KissMeData/389260/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,212000,1021333150,17200,17200,17200,17200,3264
20231212,211900,1021333150,17200,17200,17200,17200,0
20231212,211800,1021333150,17200,17200,17200,17200,0
20231212,211700,1021333150,17200,17200,17200,17200,0
20231212,211600,1021333150,17200,17200,17200,17200,0
20231212,211500,1021333150,17200,17200,17200,17200,0
20231212,211400,1021333150,17200,17200,17200,17200,0
20231212,211300,1021333150,17200,17200,17200,17200,0
20231212,211200,1021333150,17200,17200,17200,17200,0
20231212,211100,1021333150,17200,17200,17200,17200,0
20231212,211000,1021333150,17200,17200,17200,17200,0
20231212,210900,1021333150,17200,17200,17200,17200,0
20231212,210800,1021333150,17200,17200,17200,17200,0
20231212,210700,1021333150,17200,17200,17200,17200,0
20231212,210600,1021333150,17200,17200,17200,17200,0
20231212,210500,1021333150,17200,17200,17200,17200,0
20231212,210400,1021333150,17200,17200,17200,17200,0
20231212,210300,1021333150,17200,17200,17200,17200,0
20231212,210200,1021333150,17200,17200,17200,17200,0
20231212,210100,1021333150,17200,17200,17200,17200,0
20231212,210000,1021333150,17200,17200,17200,17200,0
20231212,205900,1021333150,17200,17200,17200,17200,0
20231212,205800,1021333150,17200,17200,17200,17200,0
20231212,205700,1021333150,17200,17200,17200,17200,0
20231212,205600,1021333150,17200,17200,17200,17200,0
20231212,205500,1021333150,17200,17200,17200,17200,0
20231212,205400,1021333150,17200,17200,17200,17200,0
20231212,205300,1021333150,17200,17200,17200,17200,0
20231212,205200,1021333150,17200,17200,17200,17200,0
20231212,205100,1021333150,17200,17200,17200,17200,0
20231212,205000,1021333150,17200,17200,17200,17200,3264
20231212,204900,1021333150,17200,17200,17200,17200,0
20231212,204800,1021333150,17200,17200,17200,17200,0
20231212,204700,1021333150,17200,17200,17200,17200,0
20231212,204600,1021333150,17200,17200,17200,17200,0
20231212,204500,1021333150,17200,17200,17200,17200,0
20231212,204400,1021333150,17200,17200,17200,17200,0
20231212,204300,1021333150,17200,17200,17200,17200,0
20231212,204200,1021333150,17200,17200,17200,17200,0
20231212,204100,1021333150,17200,17200,17200,17200,0
20231212,204000,1021333150,17200,17200,17200,17200,0
20231212,203900,1021333150,17200,17200,17200,17200,0
20231212,203800,1021333150,17200,17200,17200,17200,0
20231212,203700,1021333150,17200,17200,17200,17200,0
20231212,203600,1021333150,17200,17200,17200,17200,0
20231212,203500,1021333150,17200,17200,17200,17200,0
20231212,203400,1021333150,17200,17200,17200,17200,0
20231212,203300,1021333150,17200,17200,17200,17200,0
20231212,203200,1021333150,17200,17200,17200,17200,0
20231212,203100,1021333150,17200,17200,17200,17200,0
20231212,203000,1021333150,17200,17200,17200,17200,0
20231212,202900,1021333150,17200,17200,17200,17200,0
20231212,202800,1021333150,17200,17200,17200,17200,0
20231212,202700,1021333150,17200,17200,17200,17200,0
20231212,202600,1021333150,17200,17200,17200,17200,0
20231212,202500,1021333150,17200,17200,17200,17200,0
20231212,202400,1021333150,17200,17200,17200,17200,0
20231212,202300,1021333150,17200,17200,17200,17200,0
20231212,202200,1021333150,17200,17200,17200,17200,0
20231212,202100,1021333150,17200,17200,17200,17200,0
20231212,202000,1021333150,17200,17200,17200,17200,3264
20231212,201900,1021333150,17200,17200,17200,17200,0
20231212,201800,1021333150,17200,17200,17200,17200,0
20231212,201700,1021333150,17200,17200,17200,17200,0
20231212,201600,1021333150,17200,17200,17200,17200,0
20231212,201500,1021333150,17200,17200,17200,17200,0
20231212,201400,1021333150,17200,17200,17200,17200,0
20231212,201300,1021333150,17200,17200,17200,17200,0
20231212,201200,1021333150,17200,17200,17200,17200,0
20231212,201100,1021333150,17200,17200,17200,17200,0
20231212,201000,1021333150,17200,17200,17200,17200,0
20231212,200900,1021333150,17200,17200,17200,17200,0
20231212,200800,1021333150,17200,17200,17200,17200,0
20231212,200700,1021333150,17200,17200,17200,17200,0
20231212,200600,1021333150,17200,17200,17200,17200,0
20231212,200500,1021333150,17200,17200,17200,17200,0
20231212,200400,1021333150,17200,17200,17200,17200,0
20231212,200300,1021333150,17200,17200,17200,17200,0
20231212,200200,1021333150,17200,17200,17200,17200,0
20231212,200100,1021333150,17200,17200,17200,17200,0
20231212,200000,1021333150,17200,17200,17200,17200,0
20231212,195900,1021333150,17200,17200,17200,17200,0
20231212,195800,1021333150,17200,17200,17200,17200,0
20231212,195700,1021333150,17200,17200,17200,17200,0
20231212,195600,1021333150,17200,17200,17200,17200,0
20231212,195500,1021333150,17200,17200,17200,17200,0
20231212,195400,1021333150,17200,17200,17200,17200,0
20231212,195300,1021333150,17200,17200,17200,17200,0
20231212,195200,1021333150,17200,17200,17200,17200,0
20231212,195100,1021333150,17200,17200,17200,17200,0
20231212,195000,1021333150,17200,17200,17200,17200,3264
20231212,194900,1021333150,17200,17200,17200,17200,0
20231212,194800,1021333150,17200,17200,17200,17200,0
20231212,194700,1021333150,17200,17200,17200,17200,0
20231212,194600,1021333150,17200,17200,17200,17200,0
20231212,194500,1021333150,17200,17200,17200,17200,0
20231212,194400,1021333150,17200,17200,17200,17200,0
20231212,194300,1021333150,17200,17200,17200,17200,0
20231212,194200,1021333150,17200,17200,17200,17200,0
20231212,194100,1021333150,17200,17200,17200,17200,0
20231212,194000,1021333150,17200,17200,17200,17200,0
20231212,193900,1021333150,17200,17200,17200,17200,0
20231212,193800,1021333150,17200,17200,17200,17200,0
20231212,193700,1021333150,17200,17200,17200,17200,0
20231212,193600,1021333150,17200,17200,17200,17200,0
20231212,193500,1021333150,17200,17200,17200,17200,0
20231212,193400,1021333150,17200,17200,17200,17200,0
20231212,193300,1021333150,17200,17200,17200,17200,0
20231212,193200,1021333150,17200,17200,17200,17200,0
20231212,193100,1021333150,17200,17200,17200,17200,0
20231212,193000,1021333150,17200,17200,17200,17200,0
20231212,192900,1021333150,17200,17200,17200,17200,0
20231212,192800,1021333150,17200,17200,17200,17200,0
20231212,192700,1021333150,17200,17200,17200,17200,0
20231212,192600,1021333150,17200,17200,17200,17200,0
20231212,192500,1021333150,17200,17200,17200,17200,0
20231212,192400,1021333150,17200,17200,17200,17200,0
20231212,192300,1021333150,17200,17200,17200,17200,0
20231212,192200,1021333150,17200,17200,17200,17200,0
20231212,192100,1021333150,17200,17200,17200,17200,0
20231212,192000,1021333150,17200,17200,17200,17200,3264
20231212,191900,1021333150,17200,17200,17200,17200,0
20231212,191800,1021333150,17200,17200,17200,17200,0
20231212,191700,1021333150,17200,17200,17200,17200,0
20231212,191600,1021333150,17200,17200,17200,17200,0
20231212,191500,1021333150,17200,17200,17200,17200,0
20231212,191400,1021333150,17200,17200,17200,17200,0
20231212,191300,1021333150,17200,17200,17200,17200,0
20231212,191200,1021333150,17200,17200,17200,17200,0
20231212,191100,1021333150,17200,17200,17200,17200,0
20231212,191000,1021333150,17200,17200,17200,17200,0
20231212,190900,1021333150,17200,17200,17200,17200,0
20231212,190800,1021333150,17200,17200,17200,17200,0
20231212,190700,1021333150,17200,17200,17200,17200,0
20231212,190600,1021333150,17200,17200,17200,17200,0
20231212,190500,1021333150,17200,17200,17200,17200,0
20231212,190400,1021333150,17200,17200,17200,17200,0
20231212,190300,1021333150,17200,17200,17200,17200,0
20231212,190200,1021333150,17200,17200,17200,17200,0
20231212,190100,1021333150,17200,17200,17200,17200,0
20231212,190000,1021333150,17200,17200,17200,17200,0
20231212,185900,1021333150,17200,17200,17200,17200,0
20231212,185800,1021333150,17200,17200,17200,17200,0
20231212,185700,1021333150,17200,17200,17200,17200,0
20231212,185600,1021333150,17200,17200,17200,17200,0
20231212,185500,1021333150,17200,17200,17200,17200,0
20231212,185400,1021333150,17200,17200,17200,17200,0
20231212,185300,1021333150,17200,17200,17200,17200,0
20231212,185200,1021333150,17200,17200,17200,17200,0
20231212,185100,1021333150,17200,17200,17200,17200,0
20231212,185000,1021333150,17200,17200,17200,17200,3264
20231212,184900,1021333150,17200,17200,17200,17200,0
20231212,184800,1021333150,17200,17200,17200,17200,0
20231212,184700,1021333150,17200,17200,17200,17200,0
20231212,184600,1021333150,17200,17200,17200,17200,0
20231212,184500,1021333150,17200,17200,17200,17200,0
20231212,184400,1021333150,17200,17200,17200,17200,0
20231212,184300,1021333150,17200,17200,17200,17200,0
20231212,184200,1021333150,17200,17200,17200,17200,0
20231212,184100,1021333150,17200,17200,17200,17200,0
20231212,184000,1021333150,17200,17200,17200,17200,0
20231212,183900,1021333150,17200,17200,17200,17200,0
20231212,183800,1021333150,17200,17200,17200,17200,0
20231212,183700,1021333150,17200,17200,17200,17200,0
20231212,183600,1021333150,17200,17200,17200,17200,0
20231212,183500,1021333150,17200,17200,17200,17200,0
20231212,183400,1021333150,17200,17200,17200,17200,0
20231212,183300,1021333150,17200,17200,17200,17200,0
20231212,183200,1021333150,17200,17200,17200,17200,0
20231212,183100,1021333150,17200,17200,17200,17200,0
20231212,183000,1021333150,17200,17200,17200,17200,0
20231212,182900,1021333150,17200,17200,17200,17200,0
20231212,182800,1021333150,17200,17200,17200,17200,0
20231212,182700,1021333150,17200,17200,17200,17200,0
20231212,182600,1021333150,17200,17200,17200,17200,0
20231212,182500,1021333150,17200,17200,17200,17200,0
20231212,182400,1021333150,17200,17200,17200,17200,0
20231212,182300,1021333150,17200,17200,17200,17200,0
20231212,182200,1021333150,17200,17200,17200,17200,0
20231212,182100,1021333150,17200,17200,17200,17200,0
20231212,182000,1021333150,17200,17200,17200,17200,3264
20231212,181900,1021333150,17200,17200,17200,17200,0
20231212,181800,1021333150,17200,17200,17200,17200,0
20231212,181700,1021333150,17200,17200,17200,17200,0
20231212,181600,1021333150,17200,17200,17200,17200,0
20231212,181500,1021333150,17200,17200,17200,17200,0
20231212,181400,1021333150,17200,17200,17200,17200,0
20231212,181300,1021333150,17200,17200,17200,17200,0
20231212,181200,1021333150,17200,17200,17200,17200,0
20231212,181100,1021333150,17200,17200,17200,17200,0
20231212,181000,1021333150,17200,17200,17200,17200,0
20231212,180900,1021333150,17200,17200,17200,17200,0
20231212,180800,1021333150,17200,17200,17200,17200,0
20231212,180700,1021333150,17200,17200,17200,17200,0
20231212,180600,1021333150,17200,17200,17200,17200,0
20231212,180500,1021333150,17200,17200,17200,17200,0
20231212,180400,1021333150,17200,17200,17200,17200,0
20231212,180300,1021333150,17200,17200,17200,17200,0
20231212,180200,1021333150,17200,17200,17200,17200,0
20231212,180100,1021333150,17200,17200,17200,17200,0
20231212,180000,1021333150,17200,17200,17200,17200,0
20231212,175900,1021333150,17200,17200,17200,17200,0
20231212,175800,1021333150,17200,17200,17200,17200,0
20231212,175700,1021333150,17200,17200,17200,17200,0
20231212,175600,1021333150,17200,17200,17200,17200,0
20231212,175500,1021333150,17200,17200,17200,17200,0
20231212,175400,1021333150,17200,17200,17200,17200,0
20231212,175300,1021333150,17200,17200,17200,17200,0
20231212,175200,1021333150,17200,17200,17200,17200,0
20231212,175100,1021333150,17200,17200,17200,17200,0
20231212,175000,1021333150,17200,17200,17200,17200,3264
20231212,174900,1021333150,17200,17200,17200,17200,0
20231212,174800,1021333150,17200,17200,17200,17200,0
20231212,174700,1021333150,17200,17200,17200,17200,0
20231212,174600,1021333150,17200,17200,17200,17200,0
20231212,174500,1021333150,17200,17200,17200,17200,0
20231212,174400,1021333150,17200,17200,17200,17200,0
20231212,174300,1021333150,17200,17200,17200,17200,0
20231212,174200,1021333150,17200,17200,17200,17200,0
20231212,174100,1021333150,17200,17200,17200,17200,0
20231212,174000,1021333150,17200,17200,17200,17200,0
20231212,173900,1021333150,17200,17200,17200,17200,0
20231212,173800,1021333150,17200,17200,17200,17200,0
20231212,173700,1021333150,17200,17200,17200,17200,0
20231212,173600,1021333150,17200,17200,17200,17200,0
20231212,173500,1021333150,17200,17200,17200,17200,0
20231212,173400,1021333150,17200,17200,17200,17200,0
20231212,173300,1021333150,17200,17200,17200,17200,0
20231212,173200,1021333150,17200,17200,17200,17200,0
20231212,173100,1021333150,17200,17200,17200,17200,0
20231212,173000,1021333150,17200,17200,17200,17200,0
20231212,172900,1021333150,17200,17200,17200,17200,0
20231212,172800,1021333150,17200,17200,17200,17200,0
20231212,172700,1021333150,17200,17200,17200,17200,0
20231212,172600,1021333150,17200,17200,17200,17200,0
20231212,172500,1021333150,17200,17200,17200,17200,0
20231212,172400,1021333150,17200,17200,17200,17200,0
20231212,172300,1021333150,17200,17200,17200,17200,0
20231212,172200,1021333150,17200,17200,17200,17200,0
20231212,172100,1021333150,17200,17200,17200,17200,0
20231212,172000,1021333150,17200,17200,17200,17200,3264
20231212,171900,1021333150,17200,17200,17200,17200,0
20231212,171800,1021333150,17200,17200,17200,17200,0
20231212,171700,1021333150,17200,17200,17200,17200,0
20231212,171600,1021333150,17200,17200,17200,17200,0
20231212,171500,1021333150,17200,17200,17200,17200,0
20231212,171400,1021333150,17200,17200,17200,17200,0
20231212,171300,1021333150,17200,17200,17200,17200,0
20231212,171200,1021333150,17200,17200,17200,17200,0
20231212,171100,1021333150,17200,17200,17200,17200,0
20231212,171000,1021333150,17200,17200,17200,17200,0
20231212,170900,1021333150,17200,17200,17200,17200,0
20231212,170800,1021333150,17200,17200,17200,17200,0
20231212,170700,1021333150,17200,17200,17200,17200,0
20231212,170600,1021333150,17200,17200,17200,17200,0
20231212,170500,1021333150,17200,17200,17200,17200,0
20231212,170400,1021333150,17200,17200,17200,17200,0
20231212,170300,1021333150,17200,17200,17200,17200,0
20231212,170200,1021333150,17200,17200,17200,17200,0
20231212,170100,1021333150,17200,17200,17200,17200,0
20231212,170000,1021333150,17200,17200,17200,17200,0
20231212,165900,1021333150,17200,17200,17200,17200,0
20231212,165800,1021333150,17200,17200,17200,17200,0
20231212,165700,1021333150,17200,17200,17200,17200,0
20231212,165600,1021333150,17200,17200,17200,17200,0
20231212,165500,1021333150,17200,17200,17200,17200,0
20231212,165400,1021333150,17200,17200,17200,17200,0
20231212,165300,1021333150,17200,17200,17200,17200,0
20231212,165200,1021333150,17200,17200,17200,17200,0
20231212,165100,1021333150,17200,17200,17200,17200,0
20231212,165000,1021333150,17200,17200,17200,17200,3264
20231212,164900,1021333150,17200,17200,17200,17200,0
20231212,164800,1021333150,17200,17200,17200,17200,0
20231212,164700,1021333150,17200,17200,17200,17200,0
20231212,164600,1021333150,17200,17200,17200,17200,0
20231212,164500,1021333150,17200,17200,17200,17200,0
20231212,164400,1021333150,17200,17200,17200,17200,0
20231212,164300,1021333150,17200,17200,17200,17200,0
20231212,164200,1021333150,17200,17200,17200,17200,0
20231212,164100,1021333150,17200,17200,17200,17200,0
20231212,164000,1021333150,17200,17200,17200,17200,0
20231212,163900,1021333150,17200,17200,17200,17200,0
20231212,163800,1021333150,17200,17200,17200,17200,0
20231212,163700,1021333150,17200,17200,17200,17200,0
20231212,163600,1021333150,17200,17200,17200,17200,0
20231212,163500,1021333150,17200,17200,17200,17200,0
20231212,163400,1021333150,17200,17200,17200,17200,0
20231212,163300,1021333150,17200,17200,17200,17200,0
20231212,163200,1021333150,17200,17200,17200,17200,0
20231212,163100,1021333150,17200,17200,17200,17200,0
20231212,163000,1021333150,17200,17200,17200,17200,0
20231212,162900,1021333150,17200,17200,17200,17200,0
20231212,162800,1021333150,17200,17200,17200,17200,0
20231212,162700,1021333150,17200,17200,17200,17200,0
20231212,162600,1021333150,17200,17200,17200,17200,0
20231212,162500,1021333150,17200,17200,17200,17200,0
20231212,162400,1021333150,17200,17200,17200,17200,0
20231212,162300,1021333150,17200,17200,17200,17200,0
20231212,162200,1021333150,17200,17200,17200,17200,0
20231212,162100,1021333150,17200,17200,17200,17200,0
20231212,162000,1021333150,17200,17200,17200,17200,3264
20231212,161900,1021333150,17200,17200,17200,17200,0
20231212,161800,1021333150,17200,17200,17200,17200,0
20231212,161700,1021333150,17200,17200,17200,17200,0
20231212,161600,1021333150,17200,17200,17200,17200,0
20231212,161500,1021333150,17200,17200,17200,17200,0
20231212,161400,1021333150,17200,17200,17200,17200,0
20231212,161300,1021333150,17200,17200,17200,17200,0
20231212,161200,1021333150,17200,17200,17200,17200,0
20231212,161100,1021333150,17200,17200,17200,17200,0
20231212,161000,1021333150,17200,17200,17200,17200,0
20231212,160900,1021333150,17200,17200,17200,17200,0
20231212,160800,1021333150,17200,17200,17200,17200,0
20231212,160700,1021333150,17200,17200,17200,17200,0
20231212,160600,1021333150,17200,17200,17200,17200,0
20231212,160500,1021333150,17200,17200,17200,17200,0
20231212,160400,1021333150,17200,17200,17200,17200,0
20231212,160300,1021333150,17200,17200,17200,17200,0
20231212,160200,1021333150,17200,17200,17200,17200,0
20231212,160100,1021333150,17200,17200,17200,17200,0
20231212,160000,1021333150,17200,17200,17200,17200,0
20231212,155900,1021333150,17200,17200,17200,17200,0
20231212,155800,1021333150,17200,17200,17200,17200,0
20231212,155700,1021333150,17200,17200,17200,17200,0
20231212,155600,1021333150,17200,17200,17200,17200,0
20231212,155500,1021333150,17200,17200,17200,17200,0
20231212,155400,1021333150,17200,17200,17200,17200,0
20231212,155300,1021333150,17200,17200,17200,17200,0
20231212,155200,1021333150,17200,17200,17200,17200,0
20231212,155100,1021333150,17200,17200,17200,17200,0
20231212,155000,1021333150,17200,17200,17200,17200,3264
20231212,154900,1021333150,17200,17200,17200,17200,0
20231212,154800,1021333150,17200,17200,17200,17200,0
20231212,154700,1021333150,17200,17200,17200,17200,0
20231212,154600,1021333150,17200,17200,17200,17200,0
20231212,154500,1021333150,17200,17200,17200,17200,0
20231212,154400,1021333150,17200,17200,17200,17200,0
20231212,154300,1021333150,17200,17200,17200,17200,0
20231212,154200,1021333150,17200,17200,17200,17200,0
20231212,154100,1021333150,17200,17200,17200,17200,0
20231212,154000,1021333150,17200,17200,17200,17200,0
20231212,153900,1021333150,17200,17200,17200,17200,0
20231212,153800,1021333150,17200,17200,17200,17200,0
20231212,153700,1021333150,17200,17200,17200,17200,0
20231212,153600,1021333150,17200,17200,17200,17200,0
20231212,153500,1021333150,17200,17200,17200,17200,0
20231212,153400,1021333150,17200,17200,17200,17200,0
20231212,153300,1021333150,17200,17200,17200,17200,0
20231212,153200,1021333150,17200,17200,17200,17200,0
20231212,153100,1021333150,17200,17200,17200,17200,0
20231212,153000,1021333150,17200,17200,17200,17200,3264
20231212,152900,965192350,17100,17100,17100,17100,0
20231212,152800,965192350,17100,17100,17100,17100,0
20231212,152700,965192350,17100,17100,17100,17100,0
20231212,152600,965192350,17100,17100,17100,17100,0
20231212,152500,965192350,17100,17100,17100,17100,0
20231212,152400,965192350,17100,17100,17100,17100,0
20231212,152300,965192350,17100,17100,17100,17100,0
20231212,152200,965192350,17100,17100,17100,17100,0
20231212,152100,965192350,17100,17100,17100,17100,0
20231212,152000,965192350,17100,17100,17100,17100,0
20231212,151900,965192350,17100,17090,17120,17090,712
20231212,151800,953015190,17080,17080,17090,17080,6
20231212,151700,952912700,17090,17080,17090,17080,103
20231212,151600,951152450,17080,17100,17100,17080,31
20231212,151500,950622430,17100,17100,17100,17100,76
20231212,151400,949322830,17070,17070,17070,17070,3
20231212,151300,949271620,17070,17070,17070,17070,7
20231212,151200,949152130,17100,17100,17100,17100,5
20231212,151100,949066630,17060,17060,17060,17060,6
20231212,151000,948964270,17050,17060,17060,17050,21
20231212,150900,948606160,17110,17110,17110,17110,0
20231212,150800,948606160,17110,17100,17110,17100,130
20231212,150700,946383060,17110,17090,17110,17090,109
20231212,150600,944519640,17110,17110,17110,17110,1
20231212,150500,944502530,17120,17120,17120,17120,5
20231212,150400,944416930,17120,17080,17120,17050,123
20231212,150300,942319610,17070,17070,17070,17070,51
20231212,150200,941449040,17070,17070,17070,17070,34
20231212,150100,940868660,17080,17080,17080,17080,8
20231212,150000,940732020,17080,17090,17130,17080,30
20231212,145900,940219480,17120,17120,17120,17120,59
20231212,145800,939209400,17120,17090,17120,17090,42
20231212,145700,938491410,17090,17090,17090,17090,53
20231212,145600,937585640,17090,17110,17110,17090,22
20231212,145500,937209280,17130,17110,17130,17110,12
20231212,145400,937003880,17140,17130,17140,17110,58
20231212,145300,936009910,17110,17110,17110,17110,298
20231212,145200,930911130,17080,17110,17110,17080,140
20231212,145100,928519780,17110,17110,17110,17110,10
20231212,145000,928348680,17110,17110,17120,17110,186
20231212,144900,925166210,17080,17100,17100,17080,16
20231212,144800,924892720,17100,17120,17120,17100,5
20231212,144700,924807160,17120,17120,17120,17120,3
20231212,144600,924755800,17120,17100,17120,17100,28
20231212,144500,924276700,17080,17090,17090,17080,34
20231212,144400,923695730,17090,17090,17090,17090,106
20231212,144300,921884190,17080,17080,17090,17080,91
20231212,144200,920329880,17070,17040,17070,17040,252
20231212,144100,916031090,17030,17010,17030,17010,35
20231212,144000,915435240,17010,17040,17040,17010,15
20231212,143900,915179940,17040,17040,17040,17040,0
20231212,143800,915179940,17040,17040,17040,17040,0
20231212,143700,915179940,17040,17040,17040,17000,27
20231212,143600,914719900,17050,17020,17050,17020,1558
20231212,143500,888186520,17020,17020,17020,17020,105
20231212,143400,886399420,17020,16990,17020,16990,139
20231212,143300,884035000,16980,16980,16980,16980,25
20231212,143200,883610500,16990,17000,17000,16990,2
20231212,143100,883576510,16960,16970,16970,16960,203
20231212,143000,880132240,16980,16990,16990,16980,531
20231212,142900,871112740,17010,17010,17010,17010,0
20231212,142800,871112740,17010,17010,17010,17010,4
20231212,142700,871044700,17010,17010,17010,17010,20
20231212,142600,870704500,17020,17020,17020,17020,0
20231212,142500,870704500,17020,17020,17020,17020,0
20231212,142400,870704500,17020,17020,17020,17020,0
20231212,142300,870704500,17020,17020,17020,17020,2
20231212,142200,870670460,17030,17030,17030,17030,1
20231212,142100,870653430,16990,16980,16990,16980,109
20231212,142000,868802520,16980,17030,17030,16980,55
20231212,141900,867868240,17040,17000,17040,17000,312
20231212,141800,862563870,17000,17000,17020,17000,152
20231212,141700,859979600,17000,16980,17000,16980,794
20231212,141600,846484670,16970,16970,16970,16970,67
20231212,141500,845347680,16970,16970,16970,16970,16
20231212,141400,845076160,16970,16960,16970,16960,364
20231212,141300,838899330,16960,16960,16960,16960,19
20231212,141200,838577090,16960,16950,16960,16950,76
20231212,141100,837288840,16950,16940,16950,16940,59
20231212,141000,836288910,16940,16930,16940,16930,73
20231212,140900,835052340,16930,16930,16930,16930,0
20231212,140800,835052340,16930,16920,16930,16920,60
20231212,140700,834037040,16930,16930,16930,16930,143
20231212,140600,831616050,16940,16940,16940,16940,182
20231212,140500,828532970,16950,16950,16950,16950,0
20231212,140400,828532970,16950,16950,16950,16950,20
20231212,140300,828193970,16950,16940,16950,16940,106
20231212,140200,826398270,16960,16960,16960,16960,0
20231212,140100,826398270,16960,16960,16960,16960,0
20231212,140000,826398270,16960,16960,16960,16960,1
20231212,135900,826381310,16940,16940,16940,16940,0
20231212,135800,826381310,16940,16940,16940,16940,25
20231212,135700,825957810,16940,16940,16940,16940,104
20231212,135600,824196050,16940,16950,16950,16940,4
20231212,135500,824128280,16950,16950,16950,16950,25
20231212,135400,823704530,16950,16950,16950,16950,502
20231212,135300,815195630,16940,16940,16940,16940,25
20231212,135200,814772130,16930,16930,16930,16930,40
20231212,135100,814094930,16920,16920,16920,16920,0
20231212,135000,814094930,16920,16920,16920,16920,0
20231212,134900,814094930,16920,16920,16920,16920,0
20231212,134800,814094930,16920,16940,16940,16920,2
20231212,134700,814061070,16920,16920,16920,16920,0
20231212,134600,814061070,16920,16920,16920,16920,54
20231212,134500,813147390,16960,16920,16960,16920,113
20231212,134400,811235390,16920,16960,16960,16920,948
20231212,134300,795181350,16960,16960,16960,16960,0
20231212,134200,795181350,16960,16960,16960,16960,0
20231212,134100,795181350,16960,16960,16960,16960,0
20231212,134000,795181350,16960,16960,16960,16960,176
20231212,133900,792196390,16960,16960,16960,16960,0
20231212,133800,792196390,16960,16960,16960,16960,0
20231212,133700,792196390,16960,16960,16960,16960,1
20231212,133600,792179430,16960,16970,16970,16960,125
20231212,133500,790058430,16970,16980,16980,16970,482
20231212,133400,781877290,16980,16980,16980,16980,35
20231212,133300,781282990,16980,16980,16980,16980,0
20231212,133200,781282990,16980,16970,16980,16970,26
20231212,133100,780841520,16970,16970,16970,16970,3
20231212,133000,780790610,16970,16970,16970,16970,0
20231212,132900,780790610,16970,16990,16990,16970,156
20231212,132800,778142160,16990,17000,17000,16990,29
20231212,132700,777649410,16990,16990,16990,16990,66
20231212,132600,776528070,16990,16990,16990,16990,0
20231212,132500,776528070,16990,16990,16990,16990,25
20231212,132400,776103320,16980,16980,16980,16980,2
20231212,132300,776069360,16980,16980,16980,16980,75
20231212,132200,774795860,16980,16980,16980,16980,68
20231212,132100,773641220,16970,16970,16970,16970,118
20231212,132000,771638760,16970,16970,16970,16970,0
20231212,131900,771638760,16970,16970,16970,16970,0
20231212,131800,771638760,16970,16940,16970,16940,27
20231212,131700,771181320,16940,16940,16940,16930,27
20231212,131600,770724190,16920,16930,16930,16920,49
20231212,131500,769894810,16930,16930,16930,16930,2
20231212,131400,769860950,16920,16920,16920,16920,25
20231212,131300,769437950,16910,16920,16920,16910,26
20231212,131200,768998280,16910,16910,16910,16910,0
20231212,131100,768998280,16910,16910,16910,16910,203
20231212,131000,765565550,16910,16910,16910,16910,15
20231212,130900,765311900,16950,16950,16950,16950,0
20231212,130800,765311900,16950,16950,16950,16950,0
20231212,130700,765311900,16950,16950,16950,16950,5
20231212,130600,765227150,16950,16950,16950,16950,1
20231212,130500,765210200,16910,16910,16910,16910,0
20231212,130400,765210200,16910,16930,16930,16910,119
20231212,130300,763197440,16930,16930,16930,16930,2
20231212,130200,763163580,16930,16940,16940,16930,10
20231212,130100,762994240,16930,16930,16930,16930,0
20231212,130000,762994240,16930,16960,16960,16930,84
20231212,125900,761570710,16950,16950,16950,16950,0
20231212,125800,761570710,16950,16950,16950,16950,1
20231212,125700,761553760,16960,16950,16960,16950,16
20231212,125600,761282410,16950,16950,16950,16950,24
20231212,125500,760875610,16950,16950,16950,16950,1
20231212,125400,760858660,16940,16940,16940,16940,0
20231212,125300,760858660,16940,16940,16940,16940,0
20231212,125200,760858660,16940,16940,16940,16940,33
20231212,125100,760299640,16940,16960,16960,16940,11
20231212,125000,760113100,16970,16940,16970,16940,28
20231212,124900,759638030,16980,16980,16980,16980,0
20231212,124800,759638030,16980,16980,16980,16980,0
20231212,124700,759638030,16980,16980,16980,16980,0
20231212,124600,759638030,16980,16940,16980,16940,2
20231212,124500,759604110,16940,16940,16940,16940,0
20231212,124400,759604110,16940,16940,16940,16940,16
20231212,124300,759333070,16940,16930,16940,16920,79
20231212,124200,757995880,16920,16930,16930,16920,15
20231212,124100,757741940,16930,16930,16930,16930,10
20231212,124000,757572640,16920,16920,16920,16920,0
20231212,123900,757572640,16920,16920,16920,16920,25
20231212,123800,757149640,16920,16920,16920,16920,0
20231212,123700,757149640,16920,16920,16920,16920,0
20231212,123600,757149640,16920,16920,16920,16920,2
20231212,123500,757115800,16930,16940,16940,16930,3
20231212,123400,757065000,16940,16910,16940,16910,10
20231212,123300,756895770,16910,16920,16920,16910,101
20231212,123200,755187850,16920,16930,16930,16920,93
20231212,123100,753614020,16930,16930,16930,16930,35
20231212,123000,753021470,16940,16940,16940,16940,9
20231212,122900,752869010,16940,16940,16940,16940,14
20231212,122800,752631850,16950,16950,16950,16950,20
20231212,122700,752292850,16960,16940,16960,16920,1021
20231212,122600,734997510,16940,16940,16940,16940,63
20231212,122500,733930290,16940,16950,16950,16940,50
20231212,122400,733083250,16950,16960,16960,16950,328
20231212,122300,727523380,16950,16950,16950,16950,1
20231212,122200,727506430,16960,16960,16960,16960,48
20231212,122100,726692350,16960,16960,16960,16960,0
20231212,122000,726692350,16960,16960,16960,16960,22
20231212,121900,726319230,16960,16960,16960,16960,0
20231212,121800,726319230,16960,16960,16960,16960,70
20231212,121700,725132030,16960,16960,16960,16960,41
20231212,121600,724436670,16960,16960,16960,16960,0
20231212,121500,724436670,16960,16960,16960,16960,20
20231212,121400,724097470,16960,16960,16960,16960,283
20231212,121300,719297790,16970,16970,16970,16970,75
20231212,121200,718025040,17000,17000,17000,17000,0
20231212,121100,718025040,17000,16980,17000,16980,62
20231212,121000,716972180,16990,16990,16990,16990,53
20231212,120900,716071710,16990,16990,16990,16990,25
20231212,120800,715646960,16990,17000,17000,16990,108
20231212,120700,713811310,17000,17000,17000,17000,100
20231212,120600,712111310,17030,17030,17030,17030,26
20231212,120500,711668530,17040,17040,17040,17040,0
20231212,120400,711668530,17040,17040,17040,17040,1
20231212,120300,711651490,17000,17000,17000,17000,0
20231212,120200,711651490,17000,17040,17040,17000,10
20231212,120100,711481450,17010,17010,17010,17010,71
20231212,120000,710273740,17010,17000,17010,17000,43
20231212,115900,709542570,16990,16990,16990,16990,0
20231212,115800,709542570,16990,16990,16990,16990,0
20231212,115700,709542570,16990,17010,17010,16990,10
20231212,115600,709372490,16990,16990,16990,16990,0
20231212,115500,709372490,16990,17000,17000,16990,49
20231212,115400,708539620,17030,17030,17030,17030,0
20231212,115300,708539620,17030,17040,17040,17030,42
20231212,115200,707824330,17040,17040,17040,17040,0
20231212,115100,707824330,17040,17040,17040,17040,0
20231212,115000,707824330,17040,17040,17040,17040,47
20231212,114900,707023450,17040,17040,17040,17040,0
20231212,114800,707023450,17040,17040,17040,17040,83
20231212,114700,705609130,17040,17000,17040,17000,14
20231212,114600,705370730,17030,17020,17030,17020,108
20231212,114500,703531880,17040,17040,17040,17040,0
20231212,114400,703531880,17040,17040,17040,17040,0
20231212,114300,703531880,17040,17040,17040,17040,0
20231212,114200,703531880,17040,17030,17040,17030,27
20231212,114100,703072050,17030,17020,17030,17020,50
20231212,114000,702220800,17020,17020,17020,17020,0
20231212,113900,702220800,17020,17020,17020,17020,1
20231212,113800,702203780,16980,16980,16980,16980,0
20231212,113700,702203780,16980,16980,16980,16980,0
20231212,113600,702203780,16980,16980,16980,16980,63
20231212,113500,701134040,16970,16970,16970,16970,61
20231212,113400,700098870,16990,16990,16990,16990,14
20231212,113300,699861010,17030,16990,17030,16990,71
20231212,113200,698654680,16990,16990,16990,16990,0
20231212,113100,698654680,16990,16990,16990,16990,0
20231212,113000,698654680,16990,16990,16990,16990,85
20231212,112900,697210530,17040,17040,17040,17040,0
20231212,112800,697210530,17040,17040,17040,17040,6
20231212,112700,697108290,16990,16990,16990,16990,73
20231212,112600,695868020,16990,17000,17000,16990,7
20231212,112500,695749070,16990,16990,16990,16990,0
20231212,112400,695749070,16990,16990,16990,16990,0
20231212,112300,695749070,16990,17030,17030,16990,15
20231212,112200,695494180,17060,17050,17060,17050,50
20231212,112100,694641460,17090,17090,17090,17090,0
20231212,112000,694641460,17090,17090,17090,17090,0
20231212,111900,694641460,17090,17090,17090,17090,1
20231212,111800,694624370,16990,17100,17100,16990,1529
20231212,111700,668644680,17100,17100,17100,17100,0
20231212,111600,668644680,17100,17100,17100,17100,150
20231212,111500,666079680,17120,17120,17120,17120,0
20231212,111400,666079680,17120,17120,17120,17120,0
20231212,111300,666079680,17120,17120,17120,17120,0
20231212,111200,666079680,17120,17120,17120,17120,0
20231212,111100,666079680,17120,17120,17120,17120,0
20231212,111000,666079680,17120,17120,17120,17120,1
20231212,110900,666062560,17080,17080,17080,17080,0
20231212,110800,666062560,17080,17080,17080,17080,0
20231212,110700,666062560,17080,17080,17080,17080,110
20231212,110600,664183760,17090,17130,17130,17090,183
20231212,110500,661053130,17140,17150,17150,17140,20
20231212,110400,660710230,17160,17170,17170,17160,20
20231212,110300,660366930,17230,17130,17230,17130,89
20231212,110200,658837280,17120,17120,17120,17120,185
20231212,110100,655670080,17120,17120,17120,17110,29
20231212,110000,655173630,17120,17120,17220,17120,209
20231212,105900,651578550,17230,17230,17230,17230,15
20231212,105800,651320100,17220,17220,17220,17220,106
20231212,105700,649494780,17120,17120,17120,17120,0
20231212,105600,649494780,17120,17150,17210,17110,91
20231212,105500,647935500,17170,17250,17250,17170,158
20231212,105400,645214440,17210,17200,17260,17200,686
20231212,105300,633394080,17220,17220,17260,17220,208
20231212,105200,629806310,17270,17220,17290,17220,1804
20231212,105100,598681410,17210,17150,17210,17150,1561
20231212,105000,571845820,17140,17140,17140,17130,37
20231212,104900,571211870,17140,17140,17140,17130,350
20231212,104800,565213200,17140,17130,17140,17130,135
20231212,104700,562899510,17140,17140,17140,17140,0
20231212,104600,562899510,17140,17140,17140,17140,82
20231212,104500,561494030,17140,17140,17140,17110,31
20231212,104400,560963440,17160,17170,17170,17150,129
20231212,104300,558749800,17170,17180,17180,17170,122
20231212,104200,556654600,17180,17130,17190,17120,701
20231212,104100,544624190,17130,17130,17130,17120,230
20231212,104000,540684550,17120,17130,17130,17120,75
20231212,103900,539400400,17120,17120,17120,17120,25
20231212,103800,538972400,17130,17130,17130,17120,177
20231212,103700,535940690,17120,17140,17140,17120,166
20231212,103600,533097230,17140,17130,17140,17130,361
20231212,103500,526909810,17130,17140,17140,17130,138
20231212,103400,524545430,17140,17130,17180,17130,87
20231212,103300,523054000,17190,17190,17190,17190,136
20231212,103200,520716160,17190,17190,17190,17190,60
20231212,103100,519684760,17190,17190,17190,17190,3
20231212,103000,519633190,17140,17140,17190,17140,1167
20231212,102900,499600230,17140,17150,17150,17140,262
20231212,102800,495107370,17150,17140,17150,17140,64
20231212,102700,494010290,17140,17170,17170,17140,257
20231212,102600,489600180,17170,17150,17180,17150,50
20231212,102500,488742020,17140,17120,17180,17120,1527
20231212,102400,462540820,17110,17110,17110,17110,693
20231212,102300,450683590,17110,17100,17110,17100,577
20231212,102200,440815280,17000,17090,17090,17000,96
20231212,102100,439176890,17090,17090,17090,16990,69
20231212,102000,437997780,17070,17070,17070,17070,78
20231212,101900,436666320,17070,16990,17100,16990,115
20231212,101800,434703220,16990,17090,17100,16990,708
20231212,101700,422602710,17020,17030,17040,17020,153
20231212,101600,419997430,17020,17020,17020,17020,17
20231212,101500,419708090,17010,17020,17020,17010,18
20231212,101400,419401810,17090,17090,17090,17090,87
20231212,101300,417914980,17090,17100,17100,17090,185
20231212,101200,414751500,17100,17100,17100,17100,38
20231212,101100,414101700,17120,17030,17120,17020,61
20231212,101000,413063040,17130,17140,17140,17130,32
20231212,100900,412514620,17140,17130,17140,17130,111
20231212,100800,410612260,17140,17130,17140,17130,53
20231212,100700,409703860,17050,17050,17050,16990,380
20231212,100600,403228360,17160,17050,17160,17050,611
20231212,100500,392780390,17020,17000,17020,16990,899
20231212,100400,377497900,17020,17070,17070,17020,217
20231212,100300,373795790,17070,17090,17090,17070,110
20231212,100200,371917610,17090,17160,17160,17090,825
20231212,100100,357783920,17170,17180,17180,17170,74
20231212,100000,356513190,17170,17180,17180,17170,679
20231212,095900,344850900,17170,17080,17180,17080,1356
20231212,095800,321612190,17060,17060,17100,17060,15
20231212,095700,321355930,17100,17090,17120,17090,829
20231212,095600,307178250,17100,17090,17100,17060,341
20231212,095500,301350680,17090,17060,17090,17060,1358
20231212,095400,278156270,17060,16970,17060,16970,723
20231212,095300,265837440,16960,16950,16960,16950,101
20231212,095200,264124980,16950,16940,16950,16940,1172
20231212,095100,244261100,16960,17020,17020,16630,818
20231212,095000,230510720,17000,17040,17040,17000,600
20231212,094900,220291860,17040,17050,17050,17040,262
20231212,094800,215825650,17030,16840,17030,16840,2626
20231212,094700,171328260,16840,16860,16860,16840,106
20231212,094600,169541120,16860,16860,16860,16860,200
20231212,094500,166169120,16870,16880,16880,16870,39
20231212,094400,165511060,16880,16850,16880,16850,92
20231212,094300,163958400,16880,16890,16900,16880,369
20231212,094200,157728710,16890,16850,16890,16850,1006
20231212,094100,140773630,16880,16780,16880,16780,1448
20231212,094000,116418600,16780,16800,16800,16780,19
20231212,093900,116099740,16820,16840,16840,16820,78
20231212,093800,114786280,16840,16860,16860,16840,33
20231212,093700,114230260,16870,16820,16870,16820,254
20231212,093600,109947600,16870,16870,16870,16870,358
20231212,093500,103908140,16870,16850,16880,16850,170
20231212,093400,101041440,16850,16820,16850,16820,324
20231212,093300,95586030,16820,16800,16820,16800,424
20231212,093200,88461200,16800,16700,16800,16700,868
20231212,093100,73910680,16760,16650,16760,16650,910
20231212,093000,58712630,16600,16550,16600,16550,1360
20231212,092900,36165200,16550,16500,16550,16500,112
20231212,092800,34316450,16500,16500,16500,16500,5
20231212,092700,34233950,16510,16570,16570,16510,27
20231212,092600,33786970,16570,16550,16570,16550,205
20231212,092500,30391480,16550,16550,16550,16550,0
20231212,092400,30391480,16550,16550,16550,16550,32
20231212,092300,29861880,16540,16540,16540,16540,38
20231212,092200,29233360,16540,16540,16540,16540,13
20231212,092100,29018340,16560,16560,16560,16560,2
20231212,092000,28985220,16560,16560,16560,16560,0
20231212,091900,28985220,16560,16560,16560,16560,1
20231212,091800,28968660,16510,16510,16510,16510,0
20231212,091700,28968660,16510,16510,16510,16510,15
20231212,091600,28721010,16570,16570,16570,16570,0
20231212,091500,28721010,16570,16570,16570,16570,0
20231212,091400,28721010,16570,16600,16600,16570,469
20231212,091300,20948800,16590,16590,16590,16590,187
20231212,091200,17846470,16670,16670,16670,16670,1
20231212,091100,17829800,16570,16570,16570,16570,72
20231212,091000,16636760,16600,16540,16600,16500,407
20231212,090900,9900930,16500,16510,16510,16500,60
20231212,090800,8910810,16540,16540,16540,16540,0
20231212,090700,8910810,16540,16540,16540,16540,0
20231212,090600,8910810,16540,16540,16540,16540,3
20231212,090500,8861190,16560,16500,16560,16500,15
20231212,090400,8613630,16570,16570,16570,16570,0
20231212,090300,8613630,16570,16570,16570,16570,40
20231212,090200,7950830,16490,16490,16490,16490,0
20231212,090100,7950830,16490,16520,16520,16490,106
20231212,090000,6201450,16510,16700,16700,16510,374