KissMeData/194370/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,202900,1153759130,17080,17080,17080,17080,1362
20231214,202800,1153759130,17080,17080,17080,17080,0
20231214,202700,1153759130,17080,17080,17080,17080,0
20231214,202600,1153759130,17080,17080,17080,17080,0
20231214,202500,1153759130,17080,17080,17080,17080,0
20231214,202400,1153759130,17080,17080,17080,17080,0
20231214,202300,1153759130,17080,17080,17080,17080,0
20231214,202200,1153759130,17080,17080,17080,17080,0
20231214,202100,1153759130,17080,17080,17080,17080,0
20231214,202000,1153759130,17080,17080,17080,17080,0
20231214,201900,1153759130,17080,17080,17080,17080,0
20231214,201800,1153759130,17080,17080,17080,17080,0
20231214,201700,1153759130,17080,17080,17080,17080,0
20231214,201600,1153759130,17080,17080,17080,17080,0
20231214,201500,1153759130,17080,17080,17080,17080,0
20231214,201400,1153759130,17080,17080,17080,17080,0
20231214,201300,1153759130,17080,17080,17080,17080,0
20231214,201200,1153759130,17080,17080,17080,17080,0
20231214,201100,1153759130,17080,17080,17080,17080,0
20231214,201000,1153759130,17080,17080,17080,17080,0
20231214,200900,1153759130,17080,17080,17080,17080,0
20231214,200800,1153759130,17080,17080,17080,17080,0
20231214,200700,1153759130,17080,17080,17080,17080,0
20231214,200600,1153759130,17080,17080,17080,17080,0
20231214,200500,1153759130,17080,17080,17080,17080,0
20231214,200400,1153759130,17080,17080,17080,17080,0
20231214,200300,1153759130,17080,17080,17080,17080,0
20231214,200200,1153759130,17080,17080,17080,17080,0
20231214,200100,1153759130,17080,17080,17080,17080,0
20231214,200000,1153759130,17080,17080,17080,17080,0
20231214,195900,1153759130,17080,17080,17080,17080,1362
20231214,195800,1153759130,17080,17080,17080,17080,0
20231214,195700,1153759130,17080,17080,17080,17080,0
20231214,195600,1153759130,17080,17080,17080,17080,0
20231214,195500,1153759130,17080,17080,17080,17080,0
20231214,195400,1153759130,17080,17080,17080,17080,0
20231214,195300,1153759130,17080,17080,17080,17080,0
20231214,195200,1153759130,17080,17080,17080,17080,0
20231214,195100,1153759130,17080,17080,17080,17080,0
20231214,195000,1153759130,17080,17080,17080,17080,0
20231214,194900,1153759130,17080,17080,17080,17080,0
20231214,194800,1153759130,17080,17080,17080,17080,0
20231214,194700,1153759130,17080,17080,17080,17080,0
20231214,194600,1153759130,17080,17080,17080,17080,0
20231214,194500,1153759130,17080,17080,17080,17080,0
20231214,194400,1153759130,17080,17080,17080,17080,0
20231214,194300,1153759130,17080,17080,17080,17080,0
20231214,194200,1153759130,17080,17080,17080,17080,0
20231214,194100,1153759130,17080,17080,17080,17080,0
20231214,194000,1153759130,17080,17080,17080,17080,0
20231214,193900,1153759130,17080,17080,17080,17080,0
20231214,193800,1153759130,17080,17080,17080,17080,0
20231214,193700,1153759130,17080,17080,17080,17080,0
20231214,193600,1153759130,17080,17080,17080,17080,0
20231214,193500,1153759130,17080,17080,17080,17080,0
20231214,193400,1153759130,17080,17080,17080,17080,0
20231214,193300,1153759130,17080,17080,17080,17080,0
20231214,193200,1153759130,17080,17080,17080,17080,0
20231214,193100,1153759130,17080,17080,17080,17080,0
20231214,193000,1153759130,17080,17080,17080,17080,0
20231214,192900,1153759130,17080,17080,17080,17080,1362
20231214,192800,1153759130,17080,17080,17080,17080,0
20231214,192700,1153759130,17080,17080,17080,17080,0
20231214,192600,1153759130,17080,17080,17080,17080,0
20231214,192500,1153759130,17080,17080,17080,17080,0
20231214,192400,1153759130,17080,17080,17080,17080,0
20231214,192300,1153759130,17080,17080,17080,17080,0
20231214,192200,1153759130,17080,17080,17080,17080,0
20231214,192100,1153759130,17080,17080,17080,17080,0
20231214,192000,1153759130,17080,17080,17080,17080,0
20231214,191900,1153759130,17080,17080,17080,17080,0
20231214,191800,1153759130,17080,17080,17080,17080,0
20231214,191700,1153759130,17080,17080,17080,17080,0
20231214,191600,1153759130,17080,17080,17080,17080,0
20231214,191500,1153759130,17080,17080,17080,17080,0
20231214,191400,1153759130,17080,17080,17080,17080,0
20231214,191300,1153759130,17080,17080,17080,17080,0
20231214,191200,1153759130,17080,17080,17080,17080,0
20231214,191100,1153759130,17080,17080,17080,17080,0
20231214,191000,1153759130,17080,17080,17080,17080,0
20231214,190900,1153759130,17080,17080,17080,17080,0
20231214,190800,1153759130,17080,17080,17080,17080,0
20231214,190700,1153759130,17080,17080,17080,17080,0
20231214,190600,1153759130,17080,17080,17080,17080,0
20231214,190500,1153759130,17080,17080,17080,17080,0
20231214,190400,1153759130,17080,17080,17080,17080,0
20231214,190300,1153759130,17080,17080,17080,17080,0
20231214,190200,1153759130,17080,17080,17080,17080,0
20231214,190100,1153759130,17080,17080,17080,17080,0
20231214,190000,1153759130,17080,17080,17080,17080,0
20231214,185900,1153759130,17080,17080,17080,17080,1362
20231214,185800,1153759130,17080,17080,17080,17080,0
20231214,185700,1153759130,17080,17080,17080,17080,0
20231214,185600,1153759130,17080,17080,17080,17080,0
20231214,185500,1153759130,17080,17080,17080,17080,0
20231214,185400,1153759130,17080,17080,17080,17080,0
20231214,185300,1153759130,17080,17080,17080,17080,0
20231214,185200,1153759130,17080,17080,17080,17080,0
20231214,185100,1153759130,17080,17080,17080,17080,0
20231214,185000,1153759130,17080,17080,17080,17080,0
20231214,184900,1153759130,17080,17080,17080,17080,0
20231214,184800,1153759130,17080,17080,17080,17080,0
20231214,184700,1153759130,17080,17080,17080,17080,0
20231214,184600,1153759130,17080,17080,17080,17080,0
20231214,184500,1153759130,17080,17080,17080,17080,0
20231214,184400,1153759130,17080,17080,17080,17080,0
20231214,184300,1153759130,17080,17080,17080,17080,0
20231214,184200,1153759130,17080,17080,17080,17080,0
20231214,184100,1153759130,17080,17080,17080,17080,0
20231214,184000,1153759130,17080,17080,17080,17080,0
20231214,183900,1153759130,17080,17080,17080,17080,0
20231214,183800,1153759130,17080,17080,17080,17080,0
20231214,183700,1153759130,17080,17080,17080,17080,0
20231214,183600,1153759130,17080,17080,17080,17080,0
20231214,183500,1153759130,17080,17080,17080,17080,0
20231214,183400,1153759130,17080,17080,17080,17080,0
20231214,183300,1153759130,17080,17080,17080,17080,0
20231214,183200,1153759130,17080,17080,17080,17080,0
20231214,183100,1153759130,17080,17080,17080,17080,0
20231214,183000,1153759130,17080,17080,17080,17080,0
20231214,182900,1153759130,17080,17080,17080,17080,1362
20231214,182800,1153759130,17080,17080,17080,17080,0
20231214,182700,1153759130,17080,17080,17080,17080,0
20231214,182600,1153759130,17080,17080,17080,17080,0
20231214,182500,1153759130,17080,17080,17080,17080,0
20231214,182400,1153759130,17080,17080,17080,17080,0
20231214,182300,1153759130,17080,17080,17080,17080,0
20231214,182200,1153759130,17080,17080,17080,17080,0
20231214,182100,1153759130,17080,17080,17080,17080,0
20231214,182000,1153759130,17080,17080,17080,17080,0
20231214,181900,1153759130,17080,17080,17080,17080,0
20231214,181800,1153759130,17080,17080,17080,17080,0
20231214,181700,1153759130,17080,17080,17080,17080,0
20231214,181600,1153759130,17080,17080,17080,17080,0
20231214,181500,1153759130,17080,17080,17080,17080,0
20231214,181400,1153759130,17080,17080,17080,17080,0
20231214,181300,1153759130,17080,17080,17080,17080,0
20231214,181200,1153759130,17080,17080,17080,17080,0
20231214,181100,1153759130,17080,17080,17080,17080,0
20231214,181000,1153759130,17080,17080,17080,17080,0
20231214,180900,1153759130,17080,17080,17080,17080,0
20231214,180800,1153759130,17080,17080,17080,17080,0
20231214,180700,1153759130,17080,17080,17080,17080,0
20231214,180600,1153759130,17080,17080,17080,17080,0
20231214,180500,1153759130,17080,17080,17080,17080,0
20231214,180400,1153759130,17080,17080,17080,17080,0
20231214,180300,1153759130,17080,17080,17080,17080,0
20231214,180200,1153759130,17080,17080,17080,17080,0
20231214,180100,1153759130,17080,17080,17080,17080,0
20231214,180000,1153759130,17080,17080,17080,17080,0
20231214,175900,1153759130,17080,17080,17080,17080,1362
20231214,175800,1153759130,17080,17080,17080,17080,0
20231214,175700,1153759130,17080,17080,17080,17080,0
20231214,175600,1153759130,17080,17080,17080,17080,0
20231214,175500,1153759130,17080,17080,17080,17080,0
20231214,175400,1153759130,17080,17080,17080,17080,0
20231214,175300,1153759130,17080,17080,17080,17080,0
20231214,175200,1153759130,17080,17080,17080,17080,0
20231214,175100,1153759130,17080,17080,17080,17080,0
20231214,175000,1153759130,17080,17080,17080,17080,0
20231214,174900,1153759130,17080,17080,17080,17080,0
20231214,174800,1153759130,17080,17080,17080,17080,0
20231214,174700,1153759130,17080,17080,17080,17080,0
20231214,174600,1153759130,17080,17080,17080,17080,0
20231214,174500,1153759130,17080,17080,17080,17080,0
20231214,174400,1153759130,17080,17080,17080,17080,0
20231214,174300,1153759130,17080,17080,17080,17080,0
20231214,174200,1153759130,17080,17080,17080,17080,0
20231214,174100,1153759130,17080,17080,17080,17080,0
20231214,174000,1153759130,17080,17080,17080,17080,0
20231214,173900,1153759130,17080,17080,17080,17080,0
20231214,173800,1153759130,17080,17080,17080,17080,0
20231214,173700,1153759130,17080,17080,17080,17080,0
20231214,173600,1153759130,17080,17080,17080,17080,0
20231214,173500,1153759130,17080,17080,17080,17080,0
20231214,173400,1153759130,17080,17080,17080,17080,0
20231214,173300,1153759130,17080,17080,17080,17080,0
20231214,173200,1153759130,17080,17080,17080,17080,0
20231214,173100,1153759130,17080,17080,17080,17080,0
20231214,173000,1153759130,17080,17080,17080,17080,0
20231214,172900,1153759130,17080,17080,17080,17080,1362
20231214,172800,1153759130,17080,17080,17080,17080,0
20231214,172700,1153759130,17080,17080,17080,17080,0
20231214,172600,1153759130,17080,17080,17080,17080,0
20231214,172500,1153759130,17080,17080,17080,17080,0
20231214,172400,1153759130,17080,17080,17080,17080,0
20231214,172300,1153759130,17080,17080,17080,17080,0
20231214,172200,1153759130,17080,17080,17080,17080,0
20231214,172100,1153759130,17080,17080,17080,17080,0
20231214,172000,1153759130,17080,17080,17080,17080,0
20231214,171900,1153759130,17080,17080,17080,17080,0
20231214,171800,1153759130,17080,17080,17080,17080,0
20231214,171700,1153759130,17080,17080,17080,17080,0
20231214,171600,1153759130,17080,17080,17080,17080,0
20231214,171500,1153759130,17080,17080,17080,17080,0
20231214,171400,1153759130,17080,17080,17080,17080,0
20231214,171300,1153759130,17080,17080,17080,17080,0
20231214,171200,1153759130,17080,17080,17080,17080,0
20231214,171100,1153759130,17080,17080,17080,17080,0
20231214,171000,1153759130,17080,17080,17080,17080,0
20231214,170900,1153759130,17080,17080,17080,17080,0
20231214,170800,1153759130,17080,17080,17080,17080,0
20231214,170700,1153759130,17080,17080,17080,17080,0
20231214,170600,1153759130,17080,17080,17080,17080,0
20231214,170500,1153759130,17080,17080,17080,17080,0
20231214,170400,1153759130,17080,17080,17080,17080,0
20231214,170300,1153759130,17080,17080,17080,17080,0
20231214,170200,1153759130,17080,17080,17080,17080,0
20231214,170100,1153759130,17080,17080,17080,17080,0
20231214,170000,1153759130,17080,17080,17080,17080,0
20231214,165900,1153759130,17080,17080,17080,17080,1362
20231214,165800,1153759130,17080,17080,17080,17080,0
20231214,165700,1153759130,17080,17080,17080,17080,0
20231214,165600,1153759130,17080,17080,17080,17080,0
20231214,165500,1153759130,17080,17080,17080,17080,0
20231214,165400,1153759130,17080,17080,17080,17080,0
20231214,165300,1153759130,17080,17080,17080,17080,0
20231214,165200,1153759130,17080,17080,17080,17080,0
20231214,165100,1153759130,17080,17080,17080,17080,0
20231214,165000,1153759130,17080,17080,17080,17080,0
20231214,164900,1153759130,17080,17080,17080,17080,0
20231214,164800,1153759130,17080,17080,17080,17080,0
20231214,164700,1153759130,17080,17080,17080,17080,0
20231214,164600,1153759130,17080,17080,17080,17080,0
20231214,164500,1153759130,17080,17080,17080,17080,0
20231214,164400,1153759130,17080,17080,17080,17080,0
20231214,164300,1153759130,17080,17080,17080,17080,0
20231214,164200,1153759130,17080,17080,17080,17080,0
20231214,164100,1153759130,17080,17080,17080,17080,0
20231214,164000,1153759130,17080,17080,17080,17080,0
20231214,163900,1153759130,17080,17080,17080,17080,0
20231214,163800,1153759130,17080,17080,17080,17080,0
20231214,163700,1153759130,17080,17080,17080,17080,0
20231214,163600,1153759130,17080,17080,17080,17080,0
20231214,163500,1153759130,17080,17080,17080,17080,0
20231214,163400,1153759130,17080,17080,17080,17080,0
20231214,163300,1153759130,17080,17080,17080,17080,0
20231214,163200,1153759130,17080,17080,17080,17080,0
20231214,163100,1153759130,17080,17080,17080,17080,0
20231214,163000,1153759130,17080,17080,17080,17080,0
20231214,162900,1153759130,17080,17080,17080,17080,1362
20231214,162800,1153759130,17080,17080,17080,17080,0
20231214,162700,1153759130,17080,17080,17080,17080,0
20231214,162600,1153759130,17080,17080,17080,17080,0
20231214,162500,1153759130,17080,17080,17080,17080,0
20231214,162400,1153759130,17080,17080,17080,17080,0
20231214,162300,1153759130,17080,17080,17080,17080,0
20231214,162200,1153759130,17080,17080,17080,17080,0
20231214,162100,1153759130,17080,17080,17080,17080,0
20231214,162000,1153759130,17080,17080,17080,17080,0
20231214,161900,1153759130,17080,17080,17080,17080,0
20231214,161800,1153759130,17080,17080,17080,17080,0
20231214,161700,1153759130,17080,17080,17080,17080,0
20231214,161600,1153759130,17080,17080,17080,17080,0
20231214,161500,1153759130,17080,17080,17080,17080,0
20231214,161400,1153759130,17080,17080,17080,17080,0
20231214,161300,1153759130,17080,17080,17080,17080,0
20231214,161200,1153759130,17080,17080,17080,17080,0
20231214,161100,1153759130,17080,17080,17080,17080,0
20231214,161000,1153759130,17080,17080,17080,17080,0
20231214,160900,1153759130,17080,17080,17080,17080,0
20231214,160800,1153759130,17080,17080,17080,17080,0
20231214,160700,1153759130,17080,17080,17080,17080,0
20231214,160600,1153759130,17080,17080,17080,17080,0
20231214,160500,1153759130,17080,17080,17080,17080,0
20231214,160400,1153759130,17080,17080,17080,17080,0
20231214,160300,1153759130,17080,17080,17080,17080,0
20231214,160200,1153759130,17080,17080,17080,17080,0
20231214,160100,1153759130,17080,17080,17080,17080,0
20231214,160000,1153759130,17080,17080,17080,17080,0
20231214,155900,1153759130,17080,17080,17080,17080,1362
20231214,155800,1153759130,17080,17080,17080,17080,0
20231214,155700,1153759130,17080,17080,17080,17080,0
20231214,155600,1153759130,17080,17080,17080,17080,0
20231214,155500,1153759130,17080,17080,17080,17080,0
20231214,155400,1153759130,17080,17080,17080,17080,0
20231214,155300,1153759130,17080,17080,17080,17080,0
20231214,155200,1153759130,17080,17080,17080,17080,0
20231214,155100,1153759130,17080,17080,17080,17080,0
20231214,155000,1153759130,17080,17080,17080,17080,0
20231214,154900,1153759130,17080,17080,17080,17080,0
20231214,154800,1153759130,17080,17080,17080,17080,0
20231214,154700,1153759130,17080,17080,17080,17080,0
20231214,154600,1153759130,17080,17080,17080,17080,0
20231214,154500,1153759130,17080,17080,17080,17080,0
20231214,154400,1153759130,17080,17080,17080,17080,0
20231214,154300,1153759130,17080,17080,17080,17080,0
20231214,154200,1153759130,17080,17080,17080,17080,0
20231214,154100,1153759130,17080,17080,17080,17080,0
20231214,154000,1153759130,17080,17080,17080,17080,0
20231214,153900,1153759130,17080,17080,17080,17080,0
20231214,153800,1153759130,17080,17080,17080,17080,0
20231214,153700,1153759130,17080,17080,17080,17080,0
20231214,153600,1153759130,17080,17080,17080,17080,0
20231214,153500,1153759130,17080,17080,17080,17080,0
20231214,153400,1153759130,17080,17080,17080,17080,0
20231214,153300,1153759130,17080,17080,17080,17080,0
20231214,153200,1153759130,17080,17080,17080,17080,0
20231214,153100,1153759130,17080,17080,17080,17080,0
20231214,153000,1153759130,17080,17080,17080,17080,1362
20231214,152900,1130496170,17140,17140,17140,17140,0
20231214,152800,1130496170,17140,17140,17140,17140,0
20231214,152700,1130496170,17140,17140,17140,17140,0
20231214,152600,1130496170,17140,17140,17140,17140,0
20231214,152500,1130496170,17140,17140,17140,17140,0
20231214,152400,1130496170,17140,17140,17140,17140,0
20231214,152300,1130496170,17140,17140,17140,17140,0
20231214,152200,1130496170,17140,17140,17140,17140,0
20231214,152100,1130496170,17140,17140,17140,17140,0
20231214,152000,1130496170,17140,17140,17140,17140,0
20231214,151900,1130496170,17140,17080,17140,17000,4199
20231214,151800,1059111490,17020,17020,17020,17020,186
20231214,151700,1055945770,17140,17130,17140,17030,612
20231214,151600,1045513170,17030,17100,17240,17030,1731
20231214,151500,1015909250,17100,17210,17270,17100,1160
20231214,151400,995954760,17220,17290,17320,17220,374
20231214,151300,989487570,17300,17300,17310,17280,579
20231214,151200,979467210,17280,17270,17300,17270,1390
20231214,151100,955450670,17290,17280,17290,17280,298
20231214,151000,950299840,17190,17260,17290,17190,1013
20231214,150900,932798340,17260,17230,17260,17230,505
20231214,150800,924088650,17230,17190,17240,17190,366
20231214,150700,917787770,17240,17240,17240,17210,343
20231214,150600,911879440,17240,17200,17240,17190,406
20231214,150500,904891300,17200,17240,17240,17200,310
20231214,150400,899554920,17230,17200,17230,17200,378
20231214,150300,893047660,17190,17180,17190,17170,475
20231214,150200,884885530,17170,17160,17180,17160,142
20231214,150100,882447190,17160,17150,17160,17140,409
20231214,150000,875430160,17160,17180,17180,17140,435
20231214,145900,867963920,17170,17160,17170,17160,480
20231214,145800,859722750,17170,17150,17170,17150,234
20231214,145700,855705650,17140,17150,17150,17140,327
20231214,145600,850098830,17140,17170,17170,17120,403
20231214,145500,843186060,17170,17220,17240,17170,745
20231214,145400,830380860,17250,17260,17260,17250,333
20231214,145300,824635780,17240,17260,17260,17240,326
20231214,145200,819012400,17240,17270,17270,17240,502
20231214,145100,810348210,17280,17260,17300,17260,1608
20231214,145000,782561800,17260,17240,17260,17240,205
20231214,144900,779024540,17250,17230,17250,17220,624
20231214,144800,768270060,17230,17200,17230,17190,230
20231214,144700,764311350,17200,17200,17200,17190,246
20231214,144600,760080160,17200,17190,17200,17190,567
20231214,144500,750329820,17190,17180,17190,17180,196
20231214,144400,746961750,17180,17180,17190,17170,462
20231214,144300,739021330,17190,17170,17190,17170,388
20231214,144200,732355650,17170,17150,17170,17130,276
20231214,144100,727621990,17130,17170,17170,17130,303
20231214,144000,722421930,17160,17160,17180,17140,467
20231214,143900,714407080,17160,17160,17170,17160,348
20231214,143800,708434750,17160,17140,17160,17140,210
20231214,143700,704832880,17140,17130,17140,17120,471
20231214,143600,696762530,17130,17090,17140,17080,1646
20231214,143500,668592640,17080,17080,17090,17070,328
20231214,143400,662989310,17070,17060,17080,17050,322
20231214,143300,657493470,17060,17060,17060,17050,223
20231214,143200,653689150,17050,17030,17050,17030,223
20231214,143100,649887050,17010,17020,17050,17010,597
20231214,143000,639718690,17010,17020,17020,17010,7
20231214,142900,639599580,17020,17020,17020,17010,32
20231214,142800,639054960,17010,17010,17020,17010,27
20231214,142700,638595620,17010,17010,17010,17010,2
20231214,142600,638561600,17010,17020,17020,17010,3
20231214,142500,638510550,17020,17010,17020,17010,6
20231214,142400,638408480,17010,17020,17020,17000,12
20231214,142300,638204270,17020,17000,17020,17000,1206
20231214,142200,617701670,17000,17000,17000,17000,460
20231214,142100,609881670,17000,17010,17010,17000,1269
20231214,142000,588301810,17010,17010,17010,17010,300
20231214,141900,583198810,17010,17010,17010,17010,11
20231214,141800,583011700,17010,17010,17010,17010,0
20231214,141700,583011700,17010,17030,17040,17010,90
20231214,141600,581478230,17030,17040,17040,17030,42
20231214,141500,580762930,17040,17020,17040,17020,242
20231214,141400,576640350,17010,17020,17020,17010,30
20231214,141300,576129760,17020,17000,17020,17000,194
20231214,141200,572829240,17000,17000,17000,17000,108
20231214,141100,570993240,17000,17000,17010,17000,579
20231214,141000,561149430,17010,17000,17010,17000,13
20231214,140900,560928340,17000,16990,17000,16980,318
20231214,140800,555523320,17000,16960,17000,16960,246
20231214,140700,551344080,16960,16920,16960,16920,370
20231214,140600,545069080,16920,16920,16930,16920,1664
20231214,140500,516897830,16910,16910,16910,16910,0
20231214,140400,516897830,16910,16920,16920,16910,109
20231214,140300,515053570,16910,16910,16910,16910,4
20231214,140200,514985930,16920,16920,16920,16920,0
20231214,140100,514985930,16920,16920,16920,16920,1
20231214,140000,514969010,16900,16900,16900,16900,1
20231214,135900,514952110,16900,16900,16900,16900,0
20231214,135800,514952110,16900,16900,16900,16900,8
20231214,135700,514816910,16900,16900,16900,16900,1
20231214,135600,514800010,16930,16910,16930,16910,6
20231214,135500,514698530,16910,16910,16910,16910,4
20231214,135400,514630890,16910,16900,16910,16900,38
20231214,135300,513988650,16910,16910,16910,16910,12
20231214,135200,513785730,16910,16910,16910,16910,1
20231214,135100,513768820,16930,16930,16930,16930,1
20231214,135000,513751890,16910,16910,16910,16910,1
20231214,134900,513734980,16910,16910,16910,16910,0
20231214,134800,513734980,16910,16910,16910,16910,30
20231214,134700,513227680,16900,16900,16900,16900,2
20231214,134600,513193880,16930,16900,16930,16900,202
20231214,134500,509780020,16930,16930,16930,16930,0
20231214,134400,509780020,16930,16920,16930,16920,2
20231214,134300,509746170,16920,16920,16920,16900,546
20231214,134200,500517870,16920,16920,16920,16920,606
20231214,134100,490264350,16910,16910,16910,16910,89
20231214,134000,488759360,16900,16910,16910,16900,5
20231214,133900,488674820,16910,16910,16910,16900,14
20231214,133800,488438160,16900,16910,16910,16900,14
20231214,133700,488201510,16900,16860,16910,16860,1298
20231214,133600,466270130,16860,16860,16860,16860,0
20231214,133500,466270130,16860,16860,16860,16860,0
20231214,133400,466270130,16860,16860,16860,16860,1
20231214,133300,466253270,16850,16850,16850,16850,1
20231214,133200,466236420,16850,16850,16850,16850,1
20231214,133100,466219570,16860,16860,16860,16860,1
20231214,133000,466202710,16860,16860,16860,16860,2
20231214,132900,466168990,16870,16870,16870,16870,10
20231214,132800,466000290,16850,16850,16850,16850,0
20231214,132700,466000290,16850,16850,16850,16850,0
20231214,132600,466000290,16850,16870,16870,16850,12
20231214,132500,465797870,16860,16870,16870,16860,5
20231214,132400,465713530,16870,16870,16870,16870,4
20231214,132300,465646050,16850,16870,16870,16850,158
20231214,132200,462983670,16870,16870,16870,16870,54
20231214,132100,462072690,16870,16860,16870,16860,4
20231214,132000,462005220,16850,16850,16850,16850,2
20231214,131900,461971520,16860,16850,16860,16850,81
20231214,131800,460605870,16850,16850,16850,16850,0
20231214,131700,460605870,16850,16850,16850,16850,30
20231214,131600,460100370,16850,16850,16850,16840,102
20231214,131500,458381680,16850,16850,16850,16850,33
20231214,131400,457825630,16840,16840,16840,16840,44
20231214,131300,457084670,16840,16840,16840,16830,93
20231214,131200,455518560,16830,16810,16830,16810,121
20231214,131100,453482150,16810,16810,16810,16810,1
20231214,131000,453465340,16830,16830,16830,16830,1
20231214,130900,453448510,16810,16810,16810,16810,0
20231214,130800,453448510,16810,16810,16810,16810,1
20231214,130700,453431700,16830,16830,16830,16830,1
20231214,130600,453414870,16800,16790,16830,16780,718
20231214,130500,441351550,16790,16790,16790,16790,0
20231214,130400,441351550,16790,16790,16790,16790,33
20231214,130300,440797480,16780,16780,16780,16780,11
20231214,130200,440612900,16780,16780,16780,16780,29
20231214,130100,440126280,16780,16780,16780,16780,0
20231214,130000,440126280,16780,16770,16780,16770,75
20231214,125900,438868180,16760,16760,16760,16760,0
20231214,125800,438868180,16760,16760,16760,16760,1
20231214,125700,438851420,16760,16780,16780,16760,36
20231214,125600,438247360,16780,16780,16780,16770,52
20231214,125500,437374950,16780,16780,16780,16780,0
20231214,125400,437374950,16780,16780,16780,16780,20
20231214,125300,437039350,16770,16770,16770,16770,0
20231214,125200,437039350,16770,16770,16770,16770,27
20231214,125100,436586560,16770,16770,16770,16770,0
20231214,125000,436586560,16770,16770,16770,16770,250
20231214,124900,432394060,16770,16770,16770,16770,12
20231214,124800,432192820,16760,16760,16760,16760,13
20231214,124700,431974940,16760,16760,16760,16760,5
20231214,124600,431891140,16760,16740,16760,16740,46
20231214,124500,431120200,16730,16730,16730,16730,89
20231214,124400,429631230,16730,16730,16730,16730,0
20231214,124300,429631230,16730,16730,16730,16730,0
20231214,124200,429631230,16730,16720,16730,16720,6
20231214,124100,429530880,16720,16720,16720,16720,7
20231214,124000,429413840,16690,16700,16700,16690,36
20231214,123900,428812990,16690,16750,16750,16690,135
20231214,123800,426555750,16740,16740,16740,16740,6
20231214,123700,426455310,16750,16750,16750,16750,0
20231214,123600,426455310,16750,16750,16750,16750,42
20231214,123500,425751810,16750,16750,16750,16750,10
20231214,123400,425584310,16750,16750,16750,16750,39
20231214,123300,424931060,16760,16760,16760,16760,6
20231214,123200,424830500,16760,16770,16770,16760,38
20231214,123100,424193310,16760,16760,16760,16760,0
20231214,123000,424193310,16760,16760,16760,16760,29
20231214,122900,423707270,16760,16760,16760,16760,33
20231214,122800,423154190,16760,16780,16780,16760,101
20231214,122700,421460810,16770,16770,16770,16770,1
20231214,122600,421444040,16760,16760,16760,16760,0
20231214,122500,421444040,16760,16780,16780,16760,23
20231214,122400,421058290,16780,16780,16780,16780,28
20231214,122300,420588450,16780,16780,16780,16780,0
20231214,122200,420588450,16780,16780,16780,16780,35
20231214,122100,420001150,16780,16780,16780,16780,26
20231214,122000,419564870,16780,16780,16780,16780,88
20231214,121900,418088230,16780,16780,16780,16780,8
20231214,121800,417953990,16790,16800,16800,16790,62
20231214,121700,416912550,16800,16800,16800,16800,10
20231214,121600,416744550,16800,16800,16800,16800,28
20231214,121500,416274150,16790,16790,16790,16790,0
20231214,121400,416274150,16790,16790,16790,16790,29
20231214,121300,415787240,16790,16790,16790,16790,0
20231214,121200,415787240,16790,16790,16790,16790,39
20231214,121100,415132430,16790,16800,16800,16790,15
20231214,121000,414880480,16780,16790,16790,16780,40
20231214,120900,414208900,16790,16790,16790,16790,0
20231214,120800,414208900,16790,16800,16800,16790,35
20231214,120700,413620920,16800,16800,16800,16800,34
20231214,120600,413049720,16800,16800,16800,16800,0
20231214,120500,413049720,16800,16800,16800,16800,0
20231214,120400,413049720,16800,16820,16820,16800,1118
20231214,120300,394263660,16810,16820,16820,16810,2
20231214,120200,394230030,16810,16820,16820,16810,28
20231214,120100,393759160,16910,16910,16910,16910,0
20231214,120000,393759160,16910,16920,16920,16910,109
20231214,115900,391915470,16810,16930,16930,16810,120
20231214,115800,389888510,16930,16930,16930,16930,48
20231214,115700,389075870,16930,16930,16930,16930,58
20231214,115600,388093930,16930,16930,16930,16920,173
20231214,115500,385165460,16920,16920,16930,16920,60
20231214,115400,384150180,16920,16920,16920,16920,57
20231214,115300,383185740,16920,16930,16930,16920,38
20231214,115200,382542700,16930,16930,16930,16930,58
20231214,115100,381560760,16930,16920,16930,16920,72
20231214,115000,380342440,16920,16930,16930,16920,91
20231214,114900,378801820,16920,16920,16930,16920,97
20231214,114800,377160000,16920,16920,16920,16920,50
20231214,114700,376314000,16920,16920,16920,16920,60
20231214,114600,375298800,16920,16910,16920,16910,102
20231214,114500,373573490,16920,16910,16920,16910,92
20231214,114400,372017690,16910,16900,16910,16900,18
20231214,114300,371713420,16900,16900,16910,16900,57
20231214,114200,370750050,16900,16870,16900,16870,34
20231214,114100,370176230,16880,16920,16920,16880,60
20231214,114000,369161150,16900,16930,16930,16900,58
20231214,113900,368179830,16910,16950,16950,16910,496
20231214,113800,359783430,16960,16950,16960,16950,89
20231214,113700,358274570,16950,16940,16950,16940,49
20231214,113600,357444440,16940,16940,16950,16940,66
20231214,113500,356326320,16930,16920,16950,16920,321
20231214,113400,350886680,16910,16920,16920,16910,105
20231214,113300,349111080,16920,16910,16920,16910,79
20231214,113200,347774410,16910,16920,16920,16910,71
20231214,113100,346573300,16920,16910,16920,16910,88
20231214,113000,345084940,16910,16910,16910,16910,147
20231214,112900,342599170,16910,16900,16910,16900,79
20231214,112800,341264000,16900,16890,16900,16880,986
20231214,112700,324602240,16880,16880,16880,16880,48
20231214,112600,323792000,16880,16880,16880,16880,58
20231214,112500,322812960,16870,16870,16870,16870,64
20231214,112400,321733280,16870,16840,16870,16840,122
20231214,112300,319675350,16840,16830,16840,16830,87
20231214,112200,318211100,16830,16800,16830,16800,66
20231214,112100,317101190,16800,16800,16800,16730,196
20231214,112000,313810320,16800,16800,16800,16800,27
20231214,111900,313356720,16790,16790,16790,16790,49
20231214,111800,312534010,16790,16790,16790,16790,13
20231214,111700,312315740,16690,16790,16800,16690,291
20231214,111600,307443080,16790,16800,16800,16790,142
20231214,111500,305057910,16790,16830,16830,16790,840
20231214,111400,290942850,16830,16830,16830,16830,48
20231214,111300,290135010,16850,16850,16850,16850,65
20231214,111200,289039760,16830,16850,16850,16830,140
20231214,111100,286681600,16860,16860,16870,16860,253
20231214,111000,282414680,16860,16860,16860,16860,127
20231214,110900,280273460,16850,16850,16850,16850,22
20231214,110800,279902760,16850,16850,16850,16850,58
20231214,110700,278925460,16850,16850,16850,16850,7
20231214,110600,278807510,16850,16850,16850,16850,58
20231214,110500,277830210,16850,16850,16850,16850,57
20231214,110400,276869760,16850,16850,16850,16850,50
20231214,110300,276027260,16850,16850,16850,16850,109
20231214,110200,274190610,16850,16850,16850,16850,8
20231214,110100,274055810,16850,16850,16850,16850,50
20231214,110000,273213310,16850,16850,16850,16850,50
20231214,105900,272370810,16850,16850,16850,16850,0
20231214,105800,272370810,16850,16840,16850,16840,109
20231214,105700,270534500,16810,16850,16850,16810,81
20231214,105600,269170890,16850,16850,16850,16850,0
20231214,105500,269170890,16850,16850,16850,16850,50
20231214,105400,268328390,16850,16810,16850,16810,2
20231214,105300,268294730,16800,16850,16850,16800,102
20231214,105200,266576270,16850,16860,16860,16850,70
20231214,105100,265396270,16860,16860,16860,16860,1
20231214,105000,265379410,16850,16850,16850,16850,31
20231214,104900,264857060,16840,16830,16840,16830,2
20231214,104800,264823390,16820,16800,16820,16800,421
20231214,104700,257749370,16800,16800,16800,16800,83
20231214,104600,256354970,16800,16800,16800,16800,16
20231214,104500,256086170,16800,16800,16800,16800,110
20231214,104400,254238170,16790,16790,16790,16790,43
20231214,104300,253516200,16790,16790,16790,16790,21
20231214,104200,253163610,16790,16790,16790,16790,116
20231214,104100,251215970,16790,16790,16790,16790,1
20231214,104000,251199180,16790,16770,16790,16770,140
20231214,103900,248850060,16750,16750,16750,16750,1
20231214,103800,248833310,16730,16730,16730,16730,0
20231214,103700,248833310,16730,16730,16730,16730,0
20231214,103600,248833310,16730,16710,16730,16710,3
20231214,103500,248783140,16700,16700,16700,16700,470
20231214,103400,240934140,16700,16700,16700,16700,20
20231214,103300,240600140,16700,16740,16740,16700,424
20231214,103200,233511050,16730,16730,16730,16730,0
20231214,103100,233511050,16730,16730,16730,16730,24
20231214,103000,233109530,16730,16790,16790,16730,115
20231214,102900,231183420,16730,16730,16730,16730,0
20231214,102800,231183420,16730,16730,16730,16720,427
20231214,102700,224039720,16720,16730,16730,16720,109
20231214,102600,222216490,16790,16790,16790,16790,17
20231214,102500,221931060,16720,16730,16730,16720,533
20231214,102400,213018820,16730,16800,16800,16730,217
20231214,102300,209376720,16800,16800,16800,16800,138
20231214,102200,207058320,16800,16800,16800,16800,6
20231214,102100,206957520,16830,16780,16830,16780,3
20231214,102000,206907120,16780,16770,16780,16770,100
20231214,101900,205230050,16750,16750,16750,16750,10
20231214,101800,205062550,16740,16770,16770,16740,124
20231214,101700,202983610,16770,16770,16770,16770,43
20231214,101600,202262500,16770,16790,16790,16770,164
20231214,101500,199510010,16800,16800,16800,16800,27
20231214,101400,199056410,16790,16790,16790,16790,0
20231214,101300,199056410,16790,16810,16810,16790,238
20231214,101200,195057680,16840,16840,16840,16840,50
20231214,101100,194215680,16840,16840,16840,16840,52
20231214,101000,193340000,16860,16860,16860,16860,0
20231214,100900,193340000,16860,16860,16860,16860,50
20231214,100800,192497000,16800,16800,16800,16790,271
20231214,100700,187944240,16800,16780,16800,16780,536
20231214,100600,178944920,16780,16780,16780,16780,67
20231214,100500,177820660,16780,16780,16780,16780,10
20231214,100400,177652860,16760,16770,16770,16760,10
20231214,100300,177485200,16780,16780,16780,16780,76
20231214,100200,176209920,16780,16800,16800,16780,21
20231214,100100,175857200,16800,16820,16820,16780,401
20231214,100000,169121520,16820,16820,16820,16820,2
20231214,095900,169087880,16830,16860,16860,16830,444
20231214,095800,161609300,16860,16870,16870,16860,788
20231214,095700,148320250,16860,16860,16860,16860,35
20231214,095600,147730150,16860,16850,16860,16850,169
20231214,095500,144881350,16850,16840,16850,16840,950
20231214,095400,128878620,16830,16830,16830,16830,35
20231214,095300,128289570,16830,16840,16840,16830,100
20231214,095200,126606070,16830,16810,16830,16810,73
20231214,095100,125377720,16820,16800,16820,16800,124
20231214,095000,123292880,16810,16790,16810,16790,183
20231214,094900,120218080,16790,16790,16790,16790,113
20231214,094800,118320810,16780,16780,16780,16780,13
20231214,094700,118102670,16780,16790,16790,16780,19
20231214,094600,117783760,16780,16750,16780,16750,32
20231214,094500,117247100,16730,16730,16730,16730,0
20231214,094400,117247100,16730,16780,16780,16730,75
20231214,094300,115988750,16780,16780,16780,16780,154
20231214,094200,113404630,16780,16770,16780,16770,4
20231214,094100,113337540,16780,16740,16780,16710,95
20231214,094000,111746060,16740,16780,16780,16730,287
20231214,093900,106937250,16710,16710,16710,16710,0
20231214,093800,106937250,16710,16730,16730,16710,236
20231214,093700,102993100,16720,16730,16730,16720,101
20231214,093600,101303930,16720,16720,16720,16720,10
20231214,093500,101136730,16720,16720,16730,16720,55
20231214,093400,100217030,16740,16780,16780,16740,206
20231214,093300,96767330,16780,16770,16780,16770,256
20231214,093200,92472100,16740,16740,16750,16740,957
20231214,093100,76447400,16740,16730,16740,16730,65
20231214,093000,75359840,16730,16720,16730,16720,94
20231214,092900,73787230,16710,16710,16710,16710,20
20231214,092800,73453030,16710,16710,16710,16710,0
20231214,092700,73453030,16710,16710,16710,16710,25
20231214,092600,73035280,16710,16710,16710,16710,1
20231214,092500,73018570,16700,16700,16700,16700,80
20231214,092400,71682570,16710,16710,16710,16710,195
20231214,092300,68424120,16740,16740,16740,16740,101
20231214,092200,66733380,16720,16750,16770,16720,268
20231214,092100,62244870,16740,16740,16740,16740,63
20231214,092000,61190250,16740,16730,16740,16730,690
20231214,091900,49640260,16720,16710,16720,16710,40
20231214,091800,48971490,16700,16700,16710,16700,19
20231214,091700,48654150,16700,16710,16710,16700,9
20231214,091600,48503830,16710,16710,16710,16710,222
20231214,091500,44794210,16720,16720,16720,16720,1
20231214,091400,44777490,16720,16720,16720,16720,10
20231214,091300,44610290,16740,16640,16740,16640,257
20231214,091200,40330080,16640,16640,16640,16630,39
20231214,091100,39681130,16630,16630,16630,16630,84
20231214,091000,38284210,16630,16630,16630,16630,25
20231214,090900,37868460,16630,16630,16630,16630,208
20231214,090800,34409420,16630,16600,16630,16600,87
20231214,090700,32964420,16620,16610,16670,16610,6
20231214,090600,32864590,16600,16610,16610,16600,198
20231214,090500,29576240,16610,16600,16610,16600,172
20231214,090400,26720590,16590,16590,16590,16590,50
20231214,090300,25891090,16720,16720,16720,16720,1
20231214,090200,25874370,16720,16770,16770,16710,1114
20231214,090100,7243030,16770,16760,16770,16750,68
20231214,090000,6103980,16740,16720,16750,16720,365