KissMeData/118990/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,201000,5562550130,16670,16670,16670,16670,4856
20231222,200900,5562550130,16670,16670,16670,16670,0
20231222,200800,5562550130,16670,16670,16670,16670,0
20231222,200700,5562550130,16670,16670,16670,16670,0
20231222,200600,5562550130,16670,16670,16670,16670,0
20231222,200500,5562550130,16670,16670,16670,16670,0
20231222,200400,5562550130,16670,16670,16670,16670,0
20231222,200300,5562550130,16670,16670,16670,16670,0
20231222,200200,5562550130,16670,16670,16670,16670,0
20231222,200100,5562550130,16670,16670,16670,16670,0
20231222,200000,5562550130,16670,16670,16670,16670,0
20231222,195900,5562550130,16670,16670,16670,16670,0
20231222,195800,5562550130,16670,16670,16670,16670,0
20231222,195700,5562550130,16670,16670,16670,16670,0
20231222,195600,5562550130,16670,16670,16670,16670,0
20231222,195500,5562550130,16670,16670,16670,16670,0
20231222,195400,5562550130,16670,16670,16670,16670,0
20231222,195300,5562550130,16670,16670,16670,16670,0
20231222,195200,5562550130,16670,16670,16670,16670,0
20231222,195100,5562550130,16670,16670,16670,16670,0
20231222,195000,5562550130,16670,16670,16670,16670,0
20231222,194900,5562550130,16670,16670,16670,16670,0
20231222,194800,5562550130,16670,16670,16670,16670,0
20231222,194700,5562550130,16670,16670,16670,16670,0
20231222,194600,5562550130,16670,16670,16670,16670,0
20231222,194500,5562550130,16670,16670,16670,16670,0
20231222,194400,5562550130,16670,16670,16670,16670,0
20231222,194300,5562550130,16670,16670,16670,16670,0
20231222,194200,5562550130,16670,16670,16670,16670,0
20231222,194100,5562550130,16670,16670,16670,16670,0
20231222,194000,5562550130,16670,16670,16670,16670,4856
20231222,193900,5562550130,16670,16670,16670,16670,0
20231222,193800,5562550130,16670,16670,16670,16670,0
20231222,193700,5562550130,16670,16670,16670,16670,0
20231222,193600,5562550130,16670,16670,16670,16670,0
20231222,193500,5562550130,16670,16670,16670,16670,0
20231222,193400,5562550130,16670,16670,16670,16670,0
20231222,193300,5562550130,16670,16670,16670,16670,0
20231222,193200,5562550130,16670,16670,16670,16670,0
20231222,193100,5562550130,16670,16670,16670,16670,0
20231222,193000,5562550130,16670,16670,16670,16670,0
20231222,192900,5562550130,16670,16670,16670,16670,0
20231222,192800,5562550130,16670,16670,16670,16670,0
20231222,192700,5562550130,16670,16670,16670,16670,0
20231222,192600,5562550130,16670,16670,16670,16670,0
20231222,192500,5562550130,16670,16670,16670,16670,0
20231222,192400,5562550130,16670,16670,16670,16670,0
20231222,192300,5562550130,16670,16670,16670,16670,0
20231222,192200,5562550130,16670,16670,16670,16670,0
20231222,192100,5562550130,16670,16670,16670,16670,0
20231222,192000,5562550130,16670,16670,16670,16670,0
20231222,191900,5562550130,16670,16670,16670,16670,0
20231222,191800,5562550130,16670,16670,16670,16670,0
20231222,191700,5562550130,16670,16670,16670,16670,0
20231222,191600,5562550130,16670,16670,16670,16670,0
20231222,191500,5562550130,16670,16670,16670,16670,0
20231222,191400,5562550130,16670,16670,16670,16670,0
20231222,191300,5562550130,16670,16670,16670,16670,0
20231222,191200,5562550130,16670,16670,16670,16670,0
20231222,191100,5562550130,16670,16670,16670,16670,0
20231222,191000,5562550130,16670,16670,16670,16670,4856
20231222,190900,5562550130,16670,16670,16670,16670,0
20231222,190800,5562550130,16670,16670,16670,16670,0
20231222,190700,5562550130,16670,16670,16670,16670,0
20231222,190600,5562550130,16670,16670,16670,16670,0
20231222,190500,5562550130,16670,16670,16670,16670,0
20231222,190400,5562550130,16670,16670,16670,16670,0
20231222,190300,5562550130,16670,16670,16670,16670,0
20231222,190200,5562550130,16670,16670,16670,16670,0
20231222,190100,5562550130,16670,16670,16670,16670,0
20231222,190000,5562550130,16670,16670,16670,16670,0
20231222,185900,5562550130,16670,16670,16670,16670,0
20231222,185800,5562550130,16670,16670,16670,16670,0
20231222,185700,5562550130,16670,16670,16670,16670,0
20231222,185600,5562550130,16670,16670,16670,16670,0
20231222,185500,5562550130,16670,16670,16670,16670,0
20231222,185400,5562550130,16670,16670,16670,16670,0
20231222,185300,5562550130,16670,16670,16670,16670,0
20231222,185200,5562550130,16670,16670,16670,16670,0
20231222,185100,5562550130,16670,16670,16670,16670,0
20231222,185000,5562550130,16670,16670,16670,16670,0
20231222,184900,5562550130,16670,16670,16670,16670,0
20231222,184800,5562550130,16670,16670,16670,16670,0
20231222,184700,5562550130,16670,16670,16670,16670,0
20231222,184600,5562550130,16670,16670,16670,16670,0
20231222,184500,5562550130,16670,16670,16670,16670,0
20231222,184400,5562550130,16670,16670,16670,16670,0
20231222,184300,5562550130,16670,16670,16670,16670,0
20231222,184200,5562550130,16670,16670,16670,16670,0
20231222,184100,5562550130,16670,16670,16670,16670,0
20231222,184000,5562550130,16670,16670,16670,16670,4856
20231222,183900,5562550130,16670,16670,16670,16670,0
20231222,183800,5562550130,16670,16670,16670,16670,0
20231222,183700,5562550130,16670,16670,16670,16670,0
20231222,183600,5562550130,16670,16670,16670,16670,0
20231222,183500,5562550130,16670,16670,16670,16670,0
20231222,183400,5562550130,16670,16670,16670,16670,0
20231222,183300,5562550130,16670,16670,16670,16670,0
20231222,183200,5562550130,16670,16670,16670,16670,0
20231222,183100,5562550130,16670,16670,16670,16670,0
20231222,183000,5562550130,16670,16670,16670,16670,0
20231222,182900,5562550130,16670,16670,16670,16670,0
20231222,182800,5562550130,16670,16670,16670,16670,0
20231222,182700,5562550130,16670,16670,16670,16670,0
20231222,182600,5562550130,16670,16670,16670,16670,0
20231222,182500,5562550130,16670,16670,16670,16670,0
20231222,182400,5562550130,16670,16670,16670,16670,0
20231222,182300,5562550130,16670,16670,16670,16670,0
20231222,182200,5562550130,16670,16670,16670,16670,0
20231222,182100,5562550130,16670,16670,16670,16670,0
20231222,182000,5562550130,16670,16670,16670,16670,0
20231222,181900,5562550130,16670,16670,16670,16670,0
20231222,181800,5562550130,16670,16670,16670,16670,0
20231222,181700,5562550130,16670,16670,16670,16670,0
20231222,181600,5562550130,16670,16670,16670,16670,0
20231222,181500,5562550130,16670,16670,16670,16670,0
20231222,181400,5562550130,16670,16670,16670,16670,0
20231222,181300,5562550130,16670,16670,16670,16670,0
20231222,181200,5562550130,16670,16670,16670,16670,0
20231222,181100,5562550130,16670,16670,16670,16670,0
20231222,181000,5562550130,16670,16670,16670,16670,4856
20231222,180900,5562550130,16670,16670,16670,16670,0
20231222,180800,5562550130,16670,16670,16670,16670,0
20231222,180700,5562550130,16670,16670,16670,16670,0
20231222,180600,5562550130,16670,16670,16670,16670,0
20231222,180500,5562550130,16670,16670,16670,16670,0
20231222,180400,5562550130,16670,16670,16670,16670,0
20231222,180300,5562550130,16670,16670,16670,16670,0
20231222,180200,5562550130,16670,16670,16670,16670,0
20231222,180100,5562550130,16670,16670,16670,16670,0
20231222,180000,5562550130,16670,16670,16670,16670,0
20231222,175900,5562550130,16670,16670,16670,16670,0
20231222,175800,5562550130,16670,16670,16670,16670,0
20231222,175700,5562550130,16670,16670,16670,16670,0
20231222,175600,5562550130,16670,16670,16670,16670,0
20231222,175500,5562550130,16670,16670,16670,16670,0
20231222,175400,5562550130,16670,16670,16670,16670,0
20231222,175300,5562550130,16670,16670,16670,16670,0
20231222,175200,5562550130,16670,16670,16670,16670,0
20231222,175100,5562550130,16670,16670,16670,16670,0
20231222,175000,5562550130,16670,16670,16670,16670,0
20231222,174900,5562550130,16670,16670,16670,16670,0
20231222,174800,5562550130,16670,16670,16670,16670,0
20231222,174700,5562550130,16670,16670,16670,16670,0
20231222,174600,5562550130,16670,16670,16670,16670,0
20231222,174500,5562550130,16670,16670,16670,16670,0
20231222,174400,5562550130,16670,16670,16670,16670,0
20231222,174300,5562550130,16670,16670,16670,16670,0
20231222,174200,5562550130,16670,16670,16670,16670,0
20231222,174100,5562550130,16670,16670,16670,16670,0
20231222,174000,5562550130,16670,16670,16670,16670,4856
20231222,173900,5562550130,16670,16670,16670,16670,0
20231222,173800,5562550130,16670,16670,16670,16670,0
20231222,173700,5562550130,16670,16670,16670,16670,0
20231222,173600,5562550130,16670,16670,16670,16670,0
20231222,173500,5562550130,16670,16670,16670,16670,0
20231222,173400,5562550130,16670,16670,16670,16670,0
20231222,173300,5562550130,16670,16670,16670,16670,0
20231222,173200,5562550130,16670,16670,16670,16670,0
20231222,173100,5562550130,16670,16670,16670,16670,0
20231222,173000,5562550130,16670,16670,16670,16670,0
20231222,172900,5562550130,16670,16670,16670,16670,0
20231222,172800,5562550130,16670,16670,16670,16670,0
20231222,172700,5562550130,16670,16670,16670,16670,0
20231222,172600,5562550130,16670,16670,16670,16670,0
20231222,172500,5562550130,16670,16670,16670,16670,0
20231222,172400,5562550130,16670,16670,16670,16670,0
20231222,172300,5562550130,16670,16670,16670,16670,0
20231222,172200,5562550130,16670,16670,16670,16670,0
20231222,172100,5562550130,16670,16670,16670,16670,0
20231222,172000,5562550130,16670,16670,16670,16670,0
20231222,171900,5562550130,16670,16670,16670,16670,0
20231222,171800,5562550130,16670,16670,16670,16670,0
20231222,171700,5562550130,16670,16670,16670,16670,0
20231222,171600,5562550130,16670,16670,16670,16670,0
20231222,171500,5562550130,16670,16670,16670,16670,0
20231222,171400,5562550130,16670,16670,16670,16670,0
20231222,171300,5562550130,16670,16670,16670,16670,0
20231222,171200,5562550130,16670,16670,16670,16670,0
20231222,171100,5562550130,16670,16670,16670,16670,0
20231222,171000,5562550130,16670,16670,16670,16670,4856
20231222,170900,5562550130,16670,16670,16670,16670,0
20231222,170800,5562550130,16670,16670,16670,16670,0
20231222,170700,5562550130,16670,16670,16670,16670,0
20231222,170600,5562550130,16670,16670,16670,16670,0
20231222,170500,5562550130,16670,16670,16670,16670,0
20231222,170400,5562550130,16670,16670,16670,16670,0
20231222,170300,5562550130,16670,16670,16670,16670,0
20231222,170200,5562550130,16670,16670,16670,16670,0
20231222,170100,5562550130,16670,16670,16670,16670,0
20231222,170000,5562550130,16670,16670,16670,16670,0
20231222,165900,5562550130,16670,16670,16670,16670,0
20231222,165800,5562550130,16670,16670,16670,16670,0
20231222,165700,5562550130,16670,16670,16670,16670,0
20231222,165600,5562550130,16670,16670,16670,16670,0
20231222,165500,5562550130,16670,16670,16670,16670,0
20231222,165400,5562550130,16670,16670,16670,16670,0
20231222,165300,5562550130,16670,16670,16670,16670,0
20231222,165200,5562550130,16670,16670,16670,16670,0
20231222,165100,5562550130,16670,16670,16670,16670,0
20231222,165000,5562550130,16670,16670,16670,16670,0
20231222,164900,5562550130,16670,16670,16670,16670,0
20231222,164800,5562550130,16670,16670,16670,16670,0
20231222,164700,5562550130,16670,16670,16670,16670,0
20231222,164600,5562550130,16670,16670,16670,16670,0
20231222,164500,5562550130,16670,16670,16670,16670,0
20231222,164400,5562550130,16670,16670,16670,16670,0
20231222,164300,5562550130,16670,16670,16670,16670,0
20231222,164200,5562550130,16670,16670,16670,16670,0
20231222,164100,5562550130,16670,16670,16670,16670,0
20231222,164000,5562550130,16670,16670,16670,16670,4856
20231222,163900,5562550130,16670,16670,16670,16670,0
20231222,163800,5562550130,16670,16670,16670,16670,0
20231222,163700,5562550130,16670,16670,16670,16670,0
20231222,163600,5562550130,16670,16670,16670,16670,0
20231222,163500,5562550130,16670,16670,16670,16670,0
20231222,163400,5562550130,16670,16670,16670,16670,0
20231222,163300,5562550130,16670,16670,16670,16670,0
20231222,163200,5562550130,16670,16670,16670,16670,0
20231222,163100,5562550130,16670,16670,16670,16670,0
20231222,163000,5562550130,16670,16670,16670,16670,0
20231222,162900,5562550130,16670,16670,16670,16670,0
20231222,162800,5562550130,16670,16670,16670,16670,0
20231222,162700,5562550130,16670,16670,16670,16670,0
20231222,162600,5562550130,16670,16670,16670,16670,0
20231222,162500,5562550130,16670,16670,16670,16670,0
20231222,162400,5562550130,16670,16670,16670,16670,0
20231222,162300,5562550130,16670,16670,16670,16670,0
20231222,162200,5562550130,16670,16670,16670,16670,0
20231222,162100,5562550130,16670,16670,16670,16670,0
20231222,162000,5562550130,16670,16670,16670,16670,0
20231222,161900,5562550130,16670,16670,16670,16670,0
20231222,161800,5562550130,16670,16670,16670,16670,0
20231222,161700,5562550130,16670,16670,16670,16670,0
20231222,161600,5562550130,16670,16670,16670,16670,0
20231222,161500,5562550130,16670,16670,16670,16670,0
20231222,161400,5562550130,16670,16670,16670,16670,0
20231222,161300,5562550130,16670,16670,16670,16670,0
20231222,161200,5562550130,16670,16670,16670,16670,0
20231222,161100,5562550130,16670,16670,16670,16670,0
20231222,161000,5562550130,16670,16670,16670,16670,4856
20231222,160900,5562550130,16670,16670,16670,16670,0
20231222,160800,5562550130,16670,16670,16670,16670,0
20231222,160700,5562550130,16670,16670,16670,16670,0
20231222,160600,5562550130,16670,16670,16670,16670,0
20231222,160500,5562550130,16670,16670,16670,16670,0
20231222,160400,5562550130,16670,16670,16670,16670,0
20231222,160300,5562550130,16670,16670,16670,16670,0
20231222,160200,5562550130,16670,16670,16670,16670,0
20231222,160100,5562550130,16670,16670,16670,16670,0
20231222,160000,5562550130,16670,16670,16670,16670,0
20231222,155900,5562550130,16670,16670,16670,16670,0
20231222,155800,5562550130,16670,16670,16670,16670,0
20231222,155700,5562550130,16670,16670,16670,16670,0
20231222,155600,5562550130,16670,16670,16670,16670,0
20231222,155500,5562550130,16670,16670,16670,16670,0
20231222,155400,5562550130,16670,16670,16670,16670,0
20231222,155300,5562550130,16670,16670,16670,16670,0
20231222,155200,5562550130,16670,16670,16670,16670,0
20231222,155100,5562550130,16670,16670,16670,16670,0
20231222,155000,5562550130,16670,16670,16670,16670,0
20231222,154900,5562550130,16670,16670,16670,16670,0
20231222,154800,5562550130,16670,16670,16670,16670,0
20231222,154700,5562550130,16670,16670,16670,16670,0
20231222,154600,5562550130,16670,16670,16670,16670,0
20231222,154500,5562550130,16670,16670,16670,16670,0
20231222,154400,5562550130,16670,16670,16670,16670,0
20231222,154300,5562550130,16670,16670,16670,16670,0
20231222,154200,5562550130,16670,16670,16670,16670,0
20231222,154100,5562550130,16670,16670,16670,16670,0
20231222,154000,5562550130,16670,16670,16670,16670,4856
20231222,153900,5562550130,16670,16670,16670,16670,0
20231222,153800,5562550130,16670,16670,16670,16670,0
20231222,153700,5562550130,16670,16670,16670,16670,0
20231222,153600,5562550130,16670,16670,16670,16670,0
20231222,153500,5562550130,16670,16670,16670,16670,0
20231222,153400,5562550130,16670,16670,16670,16670,0
20231222,153300,5562550130,16670,16670,16670,16670,0
20231222,153200,5562550130,16670,16670,16670,16670,0
20231222,153100,5562550130,16670,16670,16670,16670,0
20231222,153000,5562550130,16670,16670,16670,16670,4856
20231222,152900,5481600610,16670,16670,16670,16670,0
20231222,152800,5481600610,16670,16670,16670,16670,0
20231222,152700,5481600610,16670,16670,16670,16670,0
20231222,152600,5481600610,16670,16670,16670,16670,0
20231222,152500,5481600610,16670,16670,16670,16670,0
20231222,152400,5481600610,16670,16670,16670,16670,0
20231222,152300,5481600610,16670,16670,16670,16670,0
20231222,152200,5481600610,16670,16670,16670,16670,0
20231222,152100,5481600610,16670,16670,16670,16670,0
20231222,152000,5481600610,16670,16670,16670,16670,0
20231222,151900,5481600610,16670,16680,16680,16660,1309
20231222,151800,5459783070,16660,16680,16680,16660,901
20231222,151700,5444765210,16680,16660,16700,16650,784
20231222,151600,5431704800,16650,16650,16650,16650,16
20231222,151500,5431438400,16650,16650,16650,16650,378
20231222,151400,5425144700,16650,16680,16680,16650,1322
20231222,151300,5403129520,16670,16680,16680,16670,23
20231222,151200,5402746030,16680,16700,16700,16680,792
20231222,151100,5389534270,16700,16690,16700,16690,128
20231222,151000,5387396740,16680,16660,16680,16660,663
20231222,150900,5376344340,16660,16660,16660,16650,194
20231222,150800,5373112590,16660,16660,16660,16650,767
20231222,150700,5360341890,16660,16650,16660,16650,327
20231222,150600,5354897250,16660,16660,16660,16650,334
20231222,150500,5349334320,16660,16660,16660,16660,68
20231222,150400,5348201440,16660,16680,16680,16650,4800
20231222,150300,5268226450,16680,16690,16690,16680,3277
20231222,150200,5213565630,16690,16690,16690,16690,108
20231222,150100,5211763110,16700,16700,16700,16700,92
20231222,150000,5210226710,16700,16710,16720,16690,1690
20231222,145900,5182013630,16710,16700,16720,16700,182
20231222,145800,5178973680,16690,16680,16690,16680,450
20231222,145700,5171466860,16680,16670,16680,16670,251
20231222,145600,5167280530,16670,16690,16690,16670,1175
20231222,145500,5147684660,16690,16720,16720,16690,9936
20231222,145400,4981677900,16720,16730,16730,16720,2443
20231222,145300,4940807520,16730,16750,16750,16730,1816
20231222,145200,4910404360,16750,16760,16760,16750,898
20231222,145100,4895362550,16750,16760,16760,16750,59
20231222,145000,4894373930,16760,16760,16760,16750,238
20231222,144900,4890387080,16760,16760,16760,16750,20
20231222,144800,4890051890,16760,16750,16760,16750,388
20231222,144700,4883552630,16750,16750,16750,16750,89
20231222,144600,4882061880,16750,16750,16750,16750,1026
20231222,144500,4864876380,16740,16750,16750,16740,137
20231222,144400,4862582140,16740,16740,16750,16740,265
20231222,144300,4858145470,16750,16750,16750,16740,146
20231222,144200,4855700470,16750,16740,16750,16740,94
20231222,144100,4854126650,16750,16750,16750,16750,137
20231222,144000,4851831900,16750,16750,16750,16750,30
20231222,143900,4851329400,16750,16750,16750,16740,190
20231222,143800,4848147200,16750,16750,16770,16750,764
20231222,143700,4835349680,16770,16760,16770,16760,626
20231222,143600,4824856090,16750,16740,16760,16740,99
20231222,143500,4823197590,16760,16750,16760,16740,464
20231222,143400,4815425630,16750,16740,16750,16740,193
20231222,143300,4812194540,16740,16750,16760,16740,780
20231222,143200,4799135330,16750,16750,16750,16750,145
20231222,143100,4796706580,16760,16770,16770,16760,274
20231222,143000,4792113480,16760,16760,16760,16760,614
20231222,142900,4781822840,16750,16750,16780,16750,1337
20231222,142800,4759406540,16750,16750,16770,16750,202
20231222,142700,4756022120,16750,16760,16770,16750,511
20231222,142600,4747457710,16760,16760,16770,16760,127
20231222,142500,4745329090,16770,16760,16770,16760,265
20231222,142400,4740887330,16760,16760,16770,16760,260
20231222,142300,4736528970,16760,16760,16770,16760,370
20231222,142200,4730327510,16760,16770,16770,16760,154
20231222,142100,4727745170,16770,16760,16770,16760,530
20231222,142000,4718857270,16760,16760,16770,16760,401
20231222,141900,4712134990,16770,16780,16780,16770,416
20231222,141800,4705158380,16780,16790,16790,16770,577
20231222,141700,4695474960,16780,16780,16780,16770,321
20231222,141600,4690089080,16770,16770,16770,16770,356
20231222,141500,4684118960,16780,16770,16780,16770,27
20231222,141400,4683665910,16770,16750,16770,16750,523
20231222,141300,4674902580,16750,16770,16770,16750,474
20231222,141200,4666962230,16770,16770,16770,16770,1
20231222,141100,4666945460,16770,16750,16770,16750,161
20231222,141000,4664248190,16770,16760,16770,16760,286
20231222,140900,4659453630,16750,16740,16760,16740,1412
20231222,140800,4635813680,16740,16740,16740,16740,250
20231222,140700,4631628680,16740,16730,16740,16730,40
20231222,140600,4630959180,16740,16720,16740,16720,918
20231222,140500,4615604170,16730,16730,16740,16730,173
20231222,140400,4612709620,16730,16740,16740,16730,815
20231222,140300,4599073800,16740,16750,16750,16740,35
20231222,140200,4598487640,16740,16740,16740,16740,0
20231222,140100,4598487640,16740,16740,16740,16730,337
20231222,140000,4592849310,16730,16760,16760,16730,188
20231222,135900,4589701850,16760,16750,16760,16740,318
20231222,135800,4584373290,16750,16740,16750,16740,221
20231222,135700,4580673080,16740,16730,16740,16730,416
20231222,135600,4573712710,16730,16740,16740,16730,1087
20231222,135500,4555526110,16750,16740,16750,16730,1416
20231222,135400,4531831310,16740,16750,16760,16740,2081
20231222,135300,4496982850,16750,16760,16760,16750,86
20231222,135200,4495542090,16760,16760,16760,16750,286
20231222,135100,4490751270,16760,16750,16760,16750,27
20231222,135000,4490298760,16750,16770,16770,16750,512
20231222,134900,4481720640,16760,16760,16760,16760,106
20231222,134800,4479944080,16760,16770,16770,16760,343
20231222,134700,4474195200,16770,16760,16770,16760,392
20231222,134600,4467625020,16760,16770,16770,16760,1256
20231222,134500,4446562230,16770,16770,16780,16770,439
20231222,134400,4439199940,16770,16780,16780,16770,631
20231222,134300,4428616760,16770,16770,16770,16770,19
20231222,134200,4428298130,16780,16780,16780,16770,116
20231222,134100,4426351750,16780,16760,16780,16760,422
20231222,134000,4419276190,16760,16770,16770,16760,576
20231222,133900,4409622170,16770,16770,16770,16770,606
20231222,133800,4399459550,16770,16770,16780,16770,675
20231222,133700,4388139190,16780,16790,16790,16780,327
20231222,133600,4382651820,16780,16780,16790,16780,1746
20231222,133500,4353353680,16780,16790,16790,16780,330
20231222,133400,4347815660,16790,16800,16800,16790,489
20231222,133300,4339604330,16800,16780,16800,16780,214
20231222,133200,4336012390,16780,16790,16800,16780,193
20231222,133100,4332772120,16800,16780,16800,16780,503
20231222,133000,4324328320,16780,16780,16780,16770,206
20231222,132900,4320873050,16780,16780,16780,16780,10
20231222,132800,4320705250,16780,16810,16810,16780,319
20231222,132700,4315351230,16810,16780,16810,16780,413
20231222,132600,4308418450,16790,16800,16800,16790,27
20231222,132500,4307964860,16800,16810,16810,16800,173
20231222,132400,4305058370,16810,16810,16810,16810,45
20231222,132300,4304301920,16820,16810,16820,16810,50
20231222,132200,4303461080,16830,16760,16830,16760,42
20231222,132100,4302755320,16760,16820,16840,16760,458
20231222,132000,4295055150,16820,16820,16820,16820,9
20231222,131900,4294903770,16830,16810,16830,16810,651
20231222,131800,4283952950,16810,16800,16810,16800,47
20231222,131700,4283163090,16800,16800,16800,16800,67
20231222,131600,4282037490,16800,16810,16810,16800,71
20231222,131500,4280844340,16800,16800,16800,16760,2390
20231222,131400,4240752640,16800,16780,16800,16780,33
20231222,131300,4240198400,16790,16780,16790,16770,298
20231222,131200,4235198230,16770,16780,16780,16770,62
20231222,131100,4234157880,16780,16810,16810,16780,515
20231222,131000,4225508170,16810,16780,16810,16780,109
20231222,130900,4223678370,16810,16790,16810,16790,231
20231222,130800,4219798810,16790,16800,16800,16780,2001
20231222,130700,4186187420,16810,16800,16810,16800,130
20231222,130600,4184003130,16810,16820,16830,16810,4422
20231222,130500,4109630990,16820,16820,16830,16820,6194
20231222,130400,4005447650,16830,16820,16830,16820,131
20231222,130300,4003243520,16830,16830,16840,16830,433
20231222,130200,3995955870,16830,16830,16830,16820,660
20231222,130100,3984853040,16830,16830,16830,16830,0
20231222,130000,3984853040,16830,16820,16830,16820,542
20231222,125900,3975731200,16820,16810,16820,16810,226
20231222,125800,3971931140,16800,16810,16810,16800,54
20231222,125700,3971023690,16810,16810,16810,16810,290
20231222,125600,3966148790,16830,16820,16830,16820,193
20231222,125500,3962901680,16820,16810,16820,16810,83
20231222,125400,3961506190,16820,16820,16830,16820,586
20231222,125300,3951649410,16820,16820,16820,16820,168
20231222,125200,3948823650,16810,16820,16820,16810,207
20231222,125100,3945341970,16820,16810,16820,16810,60
20231222,125000,3944333110,16810,16800,16810,16800,119
20231222,124900,3942332930,16800,16770,16800,16770,248
20231222,124800,3938167060,16770,16770,16790,16770,233
20231222,124700,3934258070,16770,16770,16770,16770,12
20231222,124600,3934056830,16780,16780,16780,16780,512
20231222,124500,3925465470,16780,16780,16790,16780,953
20231222,124400,3909473520,16780,16790,16790,16780,123
20231222,124300,3907409300,16790,16800,16800,16790,378
20231222,124200,3901062420,16790,16790,16790,16780,64
20231222,124100,3899988170,16790,16790,16800,16780,1601
20231222,124000,3873107280,16790,16800,16810,16790,1803
20231222,123900,3842817120,16810,16810,16810,16810,66
20231222,123800,3841707660,16800,16810,16810,16800,266
20231222,123700,3837238150,16810,16800,16810,16800,367
20231222,123600,3831070340,16810,16820,16820,16810,317
20231222,123500,3825741090,16810,16810,16820,16810,451
20231222,123400,3818159520,16810,16810,16820,16810,260
20231222,123300,3813788510,16810,16800,16810,16800,191
20231222,123200,3810579300,16800,16810,16810,16800,242
20231222,123100,3806512390,16810,16810,16810,16810,551
20231222,123000,3797250080,16810,16810,16820,16810,144
20231222,122900,3794828810,16810,16820,16820,16810,69
20231222,122800,3793668640,16810,16820,16820,16810,179
20231222,122700,3790659150,16820,16820,16830,16820,172
20231222,122600,3787765600,16820,16820,16820,16820,90
20231222,122500,3786251800,16820,16820,16820,16820,431
20231222,122400,3779002380,16810,16820,16820,16810,613
20231222,122300,3768692040,16830,16820,16830,16820,1199
20231222,122200,3748524600,16830,16810,16830,16810,1974
20231222,122100,3715321830,16810,16810,16810,16810,56
20231222,122000,3714380470,16810,16810,16810,16810,124
20231222,121900,3712296030,16810,16830,16830,16810,994
20231222,121800,3695586410,16820,16820,16830,16820,928
20231222,121700,3679976240,16820,16820,16830,16810,1587
20231222,121600,3653284840,16830,16820,16830,16820,310
20231222,121500,3648068090,16820,16820,16820,16820,335
20231222,121400,3642433390,16820,16810,16820,16800,58
20231222,121300,3641457930,16820,16820,16820,16790,626
20231222,121200,3630942290,16820,16820,16820,16820,153
20231222,121100,3628368830,16830,16820,16830,16820,337
20231222,121000,3622698140,16820,16820,16820,16820,44
20231222,120900,3621958060,16820,16800,16820,16800,198
20231222,120800,3618629160,16800,16800,16800,16800,279
20231222,120700,3613941960,16800,16810,16820,16800,571
20231222,120600,3604345340,16820,16850,16850,16820,12609
20231222,120500,3392254470,16840,16850,16850,16840,546
20231222,120400,3383057830,16850,16850,16850,16840,354
20231222,120300,3377093380,16850,16850,16850,16840,484
20231222,120200,3368938690,16850,16840,16850,16840,299
20231222,120100,3363900710,16840,16820,16840,16820,1355
20231222,120000,3341088270,16810,16810,16820,16810,319
20231222,115900,3335722880,16820,16820,16820,16800,2588
20231222,115800,3292229370,16820,16820,16830,16820,392
20231222,115700,3285633670,16820,16830,16830,16820,281
20231222,115600,3280904980,16830,16820,16830,16820,337
20231222,115500,3275233610,16830,16830,16840,16830,1005
20231222,115400,3258312650,16830,16820,16830,16820,360
20231222,115300,3252254280,16830,16820,16830,16820,408
20231222,115200,3245388140,16820,16810,16830,16810,403
20231222,115100,3238609260,16820,16820,16830,16820,88
20231222,115000,3237128950,16820,16820,16820,16820,78
20231222,114900,3235816990,16820,16820,16820,16820,141
20231222,114800,3233445370,16820,16820,16820,16810,127
20231222,114700,3231309700,16820,16820,16820,16810,61
20231222,114600,3230283780,16820,16820,16820,16820,397
20231222,114500,3223606240,16820,16830,16830,16820,895
20231222,114400,3208546400,16840,16830,16840,16830,554
20231222,114300,3199221960,16830,16840,16840,16830,1091
20231222,114200,3180859910,16840,16830,16840,16830,1071
20231222,114100,3162834560,16830,16840,16840,16820,707
20231222,114000,3150934090,16850,16800,16850,16800,4290
20231222,113900,3078782030,16800,16800,16800,16770,361
20231222,113800,3072717890,16800,16760,16800,16760,397
20231222,113700,3066053750,16760,16760,16760,16760,216
20231222,113600,3062433590,16750,16770,16770,16750,1457
20231222,113500,3038015210,16770,16770,16790,16760,610
20231222,113400,3027785670,16770,16770,16800,16770,144
20231222,113300,3025369750,16780,16780,16780,16780,115
20231222,113200,3023440050,16770,16790,16800,16760,275
20231222,113100,3018825990,16760,16770,16780,16760,1171
20231222,113000,2999188860,16770,16780,16780,16770,846
20231222,112900,2984993130,16790,16790,16810,16790,668
20231222,112800,2973776530,16810,16840,16840,16800,1098
20231222,112700,2955322820,16840,16830,16850,16800,1563
20231222,112600,2929010850,16830,16800,16830,16800,244
20231222,112500,2924907630,16800,16830,16830,16800,1880
20231222,112400,2893292270,16810,16830,16840,16810,2557
20231222,112300,2850260470,16840,16840,16850,16840,818
20231222,112200,2836485050,16840,16840,16840,16830,491
20231222,112100,2828217370,16840,16820,16840,16820,636
20231222,112000,2817513040,16820,16810,16820,16810,1788
20231222,111900,2787449870,16810,16810,16810,16800,176
20231222,111800,2784491390,16800,16800,16800,16790,932
20231222,111700,2768833950,16800,16790,16800,16790,174
20231222,111600,2765911310,16790,16790,16800,16790,361
20231222,111500,2759848830,16790,16790,16790,16790,256
20231222,111400,2755550590,16800,16790,16800,16780,862
20231222,111300,2741079760,16790,16780,16790,16780,260
20231222,111200,2736716590,16780,16780,16780,16780,754
20231222,111100,2724064470,16770,16780,16780,16770,276
20231222,111000,2719434690,16780,16770,16780,16770,309
20231222,110900,2714252170,16770,16770,16770,16770,347
20231222,110800,2708432980,16780,16780,16780,16770,115
20231222,110700,2706504070,16770,16780,16780,16770,310
20231222,110600,2701303820,16790,16770,16790,16770,44
20231222,110500,2700565260,16770,16790,16790,16770,31
20231222,110400,2700044830,16790,16780,16790,16780,694
20231222,110300,2688398220,16780,16790,16790,16780,545
20231222,110200,2679251210,16790,16760,16790,16760,1345
20231222,110100,2656682340,16760,16760,16760,16750,477
20231222,110000,2648687830,16750,16760,16760,16750,678
20231222,105900,2637329060,16750,16740,16750,16740,115
20231222,105800,2635402950,16740,16760,16760,16740,1748
20231222,105700,2606123550,16760,16760,16760,16750,250
20231222,105600,2601935520,16760,16760,16760,16760,84
20231222,105500,2600527680,16760,16770,16770,16760,1480
20231222,105400,2575722760,16770,16770,16770,16770,246
20231222,105300,2571597340,16770,16770,16770,16770,514
20231222,105200,2562977560,16780,16780,16780,16770,266
20231222,105100,2558516080,16790,16760,16790,16760,1558
20231222,105000,2532392010,16760,16760,16760,16760,190
20231222,104900,2529207610,16760,16760,16760,16750,274
20231222,104800,2524616570,16760,16750,16760,16750,1181
20231222,104700,2504834810,16750,16750,16750,16750,86
20231222,104600,2503394310,16740,16740,16740,16740,90
20231222,104500,2501887710,16740,16740,16740,16740,128
20231222,104400,2499744990,16740,16740,16740,16740,0
20231222,104300,2499744990,16740,16750,16760,16740,70
20231222,104200,2498572230,16750,16760,16760,16740,512
20231222,104100,2490000620,16750,16750,16760,16750,581
20231222,104000,2480268770,16750,16750,16750,16750,485
20231222,103900,2472145020,16750,16750,16750,16750,97
20231222,103800,2470520270,16750,16750,16750,16740,62
20231222,103700,2469481820,16750,16750,16750,16740,1378
20231222,103600,2446400820,16740,16740,16740,16740,50
20231222,103500,2445563820,16740,16740,16750,16740,372
20231222,103400,2439336180,16740,16750,16750,16740,231
20231222,103300,2435469230,16740,16730,16750,16730,499
20231222,103200,2427116250,16740,16730,16740,16730,84
20231222,103100,2425710480,16730,16740,16740,16720,346
20231222,103000,2419922740,16750,16750,16750,16750,181
20231222,102900,2416890990,16750,16750,16750,16730,345
20231222,102800,2411113510,16750,16740,16750,16740,646
20231222,102700,2400298210,16730,16730,16730,16730,711
20231222,102600,2388403180,16730,16710,16730,16710,585
20231222,102500,2378620470,16710,16720,16720,16710,163
20231222,102400,2375895390,16710,16710,16710,16710,209
20231222,102300,2372403000,16710,16710,16710,16700,109
20231222,102200,2370581690,16710,16720,16720,16710,821
20231222,102100,2356862570,16720,16700,16720,16700,1933
20231222,102000,2324562670,16700,16700,16700,16700,154
20231222,101900,2321990870,16680,16680,16680,16680,1
20231222,101800,2321974190,16680,16680,16690,16680,195
20231222,101700,2318720530,16670,16670,16670,16670,472
20231222,101600,2310852290,16670,16680,16680,16670,406
20231222,101500,2304084190,16680,16680,16680,16670,232
20231222,101400,2300215120,16680,16670,16680,16670,35
20231222,101300,2299631340,16670,16670,16670,16660,245
20231222,101200,2295547580,16670,16670,16680,16670,155
20231222,101100,2292963460,16670,16670,16680,16670,511
20231222,101000,2284445080,16670,16690,16690,16670,475
20231222,100900,2276526700,16670,16660,16680,16660,361
20231222,100800,2270509950,16660,16670,16670,16660,1271
20231222,100700,2249328680,16670,16680,16680,16660,641
20231222,100600,2238643500,16680,16690,16690,16680,34
20231222,100500,2238076270,16680,16690,16690,16680,126
20231222,100400,2235973720,16700,16700,16710,16690,1571
20231222,100300,2209736650,16710,16730,16740,16710,1366
20231222,100200,2186900100,16730,16730,16740,16730,330
20231222,100100,2181379070,16740,16730,16750,16730,244
20231222,100000,2177295730,16730,16730,16760,16730,453
20231222,095900,2169714870,16730,16740,16740,16720,660
20231222,095800,2158674900,16760,16780,16780,16760,721
20231222,095700,2146583240,16780,16720,16780,16720,2283
20231222,095600,2108355360,16720,16710,16720,16710,256
20231222,095500,2104075540,16710,16710,16720,16710,703
20231222,095400,2092323740,16700,16720,16720,16700,203
20231222,095300,2088931410,16710,16670,16710,16670,1440
20231222,095200,2064886630,16670,16670,16680,16670,385
20231222,095100,2058466980,16670,16630,16670,16630,98
20231222,095000,2056836180,16630,16670,16670,16610,10145
20231222,094900,1888209780,16670,16640,16670,16630,5772
20231222,094800,1792203870,16640,16640,16650,16630,3079
20231222,094700,1740996850,16640,16630,16640,16620,629
20231222,094600,1730536550,16620,16630,16630,16620,1632
20231222,094500,1703401440,16620,16630,16650,16620,1097
20231222,094400,1685158710,16630,16630,16640,16630,339
20231222,094300,1679521130,16630,16630,16630,16620,158
20231222,094200,1676893640,16620,16640,16650,16620,3351
20231222,094100,1621154380,16640,16650,16650,16640,388
20231222,094000,1614697760,16650,16670,16680,16640,2434
20231222,093900,1574161680,16680,16680,16680,16660,286
20231222,093800,1569395960,16680,16670,16680,16650,682
20231222,093700,1558033150,16680,16660,16680,16660,1465
20231222,093600,1533616060,16660,16660,16660,16640,1349
20231222,093500,1511163240,16660,16660,16670,16660,686
20231222,093400,1499734450,16660,16660,16670,16660,1478
20231222,093300,1475110600,16660,16680,16680,16660,1092
20231222,093200,1456912240,16680,16660,16680,16660,479
20231222,093100,1448926270,16670,16660,16670,16650,538
20231222,093000,1439962580,16660,16660,16660,16650,801
20231222,092900,1426622570,16660,16690,16690,16650,960
20231222,092800,1410619400,16690,16680,16700,16680,369
20231222,092700,1404461770,16680,16700,16700,16680,284
20231222,092600,1399720060,16700,16720,16730,16690,943
20231222,092500,1383972360,16730,16720,16730,16700,938
20231222,092400,1368289500,16710,16710,16730,16710,909
20231222,092300,1353089060,16720,16710,16730,16700,362
20231222,092200,1347038480,16710,16670,16750,16670,2995
20231222,092100,1297013050,16660,16620,16670,16610,1994
20231222,092000,1263841220,16630,16640,16640,16630,371
20231222,091900,1257668810,16640,16620,16650,16600,5461
20231222,091800,1166985240,16620,16660,16660,16610,6239
20231222,091700,1063203520,16660,16650,16660,16650,907
20231222,091600,1048101150,16650,16640,16650,16630,1223
20231222,091500,1027758910,16640,16640,16640,16630,1906
20231222,091400,996051100,16630,16660,16670,16630,6783
20231222,091300,883175500,16660,16690,16690,16660,3909
20231222,091200,817988060,16690,16700,16700,16680,2695
20231222,091100,772996870,16700,16720,16720,16700,2081
20231222,091000,738221140,16720,16690,16720,16690,1059
20231222,090900,720527330,16740,16740,16740,16680,8303
20231222,090800,581846980,16720,16730,16750,16720,5542
20231222,090700,489130450,16730,16740,16750,16730,2164
20231222,090600,452916380,16740,16740,16740,16730,860
20231222,090500,438526480,16740,16770,16770,16730,2481
20231222,090400,396980260,16760,16770,16780,16750,1605
20231222,090300,370071360,16780,16800,16820,16760,5189
20231222,090200,282926900,16800,16800,16800,16760,1973
20231222,090100,249787900,16800,16860,16890,16800,5990
20231222,090000,148856100,16860,16720,16900,16720,8876