KissMeData/271980/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,205300,1527046980,17900,17900,17900,17900,1980
20231211,205200,1527046980,17900,17900,17900,17900,0
20231211,205100,1527046980,17900,17900,17900,17900,0
20231211,205000,1527046980,17900,17900,17900,17900,0
20231211,204900,1527046980,17900,17900,17900,17900,0
20231211,204800,1527046980,17900,17900,17900,17900,0
20231211,204700,1527046980,17900,17900,17900,17900,0
20231211,204600,1527046980,17900,17900,17900,17900,0
20231211,204500,1527046980,17900,17900,17900,17900,0
20231211,204400,1527046980,17900,17900,17900,17900,0
20231211,204300,1527046980,17900,17900,17900,17900,0
20231211,204200,1527046980,17900,17900,17900,17900,0
20231211,204100,1527046980,17900,17900,17900,17900,0
20231211,204000,1527046980,17900,17900,17900,17900,0
20231211,203900,1527046980,17900,17900,17900,17900,0
20231211,203800,1527046980,17900,17900,17900,17900,0
20231211,203700,1527046980,17900,17900,17900,17900,0
20231211,203600,1527046980,17900,17900,17900,17900,0
20231211,203500,1527046980,17900,17900,17900,17900,0
20231211,203400,1527046980,17900,17900,17900,17900,0
20231211,203300,1527046980,17900,17900,17900,17900,0
20231211,203200,1527046980,17900,17900,17900,17900,0
20231211,203100,1527046980,17900,17900,17900,17900,0
20231211,203000,1527046980,17900,17900,17900,17900,0
20231211,202900,1527046980,17900,17900,17900,17900,0
20231211,202800,1527046980,17900,17900,17900,17900,0
20231211,202700,1527046980,17900,17900,17900,17900,0
20231211,202600,1527046980,17900,17900,17900,17900,0
20231211,202500,1527046980,17900,17900,17900,17900,0
20231211,202400,1527046980,17900,17900,17900,17900,0
20231211,202300,1527046980,17900,17900,17900,17900,1980
20231211,202200,1527046980,17900,17900,17900,17900,0
20231211,202100,1527046980,17900,17900,17900,17900,0
20231211,202000,1527046980,17900,17900,17900,17900,0
20231211,201900,1527046980,17900,17900,17900,17900,0
20231211,201800,1527046980,17900,17900,17900,17900,0
20231211,201700,1527046980,17900,17900,17900,17900,0
20231211,201600,1527046980,17900,17900,17900,17900,0
20231211,201500,1527046980,17900,17900,17900,17900,0
20231211,201400,1527046980,17900,17900,17900,17900,0
20231211,201300,1527046980,17900,17900,17900,17900,0
20231211,201200,1527046980,17900,17900,17900,17900,0
20231211,201100,1527046980,17900,17900,17900,17900,0
20231211,201000,1527046980,17900,17900,17900,17900,0
20231211,200900,1527046980,17900,17900,17900,17900,0
20231211,200800,1527046980,17900,17900,17900,17900,0
20231211,200700,1527046980,17900,17900,17900,17900,0
20231211,200600,1527046980,17900,17900,17900,17900,0
20231211,200500,1527046980,17900,17900,17900,17900,0
20231211,200400,1527046980,17900,17900,17900,17900,0
20231211,200300,1527046980,17900,17900,17900,17900,0
20231211,200200,1527046980,17900,17900,17900,17900,0
20231211,200100,1527046980,17900,17900,17900,17900,0
20231211,200000,1527046980,17900,17900,17900,17900,0
20231211,195900,1527046980,17900,17900,17900,17900,0
20231211,195800,1527046980,17900,17900,17900,17900,0
20231211,195700,1527046980,17900,17900,17900,17900,0
20231211,195600,1527046980,17900,17900,17900,17900,0
20231211,195500,1527046980,17900,17900,17900,17900,0
20231211,195400,1527046980,17900,17900,17900,17900,0
20231211,195300,1527046980,17900,17900,17900,17900,1980
20231211,195200,1527046980,17900,17900,17900,17900,0
20231211,195100,1527046980,17900,17900,17900,17900,0
20231211,195000,1527046980,17900,17900,17900,17900,0
20231211,194900,1527046980,17900,17900,17900,17900,0
20231211,194800,1527046980,17900,17900,17900,17900,0
20231211,194700,1527046980,17900,17900,17900,17900,0
20231211,194600,1527046980,17900,17900,17900,17900,0
20231211,194500,1527046980,17900,17900,17900,17900,0
20231211,194400,1527046980,17900,17900,17900,17900,0
20231211,194300,1527046980,17900,17900,17900,17900,0
20231211,194200,1527046980,17900,17900,17900,17900,0
20231211,194100,1527046980,17900,17900,17900,17900,0
20231211,194000,1527046980,17900,17900,17900,17900,0
20231211,193900,1527046980,17900,17900,17900,17900,0
20231211,193800,1527046980,17900,17900,17900,17900,0
20231211,193700,1527046980,17900,17900,17900,17900,0
20231211,193600,1527046980,17900,17900,17900,17900,0
20231211,193500,1527046980,17900,17900,17900,17900,0
20231211,193400,1527046980,17900,17900,17900,17900,0
20231211,193300,1527046980,17900,17900,17900,17900,0
20231211,193200,1527046980,17900,17900,17900,17900,0
20231211,193100,1527046980,17900,17900,17900,17900,0
20231211,193000,1527046980,17900,17900,17900,17900,0
20231211,192900,1527046980,17900,17900,17900,17900,0
20231211,192800,1527046980,17900,17900,17900,17900,0
20231211,192700,1527046980,17900,17900,17900,17900,0
20231211,192600,1527046980,17900,17900,17900,17900,0
20231211,192500,1527046980,17900,17900,17900,17900,0
20231211,192400,1527046980,17900,17900,17900,17900,0
20231211,192300,1527046980,17900,17900,17900,17900,1980
20231211,192200,1527046980,17900,17900,17900,17900,0
20231211,192100,1527046980,17900,17900,17900,17900,0
20231211,192000,1527046980,17900,17900,17900,17900,0
20231211,191900,1527046980,17900,17900,17900,17900,0
20231211,191800,1527046980,17900,17900,17900,17900,0
20231211,191700,1527046980,17900,17900,17900,17900,0
20231211,191600,1527046980,17900,17900,17900,17900,0
20231211,191500,1527046980,17900,17900,17900,17900,0
20231211,191400,1527046980,17900,17900,17900,17900,0
20231211,191300,1527046980,17900,17900,17900,17900,0
20231211,191200,1527046980,17900,17900,17900,17900,0
20231211,191100,1527046980,17900,17900,17900,17900,0
20231211,191000,1527046980,17900,17900,17900,17900,0
20231211,190900,1527046980,17900,17900,17900,17900,0
20231211,190800,1527046980,17900,17900,17900,17900,0
20231211,190700,1527046980,17900,17900,17900,17900,0
20231211,190600,1527046980,17900,17900,17900,17900,0
20231211,190500,1527046980,17900,17900,17900,17900,0
20231211,190400,1527046980,17900,17900,17900,17900,0
20231211,190300,1527046980,17900,17900,17900,17900,0
20231211,190200,1527046980,17900,17900,17900,17900,0
20231211,190100,1527046980,17900,17900,17900,17900,0
20231211,190000,1527046980,17900,17900,17900,17900,0
20231211,185900,1527046980,17900,17900,17900,17900,0
20231211,185800,1527046980,17900,17900,17900,17900,0
20231211,185700,1527046980,17900,17900,17900,17900,0
20231211,185600,1527046980,17900,17900,17900,17900,0
20231211,185500,1527046980,17900,17900,17900,17900,0
20231211,185400,1527046980,17900,17900,17900,17900,0
20231211,185300,1527046980,17900,17900,17900,17900,1980
20231211,185200,1527046980,17900,17900,17900,17900,0
20231211,185100,1527046980,17900,17900,17900,17900,0
20231211,185000,1527046980,17900,17900,17900,17900,0
20231211,184900,1527046980,17900,17900,17900,17900,0
20231211,184800,1527046980,17900,17900,17900,17900,0
20231211,184700,1527046980,17900,17900,17900,17900,0
20231211,184600,1527046980,17900,17900,17900,17900,0
20231211,184500,1527046980,17900,17900,17900,17900,0
20231211,184400,1527046980,17900,17900,17900,17900,0
20231211,184300,1527046980,17900,17900,17900,17900,0
20231211,184200,1527046980,17900,17900,17900,17900,0
20231211,184100,1527046980,17900,17900,17900,17900,0
20231211,184000,1527046980,17900,17900,17900,17900,0
20231211,183900,1527046980,17900,17900,17900,17900,0
20231211,183800,1527046980,17900,17900,17900,17900,0
20231211,183700,1527046980,17900,17900,17900,17900,0
20231211,183600,1527046980,17900,17900,17900,17900,0
20231211,183500,1527046980,17900,17900,17900,17900,0
20231211,183400,1527046980,17900,17900,17900,17900,0
20231211,183300,1527046980,17900,17900,17900,17900,0
20231211,183200,1527046980,17900,17900,17900,17900,0
20231211,183100,1527046980,17900,17900,17900,17900,0
20231211,183000,1527046980,17900,17900,17900,17900,0
20231211,182900,1527046980,17900,17900,17900,17900,0
20231211,182800,1527046980,17900,17900,17900,17900,0
20231211,182700,1527046980,17900,17900,17900,17900,0
20231211,182600,1527046980,17900,17900,17900,17900,0
20231211,182500,1527046980,17900,17900,17900,17900,0
20231211,182400,1527046980,17900,17900,17900,17900,0
20231211,182300,1527046980,17900,17900,17900,17900,1980
20231211,182200,1527046980,17900,17900,17900,17900,0
20231211,182100,1527046980,17900,17900,17900,17900,0
20231211,182000,1527046980,17900,17900,17900,17900,0
20231211,181900,1527046980,17900,17900,17900,17900,0
20231211,181800,1527046980,17900,17900,17900,17900,0
20231211,181700,1527046980,17900,17900,17900,17900,0
20231211,181600,1527046980,17900,17900,17900,17900,0
20231211,181500,1527046980,17900,17900,17900,17900,0
20231211,181400,1527046980,17900,17900,17900,17900,0
20231211,181300,1527046980,17900,17900,17900,17900,0
20231211,181200,1527046980,17900,17900,17900,17900,0
20231211,181100,1527046980,17900,17900,17900,17900,0
20231211,181000,1527046980,17900,17900,17900,17900,0
20231211,180900,1527046980,17900,17900,17900,17900,0
20231211,180800,1527046980,17900,17900,17900,17900,0
20231211,180700,1527046980,17900,17900,17900,17900,0
20231211,180600,1527046980,17900,17900,17900,17900,0
20231211,180500,1527046980,17900,17900,17900,17900,0
20231211,180400,1527046980,17900,17900,17900,17900,0
20231211,180300,1527046980,17900,17900,17900,17900,0
20231211,180200,1527046980,17900,17900,17900,17900,0
20231211,180100,1527046980,17900,17900,17900,17900,0
20231211,180000,1527046980,17900,17900,17900,17900,0
20231211,175900,1527046980,17900,17900,17900,17900,0
20231211,175800,1527046980,17900,17900,17900,17900,0
20231211,175700,1527046980,17900,17900,17900,17900,0
20231211,175600,1527046980,17900,17900,17900,17900,0
20231211,175500,1527046980,17900,17900,17900,17900,0
20231211,175400,1527046980,17900,17900,17900,17900,0
20231211,175300,1527046980,17900,17900,17900,17900,1980
20231211,175200,1527046980,17900,17900,17900,17900,0
20231211,175100,1527046980,17900,17900,17900,17900,0
20231211,175000,1527046980,17900,17900,17900,17900,0
20231211,174900,1527046980,17900,17900,17900,17900,0
20231211,174800,1527046980,17900,17900,17900,17900,0
20231211,174700,1527046980,17900,17900,17900,17900,0
20231211,174600,1527046980,17900,17900,17900,17900,0
20231211,174500,1527046980,17900,17900,17900,17900,0
20231211,174400,1527046980,17900,17900,17900,17900,0
20231211,174300,1527046980,17900,17900,17900,17900,0
20231211,174200,1527046980,17900,17900,17900,17900,0
20231211,174100,1527046980,17900,17900,17900,17900,0
20231211,174000,1527046980,17900,17900,17900,17900,0
20231211,173900,1527046980,17900,17900,17900,17900,0
20231211,173800,1527046980,17900,17900,17900,17900,0
20231211,173700,1527046980,17900,17900,17900,17900,0
20231211,173600,1527046980,17900,17900,17900,17900,0
20231211,173500,1527046980,17900,17900,17900,17900,0
20231211,173400,1527046980,17900,17900,17900,17900,0
20231211,173300,1527046980,17900,17900,17900,17900,0
20231211,173200,1527046980,17900,17900,17900,17900,0
20231211,173100,1527046980,17900,17900,17900,17900,0
20231211,173000,1527046980,17900,17900,17900,17900,0
20231211,172900,1527046980,17900,17900,17900,17900,0
20231211,172800,1527046980,17900,17900,17900,17900,0
20231211,172700,1527046980,17900,17900,17900,17900,0
20231211,172600,1527046980,17900,17900,17900,17900,0
20231211,172500,1527046980,17900,17900,17900,17900,0
20231211,172400,1527046980,17900,17900,17900,17900,0
20231211,172300,1527046980,17900,17900,17900,17900,1980
20231211,172200,1527046980,17900,17900,17900,17900,0
20231211,172100,1527046980,17900,17900,17900,17900,0
20231211,172000,1527046980,17900,17900,17900,17900,0
20231211,171900,1527046980,17900,17900,17900,17900,0
20231211,171800,1527046980,17900,17900,17900,17900,0
20231211,171700,1527046980,17900,17900,17900,17900,0
20231211,171600,1527046980,17900,17900,17900,17900,0
20231211,171500,1527046980,17900,17900,17900,17900,0
20231211,171400,1527046980,17900,17900,17900,17900,0
20231211,171300,1527046980,17900,17900,17900,17900,0
20231211,171200,1527046980,17900,17900,17900,17900,0
20231211,171100,1527046980,17900,17900,17900,17900,0
20231211,171000,1527046980,17900,17900,17900,17900,0
20231211,170900,1527046980,17900,17900,17900,17900,0
20231211,170800,1527046980,17900,17900,17900,17900,0
20231211,170700,1527046980,17900,17900,17900,17900,0
20231211,170600,1527046980,17900,17900,17900,17900,0
20231211,170500,1527046980,17900,17900,17900,17900,0
20231211,170400,1527046980,17900,17900,17900,17900,0
20231211,170300,1527046980,17900,17900,17900,17900,0
20231211,170200,1527046980,17900,17900,17900,17900,0
20231211,170100,1527046980,17900,17900,17900,17900,0
20231211,170000,1527046980,17900,17900,17900,17900,0
20231211,165900,1527046980,17900,17900,17900,17900,0
20231211,165800,1527046980,17900,17900,17900,17900,0
20231211,165700,1527046980,17900,17900,17900,17900,0
20231211,165600,1527046980,17900,17900,17900,17900,0
20231211,165500,1527046980,17900,17900,17900,17900,0
20231211,165400,1527046980,17900,17900,17900,17900,0
20231211,165300,1527046980,17900,17900,17900,17900,1980
20231211,165200,1527046980,17900,17900,17900,17900,0
20231211,165100,1527046980,17900,17900,17900,17900,0
20231211,165000,1527046980,17900,17900,17900,17900,0
20231211,164900,1527046980,17900,17900,17900,17900,0
20231211,164800,1527046980,17900,17900,17900,17900,0
20231211,164700,1527046980,17900,17900,17900,17900,0
20231211,164600,1527046980,17900,17900,17900,17900,0
20231211,164500,1527046980,17900,17900,17900,17900,0
20231211,164400,1527046980,17900,17900,17900,17900,0
20231211,164300,1527046980,17900,17900,17900,17900,0
20231211,164200,1527046980,17900,17900,17900,17900,0
20231211,164100,1527046980,17900,17900,17900,17900,0
20231211,164000,1527046980,17900,17900,17900,17900,0
20231211,163900,1527046980,17900,17900,17900,17900,0
20231211,163800,1527046980,17900,17900,17900,17900,0
20231211,163700,1527046980,17900,17900,17900,17900,0
20231211,163600,1527046980,17900,17900,17900,17900,0
20231211,163500,1527046980,17900,17900,17900,17900,0
20231211,163400,1527046980,17900,17900,17900,17900,0
20231211,163300,1527046980,17900,17900,17900,17900,0
20231211,163200,1527046980,17900,17900,17900,17900,0
20231211,163100,1527046980,17900,17900,17900,17900,0
20231211,163000,1527046980,17900,17900,17900,17900,0
20231211,162900,1527046980,17900,17900,17900,17900,0
20231211,162800,1527046980,17900,17900,17900,17900,0
20231211,162700,1527046980,17900,17900,17900,17900,0
20231211,162600,1527046980,17900,17900,17900,17900,0
20231211,162500,1527046980,17900,17900,17900,17900,0
20231211,162400,1527046980,17900,17900,17900,17900,0
20231211,162300,1527046980,17900,17900,17900,17900,1980
20231211,162200,1527046980,17900,17900,17900,17900,0
20231211,162100,1527046980,17900,17900,17900,17900,0
20231211,162000,1527046980,17900,17900,17900,17900,0
20231211,161900,1527046980,17900,17900,17900,17900,0
20231211,161800,1527046980,17900,17900,17900,17900,0
20231211,161700,1527046980,17900,17900,17900,17900,0
20231211,161600,1527046980,17900,17900,17900,17900,0
20231211,161500,1527046980,17900,17900,17900,17900,0
20231211,161400,1527046980,17900,17900,17900,17900,0
20231211,161300,1527046980,17900,17900,17900,17900,0
20231211,161200,1527046980,17900,17900,17900,17900,0
20231211,161100,1527046980,17900,17900,17900,17900,0
20231211,161000,1527046980,17900,17900,17900,17900,0
20231211,160900,1527046980,17900,17900,17900,17900,0
20231211,160800,1527046980,17900,17900,17900,17900,0
20231211,160700,1527046980,17900,17900,17900,17900,0
20231211,160600,1527046980,17900,17900,17900,17900,0
20231211,160500,1527046980,17900,17900,17900,17900,0
20231211,160400,1527046980,17900,17900,17900,17900,0
20231211,160300,1527046980,17900,17900,17900,17900,0
20231211,160200,1527046980,17900,17900,17900,17900,0
20231211,160100,1527046980,17900,17900,17900,17900,0
20231211,160000,1527046980,17900,17900,17900,17900,0
20231211,155900,1527046980,17900,17900,17900,17900,0
20231211,155800,1527046980,17900,17900,17900,17900,0
20231211,155700,1527046980,17900,17900,17900,17900,0
20231211,155600,1527046980,17900,17900,17900,17900,0
20231211,155500,1527046980,17900,17900,17900,17900,0
20231211,155400,1527046980,17900,17900,17900,17900,0
20231211,155300,1527046980,17900,17900,17900,17900,1980
20231211,155200,1527046980,17900,17900,17900,17900,0
20231211,155100,1527046980,17900,17900,17900,17900,0
20231211,155000,1527046980,17900,17900,17900,17900,0
20231211,154900,1527046980,17900,17900,17900,17900,0
20231211,154800,1527046980,17900,17900,17900,17900,0
20231211,154700,1527046980,17900,17900,17900,17900,0
20231211,154600,1527046980,17900,17900,17900,17900,0
20231211,154500,1527046980,17900,17900,17900,17900,0
20231211,154400,1527046980,17900,17900,17900,17900,0
20231211,154300,1527046980,17900,17900,17900,17900,0
20231211,154200,1527046980,17900,17900,17900,17900,0
20231211,154100,1527046980,17900,17900,17900,17900,0
20231211,154000,1527046980,17900,17900,17900,17900,0
20231211,153900,1527046980,17900,17900,17900,17900,0
20231211,153800,1527046980,17900,17900,17900,17900,0
20231211,153700,1527046980,17900,17900,17900,17900,0
20231211,153600,1527046980,17900,17900,17900,17900,0
20231211,153500,1527046980,17900,17900,17900,17900,0
20231211,153400,1527046980,17900,17900,17900,17900,0
20231211,153300,1527046980,17900,17900,17900,17900,0
20231211,153200,1527046980,17900,17900,17900,17900,0
20231211,153100,1527046980,17900,17900,17900,17900,0
20231211,153000,1527046980,17900,17900,17900,17900,1980
20231211,152900,1491604980,17830,17830,17830,17830,0
20231211,152800,1491604980,17830,17830,17830,17830,0
20231211,152700,1491604980,17830,17830,17830,17830,0
20231211,152600,1491604980,17830,17830,17830,17830,0
20231211,152500,1491604980,17830,17830,17830,17830,0
20231211,152400,1491604980,17830,17830,17830,17830,0
20231211,152300,1491604980,17830,17830,17830,17830,0
20231211,152200,1491604980,17830,17830,17830,17830,0
20231211,152100,1491604980,17830,17830,17830,17830,0
20231211,152000,1491604980,17830,17830,17830,17830,0
20231211,151900,1491604980,17830,17870,17870,17830,960
20231211,151800,1474486920,17840,17910,17910,17840,173
20231211,151700,1471395190,17900,17890,17900,17890,63
20231211,151600,1470268110,17830,17850,17850,17830,80
20231211,151500,1468841360,17880,17890,17890,17830,673
20231211,151400,1456819570,17890,17880,17890,17860,1302
20231211,151300,1433541690,17880,17870,17880,17870,135
20231211,151200,1431128640,17870,17850,17870,17850,173
20231211,151100,1428038890,17850,17820,17850,17820,7
20231211,151000,1427914120,17820,17810,17820,17810,30
20231211,150900,1427379790,17810,17810,17810,17810,0
20231211,150800,1427379790,17810,17810,17810,17810,8
20231211,150700,1427237310,17810,17810,17810,17810,63
20231211,150600,1426115280,17810,17800,17810,17800,556
20231211,150500,1416217680,17800,17800,17800,17800,282
20231211,150400,1411198080,17790,17790,17790,17790,140
20231211,150300,1408707480,17790,17790,17790,17790,10
20231211,150200,1408529580,17790,17800,17800,17790,212
20231211,150100,1404757900,17800,17800,17800,17800,40
20231211,150000,1404045900,17800,17800,17800,17800,10
20231211,145900,1403867900,17800,17800,17800,17800,2
20231211,145800,1403832300,17800,17800,17800,17800,35
20231211,145700,1403209300,17800,17790,17800,17790,30
20231211,145600,1402675580,17790,17800,17800,17790,3
20231211,145500,1402622190,17800,17790,17800,17790,62
20231211,145400,1401519120,17810,17670,17810,17660,22
20231211,145300,1401130290,17640,17670,17670,17640,230
20231211,145200,1397070270,17660,17660,17660,17660,0
20231211,145100,1397070270,17660,17680,17680,17660,50
20231211,145000,1396186930,17660,17660,17660,17660,0
20231211,144900,1396186930,17660,17700,17700,17660,29
20231211,144800,1395674160,17650,17650,17650,17650,0
20231211,144700,1395674160,17650,17650,17650,17650,0
20231211,144600,1395674160,17650,17810,17810,17600,1593
20231211,144500,1367481510,17810,17810,17810,17810,7
20231211,144400,1367356840,17810,17810,17810,17810,85
20231211,144300,1365842990,17820,17820,17820,17820,91
20231211,144200,1364221370,17820,17820,17820,17820,0
20231211,144100,1364221370,17820,17810,17820,17730,1006
20231211,144000,1346333900,17820,17820,17820,17820,1
20231211,143900,1346316080,17820,17830,17830,17820,5
20231211,143800,1346226950,17810,17810,17810,17810,0
20231211,143700,1346226950,17810,17810,17810,17810,0
20231211,143600,1346226950,17810,17810,17810,17810,64
20231211,143500,1345087110,17820,17840,17840,17820,335
20231211,143400,1339115310,17850,17850,17850,17850,2
20231211,143300,1339079610,17850,17850,17850,17850,9
20231211,143200,1338918960,17850,17850,17850,17850,2
20231211,143100,1338883260,17840,17840,17840,17840,0
20231211,143000,1338883260,17840,17840,17840,17840,0
20231211,142900,1338883260,17840,17840,17840,17820,178
20231211,142800,1335709530,17830,17830,17830,17830,62
20231211,142700,1334604070,17820,17820,17820,17820,10
20231211,142600,1334425870,17820,17820,17820,17820,1
20231211,142500,1334408050,17810,17810,17810,17810,122
20231211,142400,1332235230,17810,17810,17810,17810,0
20231211,142300,1332235230,17810,17830,17830,17810,174
20231211,142200,1329133690,17830,17830,17830,17830,9
20231211,142100,1328973220,17820,17820,17820,17820,114
20231211,142000,1326941740,17820,17820,17820,17820,86
20231211,141900,1325409220,17820,17830,17830,17820,58
20231211,141800,1324375160,17840,17840,17840,17840,56
20231211,141700,1323376120,17880,17880,17880,17880,5
20231211,141600,1323286720,17880,17880,17880,17880,0
20231211,141500,1323286720,17880,17890,17890,17880,139
20231211,141400,1320800040,17890,17890,17890,17890,43
20231211,141300,1320030770,17780,17780,17780,17780,0
20231211,141200,1320030770,17780,17890,17890,17780,2684
20231211,141100,1272167560,17890,17890,17890,17890,400
20231211,141000,1265011560,17900,17900,17900,17900,22
20231211,140900,1264617760,17900,17910,17910,17900,30
20231211,140800,1264080750,17900,17900,17900,17900,0
20231211,140700,1264080750,17900,17900,17900,17900,0
20231211,140600,1264080750,17900,17900,17900,17900,2
20231211,140500,1264044950,17900,17900,17900,17900,29
20231211,140400,1263525850,17900,17920,17920,17900,95
20231211,140300,1261825230,17900,17960,17970,17900,82
20231211,140200,1260352480,17890,17890,17890,17890,0
20231211,140100,1260352480,17890,17930,17930,17890,120
20231211,140000,1258203110,17930,17930,17930,17930,0
20231211,135900,1258203110,17930,17930,17930,17930,13
20231211,135800,1257970020,17970,17970,17970,17970,0
20231211,135700,1257970020,17970,17970,17970,17970,0
20231211,135600,1257970020,17970,17970,17970,17970,0
20231211,135500,1257970020,17970,17970,17970,17970,50
20231211,135400,1257071520,17890,17890,17890,17890,1
20231211,135300,1257053630,17890,17890,17890,17890,60
20231211,135200,1255980230,17860,17860,17860,17860,4
20231211,135100,1255908790,17850,17850,17850,17850,0
20231211,135000,1255908790,17850,17880,17880,17850,484
20231211,134900,1247267880,17870,17880,17880,17870,15
20231211,134800,1246999730,17860,17860,17860,17860,0
20231211,134700,1246999730,17860,17880,17880,17860,280
20231211,134600,1241998790,17870,17870,17870,17870,0
20231211,134500,1241998790,17870,17880,17880,17860,994
20231211,134400,1224238930,17890,17890,17890,17890,1
20231211,134300,1224221040,17890,17890,17890,17890,22
20231211,134200,1223827460,17890,17890,17890,17890,11
20231211,134100,1223630670,17890,17890,17890,17890,36
20231211,134000,1222986630,17890,17910,17910,17880,1690
20231211,133900,1192749540,17910,17910,17910,17910,2
20231211,133800,1192713720,17950,17950,17950,17950,2
20231211,133700,1192677820,17950,17950,17950,17950,9
20231211,133600,1192516270,17960,17960,17960,17960,11
20231211,133500,1192318710,17960,17960,17960,17960,50
20231211,133400,1191420710,17960,17960,17960,17960,32
20231211,133300,1190845990,17960,17960,17960,17960,0
20231211,133200,1190845990,17960,17960,17960,17960,11
20231211,133100,1190648430,17960,17960,17960,17960,39
20231211,133000,1189947990,17960,17950,17960,17950,6
20231211,132900,1189840240,17960,17960,17960,17960,50
20231211,132800,1188942240,17890,17900,17900,17890,56
20231211,132700,1187940290,17900,17950,17950,17900,928
20231211,132600,1171320440,17950,17950,17950,17950,0
20231211,132500,1171320440,17950,17940,17950,17940,38
20231211,132400,1170638710,17940,17940,17940,17940,10
20231211,132300,1170459310,17940,17940,17940,17940,205
20231211,132200,1166781610,17940,17940,17950,17940,52
20231211,132100,1165848720,17950,17950,17950,17950,2
20231211,132000,1165812820,17950,17950,17950,17950,4
20231211,131900,1165741020,17950,17950,17950,17950,7
20231211,131800,1165615370,17950,17950,17950,17950,8
20231211,131700,1165471770,17960,17960,17960,17960,1
20231211,131600,1165453810,17960,17960,17960,17950,28
20231211,131500,1164951080,17960,17960,17960,17960,10
20231211,131400,1164771480,17960,17960,17960,17960,3
20231211,131300,1164717600,17960,17960,17960,17960,2
20231211,131200,1164681680,17960,17960,17960,17960,103
20231211,131100,1162831800,17960,17960,17960,17960,10
20231211,131000,1162652200,17960,17960,17960,17960,13
20231211,130900,1162418720,17950,17950,17950,17950,1
20231211,130800,1162400770,17960,17960,17960,17960,22
20231211,130700,1162005650,17930,17940,17940,17930,377
20231211,130600,1155245670,17940,17940,17940,17940,3
20231211,130500,1155191850,17940,17940,17940,17940,62
20231211,130400,1154079570,17940,17940,17940,17940,25
20231211,130300,1153631070,17930,17940,17940,17930,24
20231211,130200,1153200640,17940,17940,17940,17940,1
20231211,130100,1153182700,17910,17910,17920,17910,89
20231211,130000,1151588090,17920,17940,17940,17910,54
20231211,125900,1150620420,17920,17930,17930,17920,92
20231211,125800,1148971730,17920,17950,17950,17920,17
20231211,125700,1148666760,17950,17950,17950,17950,32
20231211,125600,1148092360,17960,17960,17970,17960,91
20231211,125500,1146457990,17970,17970,17970,17970,2
20231211,125400,1146422050,17970,17970,17970,17970,40
20231211,125300,1145703250,17970,17950,17970,17950,88
20231211,125200,1144122440,17890,17890,17890,17890,0
20231211,125100,1144122440,17890,17910,17910,17890,70
20231211,125000,1142869220,17910,17910,17910,17910,2
20231211,124900,1142833400,17910,17900,17910,17900,93
20231211,124800,1141168060,17900,17900,17900,17900,54
20231211,124700,1140201460,17900,17890,17900,17890,54
20231211,124600,1139234880,17900,17900,17900,17900,731
20231211,124500,1126149980,17900,17910,17910,17900,134
20231211,124400,1123751240,17910,17910,17910,17910,0
20231211,124300,1123751240,17910,17910,17910,17910,1
20231211,124200,1123733330,17900,17910,17910,17900,27
20231211,124100,1123249900,17910,17910,17910,17900,54
20231211,124000,1122283260,17910,17910,17920,17900,384
20231211,123900,1115407000,17910,17930,17970,17910,1582
20231211,123800,1087002650,17930,17910,17930,17910,461
20231211,123700,1078743140,17920,17920,17920,17910,648
20231211,123600,1067131620,17920,17920,17920,17920,0
20231211,123500,1067131620,17920,17930,17930,17920,31
20231211,123400,1066575900,17930,17930,17930,17930,69
20231211,123300,1065338730,17920,17930,17930,17920,59
20231211,123200,1064281250,17930,17930,17930,17930,93
20231211,123100,1062613760,17930,17940,17940,17930,243
20231211,123000,1058255560,17950,17950,17950,17940,8
20231211,122900,1058112020,17950,17950,17950,17950,6
20231211,122800,1058004320,17940,17940,17940,17940,73
20231211,122700,1056694700,17950,17940,17950,17940,6
20231211,122600,1056587010,17950,17960,17960,17950,389
20231211,122500,1049604300,17960,17960,17970,17960,124
20231211,122400,1047376990,17960,17960,17960,17960,5
20231211,122300,1047287190,17960,17950,17960,17950,35
20231211,122200,1046658740,17950,17960,17960,17950,55
20231211,122100,1045670960,17960,17950,17960,17950,78
20231211,122000,1044270130,17960,17960,17960,17960,0
20231211,121900,1044270130,17960,17960,17960,17960,10
20231211,121800,1044090530,17960,17970,17970,17960,3
20231211,121700,1044036640,17970,17970,17970,17970,10
20231211,121600,1043856940,17970,17960,17970,17940,776
20231211,121500,1029929390,17970,17980,17980,17950,567
20231211,121400,1019743410,17990,17990,17990,17980,216
20231211,121300,1015859230,17980,17990,17990,17980,133
20231211,121200,1013466620,17990,18000,18000,17990,76
20231211,121100,1012099370,17990,18000,18000,17990,266
20231211,121000,1007313350,18000,18000,18000,18000,50
20231211,120900,1006413350,18000,18000,18000,18000,0
20231211,120800,1006413350,18000,18000,18000,18000,27
20231211,120700,1005927350,18000,18000,18000,18000,0
20231211,120600,1005927350,18000,18000,18000,18000,1
20231211,120500,1005909350,18000,18000,18000,18000,694
20231211,120400,993417350,18000,18010,18010,18000,725
20231211,120300,980365030,18010,18010,18010,18010,267
20231211,120200,975556360,18010,18030,18030,18010,487
20231211,120100,966781450,18030,18030,18030,18030,332
20231211,120000,960795490,18030,18050,18050,18030,252
20231211,115900,956249210,18060,18060,18060,18060,33
20231211,115800,955653230,18060,18060,18060,18060,0
20231211,115700,955653230,18060,18060,18060,18040,372
20231211,115600,948938470,18050,18070,18070,18050,317
20231211,115500,943213440,18080,18090,18090,18080,12
20231211,115400,942996370,18070,18080,18080,18070,104
20231211,115300,941116890,18080,18080,18080,18080,20
20231211,115200,940755290,18100,18100,18100,18100,0
20231211,115100,940755290,18100,18100,18100,18100,1
20231211,115000,940737190,18070,18070,18070,18070,10
20231211,114900,940556490,18070,18070,18070,18070,16
20231211,114800,940267370,18080,18070,18080,18070,501
20231211,114700,931214290,18070,18090,18090,18070,2129
20231211,114600,892736890,18090,18100,18100,18090,227
20231211,114500,888628810,18110,18110,18110,18110,1
20231211,114400,888610700,18100,18110,18110,18100,6
20231211,114300,888502090,18110,18110,18110,18110,1
20231211,114200,888483980,18100,18100,18100,18100,31
20231211,114100,887922880,18110,18110,18110,18110,0
20231211,114000,887922880,18110,18100,18110,18100,124
20231211,113900,885678460,18100,18100,18100,18100,0
20231211,113800,885678460,18100,18100,18100,18100,10
20231211,113700,885497460,18090,18090,18090,18090,0
20231211,113600,885497460,18090,18090,18090,18090,0
20231211,113500,885497460,18090,18100,18100,18090,36
20231211,113400,884846210,18100,18100,18100,18100,494
20231211,113300,875904810,18100,18100,18100,18100,29
20231211,113200,875379910,18110,18110,18110,18110,11
20231211,113100,875180700,18110,18110,18110,18110,184
20231211,113000,871848460,18120,18120,18120,18120,1
20231211,112900,871830340,18110,18110,18110,18110,551
20231211,112800,861851730,18120,18120,18120,18120,26
20231211,112700,861380610,18130,18120,18130,18120,5
20231211,112600,861290000,18120,18120,18120,18120,1
20231211,112500,861271880,18120,18120,18120,18110,470
20231211,112400,852758480,18130,18130,18130,18130,0
20231211,112300,852758480,18130,18120,18130,18120,28
20231211,112200,852251100,18120,18130,18130,18120,30
20231211,112100,851707390,18130,18130,18130,18130,59
20231211,112000,850637720,18120,18120,18120,18120,219
20231211,111900,846669440,18130,18130,18130,18130,1
20231211,111800,846651310,18120,18120,18120,18120,13
20231211,111700,846415750,18120,18140,18140,18120,328
20231211,111600,840471450,18140,18140,18140,18140,1
20231211,111500,840453310,18150,18150,18150,18150,0
20231211,111400,840453310,18150,18150,18150,18150,0
20231211,111300,840453310,18150,18150,18150,18150,23
20231211,111200,840035860,18130,18130,18130,18130,80
20231211,111100,838585460,18130,18130,18130,18130,1
20231211,111000,838567330,18140,18140,18140,18140,10
20231211,110900,838385930,18140,18140,18140,18140,11
20231211,110800,838186390,18140,18140,18140,18140,3
20231211,110700,838131970,18140,18140,18140,18140,3
20231211,110600,838077550,18150,18150,18150,18150,100
20231211,110500,836262550,18150,18150,18150,18150,1
20231211,110400,836244400,18150,18150,18150,18150,8
20231211,110300,836099200,18150,18150,18150,18150,69
20231211,110200,834846850,18150,18120,18150,18120,300
20231211,110100,829409950,18120,18140,18140,18120,22
20231211,110000,829011280,18120,18140,18140,18120,1054
20231211,105900,809897990,18140,18140,18140,18140,200
20231211,105800,806269990,18140,18150,18150,18140,112
20231211,105700,804238230,18150,18150,18150,18150,234
20231211,105600,799991130,18150,18150,18150,18150,0
20231211,105500,799991130,18150,18190,18190,18150,83
20231211,105400,798482560,18190,18180,18190,18150,233
20231211,105300,794249820,18190,18190,18200,18170,29
20231211,105200,793722620,18190,18190,18190,18190,3
20231211,105100,793668050,18190,18190,18190,18190,2
20231211,105000,793631670,18170,18190,18200,18170,207
20231211,104900,789864310,18200,18200,18200,18200,1
20231211,104800,789846110,18200,18190,18200,18190,306
20231211,104700,784276920,18200,18200,18200,18200,15
20231211,104600,784003920,18150,18150,18150,18150,6
20231211,104500,783895020,18160,18150,18160,18150,6
20231211,104400,783786110,18150,18150,18150,18150,131
20231211,104300,781408460,18150,18150,18150,18150,13
20231211,104200,781172510,18150,18150,18150,18150,61
20231211,104100,780065360,18150,18150,18150,18150,30
20231211,104000,779520860,18150,18220,18220,18150,301
20231211,103900,774057640,18150,18150,18150,18150,10
20231211,103800,773876140,18150,18160,18160,18150,45
20231211,103700,773059290,18150,18150,18150,18150,0
20231211,103600,773059290,18150,18150,18150,18150,260
20231211,103500,768340290,18150,18140,18150,18140,336
20231211,103400,762244750,18150,18150,18150,18150,500
20231211,103300,753169750,18150,18150,18150,18150,2
20231211,103200,753133450,18140,18150,18150,18140,104
20231211,103100,751246380,18140,18140,18140,18140,0
20231211,103000,751246380,18140,18140,18140,18140,0
20231211,102900,751246380,18140,18140,18140,18140,0
20231211,102800,751246380,18140,18140,18140,18140,0
20231211,102700,751246380,18140,18140,18140,18140,0
20231211,102600,751246380,18140,18140,18140,18140,125
20231211,102500,748978880,18140,18160,18160,18140,675
20231211,102400,736733000,18150,18150,18150,18150,10
20231211,102300,736551500,18150,18180,18240,18150,582
20231211,102200,725978380,18170,18170,18170,18170,1
20231211,102100,725960210,18270,18180,18270,18170,268
20231211,102000,721077940,18170,18170,18170,18170,150
20231211,101900,718352440,18170,18180,18180,18170,45
20231211,101800,717534440,18170,18170,18170,18170,29
20231211,101700,717007510,18150,18150,18150,18150,0
20231211,101600,717007510,18150,18160,18160,18150,145
20231211,101500,714375620,18160,18160,18160,18160,15
20231211,101400,714103220,18140,18140,18140,18140,0
20231211,101300,714103220,18140,18140,18140,18140,60
20231211,101200,713014820,18140,18140,18140,18140,2
20231211,101100,712978540,18140,18140,18140,18140,0
20231211,101000,712978540,18140,18140,18140,18140,150
20231211,100900,710257540,18140,18140,18140,18140,2
20231211,100800,710221260,18140,18150,18150,18140,124
20231211,100700,707971820,18140,18150,18150,18140,156
20231211,100600,705141920,18150,18150,18150,18140,121
20231211,100500,702945890,18150,18150,18150,18150,192
20231211,100400,699461090,18150,18150,18150,18150,131
20231211,100300,697083440,18140,18170,18170,18140,165
20231211,100200,694087790,18170,18170,18170,18170,51
20231211,100100,693161120,18170,18170,18200,18170,51
20231211,100000,692234330,18170,18180,18180,18170,31
20231211,095900,691670830,18180,18180,18180,18180,49
20231211,095800,690780010,18180,18180,18180,18180,5
20231211,095700,690689110,18180,18180,18180,18180,3
20231211,095600,690634570,18180,18180,18180,18180,122
20231211,095500,688416610,18180,18180,18210,18180,313
20231211,095400,682722520,18240,18310,18310,18240,323
20231211,095300,676817600,18310,18320,18320,18310,261
20231211,095200,672037600,18310,18280,18320,18280,483
20231211,095100,663193600,18280,18290,18320,18280,679
20231211,095000,650761970,18280,18290,18290,18280,485
20231211,094900,641894060,18290,18290,18290,18290,73
20231211,094800,640558890,18300,18210,18300,18210,1078
20231211,094700,620884540,18170,18170,18170,18170,1
20231211,094600,620866370,18170,18170,18170,18170,65
20231211,094500,619685320,18210,18220,18220,18210,4
20231211,094400,619612470,18160,18220,18220,18150,344
20231211,094300,613360360,18170,18170,18170,18170,14
20231211,094200,613105980,18160,18160,18160,18160,10
20231211,094100,612924380,18150,18220,18220,18150,59
20231211,094000,611853110,18150,18150,18150,18150,0
20231211,093900,611853110,18150,18150,18150,18150,201
20231211,093800,608204960,18150,18150,18150,18150,25
20231211,093700,607751210,18230,18220,18230,18220,288
20231211,093600,602503740,18220,18220,18220,18220,355
20231211,093500,596035640,18270,18120,18270,18110,2119
20231211,093400,557548740,18120,18140,18140,18120,203
20231211,093300,553868430,18140,18140,18140,18140,361
20231211,093200,547319890,18170,18150,18170,18120,2605
20231211,093100,500056880,18160,18160,18170,18160,17
20231211,093000,499748110,18160,18150,18160,18150,31
20231211,092900,499185450,18150,18150,18160,18150,92
20231211,092800,497515440,18160,18160,18160,18150,104
20231211,092700,495627550,18160,18140,18160,18140,23
20231211,092600,495210070,18140,18140,18140,18140,61
20231211,092500,494103530,18140,18170,18170,18140,292
20231211,092400,488806350,18170,18170,18170,18170,110
20231211,092300,486807650,18150,18180,18180,18150,197
20231211,092200,483231090,18160,18180,18180,18160,149
20231211,092100,480522830,18190,18130,18190,18130,61
20231211,092000,479414490,18130,18140,18140,18130,289
20231211,091900,474174740,18130,18130,18130,18130,537
20231211,091800,464438930,18120,18120,18130,18120,403
20231211,091700,457135460,18120,18140,18140,18120,739
20231211,091600,443741880,18140,18200,18200,18140,735
20231211,091500,430392880,18200,18260,18260,18200,102
20231211,091400,428535570,18260,18260,18270,18260,1040
20231211,091300,409544970,18260,18260,18260,18260,155
20231211,091200,406714670,18270,18130,18270,18120,2299
20231211,091100,364909340,18140,18170,18170,18140,522
20231211,091000,355433540,18180,18210,18210,18170,163
20231211,090900,352467550,18230,18270,18270,18230,7
20231211,090800,352339720,18150,18130,18280,18130,450
20231211,090700,344177810,18150,18310,18310,18130,1038
20231211,090600,325308250,18320,18320,18320,18310,950
20231211,090500,307905260,18320,18310,18320,18200,2584
20231211,090400,260757930,18310,18320,18360,18310,1085
20231211,090300,240873960,18330,18370,18410,18320,2155
20231211,090200,201304170,18380,18360,18410,18350,1977
20231211,090100,164982330,18360,18410,18420,18360,2055
20231211,090000,127196710,18420,18650,18650,18300,6670