18010,0
20231212,135800,1782401250,18010,18020,18020,18010,588
20231212,135700,1771809640,18020,18020,18020,18010,1266
20231212,135600,1749000470,18020,18020,18020,18020,60
20231212,135500,1747919270,18020,18020,18020,18020,2
20231212,135400,1747883230,18020,18020,18020,18020,6
20231212,135300,1747775110,18030,18020,18040,18020,82
20231212,135200,1746295900,18000,18000,18000,18000,0
20231212,135100,1746295900,18000,18000,18010,18000,225
20231212,135000,1742245800,18000,18000,18000,18000,245
20231212,134900,1737835800,18000,18000,18000,18000,23
20231212,134800,1737421800,17990,17990,17990,17990,0
20231212,134700,1737421800,17990,18020,18020,17990,350
20231212,134600,1731115940,18010,18010,18010,18010,10
20231212,134500,1730935840,18010,18010,18010,18010,20
20231212,134400,1730575640,17990,17990,17990,17990,0
20231212,134300,1730575640,17990,18000,18060,17990,42
20231212,134200,1729819680,18000,18000,18010,18000,988
20231212,134100,1712030020,18000,18000,18010,18000,642
20231212,134000,1700469120,18000,18020,18020,18000,2033
20231212,133900,1663852410,18050,18050,18060,18050,79
20231212,133800,1662425970,18060,18090,18090,18060,92
20231212,133700,1660764270,18090,18100,18100,18090,521
20231212,133600,1651339070,18100,18150,18150,18100,575
20231212,133500,1640929530,18150,18150,18150,18150,21
20231212,133400,1640548380,18150,18150,18150,18150,10
20231212,133300,1640366880,18150,18190,18190,18150,1449
20231212,133200,1614021540,18180,18200,18220,18180,274
20231212,133100,1609033260,18220,18180,18220,18180,181
20231212,133000,1605740940,18180,18200,18200,18180,383
20231212,132900,1598774140,18200,18300,18310,18200,1600
20231212,132800,1569611330,18300,18320,18320,18230,582
20231212,132700,1558977350,18230,18220,18340,18220,3196
20231212,132600,1500507360,18200,18100,18250,18050,2170
20231212,132500,1461076590,18100,18070,18100,18050,652
20231212,132400,1449281270,18070,18000,18070,18000,8673
20231212,132300,1293150870,18000,17980,18000,17980,1858
20231212,132200,1259715070,17980,17970,17980,17970,322
20231212,132100,1253925730,17970,17970,17970,17970,227
20231212,132000,1249846540,17970,17960,17970,17960,243
20231212,131900,1245480430,17960,17930,17960,17920,934
20231212,131800,1228731910,17930,17910,17930,17910,202
20231212,131700,1225113690,17910,17920,17920,17910,42
20231212,131600,1224361230,17930,17930,17930,17930,23
20231212,131500,1223948840,17930,17940,17940,17930,423
20231212,131400,1216362570,17940,17930,17940,17930,524
20231212,131300,1206962160,17930,17930,17930,17930,1
20231212,131200,1206944230,17930,17930,17930,17930,0
20231212,131100,1206944230,17930,17940,17940,17930,67
20231212,131000,1205742260,17930,17930,17930,17930,20
20231212,130900,1205383660,17940,17940,17940,17940,54
20231212,130800,1204414900,17920,17910,17920,17910,80
20231212,130700,1202981450,17900,17900,17900,17900,0
20231212,130600,1202981450,17900,17900,17900,17900,7
20231212,130500,1202856150,17900,17910,17910,17900,170
20231212,130400,1199812730,17910,17910,17910,17910,1
20231212,130300,1199794820,17910,17910,17910,17910,14
20231212,130200,1199544080,17910,17910,17910,17910,147
20231212,130100,1196911310,17910,17910,17910,17910,136
20231212,130000,1194475550,17910,17940,17940,17910,101
20231212,125900,1192666610,17950,17930,17950,17920,1670
20231212,125800,1162706600,17940,17930,17940,17930,19
20231212,125700,1162365860,17930,17920,17930,17920,172
20231212,125600,1159283600,17920,17920,17920,17920,18
20231212,125500,1158961040,17920,17920,17920,17920,20
20231212,125400,1158602640,17920,17920,17920,17920,84
20231212,125300,1157097360,17920,17910,17920,17900,357
20231212,125200,1150704460,17900,17900,17900,17900,56
20231212,125100,1149702060,17900,17900,17900,17900,40
20231212,125000,1148986060,17900,17900,17900,17900,204
20231212,124900,1145334460,17900,17900,17900,17900,306
20231212,124800,1139857060,17900,17950,17950,17900,84
20231212,124700,1138350010,17950,17900,17950,17900,1151
20231212,124600,1117723190,17900,17900,17900,17900,736
20231212,124500,1104548790,17890,17890,17900,17890,162
20231212,124400,1101649360,17890,17890,17890,17890,35
20231212,124300,1101023210,17890,17890,17890,17890,31
20231212,124200,1100468620,17900,17900,17900,17900,0
20231212,124100,1100468620,17900,17900,17900,17900,0
20231212,124000,1100468620,17900,17840,17900,17840,6988
20231212,123900,975733870,17840,17840,17840,17840,0
20231212,123800,975733870,17840,17840,17840,17840,92
20231212,123700,974092590,17850,17850,17850,17850,28
20231212,123600,973592790,17800,17800,17800,17800,0
20231212,123500,973592790,17800,17840,17850,17800,1155
20231212,123400,952985190,17840,17840,17840,17840,0
20231212,123300,952985190,17840,17830,17840,17830,18
20231212,123200,952664220,17800,17800,17800,17800,0
20231212,123100,952664220,17800,17810,17810,17800,114
20231212,123000,950634590,17810,17830,17830,17810,15
20231212,122900,950367320,17850,17850,17850,17850,0
20231212,122800,950367320,17850,17850,17850,17850,172
20231212,122700,947297120,17850,17850,17850,17850,157
20231212,122600,944494670,17850,17850,17850,17850,30
20231212,122500,943959170,17850,17840,17850,17840,197
20231212,122400,940444680,17840,17820,17840,17820,210
20231212,122300,936701470,17820,17820,17820,17820,74
20231212,122200,935382790,17740,17740,17740,17740,90
20231212,122100,933786190,17820,17820,17820,17820,1
20231212,122000,933768370,17820,17820,17820,17820,136
20231212,121900,931344850,17820,17830,17830,17820,6
20231212,121800,931237920,17840,17730,17840,17730,2005
20231212,121700,895557160,17670,17670,17670,17670,0
20231212,121600,895557160,17670,17670,17670,17670,0
20231212,121500,895557160,17670,17670,17670,17670,20
20231212,121400,895203760,17670,17670,17670,17670,0
20231212,121300,895203760,17670,17670,17670,17650,1095
20231212,121200,875861670,17670,17670,17670,17670,0
20231212,121100,875861670,17670,17670,17670,17670,1
20231212,121000,875844000,17670,17650,17670,17650,15
20231212,120900,875579150,17650,17660,17660,17650,525
20231212,120800,866307920,17670,17670,17670,17660,9
20231212,120700,866148900,17670,17670,17670,17670,51
20231212,120600,865247730,17660,17660,17660,17660,205
20231212,120500,861627430,17670,17670,17670,17670,9
20231212,120400,861468400,17670,17670,17670,17670,26
20231212,120300,861008980,17670,17670,17670,17670,162
20231212,120200,858146440,17670,17670,17670,17670,174
20231212,120100,855071860,17670,17680,17680,17670,71
20231212,120000,853816690,17680,17680,17680,17680,0
20231212,115900,853816690,17680,17680,17680,17680,82
20231212,115800,852366930,17680,17690,17690,17680,259
20231212,115700,847787690,17690,17690,17690,17690,297
20231212,115600,842533760,17690,17690,17690,17690,6
20231212,115500,842427620,17690,17720,17720,17690,22
20231212,115400,842038410,17760,17760,17760,17760,10
20231212,115300,841860810,17760,17760,17760,17760,16
20231212,115200,841576650,17760,17760,17760,17760,125
20231212,115100,839356650,17760,17760,17760,17760,39
20231212,115000,838664010,17760,17760,17760,17760,15
20231212,114900,838397610,17660,17660,17660,17660,0
20231212,114800,838397610,17660,17660,17660,17660,10
20231212,114700,838221010,17760,17760,17760,17760,2
20231212,114600,838185490,17760,17760,17760,17760,56
20231212,114500,837190930,17760,17760,17760,17760,200
20231212,114400,833638930,17760,17760,17760,17760,0
20231212,114300,833638930,17760,17760,17760,17760,21
20231212,114200,833265970,17650,17650,17650,17650,0
20231212,114100,833265970,17650,17650,17650,17650,847
20231212,114000,818316420,17650,17650,17650,17650,2
20231212,113900,818281120,17650,17640,17650,17640,689
20231212,113800,806126640,17680,17680,17680,17680,68
20231212,113700,804924400,17690,17690,17690,17690,1
20231212,113600,804906710,17690,17690,17690,17690,146
20231212,113500,802323970,17690,17690,17690,17690,0
20231212,113400,802323970,17690,17690,17690,17690,0
20231212,113300,802323970,17690,17690,17690,17690,3
20231212,113200,802270900,17770,17780,17780,17770,10
20231212,113100,802093150,17770,17750,17770,17750,31
20231212,113000,801542680,17750,17630,17750,17630,718
20231212,112900,788815120,17630,17630,17630,17630,86
20231212,112800,787298940,17630,17690,17690,17630,310
20231212,112700,781828420,17690,17750,17750,17690,98
20231212,112600,780093550,17750,17750,17750,17750,23
20231212,112500,779685300,17750,17750,17750,17750,50
20231212,112400,778797800,17700,17710,17710,17700,232
20231212,112300,774691050,17700,17690,17700,17690,176
20231212,112200,771575860,17700,17700,17700,17690,834
20231212,112100,756815070,17700,17740,17740,17700,599
20231212,112000,746203450,17750,17750,17750,17750,30
20231212,111900,745670950,17750,17750,17750,17750,75
20231212,111800,744339700,17750,17780,17780,17750,412
20231212,111700,737017710,17790,17790,17790,17790,0
20231212,111600,737017710,17790,17790,17790,17790,10
20231212,111500,736839810,17790,17790,17790,17790,154
20231212,111400,734100150,17780,17780,17780,17780,1
20231212,111300,734082370,17780,17780,17780,17780,269
20231212,111200,729299550,17780,17780,17780,17780,38
20231212,111100,728623910,17780,17780,17780,17780,220
20231212,111000,724712310,17790,17790,17790,17790,10
20231212,110900,724534410,17790,17790,17790,17790,11
20231212,110800,724338720,17790,17790,17790,17790,5
20231212,110700,724249770,17780,17780,17780,17780,61
20231212,110600,723165190,17790,17800,17800,17790,115
20231212,110500,721119330,17800,17800,17800,17800,0
20231212,110400,721119330,17800,17800,17800,17800,0
20231212,110300,721119330,17800,17800,17800,17800,5
20231212,110200,721030330,17800,17800,17800,17800,1
20231212,110100,721012530,17800,17800,17800,17800,369
20231212,110000,714444330,17810,17810,17810,17810,3
20231212,105900,714390900,17810,17810,17810,17810,5
20231212,105800,714301850,17810,17800,17810,17800,19
20231212,105700,713963520,17800,17810,17810,17800,105
20231212,105600,712094410,17810,17810,17810,17810,10
20231212,105500,711916310,17800,17800,17800,17800,0
20231212,105400,711916310,17800,17800,17800,17800,1
20231212,105300,711898510,17800,17800,17800,17800,302
20231212,105200,706522910,17750,17750,17750,17750,124
20231212,105100,704321910,17750,17730,17750,17730,59
20231212,105000,703274940,17750,17740,17750,17740,143
20231212,104900,700737240,17720,17740,17740,17720,21
20231212,104800,700364840,17740,17740,17740,17740,2
20231212,104700,700329360,17740,17740,17740,17740,4
20231212,104600,700258400,17740,17750,17760,17740,113
20231212,104500,698252290,17750,17750,17750,17750,75
20231212,104400,696921040,17750,17750,17750,17750,0
20231212,104300,696921040,17750,17760,17760,17750,308
20231212,104200,691453770,17760,17770,17770,17760,55
20231212,104100,690476820,17770,17800,17800,17770,122
20231212,104000,688308130,17800,17800,17800,17800,0
20231212,103900,688308130,17800,17800,17800,17800,4
20231212,103800,688236930,17780,17790,17830,17780,169
20231212,103700,685231930,17830,17790,17830,17790,56
20231212,103600,684235600,17790,17790,17790,17790,566
20231212,103500,674166460,17790,17790,17790,17790,5
20231212,103400,674077510,17790,17790,17790,17790,5
20231212,103300,673988560,17790,17770,17790,17750,410
20231212,103200,666705950,17780,17760,17780,17760,18
20231212,103100,666386110,17750,17760,17760,17750,500
20231212,103000,657510960,17750,17750,17750,17750,0
20231212,102900,657510960,17750,17750,17750,17750,1
20231212,102800,657493210,17760,17780,17780,17760,70
20231212,102700,656249830,17760,17790,17790,17760,48
20231212,102600,655397290,17790,17790,17790,17790,50
20231212,102500,654507790,17800,17770,17800,17760,201
20231212,102400,650935590,17770,17780,17780,17770,87
20231212,102300,649389590,17800,17840,17850,17780,910
20231212,102200,633161320,17850,17850,17850,17850,101
20231212,102100,631358470,17850,17850,17850,17850,1157
20231212,102000,610706020,17850,17820,17850,17820,567
20231212,101900,600600520,17810,17700,17810,17700,4465
20231212,101800,521214880,17690,17690,17690,17690,450
20231212,101700,513254380,17680,17680,17680,17680,39
20231212,101600,512564860,17680,17680,17680,17680,49
20231212,101500,511698540,17650,17650,17650,17650,0
20231212,101400,511698540,17650,17690,17690,17650,152
20231212,101300,509015670,17690,17690,17690,17690,149
20231212,101200,506379860,17690,17690,17690,17690,10
20231212,101100,506202960,17690,17690,17690,17690,40
20231212,101000,505495360,17700,17700,17700,17690,985
20231212,100900,488060880,17700,17700,17700,17700,1
20231212,100800,488043180,17700,17690,17700,17690,7
20231212,100700,487919340,17700,17690,17700,17650,1652
20231212,100600,458709570,17690,17630,17690,17630,501
20231212,100500,449876880,17630,17630,17630,17630,64
20231212,100400,448748560,17690,17690,17690,17690,11
20231212,100300,448553970,17690,17690,17690,17690,20
20231212,100200,448200170,17690,17640,17690,17640,1248
20231212,100100,426185050,17600,17610,17630,17600,3461
20231212,100000,365244500,17610,17620,17620,17610,353
20231212,095900,359028160,17620,17610,17620,17610,131
20231212,095800,356720940,17620,17620,17620,17620,9
20231212,095700,356562360,17620,17620,17620,17620,232
20231212,095600,352474520,17610,17620,17620,17610,361
20231212,095500,346116740,17620,17620,17630,17620,331
20231212,095400,340284190,17620,17630,17630,17620,288
20231212,095300,335209530,17630,17630,17630,17630,40
20231212,095200,334504330,17630,17630,17630,17630,119
20231212,095100,332406360,17630,17640,17640,17630,129
20231212,095000,330131100,17640,17640,17640,17640,0
20231212,094900,330131100,17640,17640,17640,17640,0
20231212,094800,330131100,17640,17650,17650,17640,83
20231212,094700,328666500,17700,17700,17700,17700,70
20231212,094600,327427500,17700,17660,17700,17660,271
20231212,094500,322633640,17660,17650,17660,17650,987
20231212,094400,305213080,17650,17630,17650,17630,85
20231212,094300,303714130,17610,17610,17610,17610,59
20231212,094200,302675140,17610,17610,17610,17600,159
20231212,094100,299876150,17610,17640,17640,17610,3
20231212,094000,299823260,17640,17640,17640,17600,451
20231212,093900,291881710,17650,17650,17650,17620,301
20231212,093800,286573520,17640,17660,17660,17640,913
20231212,093700,270453710,17660,17660,17660,17650,238
20231212,093600,266251050,17700,17700,17700,17700,85
20231212,093500,264746550,17700,17700,17700,17700,123
20231212,093400,262569450,17700,17700,17700,17700,102
20231212,093300,260764050,17700,17630,17700,17630,2022
20231212,093200,225075040,17630,17610,17630,17610,97
20231212,093100,223365130,17610,17610,17630,17610,1584
20231212,093000,195470850,17610,17620,17630,17610,393
20231212,092900,188546070,17630,17640,17650,17630,1428
20231212,092800,163356930,17640,17650,17650,17640,1171
20231212,092700,142699810,17650,17690,17690,17640,723
20231212,092600,129915980,17690,17690,17690,17690,686
20231212,092500,117780640,17690,17700,17700,17690,182
20231212,092400,114560790,17700,17700,17700,17700,30
20231212,092300,114029790,17690,17690,17690,17690,200
20231212,092200,110491790,17690,17710,17710,17690,796
20231212,092100,96397290,17710,17730,17730,17710,102
20231212,092000,94590470,17730,17730,17740,17710,1170
20231212,091900,73862430,17740,17740,17740,17740,0
20231212,091800,73862430,17740,17760,17760,17740,213
20231212,091700,70081840,17780,17800,17800,17780,256
20231212,091600,65529740,17800,17810,17810,17790,290
20231212,091500,60367410,17810,17810,17810,17810,70
20231212,091400,59120710,17810,17790,17810,17790,71
20231212,091300,57857520,17790,17810,17810,17790,186
20231212,091200,54545840,17810,17800,17810,17800,201
20231212,091100,50967510,17800,17820,17820,17800,230
20231212,091000,46872790,17810,17790,17810,17790,27
20231212,090900,46392320,17790,17740,17790,17740,34
20231212,090800,45788210,17740,17800,17800,17740,253
20231212,090700,41292750,17800,17730,17800,17710,358
20231212,090600,34942190,17730,17720,17800,17720,119
20231212,090500,32832780,17730,17620,17730,17620,269
20231212,090400,28079290,17620,17620,17620,17620,59
20231212,090300,27039710,17620,17620,17620,17610,521
20231212,090200,17862960,17610,17610,17610,17610,150
20231212,090100,15221460,17650,17750,17750,17650,462
20231212,090000,7045290,17760,17800,17800,17760,380