KissMeData/418470/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,212500,3662741760,17680,17680,17680,17680,2376
20231212,212400,3662741760,17680,17680,17680,17680,0
20231212,212300,3662741760,17680,17680,17680,17680,0
20231212,212200,3662741760,17680,17680,17680,17680,0
20231212,212100,3662741760,17680,17680,17680,17680,0
20231212,212000,3662741760,17680,17680,17680,17680,0
20231212,211900,3662741760,17680,17680,17680,17680,0
20231212,211800,3662741760,17680,17680,17680,17680,0
20231212,211700,3662741760,17680,17680,17680,17680,0
20231212,211600,3662741760,17680,17680,17680,17680,0
20231212,211500,3662741760,17680,17680,17680,17680,0
20231212,211400,3662741760,17680,17680,17680,17680,0
20231212,211300,3662741760,17680,17680,17680,17680,0
20231212,211200,3662741760,17680,17680,17680,17680,0
20231212,211100,3662741760,17680,17680,17680,17680,0
20231212,211000,3662741760,17680,17680,17680,17680,0
20231212,210900,3662741760,17680,17680,17680,17680,0
20231212,210800,3662741760,17680,17680,17680,17680,0
20231212,210700,3662741760,17680,17680,17680,17680,0
20231212,210600,3662741760,17680,17680,17680,17680,0
20231212,210500,3662741760,17680,17680,17680,17680,0
20231212,210400,3662741760,17680,17680,17680,17680,0
20231212,210300,3662741760,17680,17680,17680,17680,0
20231212,210200,3662741760,17680,17680,17680,17680,0
20231212,210100,3662741760,17680,17680,17680,17680,0
20231212,210000,3662741760,17680,17680,17680,17680,0
20231212,205900,3662741760,17680,17680,17680,17680,0
20231212,205800,3662741760,17680,17680,17680,17680,0
20231212,205700,3662741760,17680,17680,17680,17680,0
20231212,205600,3662741760,17680,17680,17680,17680,0
20231212,205500,3662741760,17680,17680,17680,17680,2376
20231212,205400,3662741760,17680,17680,17680,17680,0
20231212,205300,3662741760,17680,17680,17680,17680,0
20231212,205200,3662741760,17680,17680,17680,17680,0
20231212,205100,3662741760,17680,17680,17680,17680,0
20231212,205000,3662741760,17680,17680,17680,17680,0
20231212,204900,3662741760,17680,17680,17680,17680,0
20231212,204800,3662741760,17680,17680,17680,17680,0
20231212,204700,3662741760,17680,17680,17680,17680,0
20231212,204600,3662741760,17680,17680,17680,17680,0
20231212,204500,3662741760,17680,17680,17680,17680,0
20231212,204400,3662741760,17680,17680,17680,17680,0
20231212,204300,3662741760,17680,17680,17680,17680,0
20231212,204200,3662741760,17680,17680,17680,17680,0
20231212,204100,3662741760,17680,17680,17680,17680,0
20231212,204000,3662741760,17680,17680,17680,17680,0
20231212,203900,3662741760,17680,17680,17680,17680,0
20231212,203800,3662741760,17680,17680,17680,17680,0
20231212,203700,3662741760,17680,17680,17680,17680,0
20231212,203600,3662741760,17680,17680,17680,17680,0
20231212,203500,3662741760,17680,17680,17680,17680,0
20231212,203400,3662741760,17680,17680,17680,17680,0
20231212,203300,3662741760,17680,17680,17680,17680,0
20231212,203200,3662741760,17680,17680,17680,17680,0
20231212,203100,3662741760,17680,17680,17680,17680,0
20231212,203000,3662741760,17680,17680,17680,17680,0
20231212,202900,3662741760,17680,17680,17680,17680,0
20231212,202800,3662741760,17680,17680,17680,17680,0
20231212,202700,3662741760,17680,17680,17680,17680,0
20231212,202600,3662741760,17680,17680,17680,17680,0
20231212,202500,3662741760,17680,17680,17680,17680,2376
20231212,202400,3662741760,17680,17680,17680,17680,0
20231212,202300,3662741760,17680,17680,17680,17680,0
20231212,202200,3662741760,17680,17680,17680,17680,0
20231212,202100,3662741760,17680,17680,17680,17680,0
20231212,202000,3662741760,17680,17680,17680,17680,0
20231212,201900,3662741760,17680,17680,17680,17680,0
20231212,201800,3662741760,17680,17680,17680,17680,0
20231212,201700,3662741760,17680,17680,17680,17680,0
20231212,201600,3662741760,17680,17680,17680,17680,0
20231212,201500,3662741760,17680,17680,17680,17680,0
20231212,201400,3662741760,17680,17680,17680,17680,0
20231212,201300,3662741760,17680,17680,17680,17680,0
20231212,201200,3662741760,17680,17680,17680,17680,0
20231212,201100,3662741760,17680,17680,17680,17680,0
20231212,201000,3662741760,17680,17680,17680,17680,0
20231212,200900,3662741760,17680,17680,17680,17680,0
20231212,200800,3662741760,17680,17680,17680,17680,0
20231212,200700,3662741760,17680,17680,17680,17680,0
20231212,200600,3662741760,17680,17680,17680,17680,0
20231212,200500,3662741760,17680,17680,17680,17680,0
20231212,200400,3662741760,17680,17680,17680,17680,0
20231212,200300,3662741760,17680,17680,17680,17680,0
20231212,200200,3662741760,17680,17680,17680,17680,0
20231212,200100,3662741760,17680,17680,17680,17680,0
20231212,200000,3662741760,17680,17680,17680,17680,0
20231212,195900,3662741760,17680,17680,17680,17680,0
20231212,195800,3662741760,17680,17680,17680,17680,0
20231212,195700,3662741760,17680,17680,17680,17680,0
20231212,195600,3662741760,17680,17680,17680,17680,0
20231212,195500,3662741760,17680,17680,17680,17680,2376
20231212,195400,3662741760,17680,17680,17680,17680,0
20231212,195300,3662741760,17680,17680,17680,17680,0
20231212,195200,3662741760,17680,17680,17680,17680,0
20231212,195100,3662741760,17680,17680,17680,17680,0
20231212,195000,3662741760,17680,17680,17680,17680,0
20231212,194900,3662741760,17680,17680,17680,17680,0
20231212,194800,3662741760,17680,17680,17680,17680,0
20231212,194700,3662741760,17680,17680,17680,17680,0
20231212,194600,3662741760,17680,17680,17680,17680,0
20231212,194500,3662741760,17680,17680,17680,17680,0
20231212,194400,3662741760,17680,17680,17680,17680,0
20231212,194300,3662741760,17680,17680,17680,17680,0
20231212,194200,3662741760,17680,17680,17680,17680,0
20231212,194100,3662741760,17680,17680,17680,17680,0
20231212,194000,3662741760,17680,17680,17680,17680,0
20231212,193900,3662741760,17680,17680,17680,17680,0
20231212,193800,3662741760,17680,17680,17680,17680,0
20231212,193700,3662741760,17680,17680,17680,17680,0
20231212,193600,3662741760,17680,17680,17680,17680,0
20231212,193500,3662741760,17680,17680,17680,17680,0
20231212,193400,3662741760,17680,17680,17680,17680,0
20231212,193300,3662741760,17680,17680,17680,17680,0
20231212,193200,3662741760,17680,17680,17680,17680,0
20231212,193100,3662741760,17680,17680,17680,17680,0
20231212,193000,3662741760,17680,17680,17680,17680,0
20231212,192900,3662741760,17680,17680,17680,17680,0
20231212,192800,3662741760,17680,17680,17680,17680,0
20231212,192700,3662741760,17680,17680,17680,17680,0
20231212,192600,3662741760,17680,17680,17680,17680,0
20231212,192500,3662741760,17680,17680,17680,17680,2376
20231212,192400,3662741760,17680,17680,17680,17680,0
20231212,192300,3662741760,17680,17680,17680,17680,0
20231212,192200,3662741760,17680,17680,17680,17680,0
20231212,192100,3662741760,17680,17680,17680,17680,0
20231212,192000,3662741760,17680,17680,17680,17680,0
20231212,191900,3662741760,17680,17680,17680,17680,0
20231212,191800,3662741760,17680,17680,17680,17680,0
20231212,191700,3662741760,17680,17680,17680,17680,0
20231212,191600,3662741760,17680,17680,17680,17680,0
20231212,191500,3662741760,17680,17680,17680,17680,0
20231212,191400,3662741760,17680,17680,17680,17680,0
20231212,191300,3662741760,17680,17680,17680,17680,0
20231212,191200,3662741760,17680,17680,17680,17680,0
20231212,191100,3662741760,17680,17680,17680,17680,0
20231212,191000,3662741760,17680,17680,17680,17680,0
20231212,190900,3662741760,17680,17680,17680,17680,0
20231212,190800,3662741760,17680,17680,17680,17680,0
20231212,190700,3662741760,17680,17680,17680,17680,0
20231212,190600,3662741760,17680,17680,17680,17680,0
20231212,190500,3662741760,17680,17680,17680,17680,0
20231212,190400,3662741760,17680,17680,17680,17680,0
20231212,190300,3662741760,17680,17680,17680,17680,0
20231212,190200,3662741760,17680,17680,17680,17680,0
20231212,190100,3662741760,17680,17680,17680,17680,0
20231212,190000,3662741760,17680,17680,17680,17680,0
20231212,185900,3662741760,17680,17680,17680,17680,0
20231212,185800,3662741760,17680,17680,17680,17680,0
20231212,185700,3662741760,17680,17680,17680,17680,0
20231212,185600,3662741760,17680,17680,17680,17680,0
20231212,185500,3662741760,17680,17680,17680,17680,2376
20231212,185400,3662741760,17680,17680,17680,17680,0
20231212,185300,3662741760,17680,17680,17680,17680,0
20231212,185200,3662741760,17680,17680,17680,17680,0
20231212,185100,3662741760,17680,17680,17680,17680,0
20231212,185000,3662741760,17680,17680,17680,17680,0
20231212,184900,3662741760,17680,17680,17680,17680,0
20231212,184800,3662741760,17680,17680,17680,17680,0
20231212,184700,3662741760,17680,17680,17680,17680,0
20231212,184600,3662741760,17680,17680,17680,17680,0
20231212,184500,3662741760,17680,17680,17680,17680,0
20231212,184400,3662741760,17680,17680,17680,17680,0
20231212,184300,3662741760,17680,17680,17680,17680,0
20231212,184200,3662741760,17680,17680,17680,17680,0
20231212,184100,3662741760,17680,17680,17680,17680,0
20231212,184000,3662741760,17680,17680,17680,17680,0
20231212,183900,3662741760,17680,17680,17680,17680,0
20231212,183800,3662741760,17680,17680,17680,17680,0
20231212,183700,3662741760,17680,17680,17680,17680,0
20231212,183600,3662741760,17680,17680,17680,17680,0
20231212,183500,3662741760,17680,17680,17680,17680,0
20231212,183400,3662741760,17680,17680,17680,17680,0
20231212,183300,3662741760,17680,17680,17680,17680,0
20231212,183200,3662741760,17680,17680,17680,17680,0
20231212,183100,3662741760,17680,17680,17680,17680,0
20231212,183000,3662741760,17680,17680,17680,17680,0
20231212,182900,3662741760,17680,17680,17680,17680,0
20231212,182800,3662741760,17680,17680,17680,17680,0
20231212,182700,3662741760,17680,17680,17680,17680,0
20231212,182600,3662741760,17680,17680,17680,17680,0
20231212,182500,3662741760,17680,17680,17680,17680,2376
20231212,182400,3662741760,17680,17680,17680,17680,0
20231212,182300,3662741760,17680,17680,17680,17680,0
20231212,182200,3662741760,17680,17680,17680,17680,0
20231212,182100,3662741760,17680,17680,17680,17680,0
20231212,182000,3662741760,17680,17680,17680,17680,0
20231212,181900,3662741760,17680,17680,17680,17680,0
20231212,181800,3662741760,17680,17680,17680,17680,0
20231212,181700,3662741760,17680,17680,17680,17680,0
20231212,181600,3662741760,17680,17680,17680,17680,0
20231212,181500,3662741760,17680,17680,17680,17680,0
20231212,181400,3662741760,17680,17680,17680,17680,0
20231212,181300,3662741760,17680,17680,17680,17680,0
20231212,181200,3662741760,17680,17680,17680,17680,0
20231212,181100,3662741760,17680,17680,17680,17680,0
20231212,181000,3662741760,17680,17680,17680,17680,0
20231212,180900,3662741760,17680,17680,17680,17680,0
20231212,180800,3662741760,17680,17680,17680,17680,0
20231212,180700,3662741760,17680,17680,17680,17680,0
20231212,180600,3662741760,17680,17680,17680,17680,0
20231212,180500,3662741760,17680,17680,17680,17680,0
20231212,180400,3662741760,17680,17680,17680,17680,0
20231212,180300,3662741760,17680,17680,17680,17680,0
20231212,180200,3662741760,17680,17680,17680,17680,0
20231212,180100,3662741760,17680,17680,17680,17680,0
20231212,180000,3662741760,17680,17680,17680,17680,0
20231212,175900,3662741760,17680,17680,17680,17680,0
20231212,175800,3662741760,17680,17680,17680,17680,0
20231212,175700,3662741760,17680,17680,17680,17680,0
20231212,175600,3662741760,17680,17680,17680,17680,0
20231212,175500,3662741760,17680,17680,17680,17680,2376
20231212,175400,3662741760,17680,17680,17680,17680,0
20231212,175300,3662741760,17680,17680,17680,17680,0
20231212,175200,3662741760,17680,17680,17680,17680,0
20231212,175100,3662741760,17680,17680,17680,17680,0
20231212,175000,3662741760,17680,17680,17680,17680,0
20231212,174900,3662741760,17680,17680,17680,17680,0
20231212,174800,3662741760,17680,17680,17680,17680,0
20231212,174700,3662741760,17680,17680,17680,17680,0
20231212,174600,3662741760,17680,17680,17680,17680,0
20231212,174500,3662741760,17680,17680,17680,17680,0
20231212,174400,3662741760,17680,17680,17680,17680,0
20231212,174300,3662741760,17680,17680,17680,17680,0
20231212,174200,3662741760,17680,17680,17680,17680,0
20231212,174100,3662741760,17680,17680,17680,17680,0
20231212,174000,3662741760,17680,17680,17680,17680,0
20231212,173900,3662741760,17680,17680,17680,17680,0
20231212,173800,3662741760,17680,17680,17680,17680,0
20231212,173700,3662741760,17680,17680,17680,17680,0
20231212,173600,3662741760,17680,17680,17680,17680,0
20231212,173500,3662741760,17680,17680,17680,17680,0
20231212,173400,3662741760,17680,17680,17680,17680,0
20231212,173300,3662741760,17680,17680,17680,17680,0
20231212,173200,3662741760,17680,17680,17680,17680,0
20231212,173100,3662741760,17680,17680,17680,17680,0
20231212,173000,3662741760,17680,17680,17680,17680,0
20231212,172900,3662741760,17680,17680,17680,17680,0
20231212,172800,3662741760,17680,17680,17680,17680,0
20231212,172700,3662741760,17680,17680,17680,17680,0
20231212,172600,3662741760,17680,17680,17680,17680,0
20231212,172500,3662741760,17680,17680,17680,17680,2376
20231212,172400,3662741760,17680,17680,17680,17680,0
20231212,172300,3662741760,17680,17680,17680,17680,0
20231212,172200,3662741760,17680,17680,17680,17680,0
20231212,172100,3662741760,17680,17680,17680,17680,0
20231212,172000,3662741760,17680,17680,17680,17680,0
20231212,171900,3662741760,17680,17680,17680,17680,0
20231212,171800,3662741760,17680,17680,17680,17680,0
20231212,171700,3662741760,17680,17680,17680,17680,0
20231212,171600,3662741760,17680,17680,17680,17680,0
20231212,171500,3662741760,17680,17680,17680,17680,0
20231212,171400,3662741760,17680,17680,17680,17680,0
20231212,171300,3662741760,17680,17680,17680,17680,0
20231212,171200,3662741760,17680,17680,17680,17680,0
20231212,171100,3662741760,17680,17680,17680,17680,0
20231212,171000,3662741760,17680,17680,17680,17680,0
20231212,170900,3662741760,17680,17680,17680,17680,0
20231212,170800,3662741760,17680,17680,17680,17680,0
20231212,170700,3662741760,17680,17680,17680,17680,0
20231212,170600,3662741760,17680,17680,17680,17680,0
20231212,170500,3662741760,17680,17680,17680,17680,0
20231212,170400,3662741760,17680,17680,17680,17680,0
20231212,170300,3662741760,17680,17680,17680,17680,0
20231212,170200,3662741760,17680,17680,17680,17680,0
20231212,170100,3662741760,17680,17680,17680,17680,0
20231212,170000,3662741760,17680,17680,17680,17680,0
20231212,165900,3662741760,17680,17680,17680,17680,0
20231212,165800,3662741760,17680,17680,17680,17680,0
20231212,165700,3662741760,17680,17680,17680,17680,0
20231212,165600,3662741760,17680,17680,17680,17680,0
20231212,165500,3662741760,17680,17680,17680,17680,2376
20231212,165400,3662741760,17680,17680,17680,17680,0
20231212,165300,3662741760,17680,17680,17680,17680,0
20231212,165200,3662741760,17680,17680,17680,17680,0
20231212,165100,3662741760,17680,17680,17680,17680,0
20231212,165000,3662741760,17680,17680,17680,17680,0
20231212,164900,3662741760,17680,17680,17680,17680,0
20231212,164800,3662741760,17680,17680,17680,17680,0
20231212,164700,3662741760,17680,17680,17680,17680,0
20231212,164600,3662741760,17680,17680,17680,17680,0
20231212,164500,3662741760,17680,17680,17680,17680,0
20231212,164400,3662741760,17680,17680,17680,17680,0
20231212,164300,3662741760,17680,17680,17680,17680,0
20231212,164200,3662741760,17680,17680,17680,17680,0
20231212,164100,3662741760,17680,17680,17680,17680,0
20231212,164000,3662741760,17680,17680,17680,17680,0
20231212,163900,3662741760,17680,17680,17680,17680,0
20231212,163800,3662741760,17680,17680,17680,17680,0
20231212,163700,3662741760,17680,17680,17680,17680,0
20231212,163600,3662741760,17680,17680,17680,17680,0
20231212,163500,3662741760,17680,17680,17680,17680,0
20231212,163400,3662741760,17680,17680,17680,17680,0
20231212,163300,3662741760,17680,17680,17680,17680,0
20231212,163200,3662741760,17680,17680,17680,17680,0
20231212,163100,3662741760,17680,17680,17680,17680,0
20231212,163000,3662741760,17680,17680,17680,17680,0
20231212,162900,3662741760,17680,17680,17680,17680,0
20231212,162800,3662741760,17680,17680,17680,17680,0
20231212,162700,3662741760,17680,17680,17680,17680,0
20231212,162600,3662741760,17680,17680,17680,17680,0
20231212,162500,3662741760,17680,17680,17680,17680,2376
20231212,162400,3662741760,17680,17680,17680,17680,0
20231212,162300,3662741760,17680,17680,17680,17680,0
20231212,162200,3662741760,17680,17680,17680,17680,0
20231212,162100,3662741760,17680,17680,17680,17680,0
20231212,162000,3662741760,17680,17680,17680,17680,0
20231212,161900,3662741760,17680,17680,17680,17680,0
20231212,161800,3662741760,17680,17680,17680,17680,0
20231212,161700,3662741760,17680,17680,17680,17680,0
20231212,161600,3662741760,17680,17680,17680,17680,0
20231212,161500,3662741760,17680,17680,17680,17680,0
20231212,161400,3662741760,17680,17680,17680,17680,0
20231212,161300,3662741760,17680,17680,17680,17680,0
20231212,161200,3662741760,17680,17680,17680,17680,0
20231212,161100,3662741760,17680,17680,17680,17680,0
20231212,161000,3662741760,17680,17680,17680,17680,0
20231212,160900,3662741760,17680,17680,17680,17680,0
20231212,160800,3662741760,17680,17680,17680,17680,0
20231212,160700,3662741760,17680,17680,17680,17680,0
20231212,160600,3662741760,17680,17680,17680,17680,0
20231212,160500,3662741760,17680,17680,17680,17680,0
20231212,160400,3662741760,17680,17680,17680,17680,0
20231212,160300,3662741760,17680,17680,17680,17680,0
20231212,160200,3662741760,17680,17680,17680,17680,0
20231212,160100,3662741760,17680,17680,17680,17680,0
20231212,160000,3662741760,17680,17680,17680,17680,0
20231212,155900,3662741760,17680,17680,17680,17680,0
20231212,155800,3662741760,17680,17680,17680,17680,0
20231212,155700,3662741760,17680,17680,17680,17680,0
20231212,155600,3662741760,17680,17680,17680,17680,0
20231212,155500,3662741760,17680,17680,17680,17680,2376
20231212,155400,3662741760,17680,17680,17680,17680,0
20231212,155300,3662741760,17680,17680,17680,17680,0
20231212,155200,3662741760,17680,17680,17680,17680,0
20231212,155100,3662741760,17680,17680,17680,17680,0
20231212,155000,3662741760,17680,17680,17680,17680,0
20231212,154900,3662741760,17680,17680,17680,17680,0
20231212,154800,3662741760,17680,17680,17680,17680,0
20231212,154700,3662741760,17680,17680,17680,17680,0
20231212,154600,3662741760,17680,17680,17680,17680,0
20231212,154500,3662741760,17680,17680,17680,17680,0
20231212,154400,3662741760,17680,17680,17680,17680,0
20231212,154300,3662741760,17680,17680,17680,17680,0
20231212,154200,3662741760,17680,17680,17680,17680,0
20231212,154100,3662741760,17680,17680,17680,17680,0
20231212,154000,3662741760,17680,17680,17680,17680,0
20231212,153900,3662741760,17680,17680,17680,17680,0
20231212,153800,3662741760,17680,17680,17680,17680,0
20231212,153700,3662741760,17680,17680,17680,17680,0
20231212,153600,3662741760,17680,17680,17680,17680,0
20231212,153500,3662741760,17680,17680,17680,17680,0
20231212,153400,3662741760,17680,17680,17680,17680,0
20231212,153300,3662741760,17680,17680,17680,17680,0
20231212,153200,3662741760,17680,17680,17680,17680,0
20231212,153100,3662741760,17680,17680,17680,17680,0
20231212,153000,3662741760,17680,17680,17680,17680,2376
20231212,152900,3620734080,17640,17640,17640,17640,0
20231212,152800,3620734080,17640,17640,17640,17640,0
20231212,152700,3620734080,17640,17640,17640,17640,0
20231212,152600,3620734080,17640,17640,17640,17640,0
20231212,152500,3620734080,17640,17640,17640,17640,0
20231212,152400,3620734080,17640,17640,17640,17640,0
20231212,152300,3620734080,17640,17640,17640,17640,0
20231212,152200,3620734080,17640,17640,17640,17640,0
20231212,152100,3620734080,17640,17640,17640,17640,0
20231212,152000,3620734080,17640,17640,17640,17640,0
20231212,151900,3620734080,17640,17650,17650,17630,918
20231212,151800,3604544500,17650,17670,17670,17640,368
20231212,151700,3598051270,17650,17630,17650,17630,385
20231212,151600,3591259430,17630,17660,17660,17630,3566
20231212,151500,3528328300,17660,17670,17670,17660,637
20231212,151400,3517078640,17670,17670,17680,17660,302
20231212,151300,3511742280,17660,17660,17670,17660,186
20231212,151200,3508457450,17660,17670,17670,17660,703
20231212,151100,3496041940,17670,17670,17670,17660,138
20231212,151000,3493603890,17670,17670,17680,17670,81
20231212,150900,3492172580,17670,17680,17680,17670,877
20231212,150800,3476675960,17670,17680,17680,17670,44
20231212,150700,3475898410,17670,17670,17670,17670,12
20231212,150600,3475686370,17670,17670,17680,17670,681
20231212,150500,3463650870,17670,17680,17680,17670,24
20231212,150400,3463226680,17680,17690,17700,17680,1028
20231212,150300,3445046870,17700,17680,17700,17680,178
20231212,150200,3441898380,17680,17680,17690,17680,341
20231212,150100,3435869420,17680,17680,17680,17670,55
20231212,150000,3434897110,17680,17670,17680,17670,178
20231212,145900,3431751340,17670,17670,17680,17670,27
20231212,145800,3431274060,17670,17670,17680,17670,152
20231212,145700,3428587730,17670,17660,17670,17660,366
20231212,145600,3422121880,17660,17660,17660,17660,784
20231212,145500,3408276440,17670,17670,17670,17660,256
20231212,145400,3403754430,17670,17660,17670,17660,69
20231212,145300,3402535310,17660,17660,17660,17650,136
20231212,145200,3400133740,17660,17660,17670,17650,374
20231212,145100,3393528000,17660,17670,17670,17660,161
20231212,145000,3390684200,17660,17650,17670,17650,133
20231212,144900,3388336320,17650,17650,17660,17650,217
20231212,144800,3384504720,17650,17650,17660,17650,93
20231212,144700,3382863230,17650,17650,17660,17650,32
20231212,144600,3382298260,17650,17650,17660,17650,727
20231212,144500,3369466630,17650,17650,17650,17650,1373
20231212,144400,3345233180,17650,17660,17670,17650,497
20231212,144300,3336456440,17660,17660,17670,17660,126
20231212,144200,3334231240,17670,17650,17670,17650,449
20231212,144100,3326301220,17650,17660,17660,17650,3091
20231212,144000,3271738310,17660,17670,17670,17660,1467
20231212,143900,3245827300,17660,17660,17670,17660,71
20231212,143800,3244572960,17670,17670,17670,17660,279
20231212,143700,3239644050,17680,17680,17680,17670,808
20231212,143600,3225366640,17670,17690,17690,17670,699
20231212,143500,3213013530,17680,17680,17690,17680,156
20231212,143400,3210255120,17680,17680,17690,17680,79
20231212,143300,3208858200,17670,17670,17680,17670,737
20231212,143200,3195834150,17670,17680,17680,17670,1620
20231212,143100,3167198990,17680,17690,17690,17680,631
20231212,143000,3156039820,17690,17710,17720,17690,1680
20231212,142900,3126299560,17710,17700,17720,17700,134
20231212,142800,3123926970,17700,17710,17710,17700,252
20231212,142700,3119465200,17710,17720,17730,17710,590
20231212,142600,3109013460,17710,17730,17730,17710,374
20231212,142500,3102384000,17730,17740,17750,17730,462
20231212,142400,3094191100,17740,17750,17750,17740,74
20231212,142300,3092877650,17750,17760,17760,17750,1340
20231212,142200,3069092480,17760,17760,17760,17750,103
20231212,142100,3067263990,17760,17760,17770,17750,663
20231212,142000,3055488190,17760,17760,17770,17760,762
20231212,141900,3041953480,17760,17770,17770,17760,14
20231212,141800,3041704800,17760,17760,17770,17760,614
20231212,141700,3030800130,17760,17760,17770,17760,67
20231212,141600,3029609610,17760,17770,17770,17760,348
20231212,141500,3023427960,17770,17770,17770,17760,314
20231212,141400,3017848320,17770,17770,17780,17770,67
20231212,141300,3016657690,17760,17770,17780,17760,134
20231212,141200,3014277370,17780,17770,17780,17760,285
20231212,141100,3009215430,17760,17770,17770,17760,361
20231212,141000,3002801580,17780,17760,17780,17760,244
20231212,140900,2998467490,17760,17760,17770,17760,106
20231212,140800,2996584640,17760,17760,17770,17760,154
20231212,140700,2993849500,17760,17760,17770,17760,256
20231212,140600,2989301610,17760,17780,17790,17760,1666
20231212,140500,2959678470,17780,17760,17790,17760,315
20231212,140400,2954078380,17770,17730,17770,17720,404
20231212,140300,2946908960,17720,17710,17730,17710,135
20231212,140200,2944517610,17710,17720,17720,17710,40
20231212,140100,2943808860,17710,17730,17730,17710,700
20231212,140000,2931407370,17720,17720,17720,17720,182
20231212,135900,2928182330,17720,17720,17730,17720,13
20231212,135800,2927951930,17720,17710,17730,17710,99
20231212,135700,2926197630,17720,17710,17720,17710,43
20231212,135600,2925436090,17720,17710,17720,17710,156
20231212,135500,2922671820,17720,17710,17720,17710,109
20231212,135400,2920741390,17710,17720,17720,17710,80
20231212,135300,2919323960,17710,17720,17720,17710,56
20231212,135200,2918331700,17720,17720,17730,17720,73
20231212,135100,2917038070,17720,17710,17720,17710,158
20231212,135000,2914239380,17700,17700,17710,17700,117
20231212,134900,2912168440,17710,17710,17710,17700,41
20231212,134800,2911442480,17710,17700,17710,17700,104
20231212,134700,2909601640,17700,17700,17700,17690,35
20231212,134600,2908982200,17690,17700,17700,17690,178
20231212,134500,2905832470,17690,17690,17700,17690,130
20231212,134400,2903532660,17690,17700,17700,17690,178
20231212,134300,2900383660,17700,17690,17700,17690,174
20231212,134200,2897304720,17690,17690,17690,17690,90
20231212,134100,2895712620,17700,17690,17700,17690,73
20231212,134000,2894420600,17690,17700,17710,17690,917
20231212,133900,2878185980,17710,17710,17730,17710,307
20231212,133800,2872748250,17710,17730,17730,17710,341
20231212,133700,2866704570,17730,17730,17740,17730,199
20231212,133600,2863176010,17730,17730,17740,17730,288
20231212,133500,2858068710,17730,17760,17760,17730,694
20231212,133400,2845756980,17760,17760,17770,17750,257
20231212,133300,2841193840,17760,17760,17770,17750,179
20231212,133200,2838014650,17760,17750,17760,17740,33
20231212,133100,2837428720,17760,17740,17760,17740,644
20231212,133000,2825997530,17730,17710,17750,17710,104
20231212,132900,2824154530,17730,17700,17750,17700,200
20231212,132800,2820607780,17700,17700,17710,17700,291
20231212,132700,2815456720,17700,17700,17700,17700,11
20231212,132600,2815262020,17700,17690,17710,17690,127
20231212,132500,2813014100,17690,17690,17700,17690,296
20231212,132400,2807777220,17690,17700,17700,17690,84
20231212,132300,2806291230,17690,17690,17700,17680,281
20231212,132200,2801320220,17680,17680,17690,17680,50
20231212,132100,2800435870,17680,17690,17700,17680,180
20231212,132000,2797253260,17680,17690,17690,17680,82
20231212,131900,2795802780,17690,17690,17700,17680,150
20231212,131800,2793149300,17690,17680,17690,17680,246
20231212,131700,2788798620,17680,17690,17690,17680,14
20231212,131600,2788551050,17680,17690,17690,17680,308
20231212,131500,2783103620,17690,17680,17690,17680,116
20231212,131400,2781052590,17690,17680,17690,17680,23
20231212,131300,2780645800,17680,17680,17680,17670,154
20231212,131200,2777924210,17680,17680,17680,17680,67
20231212,131100,2776739650,17670,17670,17690,17670,167
20231212,131000,2773787310,17670,17690,17690,17670,104
20231212,130900,2771948740,17690,17680,17690,17680,364
20231212,130800,2765512860,17680,17690,17700,17680,377
20231212,130700,2758844390,17700,17700,17700,17690,127
20231212,130600,2756596750,17700,17690,17700,17680,348
20231212,130500,2750441940,17680,17690,17690,17680,116
20231212,130400,2748390930,17680,17680,17680,17680,13
20231212,130300,2748161090,17680,17670,17690,17670,522
20231212,130200,2738935860,17670,17670,17670,17660,393
20231212,130100,2731994480,17660,17670,17670,17660,176
20231212,130000,2728884730,17670,17660,17670,17650,1281
20231212,125900,2706271270,17650,17670,17670,17650,684
20231212,125800,2694192050,17660,17670,17690,17660,731
20231212,125700,2681272540,17680,17680,17690,17680,931
20231212,125600,2664810670,17680,17680,17690,17670,307
20231212,125500,2659384450,17670,17740,17740,17670,4044
20231212,125400,2587800000,17730,17740,17740,17730,248
20231212,125300,2583402560,17740,17750,17750,17740,506
20231212,125200,2574425960,17750,17730,17750,17730,307
20231212,125100,2568981360,17730,17730,17740,17730,826
20231212,125000,2554334600,17730,17740,17740,17720,1296
20231212,124900,2531348810,17740,17760,17760,17740,992
20231212,124800,2513745370,17750,17750,17760,17750,658
20231212,124700,2502065840,17750,17750,17750,17750,11
20231212,124600,2501870590,17760,17750,17760,17750,129
20231212,124500,2499579710,17750,17770,17770,17750,1179
20231212,124400,2478641150,17760,17780,17780,17760,1193
20231212,124300,2457437070,17770,17790,17800,17770,801
20231212,124200,2443193210,17790,17780,17790,17780,33
20231212,124100,2442606420,17780,17770,17780,17770,146
20231212,124000,2440011510,17780,17770,17780,17760,243
20231212,123900,2435693560,17760,17800,17800,17750,7182
20231212,123800,2307975290,17810,17830,17830,17810,3881
20231212,123700,2238820090,17830,17840,17840,17830,1037
20231212,123600,2220325490,17840,17840,17850,17840,242
20231212,123500,2216007820,17840,17840,17840,17840,637
20231212,123400,2204643740,17840,17850,17850,17840,54
20231212,123300,2203679950,17840,17840,17840,17840,100
20231212,123200,2201895950,17840,17840,17840,17830,127
20231212,123100,2199630410,17840,17830,17840,17830,378
20231212,123000,2192890550,17830,17840,17840,17830,1740
20231212,122900,2161855190,17840,17860,17870,17840,2854
20231212,122800,2110903800,17880,17870,17880,17870,1395
20231212,122700,2085975020,17870,17880,17880,17870,36
20231212,122600,2085331400,17870,17880,17890,17870,169
20231212,122500,2082310700,17880,17890,17890,17870,1175
20231212,122400,2061300330,17880,17890,17890,17880,19
20231212,122300,2060960590,17890,17890,17890,17880,291
20231212,122200,2055756990,17890,17890,17890,17880,29
20231212,122100,2055238250,17880,17880,17890,17880,87
20231212,122000,2053681880,17880,17890,17890,17880,112
20231212,121900,2051678350,17890,17880,17890,17880,39
20231212,121800,2050980740,17880,17870,17890,17870,441
20231212,121700,2043095020,17870,17870,17870,17870,5
20231212,121600,2043005670,17870,17870,17880,17870,78
20231212,121500,2041611200,17870,17880,17880,17870,240
20231212,121400,2037320100,17880,17890,17890,17880,106
20231212,121300,2035424810,17880,17880,17900,17880,278
20231212,121200,2030450090,17870,17870,17870,17870,9
20231212,121100,2030289260,17870,17880,17880,17870,89
20231212,121000,2028698030,17880,17880,17880,17880,435
20231212,120900,2020920230,17880,17880,17880,17880,8
20231212,120800,2020777190,17880,17880,17880,17880,97
20231212,120700,2019042830,17880,17880,17890,17880,65
20231212,120600,2017880130,17880,17880,17900,17880,219
20231212,120500,2013961510,17890,17900,17900,17880,511
20231212,120400,2004823560,17890,17880,17890,17880,73
20231212,120300,2003517650,17880,17880,17880,17880,196
20231212,120200,2000013170,17880,17880,17890,17880,22
20231212,120100,1999619700,17880,17890,17900,17880,110
20231212,120000,1997651320,17890,17880,17890,17880,116
20231212,115900,1995576910,17880,17880,17880,17880,11
20231212,115800,1995380230,17880,17880,17880,17880,153
20231212,115700,1992644590,17870,17870,17870,17870,65
20231212,115600,1991483040,17870,17870,17870,17870,100
20231212,115500,1989696040,17870,17870,17870,17870,218
20231212,115400,1985800380,17870,17880,17880,17870,14
20231212,115300,1985550090,17870,17870,17870,17870,922
20231212,115200,1969073950,17870,17870,17880,17870,19
20231212,115100,1968734320,17870,17880,17890,17870,448
20231212,115000,1960724890,17870,17870,17880,17870,386
20231212,114900,1953827020,17880,17880,17880,17870,14
20231212,114800,1953576710,17870,17890,17890,17870,84
20231212,114700,1952074620,17890,17880,17890,17880,55
20231212,114600,1951090800,17870,17880,17880,17870,77
20231212,114500,1949714090,17880,17890,17890,17870,170
20231212,114400,1946674180,17890,17880,17890,17870,257
20231212,114300,1942079410,17880,17870,17880,17870,190
20231212,114200,1938683210,17870,17880,17880,17870,1150
20231212,114100,1918131910,17880,17880,17880,17880,197
20231212,114000,1914609550,17880,17880,17880,17880,93
20231212,113900,1912946710,17880,17880,17880,17880,0
20231212,113800,1912946710,17880,17880,17880,17870,139
20231212,113700,1910462330,17880,17870,17880,17870,39
20231212,113600,1909765050,17870,17880,17880,17870,207
20231212,113500,1906065030,17880,17860,17880,17860,139
20231212,113400,1903582000,17860,17860,17860,17860,111
20231212,113300,1901599540,17860,17860,17860,17850,705
20231212,113200,1889010260,17860,17860,17860,17850,249
20231212,113100,1884563160,17860,17870,17880,17860,672
20231212,113000,1872559220,17870,17860,17870,17860,215
20231212,112900,1868719140,17870,17860,17870,17860,87
20231212,112800,1867165160,17860,17870,17870,17850,150
20231212,112700,1864486210,17860,17840,17860,17840,94
20231212,112600,1862807720,17840,17840,17850,17840,173
20231212,112500,1859720940,17840,17850,17850,17840,162
20231212,112400,1856829250,17850,17850,17850,17850,278
20231212,112300,1851866950,17850,17860,17860,17850,979
20231212,112200,1834389690,17860,17850,17860,17850,267
20231212,112100,1829622640,17860,17870,17880,17850,624
20231212,112000,1818477970,17870,17890,17900,17870,962
20231212,111900,1801278110,17890,17900,17900,17890,44
20231212,111800,1800490580,17900,17900,17910,17890,366
20231212,111700,1793939870,17890,17890,17900,17890,18
20231212,111600,1793617820,17890,17890,17900,17880,873
20231212,111500,1778000570,17890,17880,17890,17880,222
20231212,111400,1774029000,17880,17890,17890,17880,315
20231212,111300,1768393890,17890,17900,17900,17890,409
20231212,111200,1761072840,17910,17940,17940,17910,1327
20231212,111100,1737297380,17940,17950,17950,17940,72
20231212,111000,1736005050,17950,17950,17960,17950,231
20231212,110900,1731858390,17950,17950,17970,17940,332
20231212,110800,1725901060,17970,17990,17990,17970,7
20231212,110700,1725775250,17950,17930,17950,17930,110
20231212,110600,1723801980,17930,17930,17930,17920,231
20231212,110500,1719661460,17930,17920,17930,17920,89
20231212,110400,1718066570,17920,17930,17930,17920,124
20231212,110300,1715844430,17920,17920,17920,17910,194
20231212,110200,1712367960,17930,17920,17930,17920,111
20231212,110100,1710378580,17930,17910,17930,17910,105
20231212,110000,1708497160,17910,17900,17910,17900,225
20231212,105900,1704469550,17900,17920,17920,17900,1025
20231212,105800,1686112150,17920,17910,17920,17910,84
20231212,105700,1684607640,17920,17920,17930,17920,787
20231212,105600,1670504000,17930,17930,17930,17930,86
20231212,105500,1668962020,17940,17930,17940,17930,222
20231212,105400,1664981380,17930,17940,17940,17930,45
20231212,105300,1664174140,17940,17920,17940,17920,143
20231212,105200,1661611090,17920,17930,17930,17920,81
20231212,105100,1660158770,17930,17930,17930,17930,199
20231212,105000,1656590700,17930,17930,17930,17930,78
20231212,104900,1655192160,17930,17920,17930,17920,309
20231212,104800,1649653070,17930,17930,17930,17920,222
20231212,104700,1645673450,17920,17930,17930,17920,54
20231212,104600,1644705570,17930,17920,17930,17920,316
20231212,104500,1639041640,17920,17920,17920,17910,230
20231212,104400,1634921970,17920,17920,17930,17910,428
20231212,104300,1627253920,17920,17920,17930,17920,202
20231212,104200,1623634040,17930,17930,17930,17920,130
20231212,104100,1621303150,17930,17940,17940,17930,99
20231212,104000,1619527960,17940,17930,17940,17910,624
20231212,103900,1608346360,17930,17940,17940,17930,84
20231212,103800,1606840230,17940,17950,17950,17940,170
20231212,103700,1603790110,17950,17970,17970,17950,416
20231212,103600,1596320460,17970,17980,17980,17970,222
20231212,103500,1592331020,17970,17970,17970,17960,128
20231212,103400,1590031090,17960,17960,17980,17960,131
20231212,103300,1587677150,17960,17960,17970,17960,208
20231212,103200,1583941450,17960,17960,17970,17960,105
20231212,103100,1582055300,17960,17960,17980,17960,881
20231212,103000,1566230780,17970,17980,17980,17960,609
20231212,102900,1555286860,17990,17990,18000,17990,832
20231212,102800,1540317810,18000,18010,18010,17990,345
20231212,102700,1534108450,18010,18020,18020,18010,188
20231212,102600,1530721530,18020,18020,18020,18020,45
20231212,102500,1529910630,18020,18040,18040,18020,204
20231212,102400,1526233380,18040,18040,18040,18040,0
20231212,102300,1526233380,18040,18080,18080,18040,140
20231212,102200,1523704460,18080,18080,18080,18080,112
20231212,102100,1521679500,18070,18080,18080,18020,201
20231212,102000,1518047390,18080,17990,18080,17990,474
20231212,101900,1509513560,18000,17980,18010,17980,480
20231212,101800,1500876970,17970,17980,17980,17950,855
20231212,101700,1485519980,17980,17970,17980,17950,271
20231212,101600,1480648160,17950,17920,17970,17920,582
20231212,101500,1470213720,17910,17920,17920,17900,915
20231212,101400,1453833210,17920,17910,17930,17900,1553
20231212,101300,1426007970,17910,17860,17910,17860,522
20231212,101200,1416673960,17860,17850,17860,17850,236
20231212,101100,1412460090,17850,17880,17890,17850,1609
20231212,101000,1383723010,17880,17880,17890,17880,591
20231212,100900,1373155920,17890,17880,17890,17880,118
20231212,100800,1371046040,17880,17880,17880,17870,869
20231212,100700,1355513380,17880,17880,17880,17870,394
20231212,100600,1348469400,17890,17870,17900,17870,762
20231212,100500,1334845870,17870,17900,17900,17870,1253
20231212,100400,1312432290,17900,17910,17910,17900,630
20231212,100300,1301153910,17910,17910,17920,17900,233
20231212,100200,1296980890,17920,17920,17920,17910,94
20231212,100100,1295297300,17920,17930,17930,17910,1286
20231212,100000,1272252540,17920,17920,17930,17920,317
20231212,095900,1266571590,17920,17920,17930,17920,373
20231212,095800,1259886770,17920,17860,17920,17860,3578
20231212,095700,1195966950,17840,17860,17860,17830,1420
20231212,095600,1170629240,17860,17850,17860,17850,1031
20231212,095500,1152222520,17850,17890,17890,17850,3683
20231212,095400,1086404980,17900,17920,17920,17890,1296
20231212,095300,1063202690,17920,17920,17920,17910,740
20231212,095200,1049944540,17930,17940,17950,17930,382
20231212,095100,1043093180,17940,17950,17950,17930,628
20231212,095000,1031824730,17940,17940,17950,17930,736
20231212,094900,1018618870,17940,17940,17940,17940,391
20231212,094800,1011604330,17940,17930,17950,17930,232
20231212,094700,1007441650,17950,17930,17950,17930,370
20231212,094600,1000804300,17930,17980,17980,17910,2591
20231212,094500,954341550,17980,17980,18000,17980,1396
20231212,094400,929229350,17980,18040,18040,17980,4584
20231212,094300,846708730,18020,18110,18110,18020,6128
20231212,094200,735993570,18110,18100,18110,18100,484
20231212,094100,727229420,18120,18130,18130,18100,1312
20231212,094000,703464410,18120,18150,18150,18120,438
20231212,093900,695526470,18150,18130,18150,18110,205
20231212,093800,691811580,18110,18140,18140,18110,1764
20231212,093700,659848460,18140,18120,18140,18120,406
20231212,093600,652489080,18130,18130,18130,18120,370
20231212,093500,645782820,18140,18130,18140,18130,269
20231212,093400,640904340,18130,18170,18170,18130,3078
20231212,093300,585049750,18170,18180,18180,18170,224
20231212,093200,580978620,18180,18200,18200,18170,1456
20231212,093100,554505880,18200,18200,18200,18190,566
20231212,093000,544208890,18200,18190,18200,18190,404
20231212,092900,536859960,18190,18190,18190,18180,734
20231212,092800,523513530,18190,18190,18190,18180,175
20231212,092700,520331440,18190,18170,18190,18160,956
20231212,092600,502964510,18170,18170,18190,18160,587
20231212,092500,492302210,18160,18170,18190,18160,321
20231212,092400,486469640,18170,18180,18180,18170,116
20231212,092300,484360850,18170,18160,18180,18160,456
20231212,092200,476073800,18160,18170,18190,18160,312
20231212,092100,470405170,18170,18190,18190,18170,644
20231212,092000,458696760,18190,18230,18240,18190,1032
20231212,091900,439912900,18240,18230,18240,18200,325
20231212,091800,433996640,18270,18190,18270,18190,300
20231212,091700,428525180,18190,18190,18190,18190,279
20231212,091600,423450170,18250,18200,18250,18190,641
20231212,091500,411768840,18200,18220,18220,18190,718
20231212,091400,398699550,18220,18200,18230,18200,882
20231212,091300,382623000,18230,18220,18230,18200,314
20231212,091200,376904690,18220,18220,18230,18200,760
20231212,091100,363066090,18220,18280,18280,18210,717
20231212,091000,349990130,18260,18230,18360,18230,516
20231212,090900,340571160,18230,18220,18230,18220,226
20231212,090800,336451240,18230,18130,18230,18130,915
20231212,090700,319775470,18140,18200,18200,18120,3713
20231212,090600,252401060,18200,18240,18240,18190,302
20231212,090500,246898430,18250,18140,18250,18140,811
20231212,090400,232158710,18160,18150,18190,18120,1933
20231212,090300,197102820,18190,18210,18210,18130,1746
20231212,090200,165398210,18240,18150,18240,18120,2042
20231212,090100,128331110,18140,18210,18250,18140,3677
20231212,090000,61419830,18200,18450,18450,18200,3343