KissMeData/249420/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,204700,2103899390,15880,15880,15880,15880,2625
20231212,204600,2103899390,15880,15880,15880,15880,0
20231212,204500,2103899390,15880,15880,15880,15880,0
20231212,204400,2103899390,15880,15880,15880,15880,0
20231212,204300,2103899390,15880,15880,15880,15880,0
20231212,204200,2103899390,15880,15880,15880,15880,0
20231212,204100,2103899390,15880,15880,15880,15880,0
20231212,204000,2103899390,15880,15880,15880,15880,0
20231212,203900,2103899390,15880,15880,15880,15880,0
20231212,203800,2103899390,15880,15880,15880,15880,0
20231212,203700,2103899390,15880,15880,15880,15880,0
20231212,203600,2103899390,15880,15880,15880,15880,0
20231212,203500,2103899390,15880,15880,15880,15880,0
20231212,203400,2103899390,15880,15880,15880,15880,0
20231212,203300,2103899390,15880,15880,15880,15880,0
20231212,203200,2103899390,15880,15880,15880,15880,0
20231212,203100,2103899390,15880,15880,15880,15880,0
20231212,203000,2103899390,15880,15880,15880,15880,0
20231212,202900,2103899390,15880,15880,15880,15880,0
20231212,202800,2103899390,15880,15880,15880,15880,0
20231212,202700,2103899390,15880,15880,15880,15880,0
20231212,202600,2103899390,15880,15880,15880,15880,0
20231212,202500,2103899390,15880,15880,15880,15880,0
20231212,202400,2103899390,15880,15880,15880,15880,0
20231212,202300,2103899390,15880,15880,15880,15880,0
20231212,202200,2103899390,15880,15880,15880,15880,0
20231212,202100,2103899390,15880,15880,15880,15880,0
20231212,202000,2103899390,15880,15880,15880,15880,0
20231212,201900,2103899390,15880,15880,15880,15880,0
20231212,201800,2103899390,15880,15880,15880,15880,0
20231212,201700,2103899390,15880,15880,15880,15880,2625
20231212,201600,2103899390,15880,15880,15880,15880,0
20231212,201500,2103899390,15880,15880,15880,15880,0
20231212,201400,2103899390,15880,15880,15880,15880,0
20231212,201300,2103899390,15880,15880,15880,15880,0
20231212,201200,2103899390,15880,15880,15880,15880,0
20231212,201100,2103899390,15880,15880,15880,15880,0
20231212,201000,2103899390,15880,15880,15880,15880,0
20231212,200900,2103899390,15880,15880,15880,15880,0
20231212,200800,2103899390,15880,15880,15880,15880,0
20231212,200700,2103899390,15880,15880,15880,15880,0
20231212,200600,2103899390,15880,15880,15880,15880,0
20231212,200500,2103899390,15880,15880,15880,15880,0
20231212,200400,2103899390,15880,15880,15880,15880,0
20231212,200300,2103899390,15880,15880,15880,15880,0
20231212,200200,2103899390,15880,15880,15880,15880,0
20231212,200100,2103899390,15880,15880,15880,15880,0
20231212,200000,2103899390,15880,15880,15880,15880,0
20231212,195900,2103899390,15880,15880,15880,15880,0
20231212,195800,2103899390,15880,15880,15880,15880,0
20231212,195700,2103899390,15880,15880,15880,15880,0
20231212,195600,2103899390,15880,15880,15880,15880,0
20231212,195500,2103899390,15880,15880,15880,15880,0
20231212,195400,2103899390,15880,15880,15880,15880,0
20231212,195300,2103899390,15880,15880,15880,15880,0
20231212,195200,2103899390,15880,15880,15880,15880,0
20231212,195100,2103899390,15880,15880,15880,15880,0
20231212,195000,2103899390,15880,15880,15880,15880,0
20231212,194900,2103899390,15880,15880,15880,15880,0
20231212,194800,2103899390,15880,15880,15880,15880,0
20231212,194700,2103899390,15880,15880,15880,15880,2625
20231212,194600,2103899390,15880,15880,15880,15880,0
20231212,194500,2103899390,15880,15880,15880,15880,0
20231212,194400,2103899390,15880,15880,15880,15880,0
20231212,194300,2103899390,15880,15880,15880,15880,0
20231212,194200,2103899390,15880,15880,15880,15880,0
20231212,194100,2103899390,15880,15880,15880,15880,0
20231212,194000,2103899390,15880,15880,15880,15880,0
20231212,193900,2103899390,15880,15880,15880,15880,0
20231212,193800,2103899390,15880,15880,15880,15880,0
20231212,193700,2103899390,15880,15880,15880,15880,0
20231212,193600,2103899390,15880,15880,15880,15880,0
20231212,193500,2103899390,15880,15880,15880,15880,0
20231212,193400,2103899390,15880,15880,15880,15880,0
20231212,193300,2103899390,15880,15880,15880,15880,0
20231212,193200,2103899390,15880,15880,15880,15880,0
20231212,193100,2103899390,15880,15880,15880,15880,0
20231212,193000,2103899390,15880,15880,15880,15880,0
20231212,192900,2103899390,15880,15880,15880,15880,0
20231212,192800,2103899390,15880,15880,15880,15880,0
20231212,192700,2103899390,15880,15880,15880,15880,0
20231212,192600,2103899390,15880,15880,15880,15880,0
20231212,192500,2103899390,15880,15880,15880,15880,0
20231212,192400,2103899390,15880,15880,15880,15880,0
20231212,192300,2103899390,15880,15880,15880,15880,0
20231212,192200,2103899390,15880,15880,15880,15880,0
20231212,192100,2103899390,15880,15880,15880,15880,0
20231212,192000,2103899390,15880,15880,15880,15880,0
20231212,191900,2103899390,15880,15880,15880,15880,0
20231212,191800,2103899390,15880,15880,15880,15880,0
20231212,191700,2103899390,15880,15880,15880,15880,2625
20231212,191600,2103899390,15880,15880,15880,15880,0
20231212,191500,2103899390,15880,15880,15880,15880,0
20231212,191400,2103899390,15880,15880,15880,15880,0
20231212,191300,2103899390,15880,15880,15880,15880,0
20231212,191200,2103899390,15880,15880,15880,15880,0
20231212,191100,2103899390,15880,15880,15880,15880,0
20231212,191000,2103899390,15880,15880,15880,15880,0
20231212,190900,2103899390,15880,15880,15880,15880,0
20231212,190800,2103899390,15880,15880,15880,15880,0
20231212,190700,2103899390,15880,15880,15880,15880,0
20231212,190600,2103899390,15880,15880,15880,15880,0
20231212,190500,2103899390,15880,15880,15880,15880,0
20231212,190400,2103899390,15880,15880,15880,15880,0
20231212,190300,2103899390,15880,15880,15880,15880,0
20231212,190200,2103899390,15880,15880,15880,15880,0
20231212,190100,2103899390,15880,15880,15880,15880,0
20231212,190000,2103899390,15880,15880,15880,15880,0
20231212,185900,2103899390,15880,15880,15880,15880,0
20231212,185800,2103899390,15880,15880,15880,15880,0
20231212,185700,2103899390,15880,15880,15880,15880,0
20231212,185600,2103899390,15880,15880,15880,15880,0
20231212,185500,2103899390,15880,15880,15880,15880,0
20231212,185400,2103899390,15880,15880,15880,15880,0
20231212,185300,2103899390,15880,15880,15880,15880,0
20231212,185200,2103899390,15880,15880,15880,15880,0
20231212,185100,2103899390,15880,15880,15880,15880,0
20231212,185000,2103899390,15880,15880,15880,15880,0
20231212,184900,2103899390,15880,15880,15880,15880,0
20231212,184800,2103899390,15880,15880,15880,15880,0
20231212,184700,2103899390,15880,15880,15880,15880,2625
20231212,184600,2103899390,15880,15880,15880,15880,0
20231212,184500,2103899390,15880,15880,15880,15880,0
20231212,184400,2103899390,15880,15880,15880,15880,0
20231212,184300,2103899390,15880,15880,15880,15880,0
20231212,184200,2103899390,15880,15880,15880,15880,0
20231212,184100,2103899390,15880,15880,15880,15880,0
20231212,184000,2103899390,15880,15880,15880,15880,0
20231212,183900,2103899390,15880,15880,15880,15880,0
20231212,183800,2103899390,15880,15880,15880,15880,0
20231212,183700,2103899390,15880,15880,15880,15880,0
20231212,183600,2103899390,15880,15880,15880,15880,0
20231212,183500,2103899390,15880,15880,15880,15880,0
20231212,183400,2103899390,15880,15880,15880,15880,0
20231212,183300,2103899390,15880,15880,15880,15880,0
20231212,183200,2103899390,15880,15880,15880,15880,0
20231212,183100,2103899390,15880,15880,15880,15880,0
20231212,183000,2103899390,15880,15880,15880,15880,0
20231212,182900,2103899390,15880,15880,15880,15880,0
20231212,182800,2103899390,15880,15880,15880,15880,0
20231212,182700,2103899390,15880,15880,15880,15880,0
20231212,182600,2103899390,15880,15880,15880,15880,0
20231212,182500,2103899390,15880,15880,15880,15880,0
20231212,182400,2103899390,15880,15880,15880,15880,0
20231212,182300,2103899390,15880,15880,15880,15880,0
20231212,182200,2103899390,15880,15880,15880,15880,0
20231212,182100,2103899390,15880,15880,15880,15880,0
20231212,182000,2103899390,15880,15880,15880,15880,0
20231212,181900,2103899390,15880,15880,15880,15880,0
20231212,181800,2103899390,15880,15880,15880,15880,0
20231212,181700,2103899390,15880,15880,15880,15880,2625
20231212,181600,2103899390,15880,15880,15880,15880,0
20231212,181500,2103899390,15880,15880,15880,15880,0
20231212,181400,2103899390,15880,15880,15880,15880,0
20231212,181300,2103899390,15880,15880,15880,15880,0
20231212,181200,2103899390,15880,15880,15880,15880,0
20231212,181100,2103899390,15880,15880,15880,15880,0
20231212,181000,2103899390,15880,15880,15880,15880,0
20231212,180900,2103899390,15880,15880,15880,15880,0
20231212,180800,2103899390,15880,15880,15880,15880,0
20231212,180700,2103899390,15880,15880,15880,15880,0
20231212,180600,2103899390,15880,15880,15880,15880,0
20231212,180500,2103899390,15880,15880,15880,15880,0
20231212,180400,2103899390,15880,15880,15880,15880,0
20231212,180300,2103899390,15880,15880,15880,15880,0
20231212,180200,2103899390,15880,15880,15880,15880,0
20231212,180100,2103899390,15880,15880,15880,15880,0
20231212,180000,2103899390,15880,15880,15880,15880,0
20231212,175900,2103899390,15880,15880,15880,15880,0
20231212,175800,2103899390,15880,15880,15880,15880,0
20231212,175700,2103899390,15880,15880,15880,15880,0
20231212,175600,2103899390,15880,15880,15880,15880,0
20231212,175500,2103899390,15880,15880,15880,15880,0
20231212,175400,2103899390,15880,15880,15880,15880,0
20231212,175300,2103899390,15880,15880,15880,15880,0
20231212,175200,2103899390,15880,15880,15880,15880,0
20231212,175100,2103899390,15880,15880,15880,15880,0
20231212,175000,2103899390,15880,15880,15880,15880,0
20231212,174900,2103899390,15880,15880,15880,15880,0
20231212,174800,2103899390,15880,15880,15880,15880,0
20231212,174700,2103899390,15880,15880,15880,15880,2625
20231212,174600,2103899390,15880,15880,15880,15880,0
20231212,174500,2103899390,15880,15880,15880,15880,0
20231212,174400,2103899390,15880,15880,15880,15880,0
20231212,174300,2103899390,15880,15880,15880,15880,0
20231212,174200,2103899390,15880,15880,15880,15880,0
20231212,174100,2103899390,15880,15880,15880,15880,0
20231212,174000,2103899390,15880,15880,15880,15880,0
20231212,173900,2103899390,15880,15880,15880,15880,0
20231212,173800,2103899390,15880,15880,15880,15880,0
20231212,173700,2103899390,15880,15880,15880,15880,0
20231212,173600,2103899390,15880,15880,15880,15880,0
20231212,173500,2103899390,15880,15880,15880,15880,0
20231212,173400,2103899390,15880,15880,15880,15880,0
20231212,173300,2103899390,15880,15880,15880,15880,0
20231212,173200,2103899390,15880,15880,15880,15880,0
20231212,173100,2103899390,15880,15880,15880,15880,0
20231212,173000,2103899390,15880,15880,15880,15880,0
20231212,172900,2103899390,15880,15880,15880,15880,0
20231212,172800,2103899390,15880,15880,15880,15880,0
20231212,172700,2103899390,15880,15880,15880,15880,0
20231212,172600,2103899390,15880,15880,15880,15880,0
20231212,172500,2103899390,15880,15880,15880,15880,0
20231212,172400,2103899390,15880,15880,15880,15880,0
20231212,172300,2103899390,15880,15880,15880,15880,0
20231212,172200,2103899390,15880,15880,15880,15880,0
20231212,172100,2103899390,15880,15880,15880,15880,0
20231212,172000,2103899390,15880,15880,15880,15880,0
20231212,171900,2103899390,15880,15880,15880,15880,0
20231212,171800,2103899390,15880,15880,15880,15880,0
20231212,171700,2103899390,15880,15880,15880,15880,2625
20231212,171600,2103899390,15880,15880,15880,15880,0
20231212,171500,2103899390,15880,15880,15880,15880,0
20231212,171400,2103899390,15880,15880,15880,15880,0
20231212,171300,2103899390,15880,15880,15880,15880,0
20231212,171200,2103899390,15880,15880,15880,15880,0
20231212,171100,2103899390,15880,15880,15880,15880,0
20231212,171000,2103899390,15880,15880,15880,15880,0
20231212,170900,2103899390,15880,15880,15880,15880,0
20231212,170800,2103899390,15880,15880,15880,15880,0
20231212,170700,2103899390,15880,15880,15880,15880,0
20231212,170600,2103899390,15880,15880,15880,15880,0
20231212,170500,2103899390,15880,15880,15880,15880,0
20231212,170400,2103899390,15880,15880,15880,15880,0
20231212,170300,2103899390,15880,15880,15880,15880,0
20231212,170200,2103899390,15880,15880,15880,15880,0
20231212,170100,2103899390,15880,15880,15880,15880,0
20231212,170000,2103899390,15880,15880,15880,15880,0
20231212,165900,2103899390,15880,15880,15880,15880,0
20231212,165800,2103899390,15880,15880,15880,15880,0
20231212,165700,2103899390,15880,15880,15880,15880,0
20231212,165600,2103899390,15880,15880,15880,15880,0
20231212,165500,2103899390,15880,15880,15880,15880,0
20231212,165400,2103899390,15880,15880,15880,15880,0
20231212,165300,2103899390,15880,15880,15880,15880,0
20231212,165200,2103899390,15880,15880,15880,15880,0
20231212,165100,2103899390,15880,15880,15880,15880,0
20231212,165000,2103899390,15880,15880,15880,15880,0
20231212,164900,2103899390,15880,15880,15880,15880,0
20231212,164800,2103899390,15880,15880,15880,15880,0
20231212,164700,2103899390,15880,15880,15880,15880,2625
20231212,164600,2103899390,15880,15880,15880,15880,0
20231212,164500,2103899390,15880,15880,15880,15880,0
20231212,164400,2103899390,15880,15880,15880,15880,0
20231212,164300,2103899390,15880,15880,15880,15880,0
20231212,164200,2103899390,15880,15880,15880,15880,0
20231212,164100,2103899390,15880,15880,15880,15880,0
20231212,164000,2103899390,15880,15880,15880,15880,0
20231212,163900,2103899390,15880,15880,15880,15880,0
20231212,163800,2103899390,15880,15880,15880,15880,0
20231212,163700,2103899390,15880,15880,15880,15880,0
20231212,163600,2103899390,15880,15880,15880,15880,0
20231212,163500,2103899390,15880,15880,15880,15880,0
20231212,163400,2103899390,15880,15880,15880,15880,0
20231212,163300,2103899390,15880,15880,15880,15880,0
20231212,163200,2103899390,15880,15880,15880,15880,0
20231212,163100,2103899390,15880,15880,15880,15880,0
20231212,163000,2103899390,15880,15880,15880,15880,0
20231212,162900,2103899390,15880,15880,15880,15880,0
20231212,162800,2103899390,15880,15880,15880,15880,0
20231212,162700,2103899390,15880,15880,15880,15880,0
20231212,162600,2103899390,15880,15880,15880,15880,0
20231212,162500,2103899390,15880,15880,15880,15880,0
20231212,162400,2103899390,15880,15880,15880,15880,0
20231212,162300,2103899390,15880,15880,15880,15880,0
20231212,162200,2103899390,15880,15880,15880,15880,0
20231212,162100,2103899390,15880,15880,15880,15880,0
20231212,162000,2103899390,15880,15880,15880,15880,0
20231212,161900,2103899390,15880,15880,15880,15880,0
20231212,161800,2103899390,15880,15880,15880,15880,0
20231212,161700,2103899390,15880,15880,15880,15880,2625
20231212,161600,2103899390,15880,15880,15880,15880,0
20231212,161500,2103899390,15880,15880,15880,15880,0
20231212,161400,2103899390,15880,15880,15880,15880,0
20231212,161300,2103899390,15880,15880,15880,15880,0
20231212,161200,2103899390,15880,15880,15880,15880,0
20231212,161100,2103899390,15880,15880,15880,15880,0
20231212,161000,2103899390,15880,15880,15880,15880,0
20231212,160900,2103899390,15880,15880,15880,15880,0
20231212,160800,2103899390,15880,15880,15880,15880,0
20231212,160700,2103899390,15880,15880,15880,15880,0
20231212,160600,2103899390,15880,15880,15880,15880,0
20231212,160500,2103899390,15880,15880,15880,15880,0
20231212,160400,2103899390,15880,15880,15880,15880,0
20231212,160300,2103899390,15880,15880,15880,15880,0
20231212,160200,2103899390,15880,15880,15880,15880,0
20231212,160100,2103899390,15880,15880,15880,15880,0
20231212,160000,2103899390,15880,15880,15880,15880,0
20231212,155900,2103899390,15880,15880,15880,15880,0
20231212,155800,2103899390,15880,15880,15880,15880,0
20231212,155700,2103899390,15880,15880,15880,15880,0
20231212,155600,2103899390,15880,15880,15880,15880,0
20231212,155500,2103899390,15880,15880,15880,15880,0
20231212,155400,2103899390,15880,15880,15880,15880,0
20231212,155300,2103899390,15880,15880,15880,15880,0
20231212,155200,2103899390,15880,15880,15880,15880,0
20231212,155100,2103899390,15880,15880,15880,15880,0
20231212,155000,2103899390,15880,15880,15880,15880,0
20231212,154900,2103899390,15880,15880,15880,15880,0
20231212,154800,2103899390,15880,15880,15880,15880,0
20231212,154700,2103899390,15880,15880,15880,15880,2625
20231212,154600,2103899390,15880,15880,15880,15880,0
20231212,154500,2103899390,15880,15880,15880,15880,0
20231212,154400,2103899390,15880,15880,15880,15880,0
20231212,154300,2103899390,15880,15880,15880,15880,0
20231212,154200,2103899390,15880,15880,15880,15880,0
20231212,154100,2103899390,15880,15880,15880,15880,0
20231212,154000,2103899390,15880,15880,15880,15880,0
20231212,153900,2103899390,15880,15880,15880,15880,0
20231212,153800,2103899390,15880,15880,15880,15880,0
20231212,153700,2103899390,15880,15880,15880,15880,0
20231212,153600,2103899390,15880,15880,15880,15880,0
20231212,153500,2103899390,15880,15880,15880,15880,0
20231212,153400,2103899390,15880,15880,15880,15880,0
20231212,153300,2103899390,15880,15880,15880,15880,0
20231212,153200,2103899390,15880,15880,15880,15880,0
20231212,153100,2103899390,15880,15880,15880,15880,0
20231212,153000,2103899390,15880,15880,15880,15880,2625
20231212,152900,2062214390,15890,15890,15890,15890,0
20231212,152800,2062214390,15890,15890,15890,15890,0
20231212,152700,2062214390,15890,15890,15890,15890,0
20231212,152600,2062214390,15890,15890,15890,15890,0
20231212,152500,2062214390,15890,15890,15890,15890,0
20231212,152400,2062214390,15890,15890,15890,15890,0
20231212,152300,2062214390,15890,15890,15890,15890,0
20231212,152200,2062214390,15890,15890,15890,15890,0
20231212,152100,2062214390,15890,15890,15890,15890,0
20231212,152000,2062214390,15890,15890,15890,15890,0
20231212,151900,2062214390,15890,15890,15890,15880,217
20231212,151800,2058766600,15890,15880,15890,15880,40
20231212,151700,2058131220,15880,15880,15890,15870,331
20231212,151600,2052874630,15880,15870,15880,15870,362
20231212,151500,2047126170,15870,15880,15880,15870,65
20231212,151400,2046094570,15880,15880,15880,15870,241
20231212,151300,2042268610,15880,15880,15890,15880,1015
20231212,151200,2026150360,15880,15880,15890,15880,230
20231212,151100,2022496960,15880,15890,15890,15880,73
20231212,151000,2021337090,15880,15880,15880,15880,48
20231212,150900,2020574850,15890,15880,15890,15880,398
20231212,150800,2014253310,15880,15880,15880,15880,106
20231212,150700,2012570030,15870,15880,15880,15870,73
20231212,150600,2011411360,15880,15870,15880,15870,13
20231212,150500,2011204960,15870,15870,15870,15870,20
20231212,150400,2010887560,15870,15870,15870,15870,3
20231212,150300,2010839950,15880,15880,15880,15880,5
20231212,150200,2010760550,15880,15870,15880,15870,200
20231212,150100,2007586290,15870,15860,15870,15860,245
20231212,150000,2003700190,15860,15860,15860,15860,315
20231212,145900,1998704290,15860,15860,15860,15860,40
20231212,145800,1998069890,15860,15860,15860,15860,80
20231212,145700,1996801090,15860,15840,15860,15840,41
20231212,145600,1996150850,15840,15820,15840,15820,74
20231212,145500,1994978760,15820,15830,15830,15820,152
20231212,145400,1992573250,15820,15820,15840,15820,564
20231212,145300,1983644130,15820,15820,15830,15810,1412
20231212,145200,1961297330,15820,15810,15820,15810,94
20231212,145100,1959811160,15810,15820,15820,15810,99
20231212,145000,1958245470,15810,15810,15810,15810,198
20231212,144900,1955115090,15810,15810,15820,15810,546
20231212,144800,1946477830,15810,15810,15820,15810,142
20231212,144700,1944232280,15810,15810,15820,15810,94
20231212,144600,1942746090,15820,15810,15820,15810,134
20231212,144500,1940627540,15810,15810,15820,15810,301
20231212,144400,1935868720,15810,15810,15810,15810,59
20231212,144300,1934935930,15800,15810,15810,15800,570
20231212,144200,1925928590,15810,15820,15820,15800,3501
20231212,144100,1870571510,15820,15830,15830,15820,989
20231212,144000,1854921340,15830,15840,15840,15830,80
20231212,143900,1853654270,15840,15830,15840,15830,330
20231212,143800,1848427770,15830,15830,15840,15830,295
20231212,143700,1843757160,15830,15840,15840,15830,168
20231212,143600,1841097120,15830,15830,15830,15830,165
20231212,143500,1838485170,15830,15830,15830,15830,101
20231212,143400,1836886340,15830,15830,15830,15830,121
20231212,143300,1834970910,15830,15840,15850,15830,141
20231212,143200,1832738650,15840,15840,15870,15840,354
20231212,143100,1827126700,15840,15840,15850,15840,272
20231212,143000,1822817520,15850,15840,15850,15830,134
20231212,142900,1820695260,15840,15830,15840,15830,122
20231212,142800,1818763510,15830,15820,15870,15820,1093
20231212,142700,1801440170,15820,15820,15820,15820,107
20231212,142600,1799747430,15850,15820,15850,15820,804
20231212,142500,1787013440,15820,15830,15830,15820,157
20231212,142400,1784528650,15830,15830,15830,15830,115
20231212,142300,1782708200,15830,15830,15830,15830,150
20231212,142200,1780333700,15830,15830,15840,15830,122
20231212,142100,1778402430,15830,15830,15840,15830,294
20231212,142000,1773746680,15830,15830,15840,15830,179
20231212,141900,1770913060,15830,15830,15840,15830,132
20231212,141800,1768823490,15830,15820,15830,15820,2075
20231212,141700,1735976350,15820,15820,15820,15820,115
20231212,141600,1734157050,15820,15820,15820,15820,171
20231212,141500,1731451830,15820,15820,15830,15820,64
20231212,141400,1730439250,15820,15820,15820,15820,64
20231212,141300,1729426770,15820,15820,15820,15820,115
20231212,141200,1727607470,15820,15820,15820,15820,118
20231212,141100,1725740710,15820,15820,15820,15820,113
20231212,141000,1723953050,15820,15820,15830,15820,755
20231212,140900,1712008870,15820,15830,15830,15820,210
20231212,140800,1708686130,15820,15820,15830,15820,443
20231212,140700,1701674200,15820,15820,15820,15820,205
20231212,140600,1698431100,15820,15820,15820,15820,1590
20231212,140500,1673277300,15820,15820,15820,15820,39
20231212,140400,1672660320,15820,15830,15830,15820,357
20231212,140300,1667012040,15820,15820,15830,15820,86
20231212,140200,1665651510,15820,15820,15820,15820,65
20231212,140100,1664623210,15820,15820,15820,15820,70
20231212,140000,1663515810,15820,15820,15820,15820,55
20231212,135900,1662645710,15820,15820,15830,15820,382
20231212,135800,1656599280,15820,15820,15830,15820,717
20231212,135700,1645256260,15820,15820,15830,15820,76
20231212,135600,1644053840,15820,15820,15830,15820,176
20231212,135500,1641269320,15830,15820,15830,15820,79
20231212,135400,1640019330,15820,15820,15830,15820,70
20231212,135300,1638911830,15830,15820,15830,15820,79
20231212,135200,1637661940,15820,15830,15830,15820,612
20231212,135100,1627974590,15820,15820,15820,15820,54
20231212,135000,1627120310,15820,15820,15820,15820,170
20231212,134900,1624430910,15820,15820,15830,15820,100
20231212,134800,1622848650,15820,15820,15830,15820,87
20231212,134700,1621472210,15820,15820,15820,15820,69
20231212,134600,1620380630,15820,15820,15830,15820,820
20231212,134500,1607403030,15820,15820,15820,15820,51
20231212,134400,1606596210,15820,15820,15830,15820,336
20231212,134300,1601279190,15820,15830,15830,15820,124
20231212,134200,1599317270,15820,15820,15830,15820,129
20231212,134100,1597275910,15820,15820,15820,15820,68
20231212,134000,1596200150,15820,15820,15820,15820,64
20231212,133900,1595187670,15820,15830,15830,15820,123
20231212,133800,1593241210,15820,15830,15830,15820,3670
20231212,133700,1535174540,15830,15830,15840,15830,106
20231212,133600,1533496360,15830,15830,15830,15830,174
20231212,133500,1530741940,15830,15840,15840,15830,109
20231212,133400,1529015850,15840,15830,15840,15830,230
20231212,133300,1525373250,15830,15820,15830,15820,1273
20231212,133200,1505224250,15820,15820,15820,15820,66
20231212,133100,1504180130,15820,15820,15830,15820,68
20231212,133000,1503104360,15820,15820,15820,15820,37
20231212,132900,1502519020,15820,15820,15820,15820,221
20231212,132800,1499022800,15820,15820,15830,15820,92
20231212,132700,1497567050,15820,15820,15830,15820,82
20231212,132600,1496269710,15820,15820,15830,15820,113
20231212,132500,1494481550,15820,15820,15830,15820,130
20231212,132400,1492424650,15820,15820,15820,15820,69
20231212,132300,1491333070,15820,15820,15820,15820,50
20231212,132200,1490542070,15820,15830,15830,15820,601
20231212,132100,1481028780,15830,15840,15840,15830,508
20231212,132000,1472986680,15830,15830,15840,15830,151
20231212,131900,1470596110,15840,15850,15850,15830,126
20231212,131800,1468601380,15830,15830,15840,15830,143
20231212,131700,1466336920,15830,15830,15840,15830,75
20231212,131600,1465149500,15830,15830,15840,15830,151
20231212,131500,1462758170,15830,15840,15840,15830,91
20231212,131400,1461316940,15840,15830,15840,15830,51
20231212,131300,1460509190,15830,15840,15840,15830,124
20231212,131200,1458545680,15850,15840,15850,15840,48
20231212,131100,1457785350,15840,15840,15850,15840,53
20231212,131000,1456945480,15840,15840,15840,15840,30
20231212,130900,1456470280,15840,15840,15840,15840,98
20231212,130800,1454917960,15840,15840,15840,15840,192
20231212,130700,1451876680,15840,15840,15840,15840,48
20231212,130600,1451116360,15840,15840,15850,15840,83
20231212,130500,1449801590,15840,15840,15850,15840,211
20231212,130400,1446458170,15840,15840,15840,15840,35
20231212,130300,1445903770,15840,15830,15840,15830,47
20231212,130200,1445159470,15830,15840,15850,15830,91
20231212,130100,1443718770,15840,15840,15850,15830,230
20231212,130000,1440077090,15850,15830,15850,15830,120
20231212,125900,1438177270,15830,15840,15840,15830,38
20231212,125800,1437575570,15840,15830,15840,15830,28
20231212,125700,1437132110,15830,15840,15840,15830,162
20231212,125600,1434566780,15840,15840,15840,15840,23
20231212,125500,1434202460,15840,15840,15840,15830,48
20231212,125400,1433442270,15830,15830,15830,15830,29
20231212,125300,1432983200,15830,15830,15840,15830,72
20231212,125200,1431843040,15830,15830,15830,15830,44
20231212,125100,1431146520,15830,15840,15840,15830,85
20231212,125000,1429800240,15840,15840,15840,15840,32
20231212,124900,1429293360,15840,15840,15840,15840,214
20231212,124800,1425903600,15840,15840,15840,15840,31
20231212,124700,1425412560,15840,15840,15850,15840,390
20231212,124600,1419234300,15840,15840,15850,15840,594
20231212,124500,1409820140,15840,15840,15850,15840,53
20231212,124400,1408980300,15840,15840,15840,15840,44
20231212,124300,1408283340,15840,15840,15840,15840,23
20231212,124200,1407919020,15840,15850,15850,15840,42
20231212,124100,1407253730,15840,15840,15840,15840,271
20231212,124000,1402961090,15840,15840,15840,15840,24
20231212,123900,1402580930,15840,15840,15840,15840,122
20231212,123800,1400648450,15840,15840,15840,15840,23
20231212,123700,1400284130,15840,15840,15840,15840,75
20231212,123600,1399096130,15840,15840,15840,15840,20
20231212,123500,1398779330,15840,15850,15850,15840,33
20231212,123400,1398256580,15840,15840,15850,15840,36
20231212,123300,1397686320,15840,15840,15840,15840,123
20231212,123200,1395738000,15840,15840,15850,15840,132
20231212,123100,1393646120,15850,15830,15850,15830,42
20231212,123000,1392980920,15830,15840,15850,15830,1594
20231212,122900,1367734380,15840,15840,15850,15840,79
20231212,122800,1366482510,15840,15840,15840,15840,31
20231212,122700,1365991470,15840,15840,15850,15840,99
20231212,122600,1364422660,15840,15840,15840,15840,32
20231212,122500,1363915780,15840,15840,15850,15840,69
20231212,122400,1362822370,15840,15840,15850,15840,129
20231212,122300,1360778090,15840,15840,15850,15840,224
20231212,122200,1357228310,15840,15830,15840,15830,599
20231212,122100,1347740210,15830,15830,15830,15830,144
20231212,122000,1345460690,15820,15820,15820,15820,39
20231212,121900,1344843710,15820,15830,15830,15820,52
20231212,121800,1344020610,15830,15820,15830,15810,282
20231212,121700,1339558430,15820,15810,15820,15810,80
20231212,121600,1338293020,15810,15810,15820,15810,209
20231212,121500,1334986730,15810,15810,15810,15810,19
20231212,121400,1334686340,15810,15810,15810,15800,315
20231212,121300,1329706220,15810,15810,15810,15810,23
20231212,121200,1329342590,15820,15810,15820,15810,53
20231212,121100,1328504620,15810,15810,15820,15810,23
20231212,121000,1328140960,15810,15810,15810,15810,652
20231212,120900,1317832840,15810,15810,15810,15810,27
20231212,120800,1317405970,15810,15810,15810,15810,13
20231212,120700,1317200440,15810,15820,15820,15810,241
20231212,120600,1313389340,15820,15820,15820,15820,51
20231212,120500,1312582520,15820,15820,15820,15820,27
20231212,120400,1312155380,15820,15820,15830,15820,43
20231212,120300,1311475100,15820,15820,15820,15820,12
20231212,120200,1311285260,15820,15820,15830,15820,75
20231212,120100,1310098660,15820,15820,15820,15810,1237
20231212,120000,1290537090,15820,15820,15820,15820,194
20231212,115900,1287468010,15820,15830,15830,15820,311
20231212,115800,1282546540,15820,15820,15830,15820,1345
20231212,115700,1261255540,15830,15820,15830,15820,225
20231212,115600,1257695040,15820,15820,15820,15820,31
20231212,115500,1257204620,15820,15820,15820,15820,48
20231212,115400,1256445260,15820,15820,15820,15820,26
20231212,115300,1256033940,15820,15820,15830,15820,186
20231212,115200,1253090920,15820,15820,15830,15820,293
20231212,115100,1248455560,15820,15820,15820,15820,39
20231212,115000,1247838580,15820,15820,15830,15820,149
20231212,114900,1245481390,15820,15820,15820,15820,123
20231212,114800,1243535530,15830,15830,15830,15820,27
20231212,114700,1243108300,15820,15820,15830,15820,64
20231212,114600,1242095520,15820,15820,15820,15820,36
20231212,114500,1241526000,15820,15820,15820,15820,34
20231212,114400,1240988120,15830,15820,15830,15820,746
20231212,114300,1229179880,15830,15830,15830,15820,52
20231212,114200,1228357170,15820,15810,15820,15810,299
20231212,114100,1223627020,15810,15810,15810,15810,27
20231212,114000,1223200150,15810,15810,15820,15810,16
20231212,113900,1222947170,15810,15810,15820,15810,714
20231212,113800,1211658780,15810,15810,15820,15810,44
20231212,113700,1210963040,15810,15810,15820,15810,17
20231212,113600,1210694170,15810,15810,15810,15810,798
20231212,113500,1198077790,15810,15810,15810,15810,13
20231212,113400,1197872260,15810,15810,15820,15810,14
20231212,113300,1197650900,15810,15810,15810,15810,180
20231212,113200,1194805100,15820,15820,15820,15820,1070
20231212,113100,1177877700,15820,15820,15820,15820,58
20231212,113000,1176960140,15820,15820,15830,15820,37
20231212,112900,1176374780,15820,15820,15820,15820,62
20231212,112800,1175393940,15820,15820,15820,15820,18
20231212,112700,1175109180,15820,15820,15830,15820,183
20231212,112600,1172213160,15820,15820,15820,15820,139
20231212,112500,1170014180,15820,15820,15820,15820,45
20231212,112400,1169302280,15830,15820,15830,15820,450
20231212,112300,1162183170,15820,15830,15830,15820,46
20231212,112200,1161455190,15820,15820,15830,15820,50
20231212,112100,1160664030,15820,15820,15820,15820,42
20231212,112000,1159999590,15820,15820,15820,15820,390
20231212,111900,1153829790,15820,15820,15820,15820,27
20231212,111800,1153402650,15820,15820,15820,15820,29
20231212,111700,1152943870,15820,15820,15820,15820,116
20231212,111600,1151108750,15820,15820,15820,15820,169
20231212,111500,1148435170,15820,15820,15820,15820,534
20231212,111400,1139987290,15820,15820,15830,15820,348
20231212,111300,1134481680,15820,15820,15820,15820,28
20231212,111200,1134038720,15820,15820,15820,15820,123
20231212,111100,1132092860,15820,15820,15830,15820,125
20231212,111000,1130114600,15820,15830,15830,15820,528
20231212,110900,1121756640,15830,15820,15830,15820,50
20231212,110800,1120965570,15820,15820,15830,15820,444
20231212,110700,1113937440,15820,15820,15830,15820,51
20231212,110600,1113130420,15820,15820,15820,15820,33
20231212,110500,1112608360,15820,15820,15830,15820,24
20231212,110400,1112228650,15830,15830,15830,15820,517
20231212,110300,1104044610,15830,15820,15830,15810,153
20231212,110200,1101624870,15820,15820,15830,15810,578
20231212,110100,1092480920,15820,15820,15830,15820,363
20231212,110000,1086738250,15820,15820,15830,15820,21
20231212,105900,1086406020,15820,15820,15830,15820,150
20231212,105800,1084033010,15820,15820,15830,15820,73
20231212,105700,1082877640,15830,15820,15830,15820,186
20231212,105600,1079933940,15820,15820,15820,15820,19
20231212,105500,1079633360,15820,15820,15820,15820,4
20231212,105400,1079570080,15820,15820,15830,15820,22
20231212,105300,1079222020,15820,15810,15820,15810,27
20231212,105200,1078794920,15810,15810,15810,15810,153
20231212,105100,1076375990,15810,15820,15820,15810,18
20231212,105000,1076091300,15820,15820,15820,15810,186
20231212,104900,1073148870,15810,15810,15810,15800,244
20231212,104800,1069291790,15810,15800,15820,15800,255
20231212,104700,1065260350,15810,15800,15810,15800,153
20231212,104600,1062842450,15800,15810,15810,15800,78
20231212,104500,1061609830,15810,15810,15810,15800,252
20231212,104400,1057626110,15810,15800,15810,15800,96
20231212,104300,1056108390,15800,15810,15810,15800,20
20231212,104200,1055792380,15810,15800,15810,15800,9
20231212,104100,1055650160,15800,15800,15800,15800,320
20231212,104000,1050594160,15800,15800,15810,15800,258
20231212,103900,1046515760,15800,15800,15810,15800,743
20231212,103800,1034774260,15800,15800,15810,15800,25
20231212,103700,1034379200,15800,15800,15800,15800,429
20231212,103600,1027601000,15800,15800,15800,15800,966
20231212,103500,1012338200,15800,15810,15810,15800,397
20231212,103400,1006065200,15800,15800,15810,15800,287
20231212,103300,1001529450,15800,15800,15800,15800,301
20231212,103200,996773650,15800,15800,15810,15800,212
20231212,103100,993422140,15800,15800,15810,15800,166
20231212,103000,990798840,15800,15800,15810,15800,88
20231212,102900,989407940,15800,15800,15800,15800,212
20231212,102800,986058340,15800,15800,15810,15800,53
20231212,102700,985220640,15800,15800,15810,15800,703
20231212,102600,974113040,15800,15800,15810,15800,201
20231212,102500,970937040,15810,15800,15810,15800,311
20231212,102400,966023220,15800,15810,15810,15800,89
20231212,102300,964616500,15810,15800,15810,15800,143
20231212,102200,962355890,15800,15800,15810,15800,88
20231212,102100,960964670,15800,15800,15800,15790,268
20231212,102000,956730520,15800,15800,15800,15790,106
20231212,101900,955056490,15800,15800,15800,15790,350
20231212,101800,949526700,15800,15790,15800,15790,417
20231212,101700,942938520,15790,15800,15800,15790,179
20231212,101600,940110860,15790,15800,15800,15790,533
20231212,101500,931692550,15800,15810,15810,15800,2306
20231212,101400,895254630,15810,15810,15820,15810,71
20231212,101300,894131620,15820,15820,15820,15810,1056
20231212,101200,877432950,15810,15810,15810,15810,120
20231212,101100,875535750,15810,15810,15810,15800,367
20231212,101000,869735550,15810,15810,15810,15800,137
20231212,100900,867569760,15810,15800,15810,15800,448
20231212,100800,860491230,15820,15820,15830,15800,12106
20231212,100700,669187480,15820,15820,15830,15820,1337
20231212,100600,648026140,15820,15810,15830,15810,1150
20231212,100500,629823500,15810,15810,15820,15810,213
20231212,100400,626455930,15810,15820,15820,15810,14
20231212,100300,626234560,15810,15820,15820,15810,845
20231212,100200,612866930,15820,15820,15820,15820,54
20231212,100100,612012650,15820,15820,15830,15810,373
20231212,100000,606108510,15820,15810,15820,15810,124
20231212,095900,604146870,15820,15810,15820,15810,77
20231212,095800,602929400,15810,15820,15820,15810,707
20231212,095700,591749740,15810,15820,15820,15810,1790
20231212,095600,563432090,15820,15820,15820,15820,68
20231212,095500,562356330,15820,15820,15830,15820,43
20231212,095400,561675860,15820,15820,15830,15820,59
20231212,095300,560742410,15820,15810,15820,15810,927
20231212,095200,546079810,15820,15820,15820,15810,134
20231212,095100,543960120,15810,15820,15820,15810,800
20231212,095000,531308090,15820,15820,15820,15810,218
20231212,094900,527859630,15820,15820,15820,15810,492
20231212,094800,520080890,15820,15820,15830,15810,591
20231212,094700,510736290,15810,15810,15820,15810,1209
20231212,094600,491621900,15810,15820,15830,15810,566
20231212,094500,482666890,15820,15810,15820,15810,555
20231212,094400,473886990,15810,15810,15820,15810,920
20231212,094300,459336580,15810,15810,15820,15810,1045
20231212,094200,442815090,15810,15830,15830,15810,236
20231212,094100,439082040,15820,15820,15830,15820,1329
20231212,094000,418055230,15820,15830,15830,15820,209
20231212,093900,414747920,15830,15820,15830,15820,101
20231212,093800,413149960,15820,15820,15830,15820,39
20231212,093700,412532960,15820,15820,15820,15820,142
20231212,093600,410286520,15820,15830,15830,15820,398
20231212,093500,403989920,15830,15820,15830,15820,447
20231212,093400,396914820,15820,15810,15830,15810,669
20231212,093300,386326330,15810,15830,15830,15810,500
20231212,093200,378416020,15820,15820,15830,15820,637
20231212,093100,368338640,15830,15840,15840,15820,816
20231212,093000,355421300,15840,15840,15840,15830,232
20231212,092900,351748580,15840,15850,15860,15830,166
20231212,092800,349118670,15860,15850,15860,15840,147
20231212,092700,346787990,15840,15860,15860,15840,476
20231212,092600,339245340,15850,15850,15860,15850,751
20231212,092500,327341980,15860,15850,15860,15850,346
20231212,092400,321857470,15850,15850,15850,15850,335
20231212,092300,316547720,15850,15840,15850,15820,1146
20231212,092200,298414960,15840,15840,15850,15820,89
20231212,092100,297005770,15840,15830,15840,15820,51
20231212,092000,296198800,15820,15820,15820,15820,185
20231212,091900,293272100,15820,15810,15830,15810,397
20231212,091800,286991380,15820,15820,15820,15810,536
20231212,091700,278513700,15810,15830,15830,15810,442
20231212,091600,271520990,15820,15830,15830,15820,473
20231212,091500,264036440,15820,15820,15830,15820,176
20231212,091400,261251570,15820,15810,15820,15810,97
20231212,091300,259717310,15810,15840,15850,15810,1878
20231212,091200,229993140,15840,15810,15840,15810,213
20231212,091100,226622550,15800,15880,15880,15800,3087
20231212,091000,177754080,15890,15900,15900,15880,526
20231212,090900,169399500,15890,15890,15890,15890,462
20231212,090800,162058320,15890,15880,15890,15850,1861
20231212,090700,132546160,15880,15880,15920,15870,841
20231212,090600,119196390,15870,15880,15940,15840,1172
20231212,090500,100614770,15940,15890,15940,15840,1283
20231212,090400,80267990,15870,15950,15950,15870,551
20231212,090300,71507460,15890,15950,15950,15850,2624
20231212,090200,29755710,15950,15960,15960,15950,466
20231212,090100,22322010,15950,15950,15950,15930,177
20231212,090000,19499160,15950,15970,16000,15930,1219