KissMeData/267850/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,205000,97055311310,18250,18250,18250,18250,8240
20231207,204900,97055311310,18250,18250,18250,18250,0
20231207,204800,97055311310,18250,18250,18250,18250,0
20231207,204700,97055311310,18250,18250,18250,18250,0
20231207,204600,97055311310,18250,18250,18250,18250,0
20231207,204500,97055311310,18250,18250,18250,18250,0
20231207,204400,97055311310,18250,18250,18250,18250,0
20231207,204300,97055311310,18250,18250,18250,18250,0
20231207,204200,97055311310,18250,18250,18250,18250,0
20231207,204100,97055311310,18250,18250,18250,18250,0
20231207,204000,97055311310,18250,18250,18250,18250,0
20231207,203900,97055311310,18250,18250,18250,18250,0
20231207,203800,97055311310,18250,18250,18250,18250,0
20231207,203700,97055311310,18250,18250,18250,18250,0
20231207,203600,97055311310,18250,18250,18250,18250,0
20231207,203500,97055311310,18250,18250,18250,18250,0
20231207,203400,97055311310,18250,18250,18250,18250,0
20231207,203300,97055311310,18250,18250,18250,18250,0
20231207,203200,97055311310,18250,18250,18250,18250,0
20231207,203100,97055311310,18250,18250,18250,18250,0
20231207,203000,97055311310,18250,18250,18250,18250,0
20231207,202900,97055311310,18250,18250,18250,18250,0
20231207,202800,97055311310,18250,18250,18250,18250,0
20231207,202700,97055311310,18250,18250,18250,18250,0
20231207,202600,97055311310,18250,18250,18250,18250,0
20231207,202500,97055311310,18250,18250,18250,18250,0
20231207,202400,97055311310,18250,18250,18250,18250,0
20231207,202300,97055311310,18250,18250,18250,18250,0
20231207,202200,97055311310,18250,18250,18250,18250,0
20231207,202100,97055311310,18250,18250,18250,18250,0
20231207,202000,97055311310,18250,18250,18250,18250,8240
20231207,201900,97055311310,18250,18250,18250,18250,0
20231207,201800,97055311310,18250,18250,18250,18250,0
20231207,201700,97055311310,18250,18250,18250,18250,0
20231207,201600,97055311310,18250,18250,18250,18250,0
20231207,201500,97055311310,18250,18250,18250,18250,0
20231207,201400,97055311310,18250,18250,18250,18250,0
20231207,201300,97055311310,18250,18250,18250,18250,0
20231207,201200,97055311310,18250,18250,18250,18250,0
20231207,201100,97055311310,18250,18250,18250,18250,0
20231207,201000,97055311310,18250,18250,18250,18250,0
20231207,200900,97055311310,18250,18250,18250,18250,0
20231207,200800,97055311310,18250,18250,18250,18250,0
20231207,200700,97055311310,18250,18250,18250,18250,0
20231207,200600,97055311310,18250,18250,18250,18250,0
20231207,200500,97055311310,18250,18250,18250,18250,0
20231207,200400,97055311310,18250,18250,18250,18250,0
20231207,200300,97055311310,18250,18250,18250,18250,0
20231207,200200,97055311310,18250,18250,18250,18250,0
20231207,200100,97055311310,18250,18250,18250,18250,0
20231207,200000,97055311310,18250,18250,18250,18250,0
20231207,195900,97055311310,18250,18250,18250,18250,0
20231207,195800,97055311310,18250,18250,18250,18250,0
20231207,195700,97055311310,18250,18250,18250,18250,0
20231207,195600,97055311310,18250,18250,18250,18250,0
20231207,195500,97055311310,18250,18250,18250,18250,0
20231207,195400,97055311310,18250,18250,18250,18250,0
20231207,195300,97055311310,18250,18250,18250,18250,0
20231207,195200,97055311310,18250,18250,18250,18250,0
20231207,195100,97055311310,18250,18250,18250,18250,0
20231207,195000,97055311310,18250,18250,18250,18250,8240
20231207,194900,97055311310,18250,18250,18250,18250,0
20231207,194800,97055311310,18250,18250,18250,18250,0
20231207,194700,97055311310,18250,18250,18250,18250,0
20231207,194600,97055311310,18250,18250,18250,18250,0
20231207,194500,97055311310,18250,18250,18250,18250,0
20231207,194400,97055311310,18250,18250,18250,18250,0
20231207,194300,97055311310,18250,18250,18250,18250,0
20231207,194200,97055311310,18250,18250,18250,18250,0
20231207,194100,97055311310,18250,18250,18250,18250,0
20231207,194000,97055311310,18250,18250,18250,18250,0
20231207,193900,97055311310,18250,18250,18250,18250,0
20231207,193800,97055311310,18250,18250,18250,18250,0
20231207,193700,97055311310,18250,18250,18250,18250,0
20231207,193600,97055311310,18250,18250,18250,18250,0
20231207,193500,97055311310,18250,18250,18250,18250,0
20231207,193400,97055311310,18250,18250,18250,18250,0
20231207,193300,97055311310,18250,18250,18250,18250,0
20231207,193200,97055311310,18250,18250,18250,18250,0
20231207,193100,97055311310,18250,18250,18250,18250,0
20231207,193000,97055311310,18250,18250,18250,18250,0
20231207,192900,97055311310,18250,18250,18250,18250,0
20231207,192800,97055311310,18250,18250,18250,18250,0
20231207,192700,97055311310,18250,18250,18250,18250,0
20231207,192600,97055311310,18250,18250,18250,18250,0
20231207,192500,97055311310,18250,18250,18250,18250,0
20231207,192400,97055311310,18250,18250,18250,18250,0
20231207,192300,97055311310,18250,18250,18250,18250,0
20231207,192200,97055311310,18250,18250,18250,18250,0
20231207,192100,97055311310,18250,18250,18250,18250,0
20231207,192000,97055311310,18250,18250,18250,18250,8240
20231207,191900,97055311310,18250,18250,18250,18250,0
20231207,191800,97055311310,18250,18250,18250,18250,0
20231207,191700,97055311310,18250,18250,18250,18250,0
20231207,191600,97055311310,18250,18250,18250,18250,0
20231207,191500,97055311310,18250,18250,18250,18250,0
20231207,191400,97055311310,18250,18250,18250,18250,0
20231207,191300,97055311310,18250,18250,18250,18250,0
20231207,191200,97055311310,18250,18250,18250,18250,0
20231207,191100,97055311310,18250,18250,18250,18250,0
20231207,191000,97055311310,18250,18250,18250,18250,0
20231207,190900,97055311310,18250,18250,18250,18250,0
20231207,190800,97055311310,18250,18250,18250,18250,0
20231207,190700,97055311310,18250,18250,18250,18250,0
20231207,190600,97055311310,18250,18250,18250,18250,0
20231207,190500,97055311310,18250,18250,18250,18250,0
20231207,190400,97055311310,18250,18250,18250,18250,0
20231207,190300,97055311310,18250,18250,18250,18250,0
20231207,190200,97055311310,18250,18250,18250,18250,0
20231207,190100,97055311310,18250,18250,18250,18250,0
20231207,190000,97055311310,18250,18250,18250,18250,0
20231207,185900,97055311310,18250,18250,18250,18250,0
20231207,185800,97055311310,18250,18250,18250,18250,0
20231207,185700,97055311310,18250,18250,18250,18250,0
20231207,185600,97055311310,18250,18250,18250,18250,0
20231207,185500,97055311310,18250,18250,18250,18250,0
20231207,185400,97055311310,18250,18250,18250,18250,0
20231207,185300,97055311310,18250,18250,18250,18250,0
20231207,185200,97055311310,18250,18250,18250,18250,0
20231207,185100,97055311310,18250,18250,18250,18250,0
20231207,185000,97055311310,18250,18250,18250,18250,8240
20231207,184900,97055311310,18250,18250,18250,18250,0
20231207,184800,97055311310,18250,18250,18250,18250,0
20231207,184700,97055311310,18250,18250,18250,18250,0
20231207,184600,97055311310,18250,18250,18250,18250,0
20231207,184500,97055311310,18250,18250,18250,18250,0
20231207,184400,97055311310,18250,18250,18250,18250,0
20231207,184300,97055311310,18250,18250,18250,18250,0
20231207,184200,97055311310,18250,18250,18250,18250,0
20231207,184100,97055311310,18250,18250,18250,18250,0
20231207,184000,97055311310,18250,18250,18250,18250,0
20231207,183900,97055311310,18250,18250,18250,18250,0
20231207,183800,97055311310,18250,18250,18250,18250,0
20231207,183700,97055311310,18250,18250,18250,18250,0
20231207,183600,97055311310,18250,18250,18250,18250,0
20231207,183500,97055311310,18250,18250,18250,18250,0
20231207,183400,97055311310,18250,18250,18250,18250,0
20231207,183300,97055311310,18250,18250,18250,18250,0
20231207,183200,97055311310,18250,18250,18250,18250,0
20231207,183100,97055311310,18250,18250,18250,18250,0
20231207,183000,97055311310,18250,18250,18250,18250,0
20231207,182900,97055311310,18250,18250,18250,18250,0
20231207,182800,97055311310,18250,18250,18250,18250,0
20231207,182700,97055311310,18250,18250,18250,18250,0
20231207,182600,97055311310,18250,18250,18250,18250,0
20231207,182500,97055311310,18250,18250,18250,18250,0
20231207,182400,97055311310,18250,18250,18250,18250,0
20231207,182300,97055311310,18250,18250,18250,18250,0
20231207,182200,97055311310,18250,18250,18250,18250,0
20231207,182100,97055311310,18250,18250,18250,18250,0
20231207,182000,97055311310,18250,18250,18250,18250,8240
20231207,181900,97055311310,18250,18250,18250,18250,0
20231207,181800,97055311310,18250,18250,18250,18250,0
20231207,181700,97055311310,18250,18250,18250,18250,0
20231207,181600,97055311310,18250,18250,18250,18250,0
20231207,181500,97055311310,18250,18250,18250,18250,0
20231207,181400,97055311310,18250,18250,18250,18250,0
20231207,181300,97055311310,18250,18250,18250,18250,0
20231207,181200,97055311310,18250,18250,18250,18250,0
20231207,181100,97055311310,18250,18250,18250,18250,0
20231207,181000,97055311310,18250,18250,18250,18250,0
20231207,180900,97055311310,18250,18250,18250,18250,0
20231207,180800,97055311310,18250,18250,18250,18250,0
20231207,180700,97055311310,18250,18250,18250,18250,0
20231207,180600,97055311310,18250,18250,18250,18250,0
20231207,180500,97055311310,18250,18250,18250,18250,0
20231207,180400,97055311310,18250,18250,18250,18250,0
20231207,180300,97055311310,18250,18250,18250,18250,0
20231207,180200,97055311310,18250,18250,18250,18250,0
20231207,180100,97055311310,18250,18250,18250,18250,0
20231207,180000,97055311310,18250,18250,18250,18250,0
20231207,175900,97055311310,18250,18250,18250,18250,0
20231207,175800,97055311310,18250,18250,18250,18250,0
20231207,175700,97055311310,18250,18250,18250,18250,0
20231207,175600,97055311310,18250,18250,18250,18250,0
20231207,175500,97055311310,18250,18250,18250,18250,0
20231207,175400,97055311310,18250,18250,18250,18250,0
20231207,175300,97055311310,18250,18250,18250,18250,0
20231207,175200,97055311310,18250,18250,18250,18250,0
20231207,175100,97055311310,18250,18250,18250,18250,0
20231207,175000,97055311310,18250,18250,18250,18250,8240
20231207,174900,97055311310,18250,18250,18250,18250,0
20231207,174800,97055311310,18250,18250,18250,18250,0
20231207,174700,97055311310,18250,18250,18250,18250,0
20231207,174600,97055311310,18250,18250,18250,18250,0
20231207,174500,97055311310,18250,18250,18250,18250,0
20231207,174400,97055311310,18250,18250,18250,18250,0
20231207,174300,97055311310,18250,18250,18250,18250,0
20231207,174200,97055311310,18250,18250,18250,18250,0
20231207,174100,97055311310,18250,18250,18250,18250,0
20231207,174000,97055311310,18250,18250,18250,18250,0
20231207,173900,97055311310,18250,18250,18250,18250,0
20231207,173800,97055311310,18250,18250,18250,18250,0
20231207,173700,97055311310,18250,18250,18250,18250,0
20231207,173600,97055311310,18250,18250,18250,18250,0
20231207,173500,97055311310,18250,18250,18250,18250,0
20231207,173400,97055311310,18250,18250,18250,18250,0
20231207,173300,97055311310,18250,18250,18250,18250,0
20231207,173200,97055311310,18250,18250,18250,18250,0
20231207,173100,97055311310,18250,18250,18250,18250,0
20231207,173000,97055311310,18250,18250,18250,18250,0
20231207,172900,97055311310,18250,18250,18250,18250,0
20231207,172800,97055311310,18250,18250,18250,18250,0
20231207,172700,97055311310,18250,18250,18250,18250,0
20231207,172600,97055311310,18250,18250,18250,18250,0
20231207,172500,97055311310,18250,18250,18250,18250,0
20231207,172400,97055311310,18250,18250,18250,18250,0
20231207,172300,97055311310,18250,18250,18250,18250,0
20231207,172200,97055311310,18250,18250,18250,18250,0
20231207,172100,97055311310,18250,18250,18250,18250,0
20231207,172000,97055311310,18250,18250,18250,18250,8240
20231207,171900,97055311310,18250,18250,18250,18250,0
20231207,171800,97055311310,18250,18250,18250,18250,0
20231207,171700,97055311310,18250,18250,18250,18250,0
20231207,171600,97055311310,18250,18250,18250,18250,0
20231207,171500,97055311310,18250,18250,18250,18250,0
20231207,171400,97055311310,18250,18250,18250,18250,0
20231207,171300,97055311310,18250,18250,18250,18250,0
20231207,171200,97055311310,18250,18250,18250,18250,0
20231207,171100,97055311310,18250,18250,18250,18250,0
20231207,171000,97055311310,18250,18250,18250,18250,0
20231207,170900,97055311310,18250,18250,18250,18250,0
20231207,170800,97055311310,18250,18250,18250,18250,0
20231207,170700,97055311310,18250,18250,18250,18250,0
20231207,170600,97055311310,18250,18250,18250,18250,0
20231207,170500,97055311310,18250,18250,18250,18250,0
20231207,170400,97055311310,18250,18250,18250,18250,0
20231207,170300,97055311310,18250,18250,18250,18250,0
20231207,170200,97055311310,18250,18250,18250,18250,0
20231207,170100,97055311310,18250,18250,18250,18250,0
20231207,170000,97055311310,18250,18250,18250,18250,0
20231207,165900,97055311310,18250,18250,18250,18250,0
20231207,165800,97055311310,18250,18250,18250,18250,0
20231207,165700,97055311310,18250,18250,18250,18250,0
20231207,165600,97055311310,18250,18250,18250,18250,0
20231207,165500,97055311310,18250,18250,18250,18250,0
20231207,165400,97055311310,18250,18250,18250,18250,0
20231207,165300,97055311310,18250,18250,18250,18250,0
20231207,165200,97055311310,18250,18250,18250,18250,0
20231207,165100,97055311310,18250,18250,18250,18250,0
20231207,165000,97055311310,18250,18250,18250,18250,8240
20231207,164900,97055311310,18250,18250,18250,18250,0
20231207,164800,97055311310,18250,18250,18250,18250,0
20231207,164700,97055311310,18250,18250,18250,18250,0
20231207,164600,97055311310,18250,18250,18250,18250,0
20231207,164500,97055311310,18250,18250,18250,18250,0
20231207,164400,97055311310,18250,18250,18250,18250,0
20231207,164300,97055311310,18250,18250,18250,18250,0
20231207,164200,97055311310,18250,18250,18250,18250,0
20231207,164100,97055311310,18250,18250,18250,18250,0
20231207,164000,97055311310,18250,18250,18250,18250,0
20231207,163900,97055311310,18250,18250,18250,18250,0
20231207,163800,97055311310,18250,18250,18250,18250,0
20231207,163700,97055311310,18250,18250,18250,18250,0
20231207,163600,97055311310,18250,18250,18250,18250,0
20231207,163500,97055311310,18250,18250,18250,18250,0
20231207,163400,97055311310,18250,18250,18250,18250,0
20231207,163300,97055311310,18250,18250,18250,18250,0
20231207,163200,97055311310,18250,18250,18250,18250,0
20231207,163100,97055311310,18250,18250,18250,18250,0
20231207,163000,97055311310,18250,18250,18250,18250,0
20231207,162900,97055311310,18250,18250,18250,18250,0
20231207,162800,97055311310,18250,18250,18250,18250,0
20231207,162700,97055311310,18250,18250,18250,18250,0
20231207,162600,97055311310,18250,18250,18250,18250,0
20231207,162500,97055311310,18250,18250,18250,18250,0
20231207,162400,97055311310,18250,18250,18250,18250,0
20231207,162300,97055311310,18250,18250,18250,18250,0
20231207,162200,97055311310,18250,18250,18250,18250,0
20231207,162100,97055311310,18250,18250,18250,18250,0
20231207,162000,97055311310,18250,18250,18250,18250,8240
20231207,161900,97055311310,18250,18250,18250,18250,0
20231207,161800,97055311310,18250,18250,18250,18250,0
20231207,161700,97055311310,18250,18250,18250,18250,0
20231207,161600,97055311310,18250,18250,18250,18250,0
20231207,161500,97055311310,18250,18250,18250,18250,0
20231207,161400,97055311310,18250,18250,18250,18250,0
20231207,161300,97055311310,18250,18250,18250,18250,0
20231207,161200,97055311310,18250,18250,18250,18250,0
20231207,161100,97055311310,18250,18250,18250,18250,0
20231207,161000,97055311310,18250,18250,18250,18250,0
20231207,160900,97055311310,18250,18250,18250,18250,0
20231207,160800,97055311310,18250,18250,18250,18250,0
20231207,160700,97055311310,18250,18250,18250,18250,0
20231207,160600,97055311310,18250,18250,18250,18250,0
20231207,160500,97055311310,18250,18250,18250,18250,0
20231207,160400,97055311310,18250,18250,18250,18250,0
20231207,160300,97055311310,18250,18250,18250,18250,0
20231207,160200,97055311310,18250,18250,18250,18250,0
20231207,160100,97055311310,18250,18250,18250,18250,0
20231207,160000,97055311310,18250,18250,18250,18250,0
20231207,155900,97055311310,18250,18250,18250,18250,0
20231207,155800,97055311310,18250,18250,18250,18250,0
20231207,155700,97055311310,18250,18250,18250,18250,0
20231207,155600,97055311310,18250,18250,18250,18250,0
20231207,155500,97055311310,18250,18250,18250,18250,0
20231207,155400,97055311310,18250,18250,18250,18250,0
20231207,155300,97055311310,18250,18250,18250,18250,0
20231207,155200,97055311310,18250,18250,18250,18250,0
20231207,155100,97055311310,18250,18250,18250,18250,0
20231207,155000,97055311310,18250,18250,18250,18250,8240
20231207,154900,97055311310,18250,18250,18250,18250,0
20231207,154800,97055311310,18250,18250,18250,18250,0
20231207,154700,97055311310,18250,18250,18250,18250,0
20231207,154600,97055311310,18250,18250,18250,18250,0
20231207,154500,97055311310,18250,18250,18250,18250,0
20231207,154400,97055311310,18250,18250,18250,18250,0
20231207,154300,97055311310,18250,18250,18250,18250,0
20231207,154200,97055311310,18250,18250,18250,18250,0
20231207,154100,97055311310,18250,18250,18250,18250,0
20231207,154000,97055311310,18250,18250,18250,18250,0
20231207,153900,97055311310,18250,18250,18250,18250,0
20231207,153800,97055311310,18250,18250,18250,18250,0
20231207,153700,97055311310,18250,18250,18250,18250,0
20231207,153600,97055311310,18250,18250,18250,18250,0
20231207,153500,97055311310,18250,18250,18250,18250,0
20231207,153400,97055311310,18250,18250,18250,18250,0
20231207,153300,97055311310,18250,18250,18250,18250,0
20231207,153200,97055311310,18250,18250,18250,18250,0
20231207,153100,97055311310,18250,18250,18250,18250,0
20231207,153000,97055311310,18250,18250,18250,18250,8240
20231207,152900,96904931310,18250,18250,18250,18250,0
20231207,152800,96904931310,18250,18250,18250,18250,0
20231207,152700,96904931310,18250,18250,18250,18250,0
20231207,152600,96904931310,18250,18250,18250,18250,0
20231207,152500,96904931310,18250,18250,18250,18250,0
20231207,152400,96904931310,18250,18250,18250,18250,0
20231207,152300,96904931310,18250,18250,18250,18250,0
20231207,152200,96904931310,18250,18250,18250,18250,0
20231207,152100,96904931310,18250,18250,18250,18250,0
20231207,152000,96904931310,18250,18250,18250,18250,0
20231207,151900,96904931310,18250,18230,18250,18120,52250
20231207,151800,95951776310,18220,18160,18230,18090,24386
20231207,151700,95508310800,18080,18130,18180,18000,25812
20231207,151600,95040819400,18120,18250,18250,17800,79511
20231207,151500,93603073430,18250,18230,18250,18200,51295
20231207,151400,92667153170,18240,18200,18240,18160,23193
20231207,151300,92244745750,18200,18160,18200,18150,21127
20231207,151200,91860590490,18180,18130,18190,18050,24798
20231207,151100,91410753310,18130,17990,18180,17950,23440
20231207,151000,90986777000,17990,17990,18020,17800,53265
20231207,150900,90033636980,17990,18240,18250,17830,211817
20231207,150800,86185300690,18230,18100,18250,18090,194709
20231207,150700,82636637050,18100,18100,18110,17990,35238
20231207,150600,81999747980,18090,18100,18150,17990,41738
20231207,150500,81245106730,18100,17780,18110,17780,68443
20231207,150400,80016115160,17800,17690,17800,17640,22223
20231207,150300,79621772630,17690,17580,17710,17580,24744
20231207,150200,79185283690,17600,17430,17600,17430,10347
20231207,150100,79003964300,17430,17380,17430,17240,10328
20231207,150000,78824336490,17350,17510,17510,17200,21804
20231207,145900,78445540500,17510,17590,17640,17510,4948
20231207,145800,78358598960,17530,17530,17630,17510,6225
20231207,145700,78249277840,17540,17630,17650,17510,10591
20231207,145600,78063464600,17640,17570,17640,17490,22295
20231207,145500,77670976770,17580,17590,17670,17470,48517
20231207,145400,76819937120,17650,17300,17850,16910,84841
20231207,145300,75335076790,17300,17200,17310,17120,18991
20231207,145200,75008232490,16720,16720,16720,16720,0
20231207,145100,75008232490,16720,17760,17850,16720,37411
20231207,145000,74357232710,17750,17830,17850,17750,8415
20231207,144900,74207491790,17830,17770,17850,17700,14520
20231207,144800,73948958050,17770,17670,17800,17660,14889
20231207,144700,73685074200,17670,17700,17750,17660,9968
20231207,144600,73508724420,17700,17780,17790,17660,14067
20231207,144500,73259649680,17790,17790,17870,17750,7092
20231207,144400,73133442310,17790,17680,17800,17640,11147
20231207,144300,72935662290,17670,17880,17900,17630,20019
20231207,144200,72580296940,17900,17920,17940,17870,8524
20231207,144100,72427669200,17900,17900,17950,17860,19583
20231207,144000,72076855090,17910,17880,17940,17860,30422
20231207,143900,71532242270,17870,17820,17880,17770,23232
20231207,143800,71118422200,17820,17640,17820,17630,26725
20231207,143700,70643329270,17630,17660,17670,17600,7832
20231207,143600,70505164600,17660,17720,17740,17660,24730
20231207,143500,70067379280,17720,17670,17730,17660,20243
20231207,143400,69709003460,17670,17580,17700,17530,33753
20231207,143300,69112145140,17600,17590,17620,17480,7310
20231207,143200,68983841280,17570,17650,17660,17570,4368
20231207,143100,68906878970,17630,17580,17690,17570,16931
20231207,143000,68607810350,17580,17540,17650,17500,11372
20231207,142900,68407888240,17540,17510,17550,17440,14608
20231207,142800,68152550560,17510,17690,17700,17500,39491
20231207,142700,67456716570,17690,17610,17700,17510,39113
20231207,142600,66766160080,17620,17550,17660,17500,15697
20231207,142500,66489858690,17590,17600,17620,17500,30114
20231207,142400,65960521580,17600,17600,17710,17540,86653
20231207,142300,64431710760,17590,17420,17600,17360,42634
20231207,142200,63684391250,17420,17330,17510,17330,22756
20231207,142100,63287832280,17380,17330,17440,17270,12172
20231207,142000,63076875690,17350,17300,17460,17270,19161
20231207,141900,62743984230,17300,17350,17380,17280,7181
20231207,141800,62619383370,17370,17360,17410,17270,9855
20231207,141700,62448611040,17360,17410,17450,17250,24092
20231207,141600,62030834060,17420,17310,17450,17200,28005
20231207,141500,61545638060,17300,17320,17580,17300,89825
20231207,141400,59979112420,17310,17160,17370,17100,70021
20231207,141300,58768455560,17160,16940,17180,16880,42940
20231207,141200,58034603480,16940,16640,16940,16630,7513
20231207,141100,57908261890,16620,16640,16680,16600,1029
20231207,141000,57891138110,16650,16590,16650,16580,978
20231207,140900,57874905130,16590,16610,16670,16560,4963
20231207,140800,57792557600,16610,16640,16650,16610,2141
20231207,140700,57756946760,16650,16660,16670,16630,1679
20231207,140600,57729006430,16640,16610,16640,16590,4521
20231207,140500,57653922330,16610,16730,16730,16600,14527
20231207,140400,57411798910,16740,16750,16780,16730,1905
20231207,140300,57379904460,16780,16780,16780,16750,1188
20231207,140200,57359984180,16780,16780,16800,16780,871
20231207,140100,57345365420,16780,16790,16790,16760,1087
20231207,140000,57327121620,16790,16790,16810,16780,1465
20231207,135900,57302524170,16780,16820,16830,16780,1747
20231207,135800,57273160400,16830,16780,16840,16780,2071
20231207,135700,57238362220,16790,16740,16790,16740,741
20231207,135600,57225935720,16780,16720,16780,16710,768
20231207,135500,57213094940,16720,16720,16800,16710,3691
20231207,135400,57151359760,16720,16760,16800,16720,3769
20231207,135300,57088281160,16750,16760,16780,16750,622
20231207,135200,57077859560,16750,16770,16770,16750,1327
20231207,135100,57055625540,16760,16800,16800,16750,2919
20231207,135000,57006686680,16840,16810,16880,16790,421
20231207,134900,56999611370,16800,16790,16930,16760,2096
20231207,134800,56964347750,16880,16780,16880,16760,1981
20231207,134700,56931133380,16780,16810,16820,16770,4935
20231207,134600,56848291450,16820,16890,16890,16820,1758
20231207,134500,56818686770,16900,16930,16960,16900,5055
20231207,134400,56733065550,16900,16840,16970,16820,1850
20231207,134300,56701817560,16850,16820,16850,16820,1173
20231207,134200,56682070200,16820,16850,16850,16800,1922
20231207,134100,56649753140,16850,16900,16930,16840,1275
20231207,134000,56628227730,16900,16940,16950,16890,2236
20231207,133900,56590385770,16940,16810,16970,16800,2434
20231207,133800,56549395220,16810,16870,16870,16800,3294
20231207,133700,56494005530,16880,16930,16930,16870,2242
20231207,133600,56456126080,16900,16930,16980,16900,1720
20231207,133500,56427005690,16930,17040,17040,16890,4864
20231207,133400,56344578110,17040,16980,17130,16980,9126
20231207,133300,56188796360,17000,16970,17010,16950,2365
20231207,133200,56148647670,17000,17010,17070,16970,8508
20231207,133100,56003693680,17000,16960,17040,16940,12476
20231207,133000,55791736000,16960,16840,16970,16810,5116
20231207,132900,55705284560,16840,16810,16850,16790,1807
20231207,132800,55674911740,16810,16810,16810,16800,1152
20231207,132700,55655552640,16810,16810,16810,16770,844
20231207,132600,55641381050,16810,16820,16820,16760,3690
20231207,132500,55579441620,16820,16790,16860,16790,1840
20231207,132400,55548479980,16800,16780,16800,16770,1075
20231207,132300,55530433810,16780,16780,16790,16760,1806
20231207,132200,55500141700,16790,16870,16870,16770,3412
20231207,132100,55442773820,16870,16770,16890,16720,8110
20231207,132000,55306744890,16760,16820,16850,16720,10231
20231207,131900,55135033300,16820,16910,16920,16810,6268
20231207,131800,55029411500,16920,16920,16940,16830,10823
20231207,131700,54846878050,16920,16960,16960,16900,6165
20231207,131600,54742556360,16960,17010,17060,16910,9295
20231207,131500,54584862370,17010,17090,17100,16990,10535
20231207,131400,54405381020,17090,17170,17180,17060,9959
20231207,131300,54234950110,17170,17160,17190,17160,2350
20231207,131200,54194600230,17150,17150,17300,17150,16592
20231207,131100,53908700840,17140,17080,17150,17080,1201
20231207,131000,53888148880,17110,17170,17170,17070,5265
20231207,130900,53798068950,17180,17090,17190,17080,3775
20231207,130800,53733305600,17100,17130,17130,17070,5022
20231207,130700,53647497980,17100,17110,17140,17090,5190
20231207,130600,53558662770,17130,17180,17230,17110,7465
20231207,130500,53430363760,17180,17130,17190,17070,14014
20231207,130400,53190609590,17140,17140,17170,17130,7355
20231207,130300,53064506370,17140,17230,17240,17130,11138
20231207,130200,52873366800,17240,17160,17320,17140,9440
20231207,130100,52710560550,17150,17210,17230,17120,15209
20231207,130000,52449640800,17210,17120,17360,17110,36372
20231207,125900,51821397630,17110,17230,17250,17110,24519
20231207,125800,51399913700,17240,17140,17380,17100,44111
20231207,125700,50637889140,17110,16880,17370,16870,76592
20231207,125600,49320445880,16880,16900,16910,16860,2014
20231207,125500,49286458980,16900,16860,16920,16850,2343
20231207,125400,49246872550,16860,16870,16890,16860,1060
20231207,125300,49228981900,16860,16840,16860,16840,1419
20231207,125200,49205077220,16840,16810,16840,16810,764
20231207,125100,49192228520,16840,16850,16880,16790,1151
20231207,125000,49172836350,16840,16780,16870,16770,2595
20231207,124900,49129256870,16790,16860,16860,16710,4970
20231207,124800,49045835260,16860,16930,16930,16830,5368
20231207,124700,48955324930,16910,16870,17060,16860,21634
20231207,124600,48588233950,16860,16850,16890,16840,3801
20231207,124500,48524136480,16850,16780,16890,16750,4323
20231207,124400,48451448780,16790,16850,16880,16790,7062
20231207,124300,48332414140,16860,16800,16870,16790,5478
20231207,124200,48240142030,16800,16690,16800,16690,3046
20231207,124100,48189075610,16690,16660,16690,16640,570
20231207,124000,48179576790,16660,16630,16670,16620,772
20231207,123900,48166728180,16630,16630,16680,16630,410
20231207,123800,48159903960,16690,16600,16700,16590,736
20231207,123700,48147672290,16590,16550,16600,16550,768
20231207,123600,48134947520,16550,16590,16590,16550,7415
20231207,123500,48012194970,16600,16590,16600,16580,970
20231207,123400,47996108710,16580,16570,16590,16570,839
20231207,123300,47982204130,16570,16610,16620,16550,4724
20231207,123200,47903872090,16610,16660,16660,16610,3429
20231207,123100,47846848440,16670,16720,16720,16670,929
20231207,123000,47831345690,16720,16690,16720,16690,544
20231207,122900,47822263180,16690,16720,16740,16690,1330
20231207,122800,47800039110,16720,16740,16750,16690,3271
20231207,122700,47745317350,16750,16700,16750,16680,1336
20231207,122600,47723014130,16690,16720,16760,16680,2584
20231207,122500,47679807720,16700,16720,16780,16660,3975
20231207,122400,47613246860,16710,16640,16720,16630,1153
20231207,122300,47594022960,16640,16640,16640,16610,5319
20231207,122200,47505561770,16630,16660,16690,16610,2524
20231207,122100,47463581870,16680,16750,16760,16660,581
20231207,122000,47453884500,16720,16630,16750,16620,1317
20231207,121900,47431946150,16660,16690,16730,16620,1226
20231207,121800,47411516470,16690,16640,16700,16620,1886
20231207,121700,47380129510,16670,16730,16740,16630,4376
20231207,121600,47307125600,16730,16720,16750,16700,3005
20231207,121500,47256910310,16710,16780,16780,16710,3336
20231207,121400,47201105770,16780,16790,16830,16750,2657
20231207,121300,47156547190,16840,16800,16850,16780,2125
20231207,121200,47120828920,16800,16860,16910,16800,1684
20231207,121100,47092486470,16910,16950,16950,16840,7114
20231207,121000,46972310240,16940,16890,17050,16860,17080
20231207,120900,46682333390,16890,16710,16890,16710,4338
20231207,120800,46609311250,16710,16740,16740,16710,2173
20231207,120700,46572982390,16730,16750,16780,16730,1453
20231207,120600,46548663520,16780,16760,16780,16740,1347
20231207,120500,46526099910,16780,16810,16820,16730,3500
20231207,120400,46467423810,16820,16800,16820,16790,965
20231207,120300,46451204410,16800,16800,16830,16780,1576
20231207,120200,46424720640,16800,16800,16830,16780,1558
20231207,120100,46398544430,16800,16780,16840,16770,907
20231207,120000,46383304850,16780,16820,16870,16770,3074
20231207,115900,46331648690,16890,16900,16900,16750,5921
20231207,115800,46231929090,16900,16830,16900,16830,2105
20231207,115700,46196454160,16840,16930,16930,16720,6172
20231207,115600,46092542840,16930,16900,16950,16850,8831
20231207,115500,45943309150,16900,16910,17000,16900,12779
20231207,115400,45726685880,16910,16830,17040,16820,50502
20231207,115300,44870231660,16830,16760,16830,16750,4434
20231207,115200,44795716640,16760,16750,16770,16750,1168
20231207,115100,44776140770,16750,16790,16790,16750,1434
20231207,115000,44752101430,16810,16760,16830,16750,4135
20231207,114900,44682607540,16770,16790,16790,16750,2795
20231207,114800,44635721930,16790,16660,16820,16660,7284
20231207,114700,44513579850,16660,16680,16680,16650,3181
20231207,114600,44460557080,16670,16640,16680,16630,2579
20231207,114500,44417608770,16630,16550,16640,16550,2063
20231207,114400,44383324990,16570,16560,16580,16500,1168
20231207,114300,44363988640,16560,16500,16560,16480,568
20231207,114200,44354604260,16500,16510,16510,16470,1916
20231207,114100,44323007790,16510,16540,16560,16500,277
20231207,114000,44318426360,16530,16510,16530,16480,1606
20231207,113900,44291941080,16530,16510,16530,16480,3452
20231207,113800,44234958220,16520,16520,16530,16520,591
20231207,113700,44225194790,16520,16520,16530,16520,464
20231207,113600,44217528210,16520,16540,16550,16520,673
20231207,113500,44206407570,16540,16560,16560,16540,520
20231207,113400,44197799700,16560,16580,16590,16560,618
20231207,113300,44187559780,16580,16530,16580,16530,1508
20231207,113200,44162590730,16540,16540,16570,16530,537
20231207,113100,44153706020,16550,16560,16580,16550,415
20231207,113000,44146833050,16560,16480,16580,16480,806
20231207,112900,44133510380,16480,16510,16530,16480,2011
20231207,112800,44100315190,16520,16590,16590,16460,2376
20231207,112700,44061036690,16600,16620,16630,16540,1883
20231207,112600,44029740070,16620,16480,16620,16450,4444
20231207,112500,43956437940,16470,16530,16540,16470,5531
20231207,112400,43865169640,16540,16570,16570,16540,1944
20231207,112300,43832993390,16580,16610,16620,16580,1692
20231207,112200,43804917370,16610,16610,16630,16590,898
20231207,112100,43790003750,16620,16560,16620,16560,1610
20231207,112000,43763297950,16560,16540,16560,16530,1543
20231207,111900,43737779550,16540,16560,16570,16490,7024
20231207,111800,43621804330,16560,16700,16700,16420,17064
20231207,111700,43339456540,16700,16680,16700,16680,531
20231207,111600,43330592500,16680,16700,16710,16670,3347
20231207,111500,43274740440,16700,16800,16830,16660,7391
20231207,111400,43151172340,16790,16820,16920,16790,20840
20231207,111300,42799559440,16830,16820,16840,16760,2707
20231207,111200,42754024010,16770,16870,16870,16760,7596
20231207,111100,42626228220,16870,16770,16900,16750,7083
20231207,111000,42507061100,16770,16690,16780,16660,2937
20231207,110900,42458012140,16690,16750,16750,16690,911
20231207,110800,42442791200,16750,16690,16750,16660,2848
20231207,110700,42395296950,16690,16780,16780,16690,2895
20231207,110600,42346895210,16780,16810,16820,16720,6913
20231207,110500,42231060020,16820,16770,16820,16770,2220
20231207,110400,42193793580,16790,16820,16860,16760,11157
20231207,110300,42006062230,16820,16880,16880,16750,6504
20231207,110200,41896763220,16880,16680,16950,16680,30436
20231207,110100,41383908090,16700,16660,16700,16650,3159
20231207,110000,41331271200,16660,16690,16690,16660,2264
20231207,105900,41293525380,16690,16660,16730,16660,3239
20231207,105800,41239403810,16660,16690,16710,16650,1467
20231207,105700,41214955830,16690,16710,16740,16680,2369
20231207,105600,41175381740,16730,16680,16740,16680,4396
20231207,105500,41101938690,16670,16580,16710,16580,4013
20231207,105400,41034980860,16580,16580,16640,16580,3675
20231207,105300,40973984260,16580,16670,16680,16540,7586
20231207,105200,40848054430,16660,16700,16740,16650,12462
20231207,105100,40640145860,16710,16830,16870,16700,21885
20231207,105000,40272279460,16830,16720,16850,16580,34636
20231207,104900,39691279970,16720,16520,16810,16520,22296
20231207,104800,39319101490,16510,16510,16540,16510,3511
20231207,104700,39261064300,16520,16480,16550,16480,5695
20231207,104600,39166940610,16470,16470,16470,16440,4647
20231207,104500,39090449180,16470,16480,16520,16470,4293
20231207,104400,39019680330,16470,16470,16480,16450,1401
20231207,104300,38996614890,16470,16470,16490,16460,1487
20231207,104200,38972124950,16480,16450,16490,16450,1486
20231207,104100,38947636790,16440,16510,16520,16430,5510
20231207,104000,38856875600,16510,16420,16510,16410,2493
20231207,103900,38815862710,16430,16420,16520,16380,12329
20231207,103800,38613472960,16420,16430,16500,16420,11727
20231207,103700,38420696360,16470,16540,16540,16420,23068
20231207,103600,38040669830,16540,16520,16630,16480,21813
20231207,103500,37680080420,16520,16670,16670,16480,39199
20231207,103400,37030835850,16670,16770,16840,16650,16333
20231207,103300,36757970260,16770,16870,16880,16770,3147
20231207,103200,36705029780,16880,16870,16890,16860,1578
20231207,103100,36678402850,16870,16880,16900,16870,853
20231207,103000,36664011080,16870,16890,16910,16840,3202
20231207,102900,36609907230,16900,16850,16900,16810,3207
20231207,102800,36555829550,16850,16880,16900,16850,2084
20231207,102700,36520655200,16890,16920,16920,16870,4091
20231207,102600,36451543890,16920,16880,16920,16870,7614
20231207,102500,36322907410,16880,16830,16880,16800,4215
20231207,102400,36251817500,16830,16880,16900,16750,11009
20231207,102300,36066241170,16880,16710,16880,16700,5608
20231207,102200,35972086830,16700,16740,16750,16670,4092
20231207,102100,35903797510,16740,16680,16770,16660,7027
20231207,102000,35786436210,16680,16700,16760,16670,5517
20231207,101900,35694347530,16700,16770,16790,16700,3291
20231207,101800,35639274880,16800,16810,16810,16750,3259
20231207,101700,35584548410,16810,16820,16830,16800,1131
20231207,101600,35565527440,16800,16810,16850,16800,1566
20231207,101500,35539189750,16810,16870,16870,16800,4005
20231207,101400,35471744450,16870,16850,16880,16840,1820
20231207,101300,35441054320,16850,16830,16930,16800,9630
20231207,101200,35278664640,16850,16810,16860,16790,6060
20231207,101100,35176612500,16810,16780,16810,16660,7477
20231207,101000,35051685180,16780,16840,16850,16780,3802
20231207,100900,34987754960,16810,16780,16860,16760,6046
20231207,100800,34886026370,16780,16770,16780,16700,7303
20231207,100700,34763750530,16780,16710,16850,16690,11785
20231207,100600,34566107710,16710,16820,16850,16690,13522
20231207,100500,34339278460,16810,16940,16950,16600,50055
20231207,100400,33498609300,16940,17030,17040,16940,17879
20231207,100300,33194916620,17040,17040,17080,17030,6280
20231207,100200,33087862910,17050,17050,17080,17030,8493
20231207,100100,32943066900,17050,17070,17090,17040,9002
20231207,100000,32789456590,17070,17100,17150,17070,10119
20231207,095900,32616537760,17100,17120,17160,17090,6684
20231207,095800,32502188710,17150,17170,17190,17110,9892
20231207,095700,32332655500,17180,17170,17190,17160,2189
20231207,095600,32295050620,17190,17160,17210,17150,4892
20231207,095500,32211034100,17190,17190,17230,17170,6429
20231207,095400,32100513890,17190,17390,17420,17170,17642
20231207,095300,31795509390,17390,17140,17430,17140,37762
20231207,095200,31140763340,17150,17300,17300,17110,8181
20231207,095100,31000297440,17290,17200,17300,17160,9748
20231207,095000,30832482620,17200,17160,17250,17100,5967
20231207,094900,30730182780,17160,17270,17370,17060,24235
20231207,094800,30311194110,17270,17120,17300,17020,31849
20231207,094700,29765711650,17120,17140,17160,17120,9787
20231207,094600,29598001700,17140,17250,17260,17140,16518
20231207,094500,29314291930,17250,17260,17260,17170,13701
20231207,094400,29078518380,17260,17390,17420,17190,8947
20231207,094300,28923860460,17420,17220,17460,17140,43744
20231207,094200,28168028490,17220,17400,17500,17200,25330
20231207,094100,27728695060,17400,17230,17490,17170,40029
20231207,094000,27036486780,17230,17530,17570,17180,54279
20231207,093900,26096257260,17520,17110,17690,17110,137378
20231207,093800,23698512100,17110,17260,17270,17060,29374
20231207,093700,23195045520,17270,17210,17340,17050,61974
20231207,093600,22129315660,17210,17040,17450,16950,117825
20231207,093500,20095583870,17030,17150,17400,16920,168145
20231207,093400,17204198280,17390,17390,17390,17390,0
20231207,093300,17204198280,17390,17390,17390,17390,0
20231207,093200,17204198280,17390,16400,17390,16380,312893
20231207,093100,11861277300,16380,15700,16430,15690,84595
20231207,093000,10499778640,15700,15520,15730,15510,13040
20231207,092900,10296127170,15530,15670,15680,15470,24746
20231207,092800,9910513620,15670,15720,15720,15670,5649
20231207,092700,9821898090,15730,15770,15770,15680,7820
20231207,092600,9698948860,15760,15710,15800,15700,2792
20231207,092500,9654992290,15700,15790,15850,15700,17373
20231207,092400,9381480430,15790,15780,15900,15760,11032
20231207,092300,9206896850,15800,15820,15820,15750,22407
20231207,092200,8852911860,15820,16080,16090,15800,29824
20231207,092100,8377796500,16090,15980,16130,15860,43461
20231207,092000,7681985030,15980,15710,16130,15700,55903
20231207,091900,6790584660,15720,15790,15790,15700,22536
20231207,091800,6435805160,15790,15920,16090,15750,73966
20231207,091700,5259621620,15920,15810,16000,15750,95884
20231207,091600,3740266760,15600,15600,15600,15600,0
20231207,091500,3740266760,15600,15600,15600,15600,0
20231207,091400,3740266760,15600,15340,15600,15260,44367
20231207,091300,3056366520,15340,15330,15380,15280,16150
20231207,091200,2808848030,15330,15360,15400,15200,43423
20231207,091100,2143298330,15370,14830,15400,14800,40166
20231207,091000,1534267910,14830,14980,15020,14820,10083
20231207,090900,1383665670,15000,15040,15040,14940,8080
20231207,090800,1262550160,15040,14870,15150,14850,17055
20231207,090700,1006158160,14850,14920,15100,14800,21503
20231207,090600,684664790,14920,14670,14920,14610,14986
20231207,090500,463684440,14680,14550,14700,14530,8646
20231207,090400,337074420,14550,14480,14550,14470,3968
20231207,090300,279510870,14470,14590,14660,14470,8173
20231207,090200,160756660,14610,14390,14690,14350,6989
20231207,090100,59312670,14390,14190,14390,14170,2661
20231207,090000,21398690,14190,14190,14200,14100,1411