KissMeData/271980/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,205300,623784630,17630,17630,17630,17630,1136
20231212,205200,623784630,17630,17630,17630,17630,0
20231212,205100,623784630,17630,17630,17630,17630,0
20231212,205000,623784630,17630,17630,17630,17630,0
20231212,204900,623784630,17630,17630,17630,17630,0
20231212,204800,623784630,17630,17630,17630,17630,0
20231212,204700,623784630,17630,17630,17630,17630,0
20231212,204600,623784630,17630,17630,17630,17630,0
20231212,204500,623784630,17630,17630,17630,17630,0
20231212,204400,623784630,17630,17630,17630,17630,0
20231212,204300,623784630,17630,17630,17630,17630,0
20231212,204200,623784630,17630,17630,17630,17630,0
20231212,204100,623784630,17630,17630,17630,17630,0
20231212,204000,623784630,17630,17630,17630,17630,0
20231212,203900,623784630,17630,17630,17630,17630,0
20231212,203800,623784630,17630,17630,17630,17630,0
20231212,203700,623784630,17630,17630,17630,17630,0
20231212,203600,623784630,17630,17630,17630,17630,0
20231212,203500,623784630,17630,17630,17630,17630,0
20231212,203400,623784630,17630,17630,17630,17630,0
20231212,203300,623784630,17630,17630,17630,17630,0
20231212,203200,623784630,17630,17630,17630,17630,0
20231212,203100,623784630,17630,17630,17630,17630,0
20231212,203000,623784630,17630,17630,17630,17630,0
20231212,202900,623784630,17630,17630,17630,17630,0
20231212,202800,623784630,17630,17630,17630,17630,0
20231212,202700,623784630,17630,17630,17630,17630,0
20231212,202600,623784630,17630,17630,17630,17630,0
20231212,202500,623784630,17630,17630,17630,17630,0
20231212,202400,623784630,17630,17630,17630,17630,0
20231212,202300,623784630,17630,17630,17630,17630,1136
20231212,202200,623784630,17630,17630,17630,17630,0
20231212,202100,623784630,17630,17630,17630,17630,0
20231212,202000,623784630,17630,17630,17630,17630,0
20231212,201900,623784630,17630,17630,17630,17630,0
20231212,201800,623784630,17630,17630,17630,17630,0
20231212,201700,623784630,17630,17630,17630,17630,0
20231212,201600,623784630,17630,17630,17630,17630,0
20231212,201500,623784630,17630,17630,17630,17630,0
20231212,201400,623784630,17630,17630,17630,17630,0
20231212,201300,623784630,17630,17630,17630,17630,0
20231212,201200,623784630,17630,17630,17630,17630,0
20231212,201100,623784630,17630,17630,17630,17630,0
20231212,201000,623784630,17630,17630,17630,17630,0
20231212,200900,623784630,17630,17630,17630,17630,0
20231212,200800,623784630,17630,17630,17630,17630,0
20231212,200700,623784630,17630,17630,17630,17630,0
20231212,200600,623784630,17630,17630,17630,17630,0
20231212,200500,623784630,17630,17630,17630,17630,0
20231212,200400,623784630,17630,17630,17630,17630,0
20231212,200300,623784630,17630,17630,17630,17630,0
20231212,200200,623784630,17630,17630,17630,17630,0
20231212,200100,623784630,17630,17630,17630,17630,0
20231212,200000,623784630,17630,17630,17630,17630,0
20231212,195900,623784630,17630,17630,17630,17630,0
20231212,195800,623784630,17630,17630,17630,17630,0
20231212,195700,623784630,17630,17630,17630,17630,0
20231212,195600,623784630,17630,17630,17630,17630,0
20231212,195500,623784630,17630,17630,17630,17630,0
20231212,195400,623784630,17630,17630,17630,17630,0
20231212,195300,623784630,17630,17630,17630,17630,1136
20231212,195200,623784630,17630,17630,17630,17630,0
20231212,195100,623784630,17630,17630,17630,17630,0
20231212,195000,623784630,17630,17630,17630,17630,0
20231212,194900,623784630,17630,17630,17630,17630,0
20231212,194800,623784630,17630,17630,17630,17630,0
20231212,194700,623784630,17630,17630,17630,17630,0
20231212,194600,623784630,17630,17630,17630,17630,0
20231212,194500,623784630,17630,17630,17630,17630,0
20231212,194400,623784630,17630,17630,17630,17630,0
20231212,194300,623784630,17630,17630,17630,17630,0
20231212,194200,623784630,17630,17630,17630,17630,0
20231212,194100,623784630,17630,17630,17630,17630,0
20231212,194000,623784630,17630,17630,17630,17630,0
20231212,193900,623784630,17630,17630,17630,17630,0
20231212,193800,623784630,17630,17630,17630,17630,0
20231212,193700,623784630,17630,17630,17630,17630,0
20231212,193600,623784630,17630,17630,17630,17630,0
20231212,193500,623784630,17630,17630,17630,17630,0
20231212,193400,623784630,17630,17630,17630,17630,0
20231212,193300,623784630,17630,17630,17630,17630,0
20231212,193200,623784630,17630,17630,17630,17630,0
20231212,193100,623784630,17630,17630,17630,17630,0
20231212,193000,623784630,17630,17630,17630,17630,0
20231212,192900,623784630,17630,17630,17630,17630,0
20231212,192800,623784630,17630,17630,17630,17630,0
20231212,192700,623784630,17630,17630,17630,17630,0
20231212,192600,623784630,17630,17630,17630,17630,0
20231212,192500,623784630,17630,17630,17630,17630,0
20231212,192400,623784630,17630,17630,17630,17630,0
20231212,192300,623784630,17630,17630,17630,17630,1136
20231212,192200,623784630,17630,17630,17630,17630,0
20231212,192100,623784630,17630,17630,17630,17630,0
20231212,192000,623784630,17630,17630,17630,17630,0
20231212,191900,623784630,17630,17630,17630,17630,0
20231212,191800,623784630,17630,17630,17630,17630,0
20231212,191700,623784630,17630,17630,17630,17630,0
20231212,191600,623784630,17630,17630,17630,17630,0
20231212,191500,623784630,17630,17630,17630,17630,0
20231212,191400,623784630,17630,17630,17630,17630,0
20231212,191300,623784630,17630,17630,17630,17630,0
20231212,191200,623784630,17630,17630,17630,17630,0
20231212,191100,623784630,17630,17630,17630,17630,0
20231212,191000,623784630,17630,17630,17630,17630,0
20231212,190900,623784630,17630,17630,17630,17630,0
20231212,190800,623784630,17630,17630,17630,17630,0
20231212,190700,623784630,17630,17630,17630,17630,0
20231212,190600,623784630,17630,17630,17630,17630,0
20231212,190500,623784630,17630,17630,17630,17630,0
20231212,190400,623784630,17630,17630,17630,17630,0
20231212,190300,623784630,17630,17630,17630,17630,0
20231212,190200,623784630,17630,17630,17630,17630,0
20231212,190100,623784630,17630,17630,17630,17630,0
20231212,190000,623784630,17630,17630,17630,17630,0
20231212,185900,623784630,17630,17630,17630,17630,0
20231212,185800,623784630,17630,17630,17630,17630,0
20231212,185700,623784630,17630,17630,17630,17630,0
20231212,185600,623784630,17630,17630,17630,17630,0
20231212,185500,623784630,17630,17630,17630,17630,0
20231212,185400,623784630,17630,17630,17630,17630,0
20231212,185300,623784630,17630,17630,17630,17630,1136
20231212,185200,623784630,17630,17630,17630,17630,0
20231212,185100,623784630,17630,17630,17630,17630,0
20231212,185000,623784630,17630,17630,17630,17630,0
20231212,184900,623784630,17630,17630,17630,17630,0
20231212,184800,623784630,17630,17630,17630,17630,0
20231212,184700,623784630,17630,17630,17630,17630,0
20231212,184600,623784630,17630,17630,17630,17630,0
20231212,184500,623784630,17630,17630,17630,17630,0
20231212,184400,623784630,17630,17630,17630,17630,0
20231212,184300,623784630,17630,17630,17630,17630,0
20231212,184200,623784630,17630,17630,17630,17630,0
20231212,184100,623784630,17630,17630,17630,17630,0
20231212,184000,623784630,17630,17630,17630,17630,0
20231212,183900,623784630,17630,17630,17630,17630,0
20231212,183800,623784630,17630,17630,17630,17630,0
20231212,183700,623784630,17630,17630,17630,17630,0
20231212,183600,623784630,17630,17630,17630,17630,0
20231212,183500,623784630,17630,17630,17630,17630,0
20231212,183400,623784630,17630,17630,17630,17630,0
20231212,183300,623784630,17630,17630,17630,17630,0
20231212,183200,623784630,17630,17630,17630,17630,0
20231212,183100,623784630,17630,17630,17630,17630,0
20231212,183000,623784630,17630,17630,17630,17630,0
20231212,182900,623784630,17630,17630,17630,17630,0
20231212,182800,623784630,17630,17630,17630,17630,0
20231212,182700,623784630,17630,17630,17630,17630,0
20231212,182600,623784630,17630,17630,17630,17630,0
20231212,182500,623784630,17630,17630,17630,17630,0
20231212,182400,623784630,17630,17630,17630,17630,0
20231212,182300,623784630,17630,17630,17630,17630,1136
20231212,182200,623784630,17630,17630,17630,17630,0
20231212,182100,623784630,17630,17630,17630,17630,0
20231212,182000,623784630,17630,17630,17630,17630,0
20231212,181900,623784630,17630,17630,17630,17630,0
20231212,181800,623784630,17630,17630,17630,17630,0
20231212,181700,623784630,17630,17630,17630,17630,0
20231212,181600,623784630,17630,17630,17630,17630,0
20231212,181500,623784630,17630,17630,17630,17630,0
20231212,181400,623784630,17630,17630,17630,17630,0
20231212,181300,623784630,17630,17630,17630,17630,0
20231212,181200,623784630,17630,17630,17630,17630,0
20231212,181100,623784630,17630,17630,17630,17630,0
20231212,181000,623784630,17630,17630,17630,17630,0
20231212,180900,623784630,17630,17630,17630,17630,0
20231212,180800,623784630,17630,17630,17630,17630,0
20231212,180700,623784630,17630,17630,17630,17630,0
20231212,180600,623784630,17630,17630,17630,17630,0
20231212,180500,623784630,17630,17630,17630,17630,0
20231212,180400,623784630,17630,17630,17630,17630,0
20231212,180300,623784630,17630,17630,17630,17630,0
20231212,180200,623784630,17630,17630,17630,17630,0
20231212,180100,623784630,17630,17630,17630,17630,0
20231212,180000,623784630,17630,17630,17630,17630,0
20231212,175900,623784630,17630,17630,17630,17630,0
20231212,175800,623784630,17630,17630,17630,17630,0
20231212,175700,623784630,17630,17630,17630,17630,0
20231212,175600,623784630,17630,17630,17630,17630,0
20231212,175500,623784630,17630,17630,17630,17630,0
20231212,175400,623784630,17630,17630,17630,17630,0
20231212,175300,623784630,17630,17630,17630,17630,1136
20231212,175200,623784630,17630,17630,17630,17630,0
20231212,175100,623784630,17630,17630,17630,17630,0
20231212,175000,623784630,17630,17630,17630,17630,0
20231212,174900,623784630,17630,17630,17630,17630,0
20231212,174800,623784630,17630,17630,17630,17630,0
20231212,174700,623784630,17630,17630,17630,17630,0
20231212,174600,623784630,17630,17630,17630,17630,0
20231212,174500,623784630,17630,17630,17630,17630,0
20231212,174400,623784630,17630,17630,17630,17630,0
20231212,174300,623784630,17630,17630,17630,17630,0
20231212,174200,623784630,17630,17630,17630,17630,0
20231212,174100,623784630,17630,17630,17630,17630,0
20231212,174000,623784630,17630,17630,17630,17630,0
20231212,173900,623784630,17630,17630,17630,17630,0
20231212,173800,623784630,17630,17630,17630,17630,0
20231212,173700,623784630,17630,17630,17630,17630,0
20231212,173600,623784630,17630,17630,17630,17630,0
20231212,173500,623784630,17630,17630,17630,17630,0
20231212,173400,623784630,17630,17630,17630,17630,0
20231212,173300,623784630,17630,17630,17630,17630,0
20231212,173200,623784630,17630,17630,17630,17630,0
20231212,173100,623784630,17630,17630,17630,17630,0
20231212,173000,623784630,17630,17630,17630,17630,0
20231212,172900,623784630,17630,17630,17630,17630,0
20231212,172800,623784630,17630,17630,17630,17630,0
20231212,172700,623784630,17630,17630,17630,17630,0
20231212,172600,623784630,17630,17630,17630,17630,0
20231212,172500,623784630,17630,17630,17630,17630,0
20231212,172400,623784630,17630,17630,17630,17630,0
20231212,172300,623784630,17630,17630,17630,17630,1136
20231212,172200,623784630,17630,17630,17630,17630,0
20231212,172100,623784630,17630,17630,17630,17630,0
20231212,172000,623784630,17630,17630,17630,17630,0
20231212,171900,623784630,17630,17630,17630,17630,0
20231212,171800,623784630,17630,17630,17630,17630,0
20231212,171700,623784630,17630,17630,17630,17630,0
20231212,171600,623784630,17630,17630,17630,17630,0
20231212,171500,623784630,17630,17630,17630,17630,0
20231212,171400,623784630,17630,17630,17630,17630,0
20231212,171300,623784630,17630,17630,17630,17630,0
20231212,171200,623784630,17630,17630,17630,17630,0
20231212,171100,623784630,17630,17630,17630,17630,0
20231212,171000,623784630,17630,17630,17630,17630,0
20231212,170900,623784630,17630,17630,17630,17630,0
20231212,170800,623784630,17630,17630,17630,17630,0
20231212,170700,623784630,17630,17630,17630,17630,0
20231212,170600,623784630,17630,17630,17630,17630,0
20231212,170500,623784630,17630,17630,17630,17630,0
20231212,170400,623784630,17630,17630,17630,17630,0
20231212,170300,623784630,17630,17630,17630,17630,0
20231212,170200,623784630,17630,17630,17630,17630,0
20231212,170100,623784630,17630,17630,17630,17630,0
20231212,170000,623784630,17630,17630,17630,17630,0
20231212,165900,623784630,17630,17630,17630,17630,0
20231212,165800,623784630,17630,17630,17630,17630,0
20231212,165700,623784630,17630,17630,17630,17630,0
20231212,165600,623784630,17630,17630,17630,17630,0
20231212,165500,623784630,17630,17630,17630,17630,0
20231212,165400,623784630,17630,17630,17630,17630,0
20231212,165300,623784630,17630,17630,17630,17630,1136
20231212,165200,623784630,17630,17630,17630,17630,0
20231212,165100,623784630,17630,17630,17630,17630,0
20231212,165000,623784630,17630,17630,17630,17630,0
20231212,164900,623784630,17630,17630,17630,17630,0
20231212,164800,623784630,17630,17630,17630,17630,0
20231212,164700,623784630,17630,17630,17630,17630,0
20231212,164600,623784630,17630,17630,17630,17630,0
20231212,164500,623784630,17630,17630,17630,17630,0
20231212,164400,623784630,17630,17630,17630,17630,0
20231212,164300,623784630,17630,17630,17630,17630,0
20231212,164200,623784630,17630,17630,17630,17630,0
20231212,164100,623784630,17630,17630,17630,17630,0
20231212,164000,623784630,17630,17630,17630,17630,0
20231212,163900,623784630,17630,17630,17630,17630,0
20231212,163800,623784630,17630,17630,17630,17630,0
20231212,163700,623784630,17630,17630,17630,17630,0
20231212,163600,623784630,17630,17630,17630,17630,0
20231212,163500,623784630,17630,17630,17630,17630,0
20231212,163400,623784630,17630,17630,17630,17630,0
20231212,163300,623784630,17630,17630,17630,17630,0
20231212,163200,623784630,17630,17630,17630,17630,0
20231212,163100,623784630,17630,17630,17630,17630,0
20231212,163000,623784630,17630,17630,17630,17630,0
20231212,162900,623784630,17630,17630,17630,17630,0
20231212,162800,623784630,17630,17630,17630,17630,0
20231212,162700,623784630,17630,17630,17630,17630,0
20231212,162600,623784630,17630,17630,17630,17630,0
20231212,162500,623784630,17630,17630,17630,17630,0
20231212,162400,623784630,17630,17630,17630,17630,0
20231212,162300,623784630,17630,17630,17630,17630,1136
20231212,162200,623784630,17630,17630,17630,17630,0
20231212,162100,623784630,17630,17630,17630,17630,0
20231212,162000,623784630,17630,17630,17630,17630,0
20231212,161900,623784630,17630,17630,17630,17630,0
20231212,161800,623784630,17630,17630,17630,17630,0
20231212,161700,623784630,17630,17630,17630,17630,0
20231212,161600,623784630,17630,17630,17630,17630,0
20231212,161500,623784630,17630,17630,17630,17630,0
20231212,161400,623784630,17630,17630,17630,17630,0
20231212,161300,623784630,17630,17630,17630,17630,0
20231212,161200,623784630,17630,17630,17630,17630,0
20231212,161100,623784630,17630,17630,17630,17630,0
20231212,161000,623784630,17630,17630,17630,17630,0
20231212,160900,623784630,17630,17630,17630,17630,0
20231212,160800,623784630,17630,17630,17630,17630,0
20231212,160700,623784630,17630,17630,17630,17630,0
20231212,160600,623784630,17630,17630,17630,17630,0
20231212,160500,623784630,17630,17630,17630,17630,0
20231212,160400,623784630,17630,17630,17630,17630,0
20231212,160300,623784630,17630,17630,17630,17630,0
20231212,160200,623784630,17630,17630,17630,17630,0
20231212,160100,623784630,17630,17630,17630,17630,0
20231212,160000,623784630,17630,17630,17630,17630,0
20231212,155900,623784630,17630,17630,17630,17630,0
20231212,155800,623784630,17630,17630,17630,17630,0
20231212,155700,623784630,17630,17630,17630,17630,0
20231212,155600,623784630,17630,17630,17630,17630,0
20231212,155500,623784630,17630,17630,17630,17630,0
20231212,155400,623784630,17630,17630,17630,17630,0
20231212,155300,623784630,17630,17630,17630,17630,1136
20231212,155200,623784630,17630,17630,17630,17630,0
20231212,155100,623784630,17630,17630,17630,17630,0
20231212,155000,623784630,17630,17630,17630,17630,0
20231212,154900,623784630,17630,17630,17630,17630,0
20231212,154800,623784630,17630,17630,17630,17630,0
20231212,154700,623784630,17630,17630,17630,17630,0
20231212,154600,623784630,17630,17630,17630,17630,0
20231212,154500,623784630,17630,17630,17630,17630,0
20231212,154400,623784630,17630,17630,17630,17630,0
20231212,154300,623784630,17630,17630,17630,17630,0
20231212,154200,623784630,17630,17630,17630,17630,0
20231212,154100,623784630,17630,17630,17630,17630,0
20231212,154000,623784630,17630,17630,17630,17630,0
20231212,153900,623784630,17630,17630,17630,17630,0
20231212,153800,623784630,17630,17630,17630,17630,0
20231212,153700,623784630,17630,17630,17630,17630,0
20231212,153600,623784630,17630,17630,17630,17630,0
20231212,153500,623784630,17630,17630,17630,17630,0
20231212,153400,623784630,17630,17630,17630,17630,0
20231212,153300,623784630,17630,17630,17630,17630,0
20231212,153200,623784630,17630,17630,17630,17630,0
20231212,153100,623784630,17630,17630,17630,17630,0
20231212,153000,623784630,17630,17630,17630,17630,1136
20231212,152900,603756950,17700,17700,17700,17700,0
20231212,152800,603756950,17700,17700,17700,17700,0
20231212,152700,603756950,17700,17700,17700,17700,0
20231212,152600,603756950,17700,17700,17700,17700,0
20231212,152500,603756950,17700,17700,17700,17700,0
20231212,152400,603756950,17700,17700,17700,17700,0
20231212,152300,603756950,17700,17700,17700,17700,0
20231212,152200,603756950,17700,17700,17700,17700,0
20231212,152100,603756950,17700,17700,17700,17700,0
20231212,152000,603756950,17700,17700,17700,17700,0
20231212,151900,603756950,17700,17700,17760,17700,10
20231212,151800,603579830,17700,17710,17710,17700,6
20231212,151700,603473610,17700,17700,17700,17700,41
20231212,151600,602747910,17690,17690,17690,17690,0
20231212,151500,602747910,17690,17720,17720,17690,8
20231212,151400,602606330,17740,17740,17740,17740,3
20231212,151300,602553110,17760,17760,17760,17760,30
20231212,151200,602020310,17760,17760,17760,17760,0
20231212,151100,602020310,17760,17760,17760,17760,1
20231212,151000,602002550,17760,17760,17760,17760,6
20231212,150900,601895990,17780,17750,17780,17750,50
20231212,150800,601007280,17780,17780,17780,17780,0
20231212,150700,601007280,17780,17780,17780,17780,6
20231212,150600,600900600,17780,17780,17780,17780,10
20231212,150500,600722800,17800,17680,17800,17680,294
20231212,150400,595509020,17680,17680,17680,17680,0
20231212,150300,595509020,17680,17690,17760,17680,391
20231212,150200,588573840,17690,17690,17690,17690,49
20231212,150100,587707030,17690,17690,17690,17690,0
20231212,150000,587707030,17690,17690,17690,17690,53
20231212,145900,586769460,17700,17700,17700,17700,0
20231212,145800,586769460,17700,17700,17700,17690,192
20231212,145700,583372560,17730,17740,17740,17730,65
20231212,145600,582220080,17740,17740,17740,17740,2
20231212,145500,582184600,17740,17750,17750,17740,15
20231212,145400,581918450,17750,17750,17750,17750,0
20231212,145300,581918450,17750,17750,17750,17750,19
20231212,145200,581581200,17810,17810,17810,17810,0
20231212,145100,581581200,17810,17760,17810,17760,11
20231212,145000,581385790,17820,17820,17820,17820,0
20231212,144900,581385790,17820,17820,17820,17820,8
20231212,144800,581243230,17730,17700,17730,17700,128
20231212,144700,578974130,17700,17700,17700,17700,41
20231212,144600,578248430,17700,17690,17700,17690,144
20231212,144500,575699790,17690,17680,17690,17680,10
20231212,144400,575522970,17720,17720,17720,17720,0
20231212,144300,575522970,17720,17720,17720,17720,55
20231212,144200,574548370,17730,17730,17730,17730,1
20231212,144100,574530640,17650,17770,17840,17650,729
20231212,144000,561646870,17770,17760,17770,17760,470
20231212,143900,553297970,17750,17740,17850,17630,1419
20231212,143800,528185290,17850,17810,17850,17810,30
20231212,143700,527650240,17820,17820,17820,17820,1
20231212,143600,527632420,17740,17760,17760,17740,560
20231212,143500,517696030,17840,17750,17840,17750,776
20231212,143400,503868680,17750,17750,17750,17750,20
20231212,143300,503513680,17740,17750,17780,17740,95
20231212,143200,501827930,17740,17740,17740,17730,1008
20231212,143100,483946090,17740,17740,17740,17740,15
20231212,143000,483679990,17740,17750,17750,17740,3
20231212,142900,483626750,17750,17700,17750,17700,169
20231212,142800,480629700,17700,17670,17700,17660,489
20231212,142700,471975750,17660,17680,17680,17660,190
20231212,142600,468618970,17690,17690,17690,17690,54
20231212,142500,467663710,17690,17690,17690,17690,10
20231212,142400,467486810,17700,17690,17700,17690,12
20231212,142300,467274520,17690,17690,17690,17680,117
20231212,142200,465205900,17700,17700,17700,17700,0
20231212,142100,465205900,17700,17700,17700,17700,4
20231212,142000,465135100,17700,17700,17700,17700,1
20231212,141900,465117400,17680,17700,17700,17680,181
20231212,141800,461914270,17700,17700,17700,17700,7
20231212,141700,461790370,17700,17700,17700,17700,3
20231212,141600,461737270,17710,17710,17710,17710,45
20231212,141500,460940320,17710,17710,17710,17710,0
20231212,141400,460940320,17710,17710,17710,17710,0
20231212,141300,460940320,17710,17710,17710,17710,20
20231212,141200,460586120,17710,17700,17710,17700,99
20231212,141100,458833200,17700,17700,17700,17700,30
20231212,141000,458302200,17690,17690,17690,17690,7
20231212,140900,458178370,17670,17670,17670,17670,98
20231212,140800,456446710,17670,17670,17670,17670,0
20231212,140700,456446710,17670,17700,17700,17670,137
20231212,140600,454025200,17680,17680,17680,17680,0
20231212,140500,454025200,17680,17680,17680,17680,60
20231212,140400,452964400,17700,17700,17700,17700,36
20231212,140300,452327200,17710,17710,17720,17710,60
20231212,140200,451264200,17710,17710,17710,17710,6
20231212,140100,451157940,17680,17690,17690,17680,4
20231212,140000,451087210,17730,17730,17730,17730,1
20231212,135900,451069480,17680,17730,17730,17680,2054
20231212,135800,414731190,17740,17740,17740,17740,6
20231212,135700,414624750,17740,17740,17740,17740,10
20231212,135600,414447350,17740,17740,17740,17740,3
20231212,135500,414394130,17740,17750,17750,17740,138
20231212,135400,411945400,17750,17760,17760,17750,27
20231212,135300,411466100,17750,17760,17760,17750,5
20231212,135200,411377310,17750,17750,17750,17750,50
20231212,135100,410489810,17750,17750,17750,17750,2
20231212,135000,410454310,17750,17750,17750,17750,2
20231212,134900,410418810,17760,17760,17760,17750,29
20231212,134800,409903800,17760,17760,17760,17760,9
20231212,134700,409743960,17760,17760,17760,17760,1
20231212,134600,409726200,17760,17760,17760,17760,3
20231212,134500,409672920,17760,17760,17760,17760,1
20231212,134400,409655160,17760,17760,17760,17760,1
20231212,134300,409637400,17760,17760,17760,17760,2
20231212,134200,409601880,17770,17770,17770,17770,0
20231212,134100,409601880,17770,17770,17770,17770,0
20231212,134000,409601880,17770,17770,17770,17770,0
20231212,133900,409601880,17770,17770,17770,17770,6
20231212,133800,409495260,17750,17750,17750,17750,25
20231212,133700,409051510,17800,17800,17800,17800,0
20231212,133600,409051510,17800,17790,17800,17790,2
20231212,133500,409015920,17790,17790,17790,17790,5
20231212,133400,408926970,17750,17750,17750,17750,0
20231212,133300,408926970,17750,17740,17770,17740,84
20231212,133200,407435900,17730,17730,17730,17730,0
20231212,133100,407435900,17730,17730,17730,17730,0
20231212,133000,407435900,17730,17730,17730,17720,92
20231212,132900,405804750,17730,17730,17730,17730,209
20231212,132800,402099180,17730,17760,17800,17730,733
20231212,132700,389097990,17740,17760,17760,17740,99
20231212,132600,387339780,17760,17760,17760,17760,0
20231212,132500,387339780,17760,17760,17760,17760,27
20231212,132400,386860260,17780,17780,17780,17780,0
20231212,132300,386860260,17780,17780,17780,17780,1
20231212,132200,386842480,17770,17770,17770,17770,2
20231212,132100,386806940,17790,17790,17790,17790,3
20231212,132000,386753570,17790,17790,17790,17790,0
20231212,131900,386753570,17790,17790,17790,17790,0
20231212,131800,386753570,17790,17770,17790,17770,47
20231212,131700,385917510,17770,17770,17770,17770,2
20231212,131600,385881970,17790,17780,17790,17780,50
20231212,131500,384992910,17780,17780,17780,17780,0
20231212,131400,384992910,17780,17780,17780,17780,2
20231212,131300,384957350,17780,17780,17780,17780,54
20231212,131200,383997230,17770,17740,17770,17740,108
20231212,131100,382079220,17730,17730,17730,17730,3
20231212,131000,382026030,17730,17730,17730,17730,2
20231212,130900,381990570,17760,17760,17760,17760,0
20231212,130800,381990570,17760,17760,17760,17760,0
20231212,130700,381990570,17760,17760,17760,17760,3
20231212,130600,381937290,17750,17730,17750,17730,14
20231212,130500,381688930,17740,17730,17740,17730,11
20231212,130400,381493800,17740,17740,17740,17740,11
20231212,130300,381298660,17740,17740,17740,17740,2
20231212,130200,381263180,17740,17730,17740,17730,3
20231212,130100,381209970,17730,17730,17730,17730,1
20231212,130000,381192240,17730,17730,17730,17730,0
20231212,125900,381192240,17730,17730,17730,17730,0
20231212,125800,381192240,17730,17730,17730,17730,1
20231212,125700,381174510,17710,17710,17710,17710,4
20231212,125600,381103670,17760,17760,17760,17760,3
20231212,125500,381050390,17780,17780,17780,17780,0
20231212,125400,381050390,17780,17780,17780,17780,1
20231212,125300,381032610,17800,17800,17800,17800,0
20231212,125200,381032610,17800,17800,17800,17800,0
20231212,125100,381032610,17800,17800,17800,17800,0
20231212,125000,381032610,17800,17780,17800,17780,164
20231212,124900,378113430,17770,17720,17770,17720,332
20231212,124800,372214550,17710,17700,17710,17700,38
20231212,124700,371541880,17710,17710,17710,17710,2
20231212,124600,371506460,17700,17700,17700,17700,0
20231212,124500,371506460,17700,17710,17710,17700,28
20231212,124400,371010630,17710,17710,17710,17700,202
20231212,124300,367434800,17710,17720,17720,17710,72
20231212,124200,366159440,17720,17720,17720,17720,0
20231212,124100,366159440,17720,17730,17730,17720,200
20231212,124000,362615330,17720,17720,17720,17720,0
20231212,123900,362615330,17720,17720,17720,17720,4
20231212,123800,362544450,17730,17730,17730,17730,0
20231212,123700,362544450,17730,17740,17740,17730,6
20231212,123600,362438060,17730,17730,17730,17730,0
20231212,123500,362438060,17730,17730,17730,17730,0
20231212,123400,362438060,17730,17730,17730,17730,0
20231212,123300,362438060,17730,17730,17730,17730,1
20231212,123200,362420330,17720,17720,17720,17720,6
20231212,123100,362314010,17750,17750,17750,17750,1
20231212,123000,362296260,17720,17720,17720,17720,31
20231212,122900,361746940,17750,17750,17750,17750,0
20231212,122800,361746940,17750,17750,17750,17750,0
20231212,122700,361746940,17750,17750,17750,17750,22
20231212,122600,361356440,17760,17710,17760,17710,5
20231212,122500,361267840,17710,17760,17760,17710,2
20231212,122400,361232370,17710,17710,17710,17710,0
20231212,122300,361232370,17710,17710,17710,17710,10
20231212,122200,361055270,17720,17720,17720,17720,4
20231212,122100,360984390,17710,17710,17710,17710,5
20231212,122000,360895840,17700,17700,17700,17700,104
20231212,121900,359055040,17700,17700,17700,17700,4
20231212,121800,358984240,17700,17710,17710,17700,442
20231212,121700,351159450,17710,17720,17720,17710,47
20231212,121600,350326620,17720,17720,17720,17720,5
20231212,121500,350238020,17720,17720,17720,17720,0
20231212,121400,350238020,17720,17720,17720,17720,0
20231212,121300,350238020,17720,17730,17730,17720,44
20231212,121200,349458310,17720,17720,17720,17720,90
20231212,121100,347863510,17720,17720,17720,17720,0
20231212,121000,347863510,17720,17720,17720,17720,1
20231212,120900,347845790,17770,17770,17770,17770,0
20231212,120800,347845790,17770,17770,17770,17770,0
20231212,120700,347845790,17770,17770,17770,17770,5
20231212,120600,347756940,17720,17740,17740,17720,75
20231212,120500,346426940,17740,17740,17740,17740,112
20231212,120400,344440060,17740,17740,17740,17740,0
20231212,120300,344440060,17740,17740,17740,17740,20
20231212,120200,344085260,17740,17740,17740,17740,0
20231212,120100,344085260,17740,17740,17740,17740,4
20231212,120000,344014300,17740,17740,17740,17740,0
20231212,115900,344014300,17740,17710,17740,17710,32
20231212,115800,343447380,17720,17720,17720,17710,131
20231212,115700,341126260,17710,17720,17720,17700,166
20231212,115600,338187390,17700,17700,17700,17700,4
20231212,115500,338116590,17700,17700,17700,17700,312
20231212,115400,332594190,17700,17700,17700,17700,0
20231212,115300,332594190,17700,17700,17700,17700,1
20231212,115200,332576490,17700,17700,17700,17700,4
20231212,115100,332505690,17700,17700,17700,17700,25
20231212,115000,332063190,17700,17700,17700,17700,0
20231212,114900,332063190,17700,17710,17710,17700,24
20231212,114800,331638380,17710,17710,17710,17710,4
20231212,114700,331567540,17740,17740,17740,17740,1
20231212,114600,331549800,17740,17740,17740,17740,0
20231212,114500,331549800,17740,17710,17740,17700,242
20231212,114400,327265270,17700,17740,17750,17700,763
20231212,114300,313748920,17740,17740,17740,17740,1
20231212,114200,313731180,17740,17740,17740,17740,22
20231212,114100,313340900,17740,17750,17750,17740,113
20231212,114000,311335450,17760,17760,17780,17760,125
20231212,113900,309115430,17760,17760,17760,17760,0
20231212,113800,309115430,17760,17770,17770,17760,77
20231212,113700,307747150,17780,17790,17790,17780,79
20231212,113600,306342360,17790,17780,17790,17780,6
20231212,113500,306235660,17780,17780,17780,17780,53
20231212,113400,305293320,17790,17790,17790,17790,137
20231212,113300,302856090,17800,17800,17800,17800,0
20231212,113200,302856090,17800,17800,17800,17800,63
20231212,113100,301734690,17820,17820,17820,17820,0
20231212,113000,301734690,17820,17820,17820,17820,1
20231212,112900,301716870,17820,17800,17820,17790,60
20231212,112800,300649330,17800,17800,17800,17800,4
20231212,112700,300578130,17800,17800,17800,17800,0
20231212,112600,300578130,17800,17800,17800,17800,22
20231212,112500,300186530,17800,17800,17830,17800,9
20231212,112400,300026210,17800,17790,17800,17790,54
20231212,112300,299065020,17790,17800,17800,17790,15
20231212,112200,298798060,17790,17790,17790,17790,0
20231212,112100,298798060,17790,17790,17790,17790,13
20231212,112000,298566790,17790,17790,17790,17790,30
20231212,111900,298033090,17810,17810,17810,17810,4
20231212,111800,297961850,17800,17770,17800,17760,97
20231212,111700,296238530,17760,17760,17760,17760,0
20231212,111600,296238530,17760,17760,17760,17760,0
20231212,111500,296238530,17760,17840,17840,17760,173
20231212,111400,293164090,17840,17840,17840,17840,19
20231212,111300,292825130,17830,17830,17830,17830,8
20231212,111200,292682490,17840,17840,17840,17840,0
20231212,111100,292682490,17840,17840,17840,17840,1
20231212,111000,292664650,17770,17770,17770,17770,0
20231212,110900,292664650,17770,17790,17790,17770,394
20231212,110800,285662020,17790,17810,17810,17790,22
20231212,110700,285270420,17800,17800,17800,17800,11
20231212,110600,285074620,17890,17850,17890,17850,239
20231212,110500,280802620,17800,17800,17800,17800,1
20231212,110400,280784820,17800,17860,17860,17800,100
20231212,110300,279004220,17860,17860,17860,17860,0
20231212,110200,279004220,17860,17860,17860,17860,0
20231212,110100,279004220,17860,17860,17860,17860,22
20231212,110000,278611300,17860,17860,17860,17860,2
20231212,105900,278575580,17860,17860,17860,17860,0
20231212,105800,278575580,17860,17860,17860,17860,7
20231212,105700,278450560,17870,17870,17870,17870,0
20231212,105600,278450560,17870,17780,17870,17780,58
20231212,105500,277417130,17780,17780,17780,17780,0
20231212,105400,277417130,17780,17800,17800,17780,39
20231212,105300,276723350,17800,17840,17840,17800,480
20231212,105200,268175570,17840,17870,17870,17840,170
20231212,105100,265140560,17880,17880,17880,17880,0
20231212,105000,265140560,17880,17880,17880,17880,0
20231212,104900,265140560,17880,17880,17880,17880,0
20231212,104800,265140560,17880,17880,17880,17880,1
20231212,104700,265122680,17880,17880,17880,17880,63
20231212,104600,263996240,17850,17850,17850,17850,0
20231212,104500,263996240,17850,17850,17850,17850,0
20231212,104400,263996240,17850,17850,17850,17850,0
20231212,104300,263996240,17850,17850,17850,17850,0
20231212,104200,263996240,17850,17850,17850,17850,7
20231212,104100,263871290,17850,17850,17850,17850,0
20231212,104000,263871290,17850,17880,17880,17850,327
20231212,103900,258029960,17880,17880,17880,17880,20
20231212,103800,257672360,17880,17880,17880,17880,52
20231212,103700,256742600,17880,17890,17890,17880,18
20231212,103600,256420740,17880,17880,17880,17880,0
20231212,103500,256420740,17880,17880,17880,17880,0
20231212,103400,256420740,17880,17880,17880,17880,0
20231212,103300,256420740,17880,17880,17880,17880,0
20231212,103200,256420740,17880,17880,17880,17880,0
20231212,103100,256420740,17880,17880,17880,17880,0
20231212,103000,256420740,17880,17880,17880,17880,0
20231212,102900,256420740,17880,17880,17880,17880,0
20231212,102800,256420740,17880,17880,17880,17880,124
20231212,102700,254203620,17890,17890,17890,17890,10
20231212,102600,254024720,17900,17900,17900,17900,40
20231212,102500,253308720,17870,17870,17870,17870,0
20231212,102400,253308720,17870,17870,17870,17870,0
20231212,102300,253308720,17870,17870,17870,17870,0
20231212,102200,253308720,17870,17870,17870,17870,0
20231212,102100,253308720,17870,17870,17870,17870,0
20231212,102000,253308720,17870,17870,17870,17870,0
20231212,101900,253308720,17870,17870,17870,17870,0
20231212,101800,253308720,17870,17870,17870,17870,0
20231212,101700,253308720,17870,17870,17940,17870,103
20231212,101600,251468040,17870,17870,17870,17870,0
20231212,101500,251468040,17870,17890,17890,17870,193
20231212,101400,248017650,17890,17890,17890,17890,0
20231212,101300,248017650,17890,17890,17890,17890,1
20231212,101200,247999760,17890,17890,17890,17890,58
20231212,101100,246962140,17890,17890,17890,17890,22
20231212,101000,246568560,17910,17910,17910,17910,0
20231212,100900,246568560,17910,17910,17910,17910,50
20231212,100800,245673060,17910,17900,17910,17900,19
20231212,100700,245332780,17870,17890,17890,17870,310
20231212,100600,239792680,17890,17890,17890,17890,10
20231212,100500,239613780,17890,17890,17890,17890,194
20231212,100400,236143120,17890,17890,17890,17870,9
20231212,100300,235982210,17900,17900,17900,17900,50
20231212,100200,235087210,17870,17880,17880,17870,100
20231212,100100,233300030,17910,17910,17910,17910,0
20231212,100000,233300030,17910,17900,17910,17900,63
20231212,095900,232172310,17900,17890,17900,17890,5
20231212,095800,232082830,17900,17900,17900,17900,5
20231212,095700,231993330,17900,17870,17900,17870,18
20231212,095600,231671580,17870,17870,17870,17870,33
20231212,095500,231081870,17900,17900,17900,17900,0
20231212,095400,231081870,17900,17910,17910,17900,20
20231212,095300,230723770,17910,17900,17910,17900,2
20231212,095200,230687960,17860,17910,17910,17860,44
20231212,095100,229901560,17910,17930,17930,17910,2
20231212,095000,229865720,17950,17950,17950,17950,0
20231212,094900,229865720,17950,17960,17960,17950,720
20231212,094800,216940530,17960,17960,17960,17950,201
20231212,094700,213331320,17960,17960,17960,17960,190
20231212,094600,209918920,17830,17830,17830,17830,0
20231212,094500,209918920,17830,17830,17830,17830,10
20231212,094400,209740620,17950,17900,17950,17900,330
20231212,094300,203817320,17800,17800,17800,17800,0
20231212,094200,203817320,17800,17800,17800,17800,224
20231212,094100,199830120,17900,17890,17940,17890,50
20231212,094000,198935020,17800,17810,17810,17800,69
20231212,093900,197706320,17800,17820,17820,17800,163
20231212,093800,194803340,17960,17960,17960,17960,0
20231212,093700,194803340,17960,17800,17960,17800,83
20231212,093600,193323770,17790,17830,17830,17790,106
20231212,093500,191437430,17860,17890,17890,17860,170
20231212,093400,188400930,17890,17900,17900,17890,362
20231212,093300,181921230,17900,17900,17900,17900,0
20231212,093200,181921230,17900,17900,17900,17900,29
20231212,093100,181402130,17980,17990,17990,17980,2
20231212,093000,181366160,17990,17960,18030,17900,198
20231212,092900,177808410,17900,17890,17900,17890,542
20231212,092800,168108620,17890,17880,17890,17880,157
20231212,092700,165300230,17850,17850,17850,17850,6
20231212,092600,165193130,17830,17830,17830,17830,6
20231212,092500,165086150,17830,17810,17830,17780,315
20231212,092400,159478590,17770,17750,17770,17750,219
20231212,092300,155587460,17760,17750,17760,17700,111
20231212,092200,153617650,17760,17770,17770,17760,210
20231212,092100,149886730,17810,17810,17810,17810,0
20231212,092000,149886730,17810,17810,17810,17810,3
20231212,091900,149833300,17810,17810,17810,17810,17
20231212,091800,149530530,17810,17810,17820,17810,60
20231212,091700,148461430,17810,17750,17810,17750,133
20231212,091600,146098000,17750,17700,17750,17670,770
20231212,091500,132475840,17670,17660,17670,17660,54
20231212,091400,131521690,17660,17700,17710,17660,253
20231212,091300,127047990,17710,17710,17710,17710,4
20231212,091200,126977150,17710,17710,17720,17700,210
20231212,091100,123258820,17710,17720,17720,17710,50
20231212,091000,122373280,17720,17750,17750,17720,36
20231212,090900,121735060,17720,17720,17720,17720,40
20231212,090800,121026260,17670,17680,17840,17640,563
20231212,090700,111077570,17680,17700,17700,17680,351
20231212,090600,104866780,17700,17760,17840,17700,572
20231212,090500,94714410,17750,17750,17840,17750,297
20231212,090400,89442280,17750,17900,17900,17750,1057
20231212,090300,70635370,17900,17900,17900,17900,748
20231212,090200,57246170,17960,18090,18090,17960,641
20231212,090100,45699210,18030,18000,18030,18000,237
20231212,090000,41430450,18000,17900,18120,17900,2029