KissMeData/046890/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,192600,3997750130,10370,10370,10370,10370,64694
20231214,192500,3997750130,10370,10370,10370,10370,0
20231214,192400,3997750130,10370,10370,10370,10370,0
20231214,192300,3997750130,10370,10370,10370,10370,0
20231214,192200,3997750130,10370,10370,10370,10370,0
20231214,192100,3997750130,10370,10370,10370,10370,0
20231214,192000,3997750130,10370,10370,10370,10370,0
20231214,191900,3997750130,10370,10370,10370,10370,0
20231214,191800,3997750130,10370,10370,10370,10370,0
20231214,191700,3997750130,10370,10370,10370,10370,0
20231214,191600,3997750130,10370,10370,10370,10370,0
20231214,191500,3997750130,10370,10370,10370,10370,0
20231214,191400,3997750130,10370,10370,10370,10370,0
20231214,191300,3997750130,10370,10370,10370,10370,0
20231214,191200,3997750130,10370,10370,10370,10370,0
20231214,191100,3997750130,10370,10370,10370,10370,0
20231214,191000,3997750130,10370,10370,10370,10370,0
20231214,190900,3997750130,10370,10370,10370,10370,0
20231214,190800,3997750130,10370,10370,10370,10370,0
20231214,190700,3997750130,10370,10370,10370,10370,0
20231214,190600,3997750130,10370,10370,10370,10370,0
20231214,190500,3997750130,10370,10370,10370,10370,0
20231214,190400,3997750130,10370,10370,10370,10370,0
20231214,190300,3997750130,10370,10370,10370,10370,0
20231214,190200,3997750130,10370,10370,10370,10370,0
20231214,190100,3997750130,10370,10370,10370,10370,0
20231214,190000,3997750130,10370,10370,10370,10370,0
20231214,185900,3997750130,10370,10370,10370,10370,0
20231214,185800,3997750130,10370,10370,10370,10370,0
20231214,185700,3997750130,10370,10370,10370,10370,0
20231214,185600,3997750130,10370,10370,10370,10370,64694
20231214,185500,3997750130,10370,10370,10370,10370,0
20231214,185400,3997750130,10370,10370,10370,10370,0
20231214,185300,3997750130,10370,10370,10370,10370,0
20231214,185200,3997750130,10370,10370,10370,10370,0
20231214,185100,3997750130,10370,10370,10370,10370,0
20231214,185000,3997750130,10370,10370,10370,10370,0
20231214,184900,3997750130,10370,10370,10370,10370,0
20231214,184800,3997750130,10370,10370,10370,10370,0
20231214,184700,3997750130,10370,10370,10370,10370,0
20231214,184600,3997750130,10370,10370,10370,10370,0
20231214,184500,3997750130,10370,10370,10370,10370,0
20231214,184400,3997750130,10370,10370,10370,10370,0
20231214,184300,3997750130,10370,10370,10370,10370,0
20231214,184200,3997750130,10370,10370,10370,10370,0
20231214,184100,3997750130,10370,10370,10370,10370,0
20231214,184000,3997750130,10370,10370,10370,10370,0
20231214,183900,3997750130,10370,10370,10370,10370,0
20231214,183800,3997750130,10370,10370,10370,10370,0
20231214,183700,3997750130,10370,10370,10370,10370,0
20231214,183600,3997750130,10370,10370,10370,10370,0
20231214,183500,3997750130,10370,10370,10370,10370,0
20231214,183400,3997750130,10370,10370,10370,10370,0
20231214,183300,3997750130,10370,10370,10370,10370,0
20231214,183200,3997750130,10370,10370,10370,10370,0
20231214,183100,3997750130,10370,10370,10370,10370,0
20231214,183000,3997750130,10370,10370,10370,10370,0
20231214,182900,3997750130,10370,10370,10370,10370,0
20231214,182800,3997750130,10370,10370,10370,10370,0
20231214,182700,3997750130,10370,10370,10370,10370,0
20231214,182600,3997750130,10370,10370,10370,10370,64694
20231214,182500,3997750130,10370,10370,10370,10370,0
20231214,182400,3997750130,10370,10370,10370,10370,0
20231214,182300,3997750130,10370,10370,10370,10370,0
20231214,182200,3997750130,10370,10370,10370,10370,0
20231214,182100,3997750130,10370,10370,10370,10370,0
20231214,182000,3997750130,10370,10370,10370,10370,0
20231214,181900,3997750130,10370,10370,10370,10370,0
20231214,181800,3997750130,10370,10370,10370,10370,0
20231214,181700,3997750130,10370,10370,10370,10370,0
20231214,181600,3997750130,10370,10370,10370,10370,0
20231214,181500,3997750130,10370,10370,10370,10370,0
20231214,181400,3997750130,10370,10370,10370,10370,0
20231214,181300,3997750130,10370,10370,10370,10370,0
20231214,181200,3997750130,10370,10370,10370,10370,0
20231214,181100,3997750130,10370,10370,10370,10370,0
20231214,181000,3997750130,10370,10370,10370,10370,0
20231214,180900,3997750130,10370,10370,10370,10370,0
20231214,180800,3997750130,10370,10370,10370,10370,0
20231214,180700,3997750130,10370,10370,10370,10370,0
20231214,180600,3997750130,10370,10370,10370,10370,0
20231214,180500,3997750130,10370,10370,10370,10370,0
20231214,180400,3997750130,10370,10370,10370,10370,0
20231214,180300,3997750130,10370,10370,10370,10370,0
20231214,180200,3997750130,10370,10370,10370,10370,0
20231214,180100,3997750130,10370,10370,10370,10370,0
20231214,180000,3997750130,10370,10370,10370,10370,0
20231214,175900,3997750130,10370,10370,10370,10370,0
20231214,175800,3997750130,10370,10370,10370,10370,0
20231214,175700,3997750130,10370,10370,10370,10370,0
20231214,175600,3997750130,10370,10370,10370,10370,64694
20231214,175500,3997750130,10370,10370,10370,10370,0
20231214,175400,3997750130,10370,10370,10370,10370,0
20231214,175300,3997750130,10370,10370,10370,10370,0
20231214,175200,3997750130,10370,10370,10370,10370,0
20231214,175100,3997750130,10370,10370,10370,10370,0
20231214,175000,3997750130,10370,10370,10370,10370,0
20231214,174900,3997750130,10370,10370,10370,10370,0
20231214,174800,3997750130,10370,10370,10370,10370,0
20231214,174700,3997750130,10370,10370,10370,10370,0
20231214,174600,3997750130,10370,10370,10370,10370,0
20231214,174500,3997750130,10370,10370,10370,10370,0
20231214,174400,3997750130,10370,10370,10370,10370,0
20231214,174300,3997750130,10370,10370,10370,10370,0
20231214,174200,3997750130,10370,10370,10370,10370,0
20231214,174100,3997750130,10370,10370,10370,10370,0
20231214,174000,3997750130,10370,10370,10370,10370,0
20231214,173900,3997750130,10370,10370,10370,10370,0
20231214,173800,3997750130,10370,10370,10370,10370,0
20231214,173700,3997750130,10370,10370,10370,10370,0
20231214,173600,3997750130,10370,10370,10370,10370,0
20231214,173500,3997750130,10370,10370,10370,10370,0
20231214,173400,3997750130,10370,10370,10370,10370,0
20231214,173300,3997750130,10370,10370,10370,10370,0
20231214,173200,3997750130,10370,10370,10370,10370,0
20231214,173100,3997750130,10370,10370,10370,10370,0
20231214,173000,3997750130,10370,10370,10370,10370,0
20231214,172900,3997750130,10370,10370,10370,10370,0
20231214,172800,3997750130,10370,10370,10370,10370,0
20231214,172700,3997750130,10370,10370,10370,10370,0
20231214,172600,3997750130,10370,10370,10370,10370,64694
20231214,172500,3997750130,10370,10370,10370,10370,0
20231214,172400,3997750130,10370,10370,10370,10370,0
20231214,172300,3997750130,10370,10370,10370,10370,0
20231214,172200,3997750130,10370,10370,10370,10370,0
20231214,172100,3997750130,10370,10370,10370,10370,0
20231214,172000,3997750130,10370,10370,10370,10370,0
20231214,171900,3997750130,10370,10370,10370,10370,0
20231214,171800,3997750130,10370,10370,10370,10370,0
20231214,171700,3997750130,10370,10370,10370,10370,0
20231214,171600,3997750130,10370,10370,10370,10370,0
20231214,171500,3997750130,10370,10370,10370,10370,0
20231214,171400,3997750130,10370,10370,10370,10370,0
20231214,171300,3997750130,10370,10370,10370,10370,0
20231214,171200,3997750130,10370,10370,10370,10370,0
20231214,171100,3997750130,10370,10370,10370,10370,0
20231214,171000,3997750130,10370,10370,10370,10370,0
20231214,170900,3997750130,10370,10370,10370,10370,0
20231214,170800,3997750130,10370,10370,10370,10370,0
20231214,170700,3997750130,10370,10370,10370,10370,0
20231214,170600,3997750130,10370,10370,10370,10370,0
20231214,170500,3997750130,10370,10370,10370,10370,0
20231214,170400,3997750130,10370,10370,10370,10370,0
20231214,170300,3997750130,10370,10370,10370,10370,0
20231214,170200,3997750130,10370,10370,10370,10370,0
20231214,170100,3997750130,10370,10370,10370,10370,0
20231214,170000,3997750130,10370,10370,10370,10370,0
20231214,165900,3997750130,10370,10370,10370,10370,0
20231214,165800,3997750130,10370,10370,10370,10370,0
20231214,165700,3997750130,10370,10370,10370,10370,0
20231214,165600,3997750130,10370,10370,10370,10370,64694
20231214,165500,3997750130,10370,10370,10370,10370,0
20231214,165400,3997750130,10370,10370,10370,10370,0
20231214,165300,3997750130,10370,10370,10370,10370,0
20231214,165200,3997750130,10370,10370,10370,10370,0
20231214,165100,3997750130,10370,10370,10370,10370,0
20231214,165000,3997750130,10370,10370,10370,10370,0
20231214,164900,3997750130,10370,10370,10370,10370,0
20231214,164800,3997750130,10370,10370,10370,10370,0
20231214,164700,3997750130,10370,10370,10370,10370,0
20231214,164600,3997750130,10370,10370,10370,10370,0
20231214,164500,3997750130,10370,10370,10370,10370,0
20231214,164400,3997750130,10370,10370,10370,10370,0
20231214,164300,3997750130,10370,10370,10370,10370,0
20231214,164200,3997750130,10370,10370,10370,10370,0
20231214,164100,3997750130,10370,10370,10370,10370,0
20231214,164000,3997750130,10370,10370,10370,10370,0
20231214,163900,3997750130,10370,10370,10370,10370,0
20231214,163800,3997750130,10370,10370,10370,10370,0
20231214,163700,3997750130,10370,10370,10370,10370,0
20231214,163600,3997750130,10370,10370,10370,10370,0
20231214,163500,3997750130,10370,10370,10370,10370,0
20231214,163400,3997750130,10370,10370,10370,10370,0
20231214,163300,3997750130,10370,10370,10370,10370,0
20231214,163200,3997750130,10370,10370,10370,10370,0
20231214,163100,3997750130,10370,10370,10370,10370,0
20231214,163000,3997750130,10370,10370,10370,10370,0
20231214,162900,3997750130,10370,10370,10370,10370,0
20231214,162800,3997750130,10370,10370,10370,10370,0
20231214,162700,3997750130,10370,10370,10370,10370,0
20231214,162600,3997750130,10370,10370,10370,10370,64694
20231214,162500,3997750130,10370,10370,10370,10370,0
20231214,162400,3997750130,10370,10370,10370,10370,0
20231214,162300,3997750130,10370,10370,10370,10370,0
20231214,162200,3997750130,10370,10370,10370,10370,0
20231214,162100,3997750130,10370,10370,10370,10370,0
20231214,162000,3997750130,10370,10370,10370,10370,0
20231214,161900,3997750130,10370,10370,10370,10370,0
20231214,161800,3997750130,10370,10370,10370,10370,0
20231214,161700,3997750130,10370,10370,10370,10370,0
20231214,161600,3997750130,10370,10370,10370,10370,0
20231214,161500,3997750130,10370,10370,10370,10370,0
20231214,161400,3997750130,10370,10370,10370,10370,0
20231214,161300,3997750130,10370,10370,10370,10370,0
20231214,161200,3997750130,10370,10370,10370,10370,0
20231214,161100,3997750130,10370,10370,10370,10370,0
20231214,161000,3997750130,10370,10370,10370,10370,0
20231214,160900,3997750130,10370,10370,10370,10370,0
20231214,160800,3997750130,10370,10370,10370,10370,0
20231214,160700,3997750130,10370,10370,10370,10370,0
20231214,160600,3997750130,10370,10370,10370,10370,0
20231214,160500,3997750130,10370,10370,10370,10370,0
20231214,160400,3997750130,10370,10370,10370,10370,0
20231214,160300,3997750130,10370,10370,10370,10370,0
20231214,160200,3997750130,10370,10370,10370,10370,0
20231214,160100,3997750130,10370,10370,10370,10370,0
20231214,160000,3997750130,10370,10370,10370,10370,0
20231214,155900,3997750130,10370,10370,10370,10370,0
20231214,155800,3997750130,10370,10370,10370,10370,0
20231214,155700,3997750130,10370,10370,10370,10370,0
20231214,155600,3997750130,10370,10370,10370,10370,64694
20231214,155500,3997750130,10370,10370,10370,10370,0
20231214,155400,3997750130,10370,10370,10370,10370,0
20231214,155300,3997750130,10370,10370,10370,10370,0
20231214,155200,3997750130,10370,10370,10370,10370,0
20231214,155100,3997750130,10370,10370,10370,10370,0
20231214,155000,3997750130,10370,10370,10370,10370,0
20231214,154900,3997750130,10370,10370,10370,10370,0
20231214,154800,3997750130,10370,10370,10370,10370,0
20231214,154700,3997750130,10370,10370,10370,10370,0
20231214,154600,3997750130,10370,10370,10370,10370,0
20231214,154500,3997750130,10370,10370,10370,10370,0
20231214,154400,3997750130,10370,10370,10370,10370,0
20231214,154300,3997750130,10370,10370,10370,10370,0
20231214,154200,3997750130,10370,10370,10370,10370,0
20231214,154100,3997750130,10370,10370,10370,10370,0
20231214,154000,3997750130,10370,10370,10370,10370,0
20231214,153900,3997750130,10370,10370,10370,10370,0
20231214,153800,3997750130,10370,10370,10370,10370,0
20231214,153700,3997750130,10370,10370,10370,10370,0
20231214,153600,3997750130,10370,10370,10370,10370,0
20231214,153500,3997750130,10370,10370,10370,10370,0
20231214,153400,3997750130,10370,10370,10370,10370,0
20231214,153300,3997750130,10370,10370,10370,10370,0
20231214,153200,3997750130,10370,10370,10370,10370,0
20231214,153100,3997750130,10370,10370,10370,10370,0
20231214,153000,3997750130,10370,10370,10370,10370,64694
20231214,152900,3326873350,10280,10280,10280,10280,0
20231214,152800,3326873350,10280,10280,10280,10280,0
20231214,152700,3326873350,10280,10280,10280,10280,0
20231214,152600,3326873350,10280,10280,10280,10280,0
20231214,152500,3326873350,10280,10280,10280,10280,0
20231214,152400,3326873350,10280,10280,10280,10280,0
20231214,152300,3326873350,10280,10280,10280,10280,0
20231214,152200,3326873350,10280,10280,10280,10280,0
20231214,152100,3326873350,10280,10280,10280,10280,0
20231214,152000,3326873350,10280,10280,10280,10280,0
20231214,151900,3326873350,10280,10290,10290,10270,788
20231214,151800,3318773140,10280,10290,10300,10280,1089
20231214,151700,3307571550,10300,10310,10310,10290,1382
20231214,151600,3293346430,10300,10310,10310,10300,530
20231214,151500,3287884530,10310,10310,10310,10300,185
20231214,151400,3285977220,10310,10300,10310,10300,1182
20231214,151300,3273801380,10300,10320,10320,10300,1533
20231214,151200,3257994310,10320,10320,10320,10310,215
20231214,151100,3255775550,10320,10310,10320,10310,638
20231214,151000,3249195890,10310,10320,10320,10310,729
20231214,150900,3241672850,10310,10320,10320,10310,157
20231214,150800,3240052730,10320,10320,10320,10310,269
20231214,150700,3237277910,10320,10320,10320,10310,225
20231214,150600,3234956750,10310,10320,10320,10310,1561
20231214,150500,3218848730,10310,10320,10320,10310,441
20231214,150400,3214297660,10320,10320,10320,10310,139
20231214,150300,3212863230,10320,10320,10320,10310,234
20231214,150200,3210448380,10320,10320,10320,10310,244
20231214,150100,3207930350,10320,10310,10320,10310,603
20231214,150000,3201708310,10310,10310,10310,10300,225
20231214,145900,3199388600,10310,10300,10310,10300,189
20231214,145800,3197440440,10310,10310,10310,10300,221
20231214,145700,3195162110,10310,10310,10310,10300,295
20231214,145600,3192121050,10310,10310,10310,10300,186
20231214,145500,3190203740,10310,10310,10310,10300,182
20231214,145400,3188327750,10310,10300,10310,10290,303
20231214,145300,3185206710,10290,10300,10300,10290,194
20231214,145200,3183208740,10300,10300,10300,10290,165
20231214,145100,3181509710,10300,10300,10300,10290,174
20231214,145000,3179717950,10290,10300,10300,10290,196
20231214,144900,3177699600,10290,10290,10300,10280,833
20231214,144800,3169127830,10290,10300,10300,10280,1022
20231214,144700,3158611120,10300,10300,10300,10290,319
20231214,144600,3155326790,10300,10300,10300,10290,183
20231214,144500,3153442280,10290,10310,10320,10290,590
20231214,144400,3147360070,10320,10320,10320,10310,424
20231214,144300,3142987070,10310,10320,10320,10310,580
20231214,144200,3137005830,10320,10320,10320,10310,242
20231214,144100,3134508570,10310,10320,10320,10310,196
20231214,144000,3132486230,10320,10310,10320,10300,1980
20231214,143900,3112070720,10310,10310,10310,10300,172
20231214,143800,3110297760,10310,10290,10310,10290,1342
20231214,143700,3096478060,10290,10290,10310,10290,189
20231214,143600,3094531020,10300,10300,10310,10290,167
20231214,143500,3092809750,10300,10320,10320,10300,194
20231214,143400,3090809160,10320,10300,10320,10300,212
20231214,143300,3088623790,10300,10310,10310,10290,611
20231214,143200,3082329210,10300,10300,10310,10300,592
20231214,143100,3076230330,10300,10300,10310,10300,243
20231214,143000,3073725480,10310,10310,10310,10300,208
20231214,142900,3071581210,10310,10310,10310,10300,142
20231214,142800,3070117540,10300,10310,10310,10290,158
20231214,142700,3068489790,10310,10320,10320,10300,549
20231214,142600,3062829490,10310,10300,10320,10300,618
20231214,142500,3056462050,10320,10320,10320,10290,214
20231214,142400,3054255750,10320,10290,10320,10290,110
20231214,142300,3053121600,10320,10320,10320,10310,110
20231214,142200,3051986750,10320,10320,10320,10310,76
20231214,142100,3051202790,10320,10320,10320,10310,120
20231214,142000,3049964740,10320,10320,10320,10300,6991
20231214,141900,2977888480,10310,10320,10320,10310,204
20231214,141800,2975783360,10310,10320,10320,10310,103
20231214,141700,2974720760,10310,10310,10320,10310,723
20231214,141600,2967262470,10320,10310,10320,10310,90
20231214,141500,2966334360,10320,10310,10320,10310,243
20231214,141400,2963827150,10320,10320,10320,10310,148
20231214,141300,2962299960,10310,10320,10320,10310,239
20231214,141200,2959833820,10320,10320,10320,10310,196
20231214,141100,2957811460,10310,10320,10320,10310,268
20231214,141000,2955048160,10320,10310,10320,10310,328
20231214,140900,2951666250,10310,10310,10320,10310,56
20231214,140800,2951088670,10320,10320,10320,10310,95
20231214,140700,2950109000,10320,10320,10320,10310,889
20231214,140600,2940934860,10320,10320,10320,10310,196
20231214,140500,2938913390,10310,10320,10320,10310,565
20231214,140400,2933087370,10310,10310,10320,10310,38
20231214,140300,2932695580,10310,10300,10320,10300,315
20231214,140200,2929449150,10300,10300,10310,10300,26
20231214,140100,2929181330,10300,10300,10310,10300,119
20231214,140000,2927955360,10310,10300,10320,10300,124
20231214,135900,2926678020,10310,10310,10310,10300,1174
20231214,135800,2914574350,10310,10310,10310,10310,88
20231214,135700,2913667070,10310,10310,10320,10310,16
20231214,135600,2913502100,10310,10310,10320,10310,38
20231214,135500,2913110290,10310,10310,10320,10310,215
20231214,135400,2910893620,10320,10310,10320,10310,36
20231214,135300,2910522440,10320,10300,10320,10300,276
20231214,135200,2907676160,10310,10300,10310,10300,257
20231214,135100,2905028900,10300,10300,10300,10300,16
20231214,135000,2904864100,10300,10320,10320,10300,153
20231214,134900,2903286710,10310,10310,10320,10310,286
20231214,134800,2900338030,10310,10310,10310,10310,321
20231214,134700,2897028520,10320,10310,10320,10310,40
20231214,134600,2896616110,10320,10310,10320,10310,129
20231214,134500,2895286110,10310,10310,10310,10310,240
20231214,134400,2892811710,10320,10310,10320,10310,245
20231214,134300,2890284750,10320,10330,10330,10320,2010
20231214,134200,2869541280,10330,10320,10330,10310,375
20231214,134100,2865671210,10310,10310,10320,10310,566
20231214,134000,2859830460,10320,10320,10320,10310,332
20231214,133900,2856404370,10310,10310,10320,10310,2264
20231214,133800,2833062450,10300,10300,10310,10300,40
20231214,133700,2832650440,10300,10300,10310,10300,74
20231214,133600,2831888130,10300,10310,10310,10300,47
20231214,133500,2831404010,10300,10300,10300,10290,11090
20231214,133400,2717263720,10300,10300,10310,10300,55
20231214,133300,2716697000,10300,10300,10310,10300,53
20231214,133200,2716151090,10310,10300,10310,10300,526
20231214,133100,2710733180,10310,10300,10310,10300,69
20231214,133000,2710022470,10300,10310,10310,10300,172
20231214,132900,2708250500,10310,10300,10310,10300,113
20231214,132800,2707085640,10310,10300,10310,10300,52
20231214,132700,2706549870,10310,10300,10310,10300,47
20231214,132600,2706065650,10310,10300,10310,10300,155
20231214,132500,2704468020,10300,10300,10300,10300,1273
20231214,132400,2691356120,10300,10290,10300,10290,101
20231214,132300,2690316670,10300,10290,10300,10290,481
20231214,132200,2685362820,10290,10290,10290,10290,1123
20231214,132100,2673807150,10290,10290,10300,10290,35
20231214,132000,2673446990,10290,10290,10300,10290,297
20231214,131900,2670388340,10290,10290,10300,10290,40
20231214,131800,2669976730,10300,10290,10300,10290,1193
20231214,131700,2657694030,10290,10300,10300,10290,645
20231214,131600,2651055870,10290,10280,10310,10280,746
20231214,131500,2643372500,10300,10270,10300,10270,1040
20231214,131400,2632675040,10280,10270,10280,10270,43
20231214,131300,2632233350,10280,10280,10280,10270,155
20231214,131200,2630640470,10280,10270,10280,10270,180
20231214,131100,2628791850,10270,10270,10280,10270,1049
20231214,131000,2618018610,10270,10280,10280,10270,147
20231214,130900,2616508910,10270,10280,10280,10270,65
20231214,130800,2615841060,10280,10270,10280,10270,230
20231214,130700,2613478950,10270,10270,10280,10270,38
20231214,130600,2613088670,10270,10270,10270,10270,523
20231214,130500,2607717460,10270,10270,10270,10270,37
20231214,130400,2607337470,10270,10240,10290,10240,3114
20231214,130300,2575356410,10240,10240,10240,10240,39
20231214,130200,2574957050,10240,10240,10250,10240,196
20231214,130100,2572948390,10240,10240,10250,10240,349
20231214,130000,2569374570,10250,10260,10260,10240,542
20231214,125900,2563819330,10250,10250,10250,10250,50
20231214,125800,2563306830,10260,10250,10260,10250,221
20231214,125700,2561041570,10250,10260,10260,10250,454
20231214,125600,2556386780,10250,10250,10250,10250,584
20231214,125500,2550400780,10250,10260,10260,10250,268
20231214,125400,2547652260,10260,10260,10260,10260,0
20231214,125300,2547652260,10260,10260,10260,10260,209
20231214,125200,2545507920,10260,10250,10260,10250,801
20231214,125100,2537297610,10250,10250,10250,10250,0
20231214,125000,2537297610,10250,10250,10250,10250,0
20231214,124900,2537297610,10250,10250,10260,10250,400
20231214,124800,2533197600,10260,10270,10270,10260,2086
20231214,124700,2511774500,10280,10280,10280,10280,0
20231214,124600,2511774500,10280,10280,10280,10280,1
20231214,124500,2511764220,10270,10270,10280,10270,522
20231214,124400,2506400530,10270,10270,10270,10270,1405
20231214,124300,2491971180,10270,10250,10270,10250,122
20231214,124200,2490719440,10260,10250,10260,10250,106
20231214,124100,2489631890,10260,10260,10260,10260,121
20231214,124000,2488390430,10260,10260,10260,10260,550
20231214,123900,2482747430,10260,10260,10260,10260,824
20231214,123800,2474293190,10270,10270,10270,10270,1
20231214,123700,2474282920,10260,10260,10270,10260,419
20231214,123600,2469983930,10260,10260,10260,10260,915
20231214,123500,2460596030,10260,10270,10270,10260,417
20231214,123400,2456314600,10270,10260,10270,10260,116
20231214,123300,2455124430,10260,10260,10260,10260,22
20231214,123200,2454898710,10260,10260,10270,10260,91
20231214,123100,2453965040,10260,10260,10260,10260,36
20231214,123000,2453595680,10260,10260,10270,10260,640
20231214,122900,2447029270,10270,10270,10270,10270,1
20231214,122800,2447019000,10260,10260,10270,10260,864
20231214,122700,2438153360,10270,10270,10270,10270,100
20231214,122600,2437126360,10270,10270,10270,10270,157
20231214,122500,2435513970,10270,10260,10270,10260,333
20231214,122400,2432097220,10260,10260,10260,10260,0
20231214,122300,2432097220,10260,10270,10270,10260,88
20231214,122200,2431194310,10260,10260,10260,10260,80
20231214,122100,2430373510,10260,10270,10270,10260,58
20231214,122000,2429778420,10270,10260,10270,10260,20
20231214,121900,2429573210,10260,10260,10260,10260,82
20231214,121800,2428731890,10260,10270,10270,10260,12
20231214,121700,2428608720,10270,10260,10270,10260,34
20231214,121600,2428259870,10250,10260,10260,10250,537
20231214,121500,2422752320,10260,10270,10270,10260,105
20231214,121400,2421675010,10270,10270,10270,10270,0
20231214,121300,2421675010,10270,10260,10270,10260,509
20231214,121200,2416452600,10270,10270,10270,10260,125
20231214,121100,2415170080,10260,10260,10260,10260,101
20231214,121000,2414133820,10260,10260,10260,10260,26
20231214,120900,2413867060,10260,10270,10270,10260,2
20231214,120800,2413846530,10270,10260,10270,10260,259
20231214,120700,2411189180,10260,10270,10270,10260,206
20231214,120600,2409075610,10270,10260,10270,10260,207
20231214,120500,2406949740,10270,10270,10270,10270,0
20231214,120400,2406949740,10270,10270,10270,10270,197
20231214,120300,2404926550,10270,10260,10270,10260,314
20231214,120200,2401701870,10270,10270,10270,10270,0
20231214,120100,2401701870,10270,10260,10270,10260,963
20231214,120000,2391821480,10260,10260,10270,10260,40
20231214,115900,2391411060,10260,10260,10260,10260,123
20231214,115800,2390149080,10250,10260,10260,10250,200
20231214,115700,2388099070,10250,10260,10260,10250,230
20231214,115600,2385739680,10260,10260,10260,10260,385
20231214,115500,2381789580,10260,10260,10270,10260,438
20231214,115400,2377295660,10260,10270,10270,10260,107
20231214,115300,2376197820,10270,10260,10270,10260,777
20231214,115200,2368225790,10260,10250,10260,10250,95
20231214,115100,2367252030,10260,10260,10260,10260,1
20231214,115000,2367241770,10260,10270,10270,10260,356
20231214,114900,2363589190,10270,10260,10270,10260,101
20231214,114800,2362552920,10270,10270,10270,10260,193
20231214,114700,2360572420,10270,10270,10270,10270,1
20231214,114600,2360562150,10260,10280,10280,10260,1081
20231214,114500,2349470370,10270,10270,10270,10270,2001
20231214,114400,2328920100,10280,10280,10280,10280,101
20231214,114300,2327881820,10280,10280,10290,10270,1261
20231214,114200,2314923210,10290,10290,10290,10280,23
20231214,114100,2314686570,10290,10290,10290,10290,427
20231214,114000,2310292740,10310,10310,10310,10300,5598
20231214,113900,2252633270,10310,10310,10310,10310,71
20231214,113800,2251901260,10310,10300,10310,10300,103
20231214,113700,2250839340,10310,10310,10310,10310,867
20231214,113600,2241900570,10310,10310,10310,10310,400
20231214,113500,2237776570,10300,10300,10300,10300,426
20231214,113400,2233388770,10300,10300,10310,10300,839
20231214,113300,2224747060,10300,10310,10310,10300,100
20231214,113200,2223717010,10310,10310,10310,10310,0
20231214,113100,2223717010,10310,10310,10310,10310,1
20231214,113000,2223706700,10310,10310,10310,10310,1
20231214,112900,2223696390,10310,10310,10310,10310,11
20231214,112800,2223582980,10310,10310,10310,10310,6
20231214,112700,2223521120,10310,10310,10310,10310,47
20231214,112600,2223036550,10300,10300,10300,10300,339
20231214,112500,2219544850,10300,10300,10300,10300,1
20231214,112400,2219534550,10300,10290,10300,10290,142
20231214,112300,2218073130,10290,10280,10290,10280,527
20231214,112200,2212651160,10280,10290,10290,10280,85
20231214,112100,2211777250,10280,10290,10290,10280,1400
20231214,112000,2197385200,10290,10300,10300,10290,354
20231214,111900,2193742530,10300,10300,10300,10290,2423
20231214,111800,2168793030,10310,10310,10310,10310,130
20231214,111700,2167452730,10320,10320,10320,10310,21
20231214,111600,2167236050,10320,10310,10320,10310,1186
20231214,111500,2155008350,10320,10320,10320,10320,0
20231214,111400,2155008350,10320,10320,10320,10320,6
20231214,111300,2154946430,10310,10310,10310,10310,165
20231214,111200,2153245280,10310,10310,10320,10310,235
20231214,111100,2150822200,10310,10300,10310,10300,29
20231214,111000,2150523480,10310,10310,10310,10310,276
20231214,110900,2147677920,10320,10310,10320,10310,1324
20231214,110800,2134024820,10310,10300,10310,10300,151
20231214,110700,2132469510,10320,10300,10320,10300,604
20231214,110600,2126243920,10310,10310,10310,10310,0
20231214,110500,2126243920,10310,10310,10310,10290,431
20231214,110400,2121804640,10310,10310,10310,10310,135
20231214,110300,2120412790,10310,10310,10310,10310,38
20231214,110200,2120021010,10310,10320,10320,10300,3140
20231214,110100,2087660350,10320,10330,10330,10320,2000
20231214,110000,2067018850,10330,10320,10330,10320,383
20231214,105900,2063062490,10330,10310,10330,10310,374
20231214,105800,2059204000,10310,10310,10310,10310,4
20231214,105700,2059162760,10310,10320,10320,10310,270
20231214,105600,2056378860,10320,10320,10320,10320,243
20231214,105500,2053871100,10320,10310,10320,10310,519
20231214,105400,2048519210,10320,10330,10330,10320,827
20231214,105300,2039977490,10330,10340,10340,10330,201
20231214,105200,2037901150,10340,10350,10350,10340,2030
20231214,105100,2016910940,10350,10350,10350,10340,203
20231214,105000,2014811670,10340,10340,10350,10340,122
20231214,104900,2013550070,10350,10340,10350,10340,325
20231214,104800,2010188000,10350,10350,10350,10340,126
20231214,104700,2008884170,10350,10350,10350,10340,452
20231214,104600,2004209480,10340,10350,10350,10340,56
20231214,104500,2003629900,10350,10340,10350,10340,423
20231214,104400,1999256070,10340,10330,10340,10330,306
20231214,104300,1996094940,10330,10330,10330,10330,27
20231214,104200,1995816030,10330,10320,10330,10320,17
20231214,104100,1995640530,10340,10320,10340,10320,464
20231214,104000,1990851950,10340,10340,10340,10340,1172
20231214,103900,1978733470,10340,10350,10350,10330,1140
20231214,103800,1966938110,10360,10370,10370,10350,2490
20231214,103700,1941119960,10380,10370,10380,10370,461
20231214,103600,1936338970,10380,10370,10380,10370,101
20231214,103500,1935291160,10370,10380,10380,10370,895
20231214,103400,1926002200,10380,10370,10380,10370,414
20231214,103300,1921708240,10370,10360,10370,10360,2060
20231214,103200,1900362040,10360,10360,10360,10360,21
20231214,103100,1900144480,10360,10360,10360,10360,252
20231214,103000,1897533760,10360,10350,10360,10350,1107
20231214,102900,1886076300,10340,10340,10350,10340,117
20231214,102800,1884866460,10340,10340,10340,10340,0
20231214,102700,1884866460,10340,10340,10350,10340,26
20231214,102600,1884597600,10340,10340,10350,10340,352
20231214,102500,1880957850,10340,10340,10340,10340,2
20231214,102400,1880937170,10350,10350,10350,10350,273
20231214,102300,1878111620,10350,10350,10360,10350,93
20231214,102200,1877149060,10360,10350,10360,10350,748
20231214,102100,1869406980,10360,10340,10360,10340,5482
20231214,102000,1812712810,10340,10330,10340,10330,631
20231214,101900,1806192260,10330,10320,10330,10310,149
20231214,101800,1804654870,10320,10320,10320,10320,1392
20231214,101700,1790289430,10330,10320,10330,10320,114
20231214,101600,1789112600,10330,10340,10340,10330,283
20231214,101500,1786188900,10340,10320,10340,10320,117
20231214,101400,1784981440,10320,10330,10340,10320,1582
20231214,101300,1768640980,10340,10330,10340,10330,328
20231214,101200,1765250260,10330,10330,10340,10330,636
20231214,101100,1758680060,10330,10330,10340,10330,254
20231214,101000,1756055990,10330,10330,10330,10320,363
20231214,100900,1752307350,10330,10330,10330,10330,109
20231214,100800,1751181380,10330,10310,10340,10310,859
20231214,100700,1742315030,10320,10300,10320,10300,859
20231214,100600,1733459130,10320,10320,10320,10320,150
20231214,100500,1731911130,10320,10310,10320,10300,1123
20231214,100400,1720339910,10300,10310,10310,10300,119
20231214,100300,1719114200,10300,10300,10310,10300,645
20231214,100200,1712467670,10310,10310,10320,10300,606
20231214,100100,1706219880,10320,10310,10320,10310,161
20231214,100000,1704558990,10310,10320,10320,10310,831
20231214,095900,1695991350,10320,10320,10320,10310,1313
20231214,095800,1682454170,10320,10330,10330,10320,1207
20231214,095700,1669988110,10330,10330,10330,10330,771
20231214,095600,1662023680,10330,10330,10340,10330,597
20231214,095500,1655856620,10340,10340,10340,10330,32
20231214,095400,1655525850,10340,10330,10340,10330,693
20231214,095300,1648365920,10330,10330,10330,10330,1520
20231214,095200,1632664320,10330,10340,10340,10330,308
20231214,095100,1629480860,10340,10350,10350,10340,1083
20231214,095000,1618272230,10350,10360,10360,10350,152
20231214,094900,1616698930,10360,10350,10360,10350,143
20231214,094800,1615218850,10350,10350,10360,10350,1199
20231214,094700,1602807980,10340,10340,10350,10340,257
20231214,094600,1600150590,10340,10350,10350,10340,629
20231214,094500,1593640540,10350,10350,10360,10350,1540
20231214,094400,1577701520,10350,10340,10350,10330,436
20231214,094300,1573189220,10320,10320,10330,10320,305
20231214,094200,1570039330,10320,10330,10330,10320,621
20231214,094100,1563625470,10330,10340,10340,10330,995
20231214,094000,1553340710,10340,10350,10360,10340,1172
20231214,093900,1541210820,10350,10320,10350,10310,1285
20231214,093800,1527935040,10320,10340,10340,10320,1397
20231214,093700,1513508640,10340,10350,10360,10340,1945
20231214,093600,1493378630,10360,10360,10360,10360,12
20231214,093500,1493254310,10340,10350,10360,10340,234
20231214,093400,1490830430,10350,10360,10360,10350,626
20231214,093300,1484348670,10370,10360,10380,10360,3256
20231214,093200,1450586440,10350,10350,10350,10350,306
20231214,093100,1447419340,10370,10350,10370,10340,9483
20231214,093000,1349349290,10340,10390,10390,10340,6411
20231214,092900,1282986110,10380,10400,10400,10380,2342
20231214,092800,1258664980,10400,10390,10400,10390,1108
20231214,092700,1247152520,10390,10380,10400,10380,3083
20231214,092600,1215130910,10370,10380,10380,10370,1394
20231214,092500,1200668740,10380,10390,10390,10370,923
20231214,092400,1191086120,10390,10390,10390,10380,859
20231214,092300,1182163280,10390,10410,10420,10390,2482
20231214,092200,1156343480,10410,10400,10420,10390,3473
20231214,092100,1120202980,10390,10370,10390,10370,5511
20231214,092000,1062972410,10360,10350,10360,10340,3490
20231214,091900,1026852250,10350,10340,10380,10340,7292
20231214,091800,951362630,10340,10340,10350,10340,1525
20231214,091700,935592200,10350,10350,10350,10340,613
20231214,091600,929250150,10340,10340,10350,10340,379
20231214,091500,925330530,10350,10350,10350,10340,547
20231214,091400,919669390,10340,10380,10390,10340,1435
20231214,091300,904804640,10390,10400,10410,10380,2222
20231214,091200,881700900,10390,10370,10410,10340,12627
20231214,091100,750562410,10380,10380,10380,10370,1693
20231214,091000,733002860,10380,10340,10380,10340,1469
20231214,090900,717778140,10340,10390,10390,10340,1338
20231214,090800,703894000,10390,10390,10390,10390,3509
20231214,090700,667435490,10390,10340,10400,10340,7654
20231214,090600,588041700,10340,10330,10340,10330,499
20231214,090500,582886850,10330,10360,10360,10330,2550
20231214,090400,556514570,10360,10350,10360,10330,4573
20231214,090300,509203230,10350,10400,10410,10350,4350
20231214,090200,463991340,10400,10430,10460,10400,10167
20231214,090100,357919230,10440,10440,10470,10410,10484
20231214,090000,248418290,10440,10350,10450,10320,23975