KissMeData/192400/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,202900,701334910,16720,16720,16720,16720,1130
20231212,202800,701334910,16720,16720,16720,16720,0
20231212,202700,701334910,16720,16720,16720,16720,0
20231212,202600,701334910,16720,16720,16720,16720,0
20231212,202500,701334910,16720,16720,16720,16720,0
20231212,202400,701334910,16720,16720,16720,16720,0
20231212,202300,701334910,16720,16720,16720,16720,0
20231212,202200,701334910,16720,16720,16720,16720,0
20231212,202100,701334910,16720,16720,16720,16720,0
20231212,202000,701334910,16720,16720,16720,16720,0
20231212,201900,701334910,16720,16720,16720,16720,0
20231212,201800,701334910,16720,16720,16720,16720,0
20231212,201700,701334910,16720,16720,16720,16720,0
20231212,201600,701334910,16720,16720,16720,16720,0
20231212,201500,701334910,16720,16720,16720,16720,0
20231212,201400,701334910,16720,16720,16720,16720,0
20231212,201300,701334910,16720,16720,16720,16720,0
20231212,201200,701334910,16720,16720,16720,16720,0
20231212,201100,701334910,16720,16720,16720,16720,0
20231212,201000,701334910,16720,16720,16720,16720,0
20231212,200900,701334910,16720,16720,16720,16720,0
20231212,200800,701334910,16720,16720,16720,16720,0
20231212,200700,701334910,16720,16720,16720,16720,0
20231212,200600,701334910,16720,16720,16720,16720,0
20231212,200500,701334910,16720,16720,16720,16720,0
20231212,200400,701334910,16720,16720,16720,16720,0
20231212,200300,701334910,16720,16720,16720,16720,0
20231212,200200,701334910,16720,16720,16720,16720,0
20231212,200100,701334910,16720,16720,16720,16720,0
20231212,200000,701334910,16720,16720,16720,16720,0
20231212,195900,701334910,16720,16720,16720,16720,1130
20231212,195800,701334910,16720,16720,16720,16720,0
20231212,195700,701334910,16720,16720,16720,16720,0
20231212,195600,701334910,16720,16720,16720,16720,0
20231212,195500,701334910,16720,16720,16720,16720,0
20231212,195400,701334910,16720,16720,16720,16720,0
20231212,195300,701334910,16720,16720,16720,16720,0
20231212,195200,701334910,16720,16720,16720,16720,0
20231212,195100,701334910,16720,16720,16720,16720,0
20231212,195000,701334910,16720,16720,16720,16720,0
20231212,194900,701334910,16720,16720,16720,16720,0
20231212,194800,701334910,16720,16720,16720,16720,0
20231212,194700,701334910,16720,16720,16720,16720,0
20231212,194600,701334910,16720,16720,16720,16720,0
20231212,194500,701334910,16720,16720,16720,16720,0
20231212,194400,701334910,16720,16720,16720,16720,0
20231212,194300,701334910,16720,16720,16720,16720,0
20231212,194200,701334910,16720,16720,16720,16720,0
20231212,194100,701334910,16720,16720,16720,16720,0
20231212,194000,701334910,16720,16720,16720,16720,0
20231212,193900,701334910,16720,16720,16720,16720,0
20231212,193800,701334910,16720,16720,16720,16720,0
20231212,193700,701334910,16720,16720,16720,16720,0
20231212,193600,701334910,16720,16720,16720,16720,0
20231212,193500,701334910,16720,16720,16720,16720,0
20231212,193400,701334910,16720,16720,16720,16720,0
20231212,193300,701334910,16720,16720,16720,16720,0
20231212,193200,701334910,16720,16720,16720,16720,0
20231212,193100,701334910,16720,16720,16720,16720,0
20231212,193000,701334910,16720,16720,16720,16720,0
20231212,192900,701334910,16720,16720,16720,16720,1130
20231212,192800,701334910,16720,16720,16720,16720,0
20231212,192700,701334910,16720,16720,16720,16720,0
20231212,192600,701334910,16720,16720,16720,16720,0
20231212,192500,701334910,16720,16720,16720,16720,0
20231212,192400,701334910,16720,16720,16720,16720,0
20231212,192300,701334910,16720,16720,16720,16720,0
20231212,192200,701334910,16720,16720,16720,16720,0
20231212,192100,701334910,16720,16720,16720,16720,0
20231212,192000,701334910,16720,16720,16720,16720,0
20231212,191900,701334910,16720,16720,16720,16720,0
20231212,191800,701334910,16720,16720,16720,16720,0
20231212,191700,701334910,16720,16720,16720,16720,0
20231212,191600,701334910,16720,16720,16720,16720,0
20231212,191500,701334910,16720,16720,16720,16720,0
20231212,191400,701334910,16720,16720,16720,16720,0
20231212,191300,701334910,16720,16720,16720,16720,0
20231212,191200,701334910,16720,16720,16720,16720,0
20231212,191100,701334910,16720,16720,16720,16720,0
20231212,191000,701334910,16720,16720,16720,16720,0
20231212,190900,701334910,16720,16720,16720,16720,0
20231212,190800,701334910,16720,16720,16720,16720,0
20231212,190700,701334910,16720,16720,16720,16720,0
20231212,190600,701334910,16720,16720,16720,16720,0
20231212,190500,701334910,16720,16720,16720,16720,0
20231212,190400,701334910,16720,16720,16720,16720,0
20231212,190300,701334910,16720,16720,16720,16720,0
20231212,190200,701334910,16720,16720,16720,16720,0
20231212,190100,701334910,16720,16720,16720,16720,0
20231212,190000,701334910,16720,16720,16720,16720,0
20231212,185900,701334910,16720,16720,16720,16720,1130
20231212,185800,701334910,16720,16720,16720,16720,0
20231212,185700,701334910,16720,16720,16720,16720,0
20231212,185600,701334910,16720,16720,16720,16720,0
20231212,185500,701334910,16720,16720,16720,16720,0
20231212,185400,701334910,16720,16720,16720,16720,0
20231212,185300,701334910,16720,16720,16720,16720,0
20231212,185200,701334910,16720,16720,16720,16720,0
20231212,185100,701334910,16720,16720,16720,16720,0
20231212,185000,701334910,16720,16720,16720,16720,0
20231212,184900,701334910,16720,16720,16720,16720,0
20231212,184800,701334910,16720,16720,16720,16720,0
20231212,184700,701334910,16720,16720,16720,16720,0
20231212,184600,701334910,16720,16720,16720,16720,0
20231212,184500,701334910,16720,16720,16720,16720,0
20231212,184400,701334910,16720,16720,16720,16720,0
20231212,184300,701334910,16720,16720,16720,16720,0
20231212,184200,701334910,16720,16720,16720,16720,0
20231212,184100,701334910,16720,16720,16720,16720,0
20231212,184000,701334910,16720,16720,16720,16720,0
20231212,183900,701334910,16720,16720,16720,16720,0
20231212,183800,701334910,16720,16720,16720,16720,0
20231212,183700,701334910,16720,16720,16720,16720,0
20231212,183600,701334910,16720,16720,16720,16720,0
20231212,183500,701334910,16720,16720,16720,16720,0
20231212,183400,701334910,16720,16720,16720,16720,0
20231212,183300,701334910,16720,16720,16720,16720,0
20231212,183200,701334910,16720,16720,16720,16720,0
20231212,183100,701334910,16720,16720,16720,16720,0
20231212,183000,701334910,16720,16720,16720,16720,0
20231212,182900,701334910,16720,16720,16720,16720,1130
20231212,182800,701334910,16720,16720,16720,16720,0
20231212,182700,701334910,16720,16720,16720,16720,0
20231212,182600,701334910,16720,16720,16720,16720,0
20231212,182500,701334910,16720,16720,16720,16720,0
20231212,182400,701334910,16720,16720,16720,16720,0
20231212,182300,701334910,16720,16720,16720,16720,0
20231212,182200,701334910,16720,16720,16720,16720,0
20231212,182100,701334910,16720,16720,16720,16720,0
20231212,182000,701334910,16720,16720,16720,16720,0
20231212,181900,701334910,16720,16720,16720,16720,0
20231212,181800,701334910,16720,16720,16720,16720,0
20231212,181700,701334910,16720,16720,16720,16720,0
20231212,181600,701334910,16720,16720,16720,16720,0
20231212,181500,701334910,16720,16720,16720,16720,0
20231212,181400,701334910,16720,16720,16720,16720,0
20231212,181300,701334910,16720,16720,16720,16720,0
20231212,181200,701334910,16720,16720,16720,16720,0
20231212,181100,701334910,16720,16720,16720,16720,0
20231212,181000,701334910,16720,16720,16720,16720,0
20231212,180900,701334910,16720,16720,16720,16720,0
20231212,180800,701334910,16720,16720,16720,16720,0
20231212,180700,701334910,16720,16720,16720,16720,0
20231212,180600,701334910,16720,16720,16720,16720,0
20231212,180500,701334910,16720,16720,16720,16720,0
20231212,180400,701334910,16720,16720,16720,16720,0
20231212,180300,701334910,16720,16720,16720,16720,0
20231212,180200,701334910,16720,16720,16720,16720,0
20231212,180100,701334910,16720,16720,16720,16720,0
20231212,180000,701334910,16720,16720,16720,16720,0
20231212,175900,701334910,16720,16720,16720,16720,1130
20231212,175800,701334910,16720,16720,16720,16720,0
20231212,175700,701334910,16720,16720,16720,16720,0
20231212,175600,701334910,16720,16720,16720,16720,0
20231212,175500,701334910,16720,16720,16720,16720,0
20231212,175400,701334910,16720,16720,16720,16720,0
20231212,175300,701334910,16720,16720,16720,16720,0
20231212,175200,701334910,16720,16720,16720,16720,0
20231212,175100,701334910,16720,16720,16720,16720,0
20231212,175000,701334910,16720,16720,16720,16720,0
20231212,174900,701334910,16720,16720,16720,16720,0
20231212,174800,701334910,16720,16720,16720,16720,0
20231212,174700,701334910,16720,16720,16720,16720,0
20231212,174600,701334910,16720,16720,16720,16720,0
20231212,174500,701334910,16720,16720,16720,16720,0
20231212,174400,701334910,16720,16720,16720,16720,0
20231212,174300,701334910,16720,16720,16720,16720,0
20231212,174200,701334910,16720,16720,16720,16720,0
20231212,174100,701334910,16720,16720,16720,16720,0
20231212,174000,701334910,16720,16720,16720,16720,0
20231212,173900,701334910,16720,16720,16720,16720,0
20231212,173800,701334910,16720,16720,16720,16720,0
20231212,173700,701334910,16720,16720,16720,16720,0
20231212,173600,701334910,16720,16720,16720,16720,0
20231212,173500,701334910,16720,16720,16720,16720,0
20231212,173400,701334910,16720,16720,16720,16720,0
20231212,173300,701334910,16720,16720,16720,16720,0
20231212,173200,701334910,16720,16720,16720,16720,0
20231212,173100,701334910,16720,16720,16720,16720,0
20231212,173000,701334910,16720,16720,16720,16720,0
20231212,172900,701334910,16720,16720,16720,16720,1130
20231212,172800,701334910,16720,16720,16720,16720,0
20231212,172700,701334910,16720,16720,16720,16720,0
20231212,172600,701334910,16720,16720,16720,16720,0
20231212,172500,701334910,16720,16720,16720,16720,0
20231212,172400,701334910,16720,16720,16720,16720,0
20231212,172300,701334910,16720,16720,16720,16720,0
20231212,172200,701334910,16720,16720,16720,16720,0
20231212,172100,701334910,16720,16720,16720,16720,0
20231212,172000,701334910,16720,16720,16720,16720,0
20231212,171900,701334910,16720,16720,16720,16720,0
20231212,171800,701334910,16720,16720,16720,16720,0
20231212,171700,701334910,16720,16720,16720,16720,0
20231212,171600,701334910,16720,16720,16720,16720,0
20231212,171500,701334910,16720,16720,16720,16720,0
20231212,171400,701334910,16720,16720,16720,16720,0
20231212,171300,701334910,16720,16720,16720,16720,0
20231212,171200,701334910,16720,16720,16720,16720,0
20231212,171100,701334910,16720,16720,16720,16720,0
20231212,171000,701334910,16720,16720,16720,16720,0
20231212,170900,701334910,16720,16720,16720,16720,0
20231212,170800,701334910,16720,16720,16720,16720,0
20231212,170700,701334910,16720,16720,16720,16720,0
20231212,170600,701334910,16720,16720,16720,16720,0
20231212,170500,701334910,16720,16720,16720,16720,0
20231212,170400,701334910,16720,16720,16720,16720,0
20231212,170300,701334910,16720,16720,16720,16720,0
20231212,170200,701334910,16720,16720,16720,16720,0
20231212,170100,701334910,16720,16720,16720,16720,0
20231212,170000,701334910,16720,16720,16720,16720,0
20231212,165900,701334910,16720,16720,16720,16720,1130
20231212,165800,701334910,16720,16720,16720,16720,0
20231212,165700,701334910,16720,16720,16720,16720,0
20231212,165600,701334910,16720,16720,16720,16720,0
20231212,165500,701334910,16720,16720,16720,16720,0
20231212,165400,701334910,16720,16720,16720,16720,0
20231212,165300,701334910,16720,16720,16720,16720,0
20231212,165200,701334910,16720,16720,16720,16720,0
20231212,165100,701334910,16720,16720,16720,16720,0
20231212,165000,701334910,16720,16720,16720,16720,0
20231212,164900,701334910,16720,16720,16720,16720,0
20231212,164800,701334910,16720,16720,16720,16720,0
20231212,164700,701334910,16720,16720,16720,16720,0
20231212,164600,701334910,16720,16720,16720,16720,0
20231212,164500,701334910,16720,16720,16720,16720,0
20231212,164400,701334910,16720,16720,16720,16720,0
20231212,164300,701334910,16720,16720,16720,16720,0
20231212,164200,701334910,16720,16720,16720,16720,0
20231212,164100,701334910,16720,16720,16720,16720,0
20231212,164000,701334910,16720,16720,16720,16720,0
20231212,163900,701334910,16720,16720,16720,16720,0
20231212,163800,701334910,16720,16720,16720,16720,0
20231212,163700,701334910,16720,16720,16720,16720,0
20231212,163600,701334910,16720,16720,16720,16720,0
20231212,163500,701334910,16720,16720,16720,16720,0
20231212,163400,701334910,16720,16720,16720,16720,0
20231212,163300,701334910,16720,16720,16720,16720,0
20231212,163200,701334910,16720,16720,16720,16720,0
20231212,163100,701334910,16720,16720,16720,16720,0
20231212,163000,701334910,16720,16720,16720,16720,0
20231212,162900,701334910,16720,16720,16720,16720,1130
20231212,162800,701334910,16720,16720,16720,16720,0
20231212,162700,701334910,16720,16720,16720,16720,0
20231212,162600,701334910,16720,16720,16720,16720,0
20231212,162500,701334910,16720,16720,16720,16720,0
20231212,162400,701334910,16720,16720,16720,16720,0
20231212,162300,701334910,16720,16720,16720,16720,0
20231212,162200,701334910,16720,16720,16720,16720,0
20231212,162100,701334910,16720,16720,16720,16720,0
20231212,162000,701334910,16720,16720,16720,16720,0
20231212,161900,701334910,16720,16720,16720,16720,0
20231212,161800,701334910,16720,16720,16720,16720,0
20231212,161700,701334910,16720,16720,16720,16720,0
20231212,161600,701334910,16720,16720,16720,16720,0
20231212,161500,701334910,16720,16720,16720,16720,0
20231212,161400,701334910,16720,16720,16720,16720,0
20231212,161300,701334910,16720,16720,16720,16720,0
20231212,161200,701334910,16720,16720,16720,16720,0
20231212,161100,701334910,16720,16720,16720,16720,0
20231212,161000,701334910,16720,16720,16720,16720,0
20231212,160900,701334910,16720,16720,16720,16720,0
20231212,160800,701334910,16720,16720,16720,16720,0
20231212,160700,701334910,16720,16720,16720,16720,0
20231212,160600,701334910,16720,16720,16720,16720,0
20231212,160500,701334910,16720,16720,16720,16720,0
20231212,160400,701334910,16720,16720,16720,16720,0
20231212,160300,701334910,16720,16720,16720,16720,0
20231212,160200,701334910,16720,16720,16720,16720,0
20231212,160100,701334910,16720,16720,16720,16720,0
20231212,160000,701334910,16720,16720,16720,16720,0
20231212,155900,701334910,16720,16720,16720,16720,1130
20231212,155800,701334910,16720,16720,16720,16720,0
20231212,155700,701334910,16720,16720,16720,16720,0
20231212,155600,701334910,16720,16720,16720,16720,0
20231212,155500,701334910,16720,16720,16720,16720,0
20231212,155400,701334910,16720,16720,16720,16720,0
20231212,155300,701334910,16720,16720,16720,16720,0
20231212,155200,701334910,16720,16720,16720,16720,0
20231212,155100,701334910,16720,16720,16720,16720,0
20231212,155000,701334910,16720,16720,16720,16720,0
20231212,154900,701334910,16720,16720,16720,16720,0
20231212,154800,701334910,16720,16720,16720,16720,0
20231212,154700,701334910,16720,16720,16720,16720,0
20231212,154600,701334910,16720,16720,16720,16720,0
20231212,154500,701334910,16720,16720,16720,16720,0
20231212,154400,701334910,16720,16720,16720,16720,0
20231212,154300,701334910,16720,16720,16720,16720,0
20231212,154200,701334910,16720,16720,16720,16720,0
20231212,154100,701334910,16720,16720,16720,16720,0
20231212,154000,701334910,16720,16720,16720,16720,0
20231212,153900,701334910,16720,16720,16720,16720,0
20231212,153800,701334910,16720,16720,16720,16720,0
20231212,153700,701334910,16720,16720,16720,16720,0
20231212,153600,701334910,16720,16720,16720,16720,0
20231212,153500,701334910,16720,16720,16720,16720,0
20231212,153400,701334910,16720,16720,16720,16720,0
20231212,153300,701334910,16720,16720,16720,16720,0
20231212,153200,701334910,16720,16720,16720,16720,0
20231212,153100,701334910,16720,16720,16720,16720,0
20231212,153000,701334910,16720,16720,16720,16720,1130
20231212,152900,682441310,16710,16710,16710,16710,0
20231212,152800,682441310,16710,16710,16710,16710,0
20231212,152700,682441310,16710,16710,16710,16710,0
20231212,152600,682441310,16710,16710,16710,16710,0
20231212,152500,682441310,16710,16710,16710,16710,0
20231212,152400,682441310,16710,16710,16710,16710,0
20231212,152300,682441310,16710,16710,16710,16710,0
20231212,152200,682441310,16710,16710,16710,16710,0
20231212,152100,682441310,16710,16710,16710,16710,0
20231212,152000,682441310,16710,16710,16710,16710,0
20231212,151900,682441310,16710,16690,16710,16690,102
20231212,151800,680737830,16710,16710,16720,16690,130
20231212,151700,678567370,16700,16710,16720,16700,56
20231212,151600,677631740,16700,16710,16710,16700,23
20231212,151500,677247420,16710,16710,16710,16710,23
20231212,151400,676863090,16700,16720,16720,16700,29
20231212,151300,676378750,16700,16710,16710,16700,30
20231212,151200,675877700,16700,16690,16700,16690,41
20231212,151100,675193160,16690,16690,16710,16690,29
20231212,151000,674709110,16690,16690,16690,16690,28
20231212,150900,674241790,16700,16710,16710,16690,439
20231212,150800,666909540,16710,16710,16720,16710,75
20231212,150700,665656030,16710,16710,16710,16710,29
20231212,150600,665171440,16710,16710,16720,16700,152
20231212,150500,662631790,16710,16720,16720,16710,33
20231212,150400,662080350,16710,16710,16710,16710,58
20231212,150300,661111170,16710,16720,16720,16710,8
20231212,150200,660977460,16710,16720,16720,16710,120
20231212,150100,658972200,16700,16710,16710,16700,48
20231212,150000,658170240,16700,16700,16710,16700,104
20231212,145900,656433400,16700,16710,16720,16700,208
20231212,145800,652958180,16720,16710,16720,16710,51
20231212,145700,652105960,16710,16710,16710,16710,10
20231212,145600,651938860,16720,16720,16720,16710,108
20231212,145500,650133520,16720,16720,16730,16720,55
20231212,145400,649213910,16720,16720,16720,16710,150
20231212,145300,646706290,16720,16740,16740,16720,117
20231212,145200,644749340,16740,16730,16740,16730,84
20231212,145100,643343970,16730,16730,16730,16730,32
20231212,145000,642808610,16730,16740,16740,16730,33
20231212,144900,642256480,16730,16730,16740,16720,117
20231212,144800,640299100,16730,16720,16730,16720,125
20231212,144700,638208770,16720,16720,16730,16720,175
20231212,144600,635282720,16720,16740,16740,16720,7
20231212,144500,635165610,16740,16730,16740,16730,65
20231212,144400,634078080,16730,16730,16740,16720,727
20231212,144300,621913220,16740,16730,16740,16730,60
20231212,144200,620909330,16720,16740,16740,16720,374
20231212,144100,614651620,16740,16740,16740,16740,77
20231212,144000,613362640,16740,16740,16750,16740,37
20231212,143900,612743160,16730,16750,16750,16730,51
20231212,143800,611889120,16750,16740,16750,16730,148
20231212,143700,609411430,16750,16740,16750,16740,75
20231212,143600,608155500,16750,16750,16750,16740,53
20231212,143500,607268150,16750,16740,16750,16740,79
20231212,143400,605945370,16740,16750,16750,16740,64
20231212,143300,604873830,16750,16750,16760,16750,121
20231212,143200,602847060,16750,16760,16760,16750,62
20231212,143100,601808530,16750,16750,16760,16750,287
20231212,143000,596999190,16760,16760,16770,16760,156
20231212,142900,594384040,16760,16760,16760,16760,75
20231212,142800,593127040,16760,16750,16760,16750,182
20231212,142700,590077240,16750,16730,16750,16730,326
20231212,142600,584619390,16740,16730,16740,16730,33
20231212,142500,584067280,16730,16720,16730,16720,252
20231212,142400,579852110,16720,16720,16720,16720,11
20231212,142300,579668190,16720,16720,16730,16720,33
20231212,142200,579116420,16720,16720,16720,16720,47
20231212,142100,578330580,16720,16730,16730,16720,55
20231212,142000,577410530,16730,16730,16740,16730,203
20231212,141900,574014320,16720,16720,16730,16720,102
20231212,141800,572308850,16730,16730,16730,16720,79
20231212,141700,570987750,16730,16730,16730,16720,45
20231212,141600,570235170,16720,16720,16720,16720,35
20231212,141500,569649970,16720,16720,16720,16720,50
20231212,141400,568813970,16730,16740,16740,16720,86
20231212,141300,567375780,16730,16730,16730,16730,45
20231212,141200,566622930,16740,16730,16740,16730,10
20231212,141100,566455590,16730,16730,16740,16730,110
20231212,141000,564615260,16740,16730,16740,16730,122
20231212,140900,562573690,16730,16730,16730,16730,5
20231212,140800,562490040,16730,16720,16730,16720,38
20231212,140700,561854360,16730,16730,16730,16730,31
20231212,140600,561335730,16730,16740,16740,16730,406
20231212,140500,554539350,16710,16730,16730,16710,53
20231212,140400,553652760,16730,16730,16740,16730,130
20231212,140300,551477510,16730,16730,16730,16730,367
20231212,140200,545337600,16730,16730,16730,16730,6
20231212,140100,545237220,16730,16730,16740,16730,46
20231212,140000,544467590,16730,16730,16740,16730,42
20231212,135900,543764600,16730,16730,16730,16730,31
20231212,135800,543245970,16740,16730,16740,16730,43
20231212,135700,542526560,16720,16730,16730,16720,39
20231212,135600,541874150,16730,16720,16730,16720,14
20231212,135500,541639980,16740,16750,16750,16720,37
20231212,135400,541020480,16750,16720,16750,16720,87
20231212,135300,539564640,16720,16710,16720,16710,1246
20231212,135200,518732600,16700,16700,16700,16700,31
20231212,135100,518214900,16700,16700,16710,16700,206
20231212,135000,514772940,16710,16700,16710,16700,66
20231212,134900,513670710,16700,16700,16700,16700,23
20231212,134800,513286610,16700,16700,16710,16700,61
20231212,134700,512267600,16710,16700,16710,16700,147
20231212,134600,509812140,16700,16700,16700,16700,23
20231212,134500,509428040,16710,16700,16710,16700,59
20231212,134400,508442350,16700,16710,16710,16700,40
20231212,134300,507774320,16710,16710,16710,16710,56
20231212,134200,506838560,16710,16720,16720,16710,38
20231212,134100,506203260,16720,16710,16720,16710,22
20231212,134000,505835600,16710,16720,16720,16710,71
20231212,133900,504648560,16720,16720,16720,16720,2
20231212,133800,504615120,16720,16710,16730,16710,8
20231212,133700,504481350,16730,16720,16730,16710,198
20231212,133600,501170300,16710,16730,16730,16710,66
20231212,133500,500066570,16710,16720,16730,16710,15
20231212,133400,499815810,16710,16720,16720,16710,2
20231212,133300,499782380,16720,16720,16720,16710,92
20231212,133200,498244200,16720,16730,16730,16710,10
20231212,133100,498077010,16710,16720,16720,16710,71
20231212,133000,496890530,16720,16720,16720,16710,62
20231212,132900,495853950,16720,16710,16740,16710,50
20231212,132800,495017760,16710,16730,16730,16710,106
20231212,132700,493246380,16710,16730,16730,16710,43
20231212,132600,492527150,16740,16740,16740,16710,59
20231212,132500,491540210,16690,16730,16730,16690,36
20231212,132400,490938170,16730,16710,16730,16710,88
20231212,132300,489466260,16720,16730,16740,16720,267
20231212,132200,485001000,16730,16720,16730,16720,9
20231212,132100,484850500,16710,16710,16710,16710,1
20231212,132000,484833790,16710,16730,16750,16710,161
20231212,131900,482137630,16720,16740,16750,16720,151
20231212,131800,479610650,16740,16750,16750,16740,10
20231212,131700,479443200,16750,16740,16760,16740,1189
20231212,131600,459517870,16730,16700,16730,16700,345
20231212,131500,453748490,16690,16690,16690,16690,12
20231212,131400,453548210,16700,16700,16700,16690,40
20231212,131300,452880270,16720,16710,16720,16710,39
20231212,131200,452228530,16710,16700,16710,16700,120
20231212,131100,450223380,16700,16700,16700,16700,0
20231212,131000,450223380,16700,16710,16710,16700,164
20231212,130900,447482950,16700,16690,16700,16690,167
20231212,130800,444694910,16690,16690,16690,16690,5
20231212,130700,444611460,16690,16680,16700,16680,151
20231212,130600,442090520,16690,16680,16690,16680,76
20231212,130500,440822790,16680,16680,16680,16680,6
20231212,130400,440722710,16690,16680,16690,16680,16
20231212,130300,440455790,16680,16700,16700,16680,53
20231212,130200,439570710,16700,16690,16710,16680,50
20231212,130100,438736160,16710,16690,16710,16690,26
20231212,130000,438302080,16680,16700,16710,16680,43
20231212,125900,437583620,16690,16700,16700,16680,88
20231212,125800,436114940,16700,16690,16700,16690,7
20231212,125700,435998080,16700,16690,16700,16690,34
20231212,125600,435430290,16690,16690,16690,16690,17
20231212,125500,435146560,16680,16680,16680,16680,63
20231212,125400,434095720,16680,16710,16710,16680,537
20231212,125300,425130140,16700,16700,16700,16700,16
20231212,125200,424862940,16710,16710,16710,16700,42
20231212,125100,424161470,16700,16710,16710,16700,52
20231212,125000,423292720,16710,16700,16710,16700,42
20231212,124900,422591300,16700,16710,16710,16700,16
20231212,124800,422324050,16700,16710,16710,16700,69
20231212,124700,421171710,16710,16720,16730,16710,60
20231212,124600,420168530,16710,16720,16720,16710,234
20231212,124500,416258270,16720,16710,16720,16710,55
20231212,124400,415339160,16710,16710,16720,16710,48
20231212,124300,414536770,16710,16710,16710,16710,43
20231212,124200,413818240,16720,16720,16720,16720,13
20231212,124100,413600880,16720,16720,16720,16720,22
20231212,124000,413233040,16710,16710,16710,16710,13
20231212,123900,413015810,16710,16710,16730,16710,79
20231212,123800,411694960,16720,16720,16720,16700,372
20231212,123700,405482080,16710,16700,16710,16700,17
20231212,123600,405198130,16700,16700,16700,16700,4
20231212,123500,405131330,16720,16730,16730,16720,56
20231212,123400,404194670,16740,16730,16740,16730,6
20231212,123300,404094280,16700,16700,16700,16700,1
20231212,123200,404077580,16750,16720,16750,16710,402
20231212,123100,397348590,16710,16710,16710,16700,181
20231212,123000,394324130,16700,16690,16700,16690,20
20231212,122900,393990190,16690,16690,16690,16690,13
20231212,122800,393773220,16710,16700,16710,16700,100
20231212,122700,392103110,16700,16700,16710,16700,18
20231212,122600,391802480,16700,16700,16700,16700,6
20231212,122500,391702280,16700,16700,16710,16700,70
20231212,122400,390533230,16700,16700,16700,16700,51
20231212,122300,389681530,16700,16700,16700,16700,7
20231212,122200,389564630,16700,16690,16700,16690,107
20231212,122100,387777820,16700,16700,16700,16700,176
20231212,122000,384838620,16710,16710,16710,16710,32
20231212,121900,384303900,16710,16710,16710,16710,83
20231212,121800,382916970,16700,16700,16710,16700,96
20231212,121700,381313440,16700,16700,16700,16700,5
20231212,121600,381229940,16700,16700,16710,16700,59
20231212,121500,380244210,16710,16700,16710,16700,49
20231212,121400,379425590,16710,16700,16710,16700,57
20231212,121300,378473630,16700,16700,16700,16700,42
20231212,121200,377772230,16700,16710,16720,16700,16
20231212,121100,377504890,16710,16710,16710,16700,57
20231212,121000,376552470,16710,16710,16710,16710,6
20231212,120900,376452210,16710,16710,16720,16710,37
20231212,120800,375833930,16700,16710,16710,16700,17
20231212,120700,375549940,16700,16700,16700,16690,68
20231212,120600,374414430,16700,16710,16720,16700,115
20231212,120500,372492880,16710,16720,16720,16710,17
20231212,120400,372208730,16720,16720,16730,16720,55
20231212,120300,371289090,16720,16730,16730,16720,14
20231212,120200,371055000,16720,16730,16730,16720,18
20231212,120100,370753940,16740,16730,16740,16730,8
20231212,120000,370620070,16730,16730,16730,16730,69
20231212,115900,369465700,16730,16710,16730,16710,8
20231212,115800,369331980,16730,16720,16730,16710,106
20231212,115700,367559220,16730,16720,16730,16720,126
20231212,115600,365452370,16720,16700,16720,16700,18
20231212,115500,365151620,16700,16700,16700,16700,8
20231212,115400,365018020,16710,16710,16720,16700,108
20231212,115300,363213070,16710,16710,16710,16710,30
20231212,115200,362711770,16700,16700,16710,16700,97
20231212,115100,361091020,16700,16700,16700,16700,13
20231212,115000,360873920,16710,16710,16720,16700,51
20231212,114900,360022130,16710,16700,16710,16700,6
20231212,114800,359921920,16700,16700,16710,16700,45
20231212,114700,359170370,16720,16710,16720,16710,63
20231212,114600,358117610,16710,16710,16710,16700,99
20231212,114500,356463400,16710,16710,16710,16680,213
20231212,114400,352906100,16710,16720,16720,16710,19
20231212,114300,352588560,16710,16710,16720,16710,59
20231212,114200,351602630,16720,16720,16720,16710,17
20231212,114100,351318510,16730,16730,16730,16730,31
20231212,114000,350799880,16710,16710,16720,16710,77
20231212,113900,349513170,16710,16710,16710,16710,41
20231212,113800,348828060,16710,16730,16730,16710,37
20231212,113700,348209160,16730,16720,16730,16710,524
20231212,113600,339447940,16720,16720,16720,16720,59
20231212,113500,338461460,16720,16730,16730,16720,32
20231212,113400,337926150,16730,16720,16730,16720,42
20231212,113300,337223840,16720,16730,16730,16720,61
20231212,113200,336203880,16730,16730,16740,16730,24
20231212,113100,335802180,16730,16720,16730,16720,110
20231212,113000,333962870,16710,16740,16740,16710,40
20231212,112900,333294260,16740,16740,16740,16740,123
20231212,112800,331235240,16740,16750,16750,16740,37
20231212,112700,330615540,16740,16740,16750,16740,89
20231212,112600,329125630,16740,16750,16750,16730,35
20231212,112500,328539890,16750,16730,16750,16730,468
20231212,112400,320705830,16720,16690,16720,16690,1097
20231212,112300,302374610,16690,16690,16700,16690,70
20231212,112200,301206280,16680,16690,16690,16680,70
20231212,112100,300038080,16680,16690,16700,16680,338
20231212,112000,294395410,16690,16700,16700,16690,10
20231212,111900,294228470,16690,16700,16710,16690,303
20231212,111800,289168580,16700,16650,16700,16650,1038
20231212,111700,271844600,16680,16680,16680,16680,0
20231212,111600,271844600,16680,16660,16680,16650,753
20231212,111500,259290250,16660,16670,16670,16660,38
20231212,111400,258656850,16660,16640,16660,16640,47
20231212,111300,257874340,16660,16650,16660,16650,30
20231212,111200,257374610,16650,16660,16660,16650,46
20231212,111100,256608650,16650,16650,16650,16650,13
20231212,111000,256392200,16650,16650,16650,16650,2
20231212,110900,256358900,16670,16650,16670,16640,94
20231212,110800,254793540,16640,16640,16640,16640,0
20231212,110700,254793540,16640,16640,16640,16640,8
20231212,110600,254660420,16630,16660,16670,16630,298
20231212,110500,249698260,16660,16660,16660,16650,39
20231212,110400,249048590,16660,16660,16670,16660,15
20231212,110300,248798610,16660,16670,16670,16660,30
20231212,110200,248298530,16660,16650,16660,16650,51
20231212,110100,247449310,16660,16670,16670,16650,35
20231212,110000,246866170,16670,16660,16670,16660,143
20231212,105900,244482490,16660,16650,16660,16650,73
20231212,105800,243266940,16650,16650,16650,16650,0
20231212,105700,243266940,16650,16660,16660,16650,31
20231212,105600,242750640,16660,16660,16660,16660,60
20231212,105500,241751040,16650,16660,16660,16650,8
20231212,105400,241617790,16670,16680,16680,16650,26
20231212,105300,241184510,16670,16670,16670,16670,66
20231212,105200,240084290,16670,16660,16670,16660,14
20231212,105100,239850920,16690,16650,16690,16650,401
20231212,105000,233163770,16650,16640,16650,16630,143
20231212,104900,230784620,16630,16640,16640,16630,61
20231212,104800,229769940,16630,16630,16630,16630,12
20231212,104700,229570380,16630,16630,16640,16630,73
20231212,104600,228355870,16640,16630,16640,16630,32
20231212,104500,227823400,16630,16640,16640,16630,12
20231212,104400,227623810,16630,16630,16630,16630,9
20231212,104300,227474140,16660,16640,16660,16630,390
20231212,104200,220980680,16630,16630,16640,16630,51
20231212,104100,220132520,16640,16630,16640,16630,41
20231212,104000,219450360,16630,16630,16650,16630,74
20231212,103900,218218480,16650,16660,16660,16610,84
20231212,103800,216820230,16650,16650,16650,16650,103
20231212,103700,215105280,16660,16660,16660,16650,34
20231212,103600,214538850,16660,16660,16660,16650,260
20231212,103500,210207440,16670,16660,16670,16660,42
20231212,103400,209507680,16680,16670,16680,16670,30
20231212,103300,209007540,16680,16680,16680,16680,2
20231212,103200,208974180,16680,16680,16680,16680,32
20231212,103100,208440420,16670,16670,16670,16670,51
20231212,103000,207590250,16670,16660,16670,16660,28
20231212,102900,207123500,16670,16670,16670,16660,190
20231212,102800,203956430,16660,16660,16660,16660,43
20231212,102700,203240050,16660,16670,16670,16660,19
20231212,102600,202923490,16660,16660,16660,16660,47
20231212,102500,202140470,16660,16670,16670,16660,10
20231212,102400,201973860,16670,16660,16680,16660,49
20231212,102300,201157040,16660,16670,16670,16660,9
20231212,102200,201007050,16670,16670,16670,16670,27
20231212,102100,200556960,16670,16680,16680,16660,43
20231212,102000,199840210,16670,16660,16670,16660,162
20231212,101900,197139790,16660,16660,16660,16660,50
20231212,101800,196306790,16670,16680,16680,16660,47
20231212,101700,195523370,16660,16660,16660,16660,8
20231212,101600,195390090,16680,16680,16680,16680,0
20231212,101500,195390090,16680,16680,16680,16680,129
20231212,101400,193238370,16680,16680,16680,16650,25
20231212,101300,192821490,16680,16690,16690,16680,11
20231212,101200,192637990,16680,16690,16690,16680,48
20231212,101100,191837050,16690,16680,16690,16680,23
20231212,101000,191453380,16690,16680,16690,16680,190
20231212,100900,188282370,16680,16690,16690,16680,22
20231212,100800,187915240,16700,16680,16700,16680,72
20231212,100700,186713870,16680,16690,16690,16680,270
20231212,100600,182207660,16690,16690,16700,16690,74
20231212,100500,180971960,16690,16690,16700,16690,22
20231212,100400,180604760,16690,16690,16690,16690,68
20231212,100300,179469840,16690,16680,16730,16680,307
20231212,100200,174343300,16640,16640,16640,16640,10
20231212,100100,174176900,16640,16680,16680,16640,111
20231212,100000,172326500,16680,16700,16700,16680,42
20231212,095900,171625420,16710,16700,16820,16690,1091
20231212,095800,153343530,16700,16700,16700,16700,140
20231212,095700,151005530,16710,16750,16760,16700,243
20231212,095600,146939290,16780,16650,16800,16650,262
20231212,095500,142542650,16630,16640,16810,16600,1547
20231212,095400,116612750,16640,16650,16650,16640,42
20231212,095300,115913640,16660,16710,16710,16660,6
20231212,095200,115813430,16730,16600,16730,16600,1701
20231212,095100,87423440,16600,16600,16600,16600,6
20231212,095000,87323840,16600,16540,16650,16540,2621
20231212,094900,43804700,16540,16570,16570,16540,40
20231212,094800,43142460,16540,16570,16570,16540,26
20231212,094700,42711890,16540,16540,16540,16540,0
20231212,094600,42711890,16540,16540,16550,16540,59
20231212,094500,41735840,16530,16550,16550,16530,98
20231212,094400,40114890,16530,16530,16530,16530,43
20231212,094300,39404100,16530,16560,16560,16530,103
20231212,094200,37698780,16590,16550,16590,16550,363
20231212,094100,31687740,16540,16540,16540,16540,27
20231212,094000,31241160,16560,16560,16560,16560,220
20231212,093900,27597960,16540,16540,16540,16540,6
20231212,093800,27498720,16540,16550,16550,16540,87
20231212,093700,26058970,16540,16540,16540,16540,24
20231212,093600,25662010,16550,16570,16570,16550,106
20231212,093500,23905690,16570,16560,16570,16560,54
20231212,093400,23011060,16560,16550,16560,16550,46
20231212,093300,22249580,16560,16560,16560,16560,42
20231212,093200,21554060,16560,16550,16560,16550,58
20231212,093100,20593660,16530,16530,16530,16530,28
20231212,093000,20130820,16520,16530,16550,16520,12
20231212,092900,19932410,16520,16520,16520,16520,72
20231212,092800,18742970,16480,16480,16480,16480,0
20231212,092700,18742970,16480,16480,16480,16480,0
20231212,092600,18742970,16480,16480,16480,16480,0
20231212,092500,18742970,16480,16480,16480,16480,0
20231212,092400,18742970,16480,16560,16560,16480,251
20231212,092300,14602860,16560,16560,16560,16560,1
20231212,092200,14586300,16580,16580,16580,16580,15
20231212,092100,14337600,16570,16570,16570,16570,0
20231212,092000,14337600,16570,16580,16580,16570,23
20231212,091900,13956270,16580,16580,16580,16580,2
20231212,091800,13923110,16560,16560,16560,16560,0
20231212,091700,13923110,16560,16570,16570,16560,19
20231212,091600,13608370,16580,16580,16580,16580,1
20231212,091500,13591790,16570,16570,16570,16570,0
20231212,091400,13591790,16570,16570,16570,16570,2
20231212,091300,13558650,16560,16560,16560,16560,13
20231212,091200,13343370,16560,16560,16560,16560,20
20231212,091100,13012170,16560,16560,16560,16560,2
20231212,091000,12979050,16550,16540,16550,16540,71
20231212,090900,11804590,16530,16530,16530,16530,0
20231212,090800,11804590,16530,16510,16530,16510,153
20231212,090700,9278540,16500,16500,16500,16500,0
20231212,090600,9278540,16500,16510,16510,16500,222
20231212,090500,5615380,16500,16510,16510,16500,110
20231212,090400,3800280,16510,16510,16510,16510,1
20231212,090300,3783770,16510,16510,16510,16510,0
20231212,090200,3783770,16510,16510,16510,16510,50
20231212,090100,2958270,16510,16510,16510,16510,15
20231212,090000,2710620,16520,16530,16530,16520,158