KissMeData/143240/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,202000,229523280,16560,16560,16560,16560,539
20231212,201900,229523280,16560,16560,16560,16560,0
20231212,201800,229523280,16560,16560,16560,16560,0
20231212,201700,229523280,16560,16560,16560,16560,0
20231212,201600,229523280,16560,16560,16560,16560,0
20231212,201500,229523280,16560,16560,16560,16560,0
20231212,201400,229523280,16560,16560,16560,16560,0
20231212,201300,229523280,16560,16560,16560,16560,0
20231212,201200,229523280,16560,16560,16560,16560,0
20231212,201100,229523280,16560,16560,16560,16560,0
20231212,201000,229523280,16560,16560,16560,16560,0
20231212,200900,229523280,16560,16560,16560,16560,0
20231212,200800,229523280,16560,16560,16560,16560,0
20231212,200700,229523280,16560,16560,16560,16560,0
20231212,200600,229523280,16560,16560,16560,16560,0
20231212,200500,229523280,16560,16560,16560,16560,0
20231212,200400,229523280,16560,16560,16560,16560,0
20231212,200300,229523280,16560,16560,16560,16560,0
20231212,200200,229523280,16560,16560,16560,16560,0
20231212,200100,229523280,16560,16560,16560,16560,0
20231212,200000,229523280,16560,16560,16560,16560,0
20231212,195900,229523280,16560,16560,16560,16560,0
20231212,195800,229523280,16560,16560,16560,16560,0
20231212,195700,229523280,16560,16560,16560,16560,0
20231212,195600,229523280,16560,16560,16560,16560,0
20231212,195500,229523280,16560,16560,16560,16560,0
20231212,195400,229523280,16560,16560,16560,16560,0
20231212,195300,229523280,16560,16560,16560,16560,0
20231212,195200,229523280,16560,16560,16560,16560,0
20231212,195100,229523280,16560,16560,16560,16560,0
20231212,195000,229523280,16560,16560,16560,16560,539
20231212,194900,229523280,16560,16560,16560,16560,0
20231212,194800,229523280,16560,16560,16560,16560,0
20231212,194700,229523280,16560,16560,16560,16560,0
20231212,194600,229523280,16560,16560,16560,16560,0
20231212,194500,229523280,16560,16560,16560,16560,0
20231212,194400,229523280,16560,16560,16560,16560,0
20231212,194300,229523280,16560,16560,16560,16560,0
20231212,194200,229523280,16560,16560,16560,16560,0
20231212,194100,229523280,16560,16560,16560,16560,0
20231212,194000,229523280,16560,16560,16560,16560,0
20231212,193900,229523280,16560,16560,16560,16560,0
20231212,193800,229523280,16560,16560,16560,16560,0
20231212,193700,229523280,16560,16560,16560,16560,0
20231212,193600,229523280,16560,16560,16560,16560,0
20231212,193500,229523280,16560,16560,16560,16560,0
20231212,193400,229523280,16560,16560,16560,16560,0
20231212,193300,229523280,16560,16560,16560,16560,0
20231212,193200,229523280,16560,16560,16560,16560,0
20231212,193100,229523280,16560,16560,16560,16560,0
20231212,193000,229523280,16560,16560,16560,16560,0
20231212,192900,229523280,16560,16560,16560,16560,0
20231212,192800,229523280,16560,16560,16560,16560,0
20231212,192700,229523280,16560,16560,16560,16560,0
20231212,192600,229523280,16560,16560,16560,16560,0
20231212,192500,229523280,16560,16560,16560,16560,0
20231212,192400,229523280,16560,16560,16560,16560,0
20231212,192300,229523280,16560,16560,16560,16560,0
20231212,192200,229523280,16560,16560,16560,16560,0
20231212,192100,229523280,16560,16560,16560,16560,0
20231212,192000,229523280,16560,16560,16560,16560,539
20231212,191900,229523280,16560,16560,16560,16560,0
20231212,191800,229523280,16560,16560,16560,16560,0
20231212,191700,229523280,16560,16560,16560,16560,0
20231212,191600,229523280,16560,16560,16560,16560,0
20231212,191500,229523280,16560,16560,16560,16560,0
20231212,191400,229523280,16560,16560,16560,16560,0
20231212,191300,229523280,16560,16560,16560,16560,0
20231212,191200,229523280,16560,16560,16560,16560,0
20231212,191100,229523280,16560,16560,16560,16560,0
20231212,191000,229523280,16560,16560,16560,16560,0
20231212,190900,229523280,16560,16560,16560,16560,0
20231212,190800,229523280,16560,16560,16560,16560,0
20231212,190700,229523280,16560,16560,16560,16560,0
20231212,190600,229523280,16560,16560,16560,16560,0
20231212,190500,229523280,16560,16560,16560,16560,0
20231212,190400,229523280,16560,16560,16560,16560,0
20231212,190300,229523280,16560,16560,16560,16560,0
20231212,190200,229523280,16560,16560,16560,16560,0
20231212,190100,229523280,16560,16560,16560,16560,0
20231212,190000,229523280,16560,16560,16560,16560,0
20231212,185900,229523280,16560,16560,16560,16560,0
20231212,185800,229523280,16560,16560,16560,16560,0
20231212,185700,229523280,16560,16560,16560,16560,0
20231212,185600,229523280,16560,16560,16560,16560,0
20231212,185500,229523280,16560,16560,16560,16560,0
20231212,185400,229523280,16560,16560,16560,16560,0
20231212,185300,229523280,16560,16560,16560,16560,0
20231212,185200,229523280,16560,16560,16560,16560,0
20231212,185100,229523280,16560,16560,16560,16560,0
20231212,185000,229523280,16560,16560,16560,16560,539
20231212,184900,229523280,16560,16560,16560,16560,0
20231212,184800,229523280,16560,16560,16560,16560,0
20231212,184700,229523280,16560,16560,16560,16560,0
20231212,184600,229523280,16560,16560,16560,16560,0
20231212,184500,229523280,16560,16560,16560,16560,0
20231212,184400,229523280,16560,16560,16560,16560,0
20231212,184300,229523280,16560,16560,16560,16560,0
20231212,184200,229523280,16560,16560,16560,16560,0
20231212,184100,229523280,16560,16560,16560,16560,0
20231212,184000,229523280,16560,16560,16560,16560,0
20231212,183900,229523280,16560,16560,16560,16560,0
20231212,183800,229523280,16560,16560,16560,16560,0
20231212,183700,229523280,16560,16560,16560,16560,0
20231212,183600,229523280,16560,16560,16560,16560,0
20231212,183500,229523280,16560,16560,16560,16560,0
20231212,183400,229523280,16560,16560,16560,16560,0
20231212,183300,229523280,16560,16560,16560,16560,0
20231212,183200,229523280,16560,16560,16560,16560,0
20231212,183100,229523280,16560,16560,16560,16560,0
20231212,183000,229523280,16560,16560,16560,16560,0
20231212,182900,229523280,16560,16560,16560,16560,0
20231212,182800,229523280,16560,16560,16560,16560,0
20231212,182700,229523280,16560,16560,16560,16560,0
20231212,182600,229523280,16560,16560,16560,16560,0
20231212,182500,229523280,16560,16560,16560,16560,0
20231212,182400,229523280,16560,16560,16560,16560,0
20231212,182300,229523280,16560,16560,16560,16560,0
20231212,182200,229523280,16560,16560,16560,16560,0
20231212,182100,229523280,16560,16560,16560,16560,0
20231212,182000,229523280,16560,16560,16560,16560,539
20231212,181900,229523280,16560,16560,16560,16560,0
20231212,181800,229523280,16560,16560,16560,16560,0
20231212,181700,229523280,16560,16560,16560,16560,0
20231212,181600,229523280,16560,16560,16560,16560,0
20231212,181500,229523280,16560,16560,16560,16560,0
20231212,181400,229523280,16560,16560,16560,16560,0
20231212,181300,229523280,16560,16560,16560,16560,0
20231212,181200,229523280,16560,16560,16560,16560,0
20231212,181100,229523280,16560,16560,16560,16560,0
20231212,181000,229523280,16560,16560,16560,16560,0
20231212,180900,229523280,16560,16560,16560,16560,0
20231212,180800,229523280,16560,16560,16560,16560,0
20231212,180700,229523280,16560,16560,16560,16560,0
20231212,180600,229523280,16560,16560,16560,16560,0
20231212,180500,229523280,16560,16560,16560,16560,0
20231212,180400,229523280,16560,16560,16560,16560,0
20231212,180300,229523280,16560,16560,16560,16560,0
20231212,180200,229523280,16560,16560,16560,16560,0
20231212,180100,229523280,16560,16560,16560,16560,0
20231212,180000,229523280,16560,16560,16560,16560,0
20231212,175900,229523280,16560,16560,16560,16560,0
20231212,175800,229523280,16560,16560,16560,16560,0
20231212,175700,229523280,16560,16560,16560,16560,0
20231212,175600,229523280,16560,16560,16560,16560,0
20231212,175500,229523280,16560,16560,16560,16560,0
20231212,175400,229523280,16560,16560,16560,16560,0
20231212,175300,229523280,16560,16560,16560,16560,0
20231212,175200,229523280,16560,16560,16560,16560,0
20231212,175100,229523280,16560,16560,16560,16560,0
20231212,175000,229523280,16560,16560,16560,16560,539
20231212,174900,229523280,16560,16560,16560,16560,0
20231212,174800,229523280,16560,16560,16560,16560,0
20231212,174700,229523280,16560,16560,16560,16560,0
20231212,174600,229523280,16560,16560,16560,16560,0
20231212,174500,229523280,16560,16560,16560,16560,0
20231212,174400,229523280,16560,16560,16560,16560,0
20231212,174300,229523280,16560,16560,16560,16560,0
20231212,174200,229523280,16560,16560,16560,16560,0
20231212,174100,229523280,16560,16560,16560,16560,0
20231212,174000,229523280,16560,16560,16560,16560,0
20231212,173900,229523280,16560,16560,16560,16560,0
20231212,173800,229523280,16560,16560,16560,16560,0
20231212,173700,229523280,16560,16560,16560,16560,0
20231212,173600,229523280,16560,16560,16560,16560,0
20231212,173500,229523280,16560,16560,16560,16560,0
20231212,173400,229523280,16560,16560,16560,16560,0
20231212,173300,229523280,16560,16560,16560,16560,0
20231212,173200,229523280,16560,16560,16560,16560,0
20231212,173100,229523280,16560,16560,16560,16560,0
20231212,173000,229523280,16560,16560,16560,16560,0
20231212,172900,229523280,16560,16560,16560,16560,0
20231212,172800,229523280,16560,16560,16560,16560,0
20231212,172700,229523280,16560,16560,16560,16560,0
20231212,172600,229523280,16560,16560,16560,16560,0
20231212,172500,229523280,16560,16560,16560,16560,0
20231212,172400,229523280,16560,16560,16560,16560,0
20231212,172300,229523280,16560,16560,16560,16560,0
20231212,172200,229523280,16560,16560,16560,16560,0
20231212,172100,229523280,16560,16560,16560,16560,0
20231212,172000,229523280,16560,16560,16560,16560,539
20231212,171900,229523280,16560,16560,16560,16560,0
20231212,171800,229523280,16560,16560,16560,16560,0
20231212,171700,229523280,16560,16560,16560,16560,0
20231212,171600,229523280,16560,16560,16560,16560,0
20231212,171500,229523280,16560,16560,16560,16560,0
20231212,171400,229523280,16560,16560,16560,16560,0
20231212,171300,229523280,16560,16560,16560,16560,0
20231212,171200,229523280,16560,16560,16560,16560,0
20231212,171100,229523280,16560,16560,16560,16560,0
20231212,171000,229523280,16560,16560,16560,16560,0
20231212,170900,229523280,16560,16560,16560,16560,0
20231212,170800,229523280,16560,16560,16560,16560,0
20231212,170700,229523280,16560,16560,16560,16560,0
20231212,170600,229523280,16560,16560,16560,16560,0
20231212,170500,229523280,16560,16560,16560,16560,0
20231212,170400,229523280,16560,16560,16560,16560,0
20231212,170300,229523280,16560,16560,16560,16560,0
20231212,170200,229523280,16560,16560,16560,16560,0
20231212,170100,229523280,16560,16560,16560,16560,0
20231212,170000,229523280,16560,16560,16560,16560,0
20231212,165900,229523280,16560,16560,16560,16560,0
20231212,165800,229523280,16560,16560,16560,16560,0
20231212,165700,229523280,16560,16560,16560,16560,0
20231212,165600,229523280,16560,16560,16560,16560,0
20231212,165500,229523280,16560,16560,16560,16560,0
20231212,165400,229523280,16560,16560,16560,16560,0
20231212,165300,229523280,16560,16560,16560,16560,0
20231212,165200,229523280,16560,16560,16560,16560,0
20231212,165100,229523280,16560,16560,16560,16560,0
20231212,165000,229523280,16560,16560,16560,16560,539
20231212,164900,229523280,16560,16560,16560,16560,0
20231212,164800,229523280,16560,16560,16560,16560,0
20231212,164700,229523280,16560,16560,16560,16560,0
20231212,164600,229523280,16560,16560,16560,16560,0
20231212,164500,229523280,16560,16560,16560,16560,0
20231212,164400,229523280,16560,16560,16560,16560,0
20231212,164300,229523280,16560,16560,16560,16560,0
20231212,164200,229523280,16560,16560,16560,16560,0
20231212,164100,229523280,16560,16560,16560,16560,0
20231212,164000,229523280,16560,16560,16560,16560,0
20231212,163900,229523280,16560,16560,16560,16560,0
20231212,163800,229523280,16560,16560,16560,16560,0
20231212,163700,229523280,16560,16560,16560,16560,0
20231212,163600,229523280,16560,16560,16560,16560,0
20231212,163500,229523280,16560,16560,16560,16560,0
20231212,163400,229523280,16560,16560,16560,16560,0
20231212,163300,229523280,16560,16560,16560,16560,0
20231212,163200,229523280,16560,16560,16560,16560,0
20231212,163100,229523280,16560,16560,16560,16560,0
20231212,163000,229523280,16560,16560,16560,16560,0
20231212,162900,229523280,16560,16560,16560,16560,0
20231212,162800,229523280,16560,16560,16560,16560,0
20231212,162700,229523280,16560,16560,16560,16560,0
20231212,162600,229523280,16560,16560,16560,16560,0
20231212,162500,229523280,16560,16560,16560,16560,0
20231212,162400,229523280,16560,16560,16560,16560,0
20231212,162300,229523280,16560,16560,16560,16560,0
20231212,162200,229523280,16560,16560,16560,16560,0
20231212,162100,229523280,16560,16560,16560,16560,0
20231212,162000,229523280,16560,16560,16560,16560,539
20231212,161900,229523280,16560,16560,16560,16560,0
20231212,161800,229523280,16560,16560,16560,16560,0
20231212,161700,229523280,16560,16560,16560,16560,0
20231212,161600,229523280,16560,16560,16560,16560,0
20231212,161500,229523280,16560,16560,16560,16560,0
20231212,161400,229523280,16560,16560,16560,16560,0
20231212,161300,229523280,16560,16560,16560,16560,0
20231212,161200,229523280,16560,16560,16560,16560,0
20231212,161100,229523280,16560,16560,16560,16560,0
20231212,161000,229523280,16560,16560,16560,16560,0
20231212,160900,229523280,16560,16560,16560,16560,0
20231212,160800,229523280,16560,16560,16560,16560,0
20231212,160700,229523280,16560,16560,16560,16560,0
20231212,160600,229523280,16560,16560,16560,16560,0
20231212,160500,229523280,16560,16560,16560,16560,0
20231212,160400,229523280,16560,16560,16560,16560,0
20231212,160300,229523280,16560,16560,16560,16560,0
20231212,160200,229523280,16560,16560,16560,16560,0
20231212,160100,229523280,16560,16560,16560,16560,0
20231212,160000,229523280,16560,16560,16560,16560,0
20231212,155900,229523280,16560,16560,16560,16560,0
20231212,155800,229523280,16560,16560,16560,16560,0
20231212,155700,229523280,16560,16560,16560,16560,0
20231212,155600,229523280,16560,16560,16560,16560,0
20231212,155500,229523280,16560,16560,16560,16560,0
20231212,155400,229523280,16560,16560,16560,16560,0
20231212,155300,229523280,16560,16560,16560,16560,0
20231212,155200,229523280,16560,16560,16560,16560,0
20231212,155100,229523280,16560,16560,16560,16560,0
20231212,155000,229523280,16560,16560,16560,16560,539
20231212,154900,229523280,16560,16560,16560,16560,0
20231212,154800,229523280,16560,16560,16560,16560,0
20231212,154700,229523280,16560,16560,16560,16560,0
20231212,154600,229523280,16560,16560,16560,16560,0
20231212,154500,229523280,16560,16560,16560,16560,0
20231212,154400,229523280,16560,16560,16560,16560,0
20231212,154300,229523280,16560,16560,16560,16560,0
20231212,154200,229523280,16560,16560,16560,16560,0
20231212,154100,229523280,16560,16560,16560,16560,0
20231212,154000,229523280,16560,16560,16560,16560,0
20231212,153900,229523280,16560,16560,16560,16560,0
20231212,153800,229523280,16560,16560,16560,16560,0
20231212,153700,229523280,16560,16560,16560,16560,0
20231212,153600,229523280,16560,16560,16560,16560,0
20231212,153500,229523280,16560,16560,16560,16560,0
20231212,153400,229523280,16560,16560,16560,16560,0
20231212,153300,229523280,16560,16560,16560,16560,0
20231212,153200,229523280,16560,16560,16560,16560,0
20231212,153100,229523280,16560,16560,16560,16560,0
20231212,153000,229523280,16560,16560,16560,16560,539
20231212,152900,220597440,16580,16580,16580,16580,0
20231212,152800,220597440,16580,16580,16580,16580,0
20231212,152700,220597440,16580,16580,16580,16580,0
20231212,152600,220597440,16580,16580,16580,16580,0
20231212,152500,220597440,16580,16580,16580,16580,0
20231212,152400,220597440,16580,16580,16580,16580,0
20231212,152300,220597440,16580,16580,16580,16580,0
20231212,152200,220597440,16580,16580,16580,16580,0
20231212,152100,220597440,16580,16580,16580,16580,0
20231212,152000,220597440,16580,16580,16580,16580,0
20231212,151900,220597440,16580,16560,16580,16550,122
20231212,151800,218576640,16550,16550,16570,16550,55
20231212,151700,217666270,16570,16560,16570,16550,83
20231212,151600,216292590,16570,16550,16570,16550,44
20231212,151500,215564360,16550,16550,16550,16550,41
20231212,151400,214885810,16560,16550,16560,16550,21
20231212,151300,214538160,16550,16550,16550,16550,45
20231212,151200,213793410,16550,16550,16550,16550,41
20231212,151100,213114860,16560,16560,16560,16550,54
20231212,151000,212220930,16550,16550,16560,16550,74
20231212,150900,210996110,16560,16550,16560,16550,19
20231212,150800,210681540,16560,16560,16560,16550,88
20231212,150700,209224460,16550,16550,16550,16540,42
20231212,150600,208529550,16550,16550,16550,16540,40
20231212,150500,207867720,16550,16550,16550,16540,69
20231212,150400,206725900,16550,16550,16550,16550,76
20231212,150300,205468100,16550,16550,16550,16550,53
20231212,150200,204590950,16550,16550,16550,16550,57
20231212,150100,203647600,16550,16550,16550,16550,11
20231212,150000,203465550,16550,16550,16560,16550,79
20231212,145900,202158020,16550,16550,16550,16550,12
20231212,145800,201959420,16550,16550,16550,16550,66
20231212,145700,200867120,16550,16550,16550,16550,11
20231212,145600,200685070,16550,16560,16560,16550,69
20231212,145500,199543110,16550,16550,16550,16550,51
20231212,145400,198699060,16550,16550,16550,16550,111
20231212,145300,196862010,16560,16550,16560,16550,12
20231212,145200,196663400,16550,16550,16550,16550,44
20231212,145100,195935200,16560,16550,16560,16550,94
20231212,145000,194379170,16560,16550,16560,16550,110
20231212,144900,192558570,16550,16550,16550,16550,22
20231212,144800,192194470,16550,16550,16550,16550,63
20231212,144700,191151820,16550,16550,16550,16550,21
20231212,144600,190804270,16550,16550,16550,16550,12
20231212,144500,190605670,16550,16560,16560,16550,51
20231212,144400,189761570,16560,16570,16570,16560,12
20231212,144300,189562840,16560,16560,16570,16560,71
20231212,144200,188387070,16550,16550,16550,16550,12
20231212,144100,188188470,16550,16550,16560,16550,36
20231212,144000,187592660,16560,16550,16560,16550,61
20231212,143900,186583060,16550,16550,16550,16550,108
20231212,143800,184795660,16550,16550,16560,16550,54
20231212,143700,183901950,16550,16550,16550,16550,11
20231212,143600,183719900,16560,16550,16560,16550,65
20231212,143500,182644140,16550,16550,16550,16550,37
20231212,143400,182031790,16560,16560,16560,16550,14
20231212,143300,181800060,16550,16560,16560,16550,38
20231212,143200,181171150,16550,16550,16550,16550,50
20231212,143100,180343650,16550,16550,16550,16550,12
20231212,143000,180145050,16550,16550,16550,16550,27
20231212,142900,179698200,16560,16560,16570,16550,18
20231212,142800,179400250,16560,16550,16560,16550,29
20231212,142700,178920280,16550,16550,16550,16550,28
20231212,142600,178456880,16550,16550,16550,16550,42
20231212,142500,177761780,16550,16550,16570,16550,92
20231212,142400,176239000,16550,16550,16550,16550,27
20231212,142300,175792150,16560,16560,16560,16560,15
20231212,142200,175543750,16560,16550,16560,16550,28
20231212,142100,175080300,16560,16550,16560,16550,66
20231212,142000,173987600,16550,16550,16550,16550,27
20231212,141900,173540750,16560,16550,16560,16550,27
20231212,141800,173093890,16550,16560,16560,16550,32
20231212,141700,172564090,16550,16550,16550,16550,25
20231212,141600,172150340,16550,16560,16560,16550,27
20231212,141500,171703480,16550,16550,16560,16550,32
20231212,141400,171173780,16550,16550,16550,16550,12
20231212,141300,170975180,16550,16550,16550,16540,71
20231212,141200,169800240,16550,16550,16550,16540,36
20231212,141100,169204560,16550,16550,16550,16540,75
20231212,141000,167963610,16540,16540,16550,16540,65
20231212,140900,166888280,16550,16550,16550,16540,37
20231212,140800,166276040,16550,16550,16550,16550,43
20231212,140700,165564390,16550,16550,16550,16550,11
20231212,140600,165382340,16550,16550,16550,16540,47
20231212,140500,164604740,16550,16550,16550,16540,1023
20231212,140400,147683170,16540,16550,16550,16540,35
20231212,140300,147103930,16550,16550,16550,16550,16
20231212,140200,146839130,16550,16550,16550,16550,155
20231212,140100,144273880,16550,16550,16550,16550,24
20231212,140000,143876680,16550,16550,16550,16550,11
20231212,135900,143694630,16550,16550,16550,16550,56
20231212,135800,142767830,16550,16550,16550,16550,412
20231212,135700,135949230,16560,16560,16560,16560,0
20231212,135600,135949230,16560,16570,16570,16560,12
20231212,135500,135750500,16550,16560,16560,16550,44
20231212,135400,135022180,16560,16560,16560,16560,11
20231212,135300,134840020,16560,16550,16570,16550,24
20231212,135200,134442690,16550,16560,16560,16550,38
20231212,135100,133813780,16570,16570,16570,16570,0
20231212,135000,133813780,16570,16550,16570,16550,34
20231212,134900,133251060,16570,16570,16570,16570,0
20231212,134800,133251060,16570,16570,16570,16570,0
20231212,134700,133251060,16570,16570,16570,16570,0
20231212,134600,133251060,16570,16570,16570,16550,34
20231212,134500,132688320,16570,16570,16570,16570,0
20231212,134400,132688320,16570,16550,16570,16550,27
20231212,134300,132241450,16570,16570,16570,16570,0
20231212,134200,132241450,16570,16570,16570,16570,1
20231212,134100,132224880,16550,16550,16550,16550,23
20231212,134000,131844230,16570,16570,16570,16570,0
20231212,133900,131844230,16570,16570,16570,16540,32
20231212,133800,131314780,16570,16570,16570,16570,1
20231212,133700,131298210,16550,16550,16550,16550,168
20231212,133600,128517810,16550,16580,16580,16550,252
20231212,133500,124345510,16580,16580,16580,16580,1
20231212,133400,124328930,16580,16580,16580,16580,1
20231212,133300,124312350,16560,16580,16580,16560,40
20231212,133200,123649930,16580,16580,16580,16580,0
20231212,133100,123649930,16580,16580,16580,16580,2
20231212,133000,123616770,16560,16560,16560,16560,0
20231212,132900,123616770,16560,16570,16570,16560,36
20231212,132800,123020400,16570,16570,16570,16570,0
20231212,132700,123020400,16570,16570,16570,16570,0
20231212,132600,123020400,16570,16570,16570,16570,32
20231212,132500,122490160,16580,16580,16580,16580,0
20231212,132400,122490160,16580,16580,16580,16580,4
20231212,132300,122423840,16580,16580,16580,16580,28
20231212,132200,121959600,16570,16570,16570,16570,10
20231212,132100,121793900,16580,16580,16580,16580,0
20231212,132000,121793900,16580,16580,16580,16580,0
20231212,131900,121793900,16580,16580,16580,16580,0
20231212,131800,121793900,16580,16580,16580,16580,0
20231212,131700,121793900,16580,16580,16580,16580,2
20231212,131600,121760740,16580,16580,16580,16580,0
20231212,131500,121760740,16580,16580,16580,16580,1
20231212,131400,121744160,16560,16560,16560,16560,10
20231212,131300,121578560,16560,16580,16580,16560,32
20231212,131200,121048540,16580,16580,16580,16580,0
20231212,131100,121048540,16580,16570,16580,16570,21
20231212,131000,120700500,16570,16550,16570,16550,342
20231212,130900,115035380,16560,16570,16570,16560,353
20231212,130800,109189680,16570,16570,16570,16570,4
20231212,130700,109123400,16570,16570,16570,16570,8
20231212,130600,108990840,16560,16560,16560,16560,22
20231212,130500,108626520,16560,16560,16560,16560,0
20231212,130400,108626520,16560,16560,16560,16560,0
20231212,130300,108626520,16560,16570,16570,16560,10
20231212,130200,108460910,16560,16560,16560,16560,0
20231212,130100,108460910,16560,16560,16560,16560,20
20231212,130000,108129710,16570,16570,16570,16570,1
20231212,125900,108113140,16570,16560,16570,16560,41
20231212,125800,107433870,16560,16560,16560,16560,16
20231212,125700,107168910,16550,16550,16550,16550,19
20231212,125600,106854460,16560,16560,16560,16560,10
20231212,125500,106688860,16550,16550,16550,16550,13
20231212,125400,106473710,16550,16550,16550,16550,0
20231212,125300,106473710,16550,16550,16550,16550,22
20231212,125200,106109610,16550,16550,16550,16550,0
20231212,125100,106109610,16550,16550,16550,16550,16
20231212,125000,105844810,16550,16550,16550,16550,0
20231212,124900,105844810,16550,16550,16550,16550,0
20231212,124800,105844810,16550,16550,16550,16550,12
20231212,124700,105646210,16540,16540,16540,16540,0
20231212,124600,105646210,16540,16540,16540,16540,0
20231212,124500,105646210,16540,16540,16540,16540,11
20231212,124400,105464270,16550,16550,16550,16550,61
20231212,124300,104454720,16550,16550,16550,16550,9
20231212,124200,104305770,16570,16570,16570,16570,2
20231212,124100,104272630,16540,16540,16540,16540,9
20231212,124000,104123770,16550,16550,16550,16550,590
20231212,123900,94359270,16570,16570,16570,16570,55
20231212,123800,93447920,16550,16560,16560,16550,9
20231212,123700,93298900,16560,16560,16560,16560,10
20231212,123600,93133300,16560,16560,16560,16560,29
20231212,123500,92653060,16560,16560,16560,16560,8
20231212,123400,92520580,16560,16560,16560,16560,0
20231212,123300,92520580,16560,16560,16560,16560,8
20231212,123200,92388100,16560,16560,16560,16560,0
20231212,123100,92388100,16560,16560,16560,16560,9
20231212,123000,92239060,16560,16560,16560,16560,9
20231212,122900,92090020,16560,16560,16560,16560,0
20231212,122800,92090020,16560,16560,16560,16560,7
20231212,122700,91974100,16580,16560,16580,16560,8
20231212,122600,91841600,16560,16560,16560,16560,0
20231212,122500,91841600,16560,16580,16580,16560,9
20231212,122400,91692520,16560,16580,16580,16560,13
20231212,122300,91477130,16580,16560,16580,16560,9
20231212,122200,91328070,16580,16580,16580,16580,1
20231212,122100,91311490,16560,16560,16560,16560,10
20231212,122000,91145890,16560,16560,16560,16560,10
20231212,121900,90980290,16560,16560,16560,16560,0
20231212,121800,90980290,16560,16560,16560,16560,79
20231212,121700,89672050,16560,16560,16560,16560,0
20231212,121600,89672050,16560,16570,16570,16560,17
20231212,121500,89390520,16560,16560,16560,16560,210
20231212,121400,85912920,16560,16560,16580,16560,51
20231212,121300,85067760,16560,16560,16560,16560,0
20231212,121200,85067760,16560,16560,16560,16560,2
20231212,121100,85034640,16580,16580,16580,16580,5
20231212,121000,84951740,16560,16560,16560,16560,11
20231212,120900,84769580,16570,16570,16570,16570,1
20231212,120800,84753010,16560,16560,16560,16560,10
20231212,120700,84587410,16560,16560,16560,16560,0
20231212,120600,84587410,16560,16560,16560,16560,11
20231212,120500,84405250,16560,16560,16560,16560,0
20231212,120400,84405250,16560,16560,16560,16560,13
20231212,120300,84189970,16560,16560,16560,16560,8
20231212,120200,84057490,16580,16580,16580,16560,33
20231212,120100,83510970,16560,16560,16560,16560,11
20231212,120000,83328810,16560,16560,16560,16560,0
20231212,115900,83328810,16560,16560,16560,16560,7
20231212,115800,83212890,16560,16560,16560,16560,127
20231212,115700,81109770,16590,16560,16590,16560,10
20231212,115600,80944140,16560,16560,16560,16560,0
20231212,115500,80944140,16560,16560,16560,16560,9
20231212,115400,80795100,16560,16560,16560,16560,67
20231212,115300,79685580,16590,16560,16590,16560,10
20231212,115200,79519950,16590,16560,16590,16560,10
20231212,115100,79354320,16570,16570,16570,16570,6
20231212,115000,79254900,16560,16590,16590,16560,11
20231212,114900,79072710,16560,16560,16560,16560,10
20231212,114800,78907110,16590,16560,16590,16560,12
20231212,114700,78708360,16590,16590,16590,16590,0
20231212,114600,78708360,16590,16590,16590,16560,15
20231212,114500,78459900,16560,16560,16560,16560,13
20231212,114400,78244620,16590,16590,16590,16590,1
20231212,114300,78228030,16560,16590,16590,16560,15
20231212,114200,77979600,16560,16560,16560,16560,13
20231212,114100,77764320,16590,16560,16590,16560,17
20231212,114000,77482770,16560,16560,16560,16560,25
20231212,113900,77068770,16560,16590,16590,16560,14
20231212,113800,76836900,16560,16560,16560,16560,13
20231212,113700,76621620,16590,16560,16590,16560,12
20231212,113600,76422870,16590,16590,16590,16590,2
20231212,113500,76389690,16590,16590,16590,16560,18
20231212,113400,76091310,16590,16590,16590,16560,10
20231212,113300,75925630,16560,16560,16560,16560,9
20231212,113200,75776590,16590,16560,16590,16560,18
20231212,113100,75478300,16560,16590,16590,16560,6
20231212,113000,75378880,16600,16580,16600,16560,20
20231212,112900,75047230,16600,16590,16600,16590,23
20231212,112800,74665640,16600,16590,16600,16560,10
20231212,112700,74499850,16600,16600,16600,16600,21
20231212,112600,74151250,16560,16600,16600,16560,11
20231212,112500,73969030,16560,16560,16560,16560,9
20231212,112400,73819990,16600,16600,16600,16560,12
20231212,112300,73621100,16570,16570,16570,16570,11
20231212,112200,73438830,16600,16600,16600,16570,11
20231212,112100,73256500,16570,16600,16600,16570,8
20231212,112000,73123790,16600,16570,16600,16570,11
20231212,111900,72941490,16600,16590,16600,16570,8
20231212,111800,72808870,16600,16600,16600,16600,3
20231212,111700,72759070,16560,16590,16590,16560,11
20231212,111600,72576790,16600,16600,16600,16560,25
20231212,111500,72162310,16560,16600,16600,16560,21
20231212,111400,71814150,16600,16600,16600,16560,17
20231212,111300,71532350,16600,16590,16600,16560,31
20231212,111200,71017990,16550,16550,16550,16550,10
20231212,111100,70852490,16550,16550,16550,16550,0
20231212,111000,70852490,16550,16580,16590,16550,12
20231212,110900,70653540,16550,16580,16580,16550,11
20231212,110800,70471460,16550,16550,16550,16550,12
20231212,110700,70272860,16550,16560,16580,16550,11
20231212,110600,70090580,16560,16550,16570,16550,11
20231212,110500,69908490,16550,16560,16560,16550,9
20231212,110400,69759530,16570,16570,16570,16570,1
20231212,110300,69742960,16550,16550,16570,16550,13
20231212,110200,69527790,16560,16560,16580,16560,69
20231212,110100,68385080,16570,16570,16570,16570,25
20231212,110000,67970830,16560,16560,16560,16560,7
20231212,105900,67854910,16570,16560,16570,16560,17
20231212,105800,67573280,16560,16560,16560,16560,0
20231212,105700,67573280,16560,16550,16560,16550,62
20231212,105600,66546680,16550,16550,16550,16550,0
20231212,105500,66546680,16550,16550,16550,16550,9
20231212,105400,66397730,16560,16560,16560,16560,77
20231212,105300,65122610,16550,16550,16550,16550,8
20231212,105200,64990210,16550,16550,16550,16550,20
20231212,105100,64659210,16550,16550,16550,16550,0
20231212,105000,64659210,16550,16560,16560,16550,11
20231212,104900,64477100,16560,16560,16560,16560,0
20231212,104800,64477100,16560,16560,16560,16560,88
20231212,104700,63019820,16550,16550,16550,16550,85
20231212,104600,61613070,16550,16560,16560,16550,12
20231212,104500,61414450,16550,16550,16550,16550,10
20231212,104400,61248950,16550,16550,16550,16550,10
20231212,104300,61083450,16550,16560,16560,16550,20
20231212,104200,60752340,16560,16560,16560,16560,9
20231212,104100,60603300,16560,16560,16560,16560,7
20231212,104000,60487380,16570,16570,16570,16570,10
20231212,103900,60321680,16570,16550,16570,16550,394
20231212,103800,53798060,16550,16550,16550,16540,35
20231212,103700,53218940,16550,16550,16550,16550,35
20231212,103600,52639690,16540,16550,16550,16540,23
20231212,103500,52259260,16540,16540,16540,16540,17
20231212,103400,51978080,16540,16540,16540,16540,0
20231212,103300,51978080,16540,16540,16540,16540,205
20231212,103200,48587380,16550,16550,16550,16550,1
20231212,103100,48570830,16550,16550,16550,16550,13
20231212,103000,48355680,16550,16550,16550,16550,0
20231212,102900,48355680,16550,16550,16550,16550,45
20231212,102800,47610930,16550,16550,16550,16550,26
20231212,102700,47180630,16540,16540,16540,16540,11
20231212,102600,46998690,16530,16540,16540,16530,193
20231212,102500,43806590,16540,16540,16540,16540,14
20231212,102400,43575030,16540,16540,16540,16540,24
20231212,102300,43178070,16540,16540,16540,16540,18
20231212,102200,42880350,16540,16550,16550,16540,21
20231212,102100,42532960,16540,16550,16550,16540,30
20231212,102000,42036710,16550,16550,16550,16550,13
20231212,101900,41821560,16550,16550,16550,16550,45
20231212,101800,41076810,16540,16540,16540,16540,19
20231212,101700,40762550,16540,16540,16550,16540,18
20231212,101600,40464810,16540,16540,16540,16540,5
20231212,101500,40382110,16550,16550,16550,16540,401
20231212,101400,33745590,16550,16550,16550,16550,9
20231212,101300,33596640,16550,16550,16550,16550,34
20231212,101200,33033940,16550,16550,16550,16550,23
20231212,101100,32653290,16550,16550,16550,16550,0
20231212,101000,32653290,16550,16550,16550,16550,17
20231212,100900,32371940,16550,16560,16560,16550,42
20231212,100800,31676820,16550,16550,16550,16550,2
20231212,100700,31643720,16550,16550,16550,16550,0
20231212,100600,31643720,16550,16550,16550,16550,15
20231212,100500,31395470,16550,16540,16550,16540,14
20231212,100400,31163800,16540,16550,16550,16530,65
20231212,100300,30088890,16540,16540,16540,16540,15
20231212,100200,29840790,16530,16540,16540,16530,14
20231212,100100,29609260,16540,16550,16550,16540,228
20231212,100000,25836950,16550,16580,16580,16550,83
20231212,095900,24463180,16550,16560,16560,16550,166
20231212,095800,21714850,16570,16580,16580,16570,109
20231212,095700,19908050,16580,16590,16600,16580,41
20231212,095600,19228050,16580,16600,16600,16580,6
20231212,095500,19128550,16580,16600,16600,16580,123
20231212,095400,17086940,16600,16600,16600,16600,0
20231212,095300,17086940,16600,16600,16600,16600,10
20231212,095200,16920940,16590,16590,16590,16590,0
20231212,095100,16920940,16590,16590,16590,16590,0
20231212,095000,16920940,16590,16590,16590,16590,0
20231212,094900,16920940,16590,16590,16590,16590,2
20231212,094800,16887760,16590,16590,16590,16590,46
20231212,094700,16124620,16600,16600,16600,16600,0
20231212,094600,16124620,16600,16600,16600,16600,0
20231212,094500,16124620,16600,16600,16600,16600,6
20231212,094400,16025020,16590,16590,16590,16590,3
20231212,094300,15975250,16600,16590,16600,16590,10
20231212,094200,15809300,16590,16590,16590,16590,8
20231212,094100,15676580,16590,16590,16590,16590,10
20231212,094000,15510680,16590,16590,16590,16590,0
20231212,093900,15510680,16590,16590,16590,16590,9
20231212,093800,15361370,16590,16590,16590,16590,1
20231212,093700,15344780,16590,16590,16590,16590,2
20231212,093600,15311600,16590,16590,16600,16590,4
20231212,093500,15245230,16570,16570,16570,16570,0
20231212,093400,15245230,16570,16580,16580,16570,13
20231212,093300,15029800,16580,16580,16580,16580,0
20231212,093200,15029800,16580,16580,16580,16580,0
20231212,093100,15029800,16580,16580,16580,16580,0
20231212,093000,15029800,16580,16570,16580,16570,271
20231212,092900,10539070,16570,16570,16570,16570,6
20231212,092800,10439650,16570,16570,16570,16570,5
20231212,092700,10356800,16570,16570,16570,16570,0
20231212,092600,10356800,16570,16570,16570,16570,50
20231212,092500,9528300,16570,16570,16570,16570,3
20231212,092400,9478590,16570,16570,16570,16570,1
20231212,092300,9462020,16560,16560,16560,16560,4
20231212,092200,9395780,16570,16570,16570,16570,36
20231212,092100,8799260,16570,16570,16570,16570,4
20231212,092000,8732980,16570,16570,16570,16570,11
20231212,091900,8550710,16560,16560,16560,16560,1
20231212,091800,8534150,16560,16560,16560,16560,0
20231212,091700,8534150,16560,16560,16560,16560,2
20231212,091600,8501030,16560,16560,16560,16560,8
20231212,091500,8368550,16560,16560,16560,16560,3
20231212,091400,8318870,16560,16560,16560,16560,52
20231212,091300,7457750,16560,16560,16560,16560,1
20231212,091200,7441190,16560,16560,16560,16560,165
20231212,091100,4708790,16550,16550,16550,16550,2
20231212,091000,4675690,16560,16570,16570,16560,143
20231212,090900,2306260,16580,16580,16580,16580,11
20231212,090800,2123880,16580,16580,16580,16580,0
20231212,090700,2123880,16580,16600,16600,16580,49
20231212,090600,1311400,16600,16600,16600,16600,0
20231212,090500,1311400,16600,16600,16600,16600,0
20231212,090400,1311400,16600,16600,16600,16600,0
20231212,090300,1311400,16600,16600,16600,16600,0
20231212,090200,1311400,16600,16600,16600,16600,60
20231212,090100,315400,16600,16600,16600,16600,0
20231212,090000,315400,16600,16600,16600,16600,19