KissMeData/182360/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,202600,2874350040,15910,15910,15910,15910,4340
20231213,202500,2874350040,15910,15910,15910,15910,0
20231213,202400,2874350040,15910,15910,15910,15910,0
20231213,202300,2874350040,15910,15910,15910,15910,0
20231213,202200,2874350040,15910,15910,15910,15910,0
20231213,202100,2874350040,15910,15910,15910,15910,0
20231213,202000,2874350040,15910,15910,15910,15910,0
20231213,201900,2874350040,15910,15910,15910,15910,0
20231213,201800,2874350040,15910,15910,15910,15910,0
20231213,201700,2874350040,15910,15910,15910,15910,0
20231213,201600,2874350040,15910,15910,15910,15910,0
20231213,201500,2874350040,15910,15910,15910,15910,0
20231213,201400,2874350040,15910,15910,15910,15910,0
20231213,201300,2874350040,15910,15910,15910,15910,0
20231213,201200,2874350040,15910,15910,15910,15910,0
20231213,201100,2874350040,15910,15910,15910,15910,0
20231213,201000,2874350040,15910,15910,15910,15910,0
20231213,200900,2874350040,15910,15910,15910,15910,0
20231213,200800,2874350040,15910,15910,15910,15910,0
20231213,200700,2874350040,15910,15910,15910,15910,0
20231213,200600,2874350040,15910,15910,15910,15910,0
20231213,200500,2874350040,15910,15910,15910,15910,0
20231213,200400,2874350040,15910,15910,15910,15910,0
20231213,200300,2874350040,15910,15910,15910,15910,0
20231213,200200,2874350040,15910,15910,15910,15910,0
20231213,200100,2874350040,15910,15910,15910,15910,0
20231213,200000,2874350040,15910,15910,15910,15910,0
20231213,195900,2874350040,15910,15910,15910,15910,0
20231213,195800,2874350040,15910,15910,15910,15910,0
20231213,195700,2874350040,15910,15910,15910,15910,0
20231213,195600,2874350040,15910,15910,15910,15910,4340
20231213,195500,2874350040,15910,15910,15910,15910,0
20231213,195400,2874350040,15910,15910,15910,15910,0
20231213,195300,2874350040,15910,15910,15910,15910,0
20231213,195200,2874350040,15910,15910,15910,15910,0
20231213,195100,2874350040,15910,15910,15910,15910,0
20231213,195000,2874350040,15910,15910,15910,15910,0
20231213,194900,2874350040,15910,15910,15910,15910,0
20231213,194800,2874350040,15910,15910,15910,15910,0
20231213,194700,2874350040,15910,15910,15910,15910,0
20231213,194600,2874350040,15910,15910,15910,15910,0
20231213,194500,2874350040,15910,15910,15910,15910,0
20231213,194400,2874350040,15910,15910,15910,15910,0
20231213,194300,2874350040,15910,15910,15910,15910,0
20231213,194200,2874350040,15910,15910,15910,15910,0
20231213,194100,2874350040,15910,15910,15910,15910,0
20231213,194000,2874350040,15910,15910,15910,15910,0
20231213,193900,2874350040,15910,15910,15910,15910,0
20231213,193800,2874350040,15910,15910,15910,15910,0
20231213,193700,2874350040,15910,15910,15910,15910,0
20231213,193600,2874350040,15910,15910,15910,15910,0
20231213,193500,2874350040,15910,15910,15910,15910,0
20231213,193400,2874350040,15910,15910,15910,15910,0
20231213,193300,2874350040,15910,15910,15910,15910,0
20231213,193200,2874350040,15910,15910,15910,15910,0
20231213,193100,2874350040,15910,15910,15910,15910,0
20231213,193000,2874350040,15910,15910,15910,15910,0
20231213,192900,2874350040,15910,15910,15910,15910,0
20231213,192800,2874350040,15910,15910,15910,15910,0
20231213,192700,2874350040,15910,15910,15910,15910,0
20231213,192600,2874350040,15910,15910,15910,15910,4340
20231213,192500,2874350040,15910,15910,15910,15910,0
20231213,192400,2874350040,15910,15910,15910,15910,0
20231213,192300,2874350040,15910,15910,15910,15910,0
20231213,192200,2874350040,15910,15910,15910,15910,0
20231213,192100,2874350040,15910,15910,15910,15910,0
20231213,192000,2874350040,15910,15910,15910,15910,0
20231213,191900,2874350040,15910,15910,15910,15910,0
20231213,191800,2874350040,15910,15910,15910,15910,0
20231213,191700,2874350040,15910,15910,15910,15910,0
20231213,191600,2874350040,15910,15910,15910,15910,0
20231213,191500,2874350040,15910,15910,15910,15910,0
20231213,191400,2874350040,15910,15910,15910,15910,0
20231213,191300,2874350040,15910,15910,15910,15910,0
20231213,191200,2874350040,15910,15910,15910,15910,0
20231213,191100,2874350040,15910,15910,15910,15910,0
20231213,191000,2874350040,15910,15910,15910,15910,0
20231213,190900,2874350040,15910,15910,15910,15910,0
20231213,190800,2874350040,15910,15910,15910,15910,0
20231213,190700,2874350040,15910,15910,15910,15910,0
20231213,190600,2874350040,15910,15910,15910,15910,0
20231213,190500,2874350040,15910,15910,15910,15910,0
20231213,190400,2874350040,15910,15910,15910,15910,0
20231213,190300,2874350040,15910,15910,15910,15910,0
20231213,190200,2874350040,15910,15910,15910,15910,0
20231213,190100,2874350040,15910,15910,15910,15910,0
20231213,190000,2874350040,15910,15910,15910,15910,0
20231213,185900,2874350040,15910,15910,15910,15910,0
20231213,185800,2874350040,15910,15910,15910,15910,0
20231213,185700,2874350040,15910,15910,15910,15910,0
20231213,185600,2874350040,15910,15910,15910,15910,4340
20231213,185500,2874350040,15910,15910,15910,15910,0
20231213,185400,2874350040,15910,15910,15910,15910,0
20231213,185300,2874350040,15910,15910,15910,15910,0
20231213,185200,2874350040,15910,15910,15910,15910,0
20231213,185100,2874350040,15910,15910,15910,15910,0
20231213,185000,2874350040,15910,15910,15910,15910,0
20231213,184900,2874350040,15910,15910,15910,15910,0
20231213,184800,2874350040,15910,15910,15910,15910,0
20231213,184700,2874350040,15910,15910,15910,15910,0
20231213,184600,2874350040,15910,15910,15910,15910,0
20231213,184500,2874350040,15910,15910,15910,15910,0
20231213,184400,2874350040,15910,15910,15910,15910,0
20231213,184300,2874350040,15910,15910,15910,15910,0
20231213,184200,2874350040,15910,15910,15910,15910,0
20231213,184100,2874350040,15910,15910,15910,15910,0
20231213,184000,2874350040,15910,15910,15910,15910,0
20231213,183900,2874350040,15910,15910,15910,15910,0
20231213,183800,2874350040,15910,15910,15910,15910,0
20231213,183700,2874350040,15910,15910,15910,15910,0
20231213,183600,2874350040,15910,15910,15910,15910,0
20231213,183500,2874350040,15910,15910,15910,15910,0
20231213,183400,2874350040,15910,15910,15910,15910,0
20231213,183300,2874350040,15910,15910,15910,15910,0
20231213,183200,2874350040,15910,15910,15910,15910,0
20231213,183100,2874350040,15910,15910,15910,15910,0
20231213,183000,2874350040,15910,15910,15910,15910,0
20231213,182900,2874350040,15910,15910,15910,15910,0
20231213,182800,2874350040,15910,15910,15910,15910,0
20231213,182700,2874350040,15910,15910,15910,15910,0
20231213,182600,2874350040,15910,15910,15910,15910,4340
20231213,182500,2874350040,15910,15910,15910,15910,0
20231213,182400,2874350040,15910,15910,15910,15910,0
20231213,182300,2874350040,15910,15910,15910,15910,0
20231213,182200,2874350040,15910,15910,15910,15910,0
20231213,182100,2874350040,15910,15910,15910,15910,0
20231213,182000,2874350040,15910,15910,15910,15910,0
20231213,181900,2874350040,15910,15910,15910,15910,0
20231213,181800,2874350040,15910,15910,15910,15910,0
20231213,181700,2874350040,15910,15910,15910,15910,0
20231213,181600,2874350040,15910,15910,15910,15910,0
20231213,181500,2874350040,15910,15910,15910,15910,0
20231213,181400,2874350040,15910,15910,15910,15910,0
20231213,181300,2874350040,15910,15910,15910,15910,0
20231213,181200,2874350040,15910,15910,15910,15910,0
20231213,181100,2874350040,15910,15910,15910,15910,0
20231213,181000,2874350040,15910,15910,15910,15910,0
20231213,180900,2874350040,15910,15910,15910,15910,0
20231213,180800,2874350040,15910,15910,15910,15910,0
20231213,180700,2874350040,15910,15910,15910,15910,0
20231213,180600,2874350040,15910,15910,15910,15910,0
20231213,180500,2874350040,15910,15910,15910,15910,0
20231213,180400,2874350040,15910,15910,15910,15910,0
20231213,180300,2874350040,15910,15910,15910,15910,0
20231213,180200,2874350040,15910,15910,15910,15910,0
20231213,180100,2874350040,15910,15910,15910,15910,0
20231213,180000,2874350040,15910,15910,15910,15910,0
20231213,175900,2874350040,15910,15910,15910,15910,0
20231213,175800,2874350040,15910,15910,15910,15910,0
20231213,175700,2874350040,15910,15910,15910,15910,0
20231213,175600,2874350040,15910,15910,15910,15910,4340
20231213,175500,2874350040,15910,15910,15910,15910,0
20231213,175400,2874350040,15910,15910,15910,15910,0
20231213,175300,2874350040,15910,15910,15910,15910,0
20231213,175200,2874350040,15910,15910,15910,15910,0
20231213,175100,2874350040,15910,15910,15910,15910,0
20231213,175000,2874350040,15910,15910,15910,15910,0
20231213,174900,2874350040,15910,15910,15910,15910,0
20231213,174800,2874350040,15910,15910,15910,15910,0
20231213,174700,2874350040,15910,15910,15910,15910,0
20231213,174600,2874350040,15910,15910,15910,15910,0
20231213,174500,2874350040,15910,15910,15910,15910,0
20231213,174400,2874350040,15910,15910,15910,15910,0
20231213,174300,2874350040,15910,15910,15910,15910,0
20231213,174200,2874350040,15910,15910,15910,15910,0
20231213,174100,2874350040,15910,15910,15910,15910,0
20231213,174000,2874350040,15910,15910,15910,15910,0
20231213,173900,2874350040,15910,15910,15910,15910,0
20231213,173800,2874350040,15910,15910,15910,15910,0
20231213,173700,2874350040,15910,15910,15910,15910,0
20231213,173600,2874350040,15910,15910,15910,15910,0
20231213,173500,2874350040,15910,15910,15910,15910,0
20231213,173400,2874350040,15910,15910,15910,15910,0
20231213,173300,2874350040,15910,15910,15910,15910,0
20231213,173200,2874350040,15910,15910,15910,15910,0
20231213,173100,2874350040,15910,15910,15910,15910,0
20231213,173000,2874350040,15910,15910,15910,15910,0
20231213,172900,2874350040,15910,15910,15910,15910,0
20231213,172800,2874350040,15910,15910,15910,15910,0
20231213,172700,2874350040,15910,15910,15910,15910,0
20231213,172600,2874350040,15910,15910,15910,15910,4340
20231213,172500,2874350040,15910,15910,15910,15910,0
20231213,172400,2874350040,15910,15910,15910,15910,0
20231213,172300,2874350040,15910,15910,15910,15910,0
20231213,172200,2874350040,15910,15910,15910,15910,0
20231213,172100,2874350040,15910,15910,15910,15910,0
20231213,172000,2874350040,15910,15910,15910,15910,0
20231213,171900,2874350040,15910,15910,15910,15910,0
20231213,171800,2874350040,15910,15910,15910,15910,0
20231213,171700,2874350040,15910,15910,15910,15910,0
20231213,171600,2874350040,15910,15910,15910,15910,0
20231213,171500,2874350040,15910,15910,15910,15910,0
20231213,171400,2874350040,15910,15910,15910,15910,0
20231213,171300,2874350040,15910,15910,15910,15910,0
20231213,171200,2874350040,15910,15910,15910,15910,0
20231213,171100,2874350040,15910,15910,15910,15910,0
20231213,171000,2874350040,15910,15910,15910,15910,0
20231213,170900,2874350040,15910,15910,15910,15910,0
20231213,170800,2874350040,15910,15910,15910,15910,0
20231213,170700,2874350040,15910,15910,15910,15910,0
20231213,170600,2874350040,15910,15910,15910,15910,0
20231213,170500,2874350040,15910,15910,15910,15910,0
20231213,170400,2874350040,15910,15910,15910,15910,0
20231213,170300,2874350040,15910,15910,15910,15910,0
20231213,170200,2874350040,15910,15910,15910,15910,0
20231213,170100,2874350040,15910,15910,15910,15910,0
20231213,170000,2874350040,15910,15910,15910,15910,0
20231213,165900,2874350040,15910,15910,15910,15910,0
20231213,165800,2874350040,15910,15910,15910,15910,0
20231213,165700,2874350040,15910,15910,15910,15910,0
20231213,165600,2874350040,15910,15910,15910,15910,4340
20231213,165500,2874350040,15910,15910,15910,15910,0
20231213,165400,2874350040,15910,15910,15910,15910,0
20231213,165300,2874350040,15910,15910,15910,15910,0
20231213,165200,2874350040,15910,15910,15910,15910,0
20231213,165100,2874350040,15910,15910,15910,15910,0
20231213,165000,2874350040,15910,15910,15910,15910,0
20231213,164900,2874350040,15910,15910,15910,15910,0
20231213,164800,2874350040,15910,15910,15910,15910,0
20231213,164700,2874350040,15910,15910,15910,15910,0
20231213,164600,2874350040,15910,15910,15910,15910,0
20231213,164500,2874350040,15910,15910,15910,15910,0
20231213,164400,2874350040,15910,15910,15910,15910,0
20231213,164300,2874350040,15910,15910,15910,15910,0
20231213,164200,2874350040,15910,15910,15910,15910,0
20231213,164100,2874350040,15910,15910,15910,15910,0
20231213,164000,2874350040,15910,15910,15910,15910,0
20231213,163900,2874350040,15910,15910,15910,15910,0
20231213,163800,2874350040,15910,15910,15910,15910,0
20231213,163700,2874350040,15910,15910,15910,15910,0
20231213,163600,2874350040,15910,15910,15910,15910,0
20231213,163500,2874350040,15910,15910,15910,15910,0
20231213,163400,2874350040,15910,15910,15910,15910,0
20231213,163300,2874350040,15910,15910,15910,15910,0
20231213,163200,2874350040,15910,15910,15910,15910,0
20231213,163100,2874350040,15910,15910,15910,15910,0
20231213,163000,2874350040,15910,15910,15910,15910,0
20231213,162900,2874350040,15910,15910,15910,15910,0
20231213,162800,2874350040,15910,15910,15910,15910,0
20231213,162700,2874350040,15910,15910,15910,15910,0
20231213,162600,2874350040,15910,15910,15910,15910,4340
20231213,162500,2874350040,15910,15910,15910,15910,0
20231213,162400,2874350040,15910,15910,15910,15910,0
20231213,162300,2874350040,15910,15910,15910,15910,0
20231213,162200,2874350040,15910,15910,15910,15910,0
20231213,162100,2874350040,15910,15910,15910,15910,0
20231213,162000,2874350040,15910,15910,15910,15910,0
20231213,161900,2874350040,15910,15910,15910,15910,0
20231213,161800,2874350040,15910,15910,15910,15910,0
20231213,161700,2874350040,15910,15910,15910,15910,0
20231213,161600,2874350040,15910,15910,15910,15910,0
20231213,161500,2874350040,15910,15910,15910,15910,0
20231213,161400,2874350040,15910,15910,15910,15910,0
20231213,161300,2874350040,15910,15910,15910,15910,0
20231213,161200,2874350040,15910,15910,15910,15910,0
20231213,161100,2874350040,15910,15910,15910,15910,0
20231213,161000,2874350040,15910,15910,15910,15910,0
20231213,160900,2874350040,15910,15910,15910,15910,0
20231213,160800,2874350040,15910,15910,15910,15910,0
20231213,160700,2874350040,15910,15910,15910,15910,0
20231213,160600,2874350040,15910,15910,15910,15910,0
20231213,160500,2874350040,15910,15910,15910,15910,0
20231213,160400,2874350040,15910,15910,15910,15910,0
20231213,160300,2874350040,15910,15910,15910,15910,0
20231213,160200,2874350040,15910,15910,15910,15910,0
20231213,160100,2874350040,15910,15910,15910,15910,0
20231213,160000,2874350040,15910,15910,15910,15910,0
20231213,155900,2874350040,15910,15910,15910,15910,0
20231213,155800,2874350040,15910,15910,15910,15910,0
20231213,155700,2874350040,15910,15910,15910,15910,0
20231213,155600,2874350040,15910,15910,15910,15910,4340
20231213,155500,2874350040,15910,15910,15910,15910,0
20231213,155400,2874350040,15910,15910,15910,15910,0
20231213,155300,2874350040,15910,15910,15910,15910,0
20231213,155200,2874350040,15910,15910,15910,15910,0
20231213,155100,2874350040,15910,15910,15910,15910,0
20231213,155000,2874350040,15910,15910,15910,15910,0
20231213,154900,2874350040,15910,15910,15910,15910,0
20231213,154800,2874350040,15910,15910,15910,15910,0
20231213,154700,2874350040,15910,15910,15910,15910,0
20231213,154600,2874350040,15910,15910,15910,15910,0
20231213,154500,2874350040,15910,15910,15910,15910,0
20231213,154400,2874350040,15910,15910,15910,15910,0
20231213,154300,2874350040,15910,15910,15910,15910,0
20231213,154200,2874350040,15910,15910,15910,15910,0
20231213,154100,2874350040,15910,15910,15910,15910,0
20231213,154000,2874350040,15910,15910,15910,15910,0
20231213,153900,2874350040,15910,15910,15910,15910,0
20231213,153800,2874350040,15910,15910,15910,15910,0
20231213,153700,2874350040,15910,15910,15910,15910,0
20231213,153600,2874350040,15910,15910,15910,15910,0
20231213,153500,2874350040,15910,15910,15910,15910,0
20231213,153400,2874350040,15910,15910,15910,15910,0
20231213,153300,2874350040,15910,15910,15910,15910,0
20231213,153200,2874350040,15910,15910,15910,15910,0
20231213,153100,2874350040,15910,15910,15910,15910,0
20231213,153000,2874350040,15910,15910,15910,15910,4340
20231213,152900,2805300640,15940,15940,15940,15940,0
20231213,152800,2805300640,15940,15940,15940,15940,0
20231213,152700,2805300640,15940,15940,15940,15940,0
20231213,152600,2805300640,15940,15940,15940,15940,0
20231213,152500,2805300640,15940,15940,15940,15940,0
20231213,152400,2805300640,15940,15940,15940,15940,0
20231213,152300,2805300640,15940,15940,15940,15940,0
20231213,152200,2805300640,15940,15940,15940,15940,0
20231213,152100,2805300640,15940,15940,15940,15940,0
20231213,152000,2805300640,15940,15940,15940,15940,0
20231213,151900,2805300640,15940,15940,16010,15940,541
20231213,151800,2796674430,15970,15910,15970,15910,1353
20231213,151700,2775105000,15910,15930,15940,15910,628
20231213,151600,2765112460,15910,15920,15920,15910,50
20231213,151500,2764316920,15910,15900,15940,15900,121
20231213,151400,2762392590,15900,15900,15900,15900,228
20231213,151300,2758767390,15920,15900,15920,15900,501
20231213,151200,2750801450,15900,15920,15920,15900,394
20231213,151100,2744535870,15950,15910,15950,15910,4
20231213,151000,2744472150,15900,15900,15900,15900,2
20231213,150900,2744440350,15970,15920,15970,15920,7
20231213,150800,2744328810,15920,15920,15920,15920,120
20231213,150700,2742418410,15920,15900,15920,15900,1569
20231213,150600,2717469040,15970,15970,15970,15900,59
20231213,150500,2716530310,15900,15900,15900,15900,15
20231213,150400,2716291810,15900,15900,15960,15900,537
20231213,150300,2707753140,15900,15900,15900,15900,195
20231213,150200,2704652640,15900,15960,15960,15900,285
20231213,150100,2700119920,15960,15960,15960,15960,493
20231213,150000,2692251640,15990,15990,15990,15990,3
20231213,145900,2692203670,15990,15990,15990,15960,58
20231213,145800,2691277770,15980,15960,15980,15960,502
20231213,145700,2683265810,15970,15980,15980,15970,58
20231213,145600,2682339380,15980,15980,15980,15980,32
20231213,145500,2681828020,16000,16000,16000,16000,52
20231213,145400,2680996020,15990,15990,15990,15990,2
20231213,145300,2680964040,16010,15970,16010,15970,28
20231213,145200,2680516760,15960,16010,16010,15960,2
20231213,145100,2680484790,16030,15920,16030,15850,583
20231213,145000,2671233380,15930,15910,15930,15910,529
20231213,144900,2662816770,15910,15910,15910,15900,10
20231213,144800,2662657680,15910,15930,15930,15900,17
20231213,144700,2662387240,15900,15900,15900,15900,10
20231213,144600,2662228240,15930,15890,15930,15890,591
20231213,144500,2652836850,15910,15920,15920,15910,105
20231213,144400,2651166250,15930,15930,15930,15930,2
20231213,144300,2651134390,15930,15930,15930,15930,31
20231213,144200,2650640560,15940,15930,15940,15930,14
20231213,144100,2650417520,15930,15930,15930,15930,0
20231213,144000,2650417520,15930,16000,16000,15930,112
20231213,143900,2648627540,16000,16000,16000,16000,2
20231213,143800,2648595540,15920,15920,15920,15920,26
20231213,143700,2648181620,15920,16000,16000,15920,157
20231213,143600,2645681620,15920,15920,15920,15910,558
20231213,143500,2636798450,15920,16000,16000,15920,11
20231213,143400,2636623170,16000,16000,16000,16000,0
20231213,143300,2636623170,16000,15900,16000,15900,592
20231213,143200,2627204430,15910,15910,15910,15910,0
20231213,143100,2627204430,15910,15890,15910,15890,10
20231213,143000,2627045490,15910,15990,15990,15910,22
20231213,142900,2626695310,15900,15900,15900,15900,15
20231213,142800,2626456810,16000,15890,16000,15890,70
20231213,142700,2625343720,15820,15940,15940,15820,1033
20231213,142600,2608913920,16000,15980,16000,15910,1102
20231213,142500,2591357900,16000,16020,16020,16000,989
20231213,142400,2575531660,16030,16050,16060,16030,174
20231213,142300,2572740680,16060,16060,16060,16060,0
20231213,142200,2572740680,16060,16060,16060,16060,4
20231213,142100,2572676440,16060,16050,16060,16050,27
20231213,142000,2572243080,16060,16060,16060,16050,5
20231213,141900,2572162790,16060,16050,16130,16050,71
20231213,141800,2571022910,16040,16040,16040,16040,21
20231213,141700,2570686070,16030,16030,16030,16030,21
20231213,141600,2570349440,16030,16030,16030,16030,8
20231213,141500,2570221200,16010,16010,16010,16010,320
20231213,141400,2565098000,16010,16020,16030,16010,539
20231213,141300,2556463210,16020,16020,16030,16020,26
20231213,141200,2556046680,16010,16010,16010,16010,20
20231213,141100,2555726480,16030,16030,16030,16000,478
20231213,141000,2548075890,16030,16030,16030,16030,6
20231213,140900,2547979710,16030,16030,16030,16010,373
20231213,140800,2542002920,16050,16050,16050,16050,33
20231213,140700,2541473270,16040,16040,16040,16040,0
20231213,140600,2541473270,16040,16030,16040,16030,461
20231213,140500,2534082380,16030,16030,16030,16030,105
20231213,140400,2532399230,16030,16050,16050,16020,2248
20231213,140300,2496361780,16070,16070,16070,16070,0
20231213,140200,2496361780,16070,16060,16070,16050,210
20231213,140100,2492990870,16060,16070,16070,16060,3
20231213,140000,2492942670,16050,16050,16050,16050,3
20231213,135900,2492894520,16070,16070,16070,16050,485
20231213,135800,2485105540,16080,16080,16080,16080,81
20231213,135700,2483803060,16080,16100,16100,16080,37
20231213,135600,2483208040,16100,16100,16100,16100,35
20231213,135500,2482644540,16100,16100,16100,16080,72
20231213,135400,2481485360,16100,16100,16100,16100,60
20231213,135300,2480519360,16100,16120,16120,16100,126
20231213,135200,2478490490,16140,16150,16150,16140,3
20231213,135100,2478442050,16150,16150,16150,16150,0
20231213,135000,2478442050,16150,16150,16150,16150,22
20231213,134900,2478086750,16080,16100,16100,16080,305
20231213,134800,2473180350,16080,16080,16160,16080,672
20231213,134700,2462374430,16080,16060,16100,16050,1113
20231213,134600,2444470440,16060,16060,16060,16060,10
20231213,134500,2444309840,16060,16060,16060,16060,0
20231213,134400,2444309840,16060,16060,16060,16060,27
20231213,134300,2443876220,16050,16090,16090,16050,67
20231213,134200,2442800050,16080,16070,16080,16070,19
20231213,134100,2442494570,16100,16100,16100,16100,47
20231213,134000,2441737870,16100,16100,16100,16100,0
20231213,133900,2441737870,16100,16100,16100,16100,2
20231213,133800,2441705670,16060,16100,16100,16060,75
20231213,133700,2440499370,16170,16170,16170,16170,2
20231213,133600,2440467030,16080,16180,16180,16080,8
20231213,133500,2440337690,16180,16180,16180,16180,17
20231213,133400,2440062630,16180,16180,16180,16180,20
20231213,133300,2439739030,16180,16080,16180,16060,374
20231213,133200,2433692800,16070,16100,16140,16070,816
20231213,133100,2420578150,16090,16090,16090,16090,0
20231213,133000,2420578150,16090,16090,16090,16090,580
20231213,132900,2411245950,16070,16080,16080,16070,223
20231213,132800,2407660950,16080,16070,16080,16070,26
20231213,132700,2407242970,16080,16080,16080,16080,953
20231213,132600,2391918730,16020,16070,16070,16020,138
20231213,132500,2389706580,16010,16030,16030,16010,600
20231213,132400,2380096730,16080,16070,16080,16070,8
20231213,132300,2379968150,16030,16080,16080,16030,305
20231213,132200,2375077880,16080,16090,16090,16080,135
20231213,132100,2372906830,16170,16170,16170,16170,2
20231213,132000,2372874490,16170,16170,16170,16170,1
20231213,131900,2372858320,16170,16090,16170,16090,13
20231213,131800,2372648990,16090,16090,16090,16090,244
20231213,131700,2368723030,16090,16090,16090,16090,304
20231213,131600,2363831670,16080,16080,16080,16080,23
20231213,131500,2363461830,16080,16080,16170,16080,85
20231213,131400,2362094290,16070,16080,16080,16070,12
20231213,131300,2361901430,16080,16080,16080,16080,24
20231213,131200,2361515510,16070,16070,16080,16070,477
20231213,131100,2353845450,16040,16070,16080,16040,1106
20231213,131000,2336088210,16070,16070,16070,16070,1
20231213,130900,2336072140,16030,16030,16030,16030,0
20231213,130800,2336072140,16030,16030,16030,16030,10
20231213,130700,2335911840,16020,16090,16090,16020,37
20231213,130600,2335317210,16020,16160,16160,16020,1432
20231213,130500,2312332930,16170,16170,16170,16170,17
20231213,130400,2312058040,16180,16180,16180,16180,0
20231213,130300,2312058040,16180,16180,16180,16180,0
20231213,130200,2312058040,16180,16180,16180,16180,37
20231213,130100,2311459380,16180,16200,16200,16170,303
20231213,130000,2306559360,16230,16230,16230,16230,13
20231213,125900,2306348370,16230,16230,16230,16230,3
20231213,125800,2306299680,16170,16190,16190,16170,129
20231213,125700,2304212210,16200,16200,16200,16200,50
20231213,125600,2303402210,16200,16230,16230,16200,112
20231213,125500,2301584480,16260,16260,16260,16260,0
20231213,125400,2301584480,16260,16260,16260,16260,50
20231213,125300,2300771480,16250,16250,16250,16250,194
20231213,125200,2297618980,16250,16250,16250,16250,0
20231213,125100,2297618980,16250,16250,16250,16250,499
20231213,125000,2289510230,16260,16260,16260,16260,0
20231213,124900,2289510230,16260,16250,16260,16250,60
20231213,124800,2288535190,16250,16230,16250,16230,3
20231213,124700,2288486480,16250,16250,16250,16250,1
20231213,124600,2288470230,16230,16230,16230,16230,546
20231213,124500,2279608650,16230,16200,16230,16200,7
20231213,124400,2279495160,16200,16200,16200,16200,26
20231213,124300,2279073960,16200,16240,16240,16200,25
20231213,124200,2278668920,16190,16160,16190,16160,339
20231213,124100,2273185090,16080,16080,16080,16080,0
20231213,124000,2273185090,16080,16160,16160,16080,687
20231213,123900,2262126930,16160,16160,16160,16160,0
20231213,123800,2262126930,16160,16160,16160,16160,41
20231213,123700,2261464370,16160,16160,16160,16160,50
20231213,123600,2260656370,16160,16160,16160,16160,150
20231213,123500,2258232370,16160,16160,16160,16160,83
20231213,123400,2256891090,16170,16170,16170,16170,1
20231213,123300,2256874920,16150,16150,16150,16150,1
20231213,123200,2256858770,16070,16070,16070,16070,0
20231213,123100,2256858770,16070,16070,16070,16070,0
20231213,123000,2256858770,16070,16070,16070,16070,548
20231213,122900,2248052410,16050,16050,16050,16050,0
20231213,122800,2248052410,16050,16090,16090,16050,800
20231213,122700,2235205900,16170,16170,16170,16090,361
20231213,122600,2229389100,16170,16170,16170,16170,0
20231213,122500,2229389100,16170,16140,16170,16140,214
20231213,122400,2225934900,16140,16160,16160,16140,377
20231213,122300,2219849620,16160,16160,16160,16160,1
20231213,122200,2219833460,16150,16150,16150,16150,0
20231213,122100,2219833460,16150,16150,16150,16150,517
20231213,122000,2211483910,16150,16140,16150,16140,25
20231213,121900,2211080190,16150,16160,16160,16150,11
20231213,121800,2210902530,16140,16140,16140,16140,23
20231213,121700,2210531310,16140,16140,16140,16140,0
20231213,121600,2210531310,16140,16150,16150,16140,34
20231213,121500,2209982280,16140,16120,16140,16120,22
20231213,121400,2209627610,16110,16160,16160,16100,1800
20231213,121300,2180612950,16170,16170,16170,16170,7
20231213,121200,2180499760,16160,16160,16160,16160,20
20231213,121100,2180176560,16160,16170,16170,16160,92
20231213,121000,2178689630,16180,16180,16180,16180,0
20231213,120900,2178689630,16180,16180,16180,16180,57
20231213,120800,2177767370,16190,16190,16190,16190,0
20231213,120700,2177767370,16190,16190,16190,16190,51
20231213,120600,2176941680,16190,16190,16190,16190,101
20231213,120500,2175306490,16200,16200,16200,16200,8
20231213,120400,2175176890,16200,16210,16210,16200,315
20231213,120300,2170072100,16220,16220,16220,16220,8
20231213,120200,2169942340,16220,16210,16220,16210,61
20231213,120100,2168953510,16220,16220,16220,16220,28
20231213,120000,2168499350,16220,16220,16220,16220,1
20231213,115900,2168483130,16210,16210,16210,16210,2
20231213,115800,2168450710,16220,16210,16220,16210,333
20231213,115700,2163051520,16200,16200,16200,16200,250
20231213,115600,2159001520,16200,16200,16200,16200,490
20231213,115500,2151063520,16210,16200,16210,16200,354
20231213,115400,2145325190,16200,16200,16200,16200,2
20231213,115300,2145292790,16210,16210,16210,16210,38
20231213,115200,2144676810,16210,16210,16210,16210,6
20231213,115100,2144579550,16200,16200,16200,16200,0
20231213,115000,2144579550,16200,16250,16250,16200,4302
20231213,114900,2074839350,16250,16250,16250,16250,11
20231213,114800,2074660600,16240,16230,16240,16230,748
20231213,114700,2062520550,16230,16230,16230,16230,0
20231213,114600,2062520550,16230,16230,16230,16230,11
20231213,114500,2062342020,16230,16230,16230,16230,0
20231213,114400,2062342020,16230,16230,16230,16230,48
20231213,114300,2061562980,16230,16270,16270,16230,424
20231213,114200,2054672000,16270,16270,16270,16270,224
20231213,114100,2051027520,16270,16270,16270,16270,0
20231213,114000,2051027520,16270,16270,16270,16270,2
20231213,113900,2050994980,16270,16250,16270,16250,1062
20231213,113800,2033728210,16250,16240,16250,16230,564
20231213,113700,2024574320,16250,16250,16250,16250,168
20231213,113600,2021844320,16250,16250,16250,16250,30
20231213,113500,2021356820,16250,16260,16260,16230,934
20231213,113400,2006195990,16240,16260,16260,16240,544
20231213,113300,1997360770,16270,16270,16270,16250,495
20231213,113200,1989313870,16270,16280,16280,16270,74
20231213,113100,1988109860,16270,16270,16270,16270,4
20231213,113000,1988044780,16270,16270,16270,16270,19
20231213,112900,1987735650,16270,16270,16270,16270,11
20231213,112800,1987556680,16270,16270,16270,16270,199
20231213,112700,1984318950,16300,16300,16300,16300,113
20231213,112600,1982477050,16300,16300,16300,16300,117
20231213,112500,1980569950,16330,16340,16340,16300,7
20231213,112400,1980455780,16330,16330,16330,16330,3
20231213,112300,1980406790,16330,16330,16330,16330,5
20231213,112200,1980325140,16340,16340,16340,16330,175
20231213,112100,1977466560,16370,16370,16370,16370,1
20231213,112000,1977450190,16340,16340,16340,16340,47
20231213,111900,1976682210,16380,16380,16380,16380,220
20231213,111800,1973078610,16380,16340,16380,16340,180
20231213,111700,1970135600,16320,16330,16330,16310,669
20231213,111600,1959222290,16300,16290,16300,16290,793
20231213,111500,1946298350,16280,16280,16280,16280,51
20231213,111400,1945468070,16290,16290,16290,16290,0
20231213,111300,1945468070,16290,16290,16290,16270,351
20231213,111200,1939754040,16290,16290,16290,16290,5
20231213,111100,1939672590,16300,16300,16300,16300,1
20231213,111000,1939656290,16330,16330,16330,16330,285
20231213,110900,1935002240,16340,16330,16340,16330,51
20231213,110800,1934169400,16330,16310,16330,16310,64
20231213,110700,1933124310,16330,16330,16330,16330,1
20231213,110600,1933107980,16290,16290,16290,16290,618
20231213,110500,1923040760,16330,16330,16330,16330,158
20231213,110400,1920460620,16330,16320,16330,16320,122
20231213,110300,1918468450,16330,16330,16340,16330,173
20231213,110200,1915643350,16330,16330,16330,16330,30
20231213,110100,1915153450,16270,16340,16340,16260,772
20231213,110000,1902595090,16260,16270,16270,16260,3
20231213,105900,1902546300,16350,16350,16350,16350,0
20231213,105800,1902546300,16350,16270,16350,16260,222
20231213,105700,1898930060,16270,16270,16270,16270,0
20231213,105600,1898930060,16270,16370,16390,16270,18
20231213,105500,1898636030,16390,16390,16390,16390,0
20231213,105400,1898636030,16390,16270,16390,16270,35
20231213,105300,1898063040,16400,16320,16400,16320,782
20231213,105200,1885255140,16350,16360,16360,16260,3
20231213,105100,1885206170,16260,16310,16360,16260,424
20231213,105000,1878294260,16390,16400,16400,16320,390
20231213,104900,1871925680,16340,16330,16410,16330,219
20231213,104800,1868347380,16320,16320,16320,16320,14
20231213,104700,1868118900,16430,16460,16470,16310,401
20231213,104600,1861529760,16460,16460,16470,16460,1215
20231213,104500,1841530850,16460,16430,16460,16430,1604
20231213,104400,1815162730,16440,16450,16450,16420,848
20231213,104300,1801219800,16460,16450,16470,16440,2325
20231213,104200,1762946250,16450,16420,16450,16420,1471
20231213,104100,1738775080,16430,16430,16430,16420,1360
20231213,104000,1716434840,16440,16430,16450,16370,1618
20231213,103900,1689850230,16430,16370,16440,16240,4319
20231213,103800,1619046460,16380,16370,16390,16370,2008
20231213,103700,1586166160,16360,16310,16360,16310,2349
20231213,103600,1547810200,16320,16200,16320,16200,568
20231213,103500,1538559650,16200,16180,16200,16180,64
20231213,103400,1537522930,16170,16160,16170,16150,129
20231213,103300,1535437940,16170,16170,16170,16170,3
20231213,103200,1535389430,16170,16190,16190,16170,271
20231213,103100,1531006940,16190,16180,16190,16180,16
20231213,103000,1530747960,16180,16170,16180,16170,130
20231213,102900,1528644600,16170,16150,16170,16150,657
20231213,102800,1518033990,16180,16180,16180,16180,0
20231213,102700,1518033990,16180,16180,16180,16180,0
20231213,102600,1518033990,16180,16150,16180,16150,146
20231213,102500,1515676060,16150,16150,16190,16150,2214
20231213,102400,1479919920,16190,16160,16230,16150,1037
20231213,102300,1463169570,16230,16160,16230,16160,7
20231213,102200,1463056330,16160,16160,16160,16160,127
20231213,102100,1461004010,16160,16340,16340,16160,81
20231213,102000,1459689120,16310,16220,16370,16220,3572
20231213,101900,1401344840,16210,16280,16290,16140,542
20231213,101800,1392533000,16290,16270,16290,16270,1318
20231213,101700,1371073850,16270,16210,16310,16210,4448
20231213,101600,1298621330,16210,16180,16210,16180,318
20231213,101500,1293468630,16210,16200,16210,16120,2199
20231213,101400,1257869040,16220,16210,16260,16010,1040
20231213,101300,1241020120,15660,16090,16230,15660,8533
20231213,101200,1103552400,16090,16080,16100,16070,1993
20231213,101100,1071492270,16070,16080,16080,16070,1495
20231213,101000,1047458480,16080,16070,16100,16070,3769
20231213,100900,986838390,16050,16000,16070,16000,1635
20231213,100800,960626630,16000,15970,16050,15970,2435
20231213,100700,921649730,15970,15810,15980,15810,2888
20231213,100600,875735230,15810,15750,15810,15750,2107
20231213,100500,842495130,15730,15670,15730,15650,5224
20231213,100400,760642370,15660,15710,15710,15660,4154
20231213,100300,695528000,15710,15730,15730,15710,1161
20231213,100200,677287820,15720,15720,15720,15720,0
20231213,100100,677287820,15720,15720,15740,15720,307
20231213,100000,672461530,15730,15780,15800,15730,417
20231213,095900,665892490,15780,15780,15780,15780,79
20231213,095800,664645870,15790,15800,15800,15790,200
20231213,095700,661486870,15800,15800,15800,15800,0
20231213,095600,661486870,15800,15800,15800,15800,0
20231213,095500,661486870,15800,15800,15800,15800,51
20231213,095400,660681070,15810,15810,15810,15810,100
20231213,095300,659100070,15830,15830,15830,15830,0
20231213,095200,659100070,15830,15740,15830,15740,573
20231213,095100,650071960,15740,15820,15820,15740,1969
20231213,095000,619070920,15880,15880,15880,15880,195
20231213,094900,615974320,15880,15870,15880,15870,482
20231213,094800,608323910,15870,15830,15870,15830,158
20231213,094700,605816850,15820,15820,15820,15820,343
20231213,094600,600390590,15820,15820,15820,15820,0
20231213,094500,600390590,15820,15820,15820,15820,3
20231213,094400,600343130,15770,15780,15820,15770,147
20231213,094300,598023600,15780,15810,15820,15780,396
20231213,094200,591760290,15810,15810,15810,15810,16
20231213,094100,591507330,15810,15810,15810,15810,1
20231213,094000,591491520,15800,15790,15810,15790,478
20231213,093900,583938760,15770,15750,15770,15750,549
20231213,093800,575288050,15700,15710,15730,15700,1326
20231213,093700,554467350,15710,15720,15750,15710,875
20231213,093600,540718480,15720,15720,15720,15720,7
20231213,093500,540608440,15710,15750,15750,15690,3916
20231213,093400,479082000,15750,15740,15750,15740,416
20231213,093300,472533680,15750,15810,15810,15750,907
20231213,093200,458240200,15810,15790,15810,15790,65
20231213,093100,457213550,15810,15790,15820,15790,102
20231213,093000,455602920,15820,15820,15820,15820,1
20231213,092900,455587100,15780,15780,15780,15780,148
20231213,092800,453251660,15770,15770,15770,15770,36
20231213,092700,452683940,15770,15780,15780,15770,72
20231213,092600,451548220,15780,15780,15780,15780,12
20231213,092500,451358860,15820,15770,15820,15770,38
20231213,092400,450759550,15770,15800,15820,15770,89
20231213,092300,449353480,15810,15760,15810,15750,101
20231213,092200,447762650,15750,15820,15820,15750,223
20231213,092100,444249400,15760,15860,15900,15760,952
20231213,092000,429235460,15800,15800,15800,15800,48
20231213,091900,428477060,15800,15800,15870,15800,231
20231213,091800,424826300,15870,15830,15870,15800,1139
20231213,091700,406818860,15830,15950,15950,15830,346
20231213,091600,401318330,15870,15900,15950,15870,247
20231213,091500,397394380,15900,15950,15950,15900,96
20231213,091400,395867930,15970,15990,15990,15870,4
20231213,091300,395804230,15880,16030,16030,15880,1229
20231213,091200,376174470,16060,15760,16060,15760,1243
20231213,091100,356287190,15860,15790,15860,15750,1560
20231213,091000,331566620,15790,15830,15830,15790,28
20231213,090900,331123950,15740,15740,15810,15740,1906
20231213,090800,301092820,15740,15750,15750,15740,441
20231213,090700,294151050,15750,15770,15810,15750,1236
20231213,090600,274673400,15760,15760,15760,15750,527
20231213,090500,266369000,15750,15730,15790,15730,2205
20231213,090400,231562300,15730,15740,15740,15700,2944
20231213,090300,185283890,15740,15860,15860,15740,1359
20231213,090200,163873260,15780,15780,15880,15750,310
20231213,090100,158979160,15770,15710,15850,15700,3075
20231213,090000,110670000,15720,15900,16060,15710,6974