KissMeData/069460/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,194400,1089676386,1159,1159,1159,1159,5328
20231214,194300,1089676386,1159,1159,1159,1159,0
20231214,194200,1089676386,1159,1159,1159,1159,0
20231214,194100,1089676386,1159,1159,1159,1159,0
20231214,194000,1089676386,1159,1159,1159,1159,0
20231214,193900,1089676386,1159,1159,1159,1159,0
20231214,193800,1089676386,1159,1159,1159,1159,0
20231214,193700,1089676386,1159,1159,1159,1159,0
20231214,193600,1089676386,1159,1159,1159,1159,0
20231214,193500,1089676386,1159,1159,1159,1159,0
20231214,193400,1089676386,1159,1159,1159,1159,0
20231214,193300,1089676386,1159,1159,1159,1159,0
20231214,193200,1089676386,1159,1159,1159,1159,0
20231214,193100,1089676386,1159,1159,1159,1159,0
20231214,193000,1089676386,1159,1159,1159,1159,0
20231214,192900,1089676386,1159,1159,1159,1159,0
20231214,192800,1089676386,1159,1159,1159,1159,0
20231214,192700,1089676386,1159,1159,1159,1159,0
20231214,192600,1089676386,1159,1159,1159,1159,0
20231214,192500,1089676386,1159,1159,1159,1159,0
20231214,192400,1089676386,1159,1159,1159,1159,0
20231214,192300,1089676386,1159,1159,1159,1159,0
20231214,192200,1089676386,1159,1159,1159,1159,0
20231214,192100,1089676386,1159,1159,1159,1159,0
20231214,192000,1089676386,1159,1159,1159,1159,0
20231214,191900,1089676386,1159,1159,1159,1159,0
20231214,191800,1089676386,1159,1159,1159,1159,0
20231214,191700,1089676386,1159,1159,1159,1159,0
20231214,191600,1089676386,1159,1159,1159,1159,0
20231214,191500,1089676386,1159,1159,1159,1159,0
20231214,191400,1089676386,1159,1159,1159,1159,5328
20231214,191300,1089676386,1159,1159,1159,1159,0
20231214,191200,1089676386,1159,1159,1159,1159,0
20231214,191100,1089676386,1159,1159,1159,1159,0
20231214,191000,1089676386,1159,1159,1159,1159,0
20231214,190900,1089676386,1159,1159,1159,1159,0
20231214,190800,1089676386,1159,1159,1159,1159,0
20231214,190700,1089676386,1159,1159,1159,1159,0
20231214,190600,1089676386,1159,1159,1159,1159,0
20231214,190500,1089676386,1159,1159,1159,1159,0
20231214,190400,1089676386,1159,1159,1159,1159,0
20231214,190300,1089676386,1159,1159,1159,1159,0
20231214,190200,1089676386,1159,1159,1159,1159,0
20231214,190100,1089676386,1159,1159,1159,1159,0
20231214,190000,1089676386,1159,1159,1159,1159,0
20231214,185900,1089676386,1159,1159,1159,1159,0
20231214,185800,1089676386,1159,1159,1159,1159,0
20231214,185700,1089676386,1159,1159,1159,1159,0
20231214,185600,1089676386,1159,1159,1159,1159,0
20231214,185500,1089676386,1159,1159,1159,1159,0
20231214,185400,1089676386,1159,1159,1159,1159,0
20231214,185300,1089676386,1159,1159,1159,1159,0
20231214,185200,1089676386,1159,1159,1159,1159,0
20231214,185100,1089676386,1159,1159,1159,1159,0
20231214,185000,1089676386,1159,1159,1159,1159,0
20231214,184900,1089676386,1159,1159,1159,1159,0
20231214,184800,1089676386,1159,1159,1159,1159,0
20231214,184700,1089676386,1159,1159,1159,1159,0
20231214,184600,1089676386,1159,1159,1159,1159,0
20231214,184500,1089676386,1159,1159,1159,1159,0
20231214,184400,1089676386,1159,1159,1159,1159,5328
20231214,184300,1089676386,1159,1159,1159,1159,0
20231214,184200,1089676386,1159,1159,1159,1159,0
20231214,184100,1089676386,1159,1159,1159,1159,0
20231214,184000,1089676386,1159,1159,1159,1159,0
20231214,183900,1089676386,1159,1159,1159,1159,0
20231214,183800,1089676386,1159,1159,1159,1159,0
20231214,183700,1089676386,1159,1159,1159,1159,0
20231214,183600,1089676386,1159,1159,1159,1159,0
20231214,183500,1089676386,1159,1159,1159,1159,0
20231214,183400,1089676386,1159,1159,1159,1159,0
20231214,183300,1089676386,1159,1159,1159,1159,0
20231214,183200,1089676386,1159,1159,1159,1159,0
20231214,183100,1089676386,1159,1159,1159,1159,0
20231214,183000,1089676386,1159,1159,1159,1159,0
20231214,182900,1089676386,1159,1159,1159,1159,0
20231214,182800,1089676386,1159,1159,1159,1159,0
20231214,182700,1089676386,1159,1159,1159,1159,0
20231214,182600,1089676386,1159,1159,1159,1159,0
20231214,182500,1089676386,1159,1159,1159,1159,0
20231214,182400,1089676386,1159,1159,1159,1159,0
20231214,182300,1089676386,1159,1159,1159,1159,0
20231214,182200,1089676386,1159,1159,1159,1159,0
20231214,182100,1089676386,1159,1159,1159,1159,0
20231214,182000,1089676386,1159,1159,1159,1159,0
20231214,181900,1089676386,1159,1159,1159,1159,0
20231214,181800,1089676386,1159,1159,1159,1159,0
20231214,181700,1089676386,1159,1159,1159,1159,0
20231214,181600,1089676386,1159,1159,1159,1159,0
20231214,181500,1089676386,1159,1159,1159,1159,0
20231214,181400,1089676386,1159,1159,1159,1159,5328
20231214,181300,1089676386,1159,1159,1159,1159,0
20231214,181200,1089676386,1159,1159,1159,1159,0
20231214,181100,1089676386,1159,1159,1159,1159,0
20231214,181000,1089676386,1159,1159,1159,1159,0
20231214,180900,1089676386,1159,1159,1159,1159,0
20231214,180800,1089676386,1159,1159,1159,1159,0
20231214,180700,1089676386,1159,1159,1159,1159,0
20231214,180600,1089676386,1159,1159,1159,1159,0
20231214,180500,1089676386,1159,1159,1159,1159,0
20231214,180400,1089676386,1159,1159,1159,1159,0
20231214,180300,1089676386,1159,1159,1159,1159,0
20231214,180200,1089676386,1159,1159,1159,1159,0
20231214,180100,1089676386,1159,1159,1159,1159,0
20231214,180000,1089676386,1159,1159,1159,1159,0
20231214,175900,1089676386,1159,1159,1159,1159,0
20231214,175800,1089676386,1159,1159,1159,1159,0
20231214,175700,1089676386,1159,1159,1159,1159,0
20231214,175600,1089676386,1159,1159,1159,1159,0
20231214,175500,1089676386,1159,1159,1159,1159,0
20231214,175400,1089676386,1159,1159,1159,1159,0
20231214,175300,1089676386,1159,1159,1159,1159,0
20231214,175200,1089676386,1159,1159,1159,1159,0
20231214,175100,1089676386,1159,1159,1159,1159,0
20231214,175000,1089676386,1159,1159,1159,1159,0
20231214,174900,1089676386,1159,1159,1159,1159,0
20231214,174800,1089676386,1159,1159,1159,1159,0
20231214,174700,1089676386,1159,1159,1159,1159,0
20231214,174600,1089676386,1159,1159,1159,1159,0
20231214,174500,1089676386,1159,1159,1159,1159,0
20231214,174400,1089676386,1159,1159,1159,1159,5328
20231214,174300,1089676386,1159,1159,1159,1159,0
20231214,174200,1089676386,1159,1159,1159,1159,0
20231214,174100,1089676386,1159,1159,1159,1159,0
20231214,174000,1089676386,1159,1159,1159,1159,0
20231214,173900,1089676386,1159,1159,1159,1159,0
20231214,173800,1089676386,1159,1159,1159,1159,0
20231214,173700,1089676386,1159,1159,1159,1159,0
20231214,173600,1089676386,1159,1159,1159,1159,0
20231214,173500,1089676386,1159,1159,1159,1159,0
20231214,173400,1089676386,1159,1159,1159,1159,0
20231214,173300,1089676386,1159,1159,1159,1159,0
20231214,173200,1089676386,1159,1159,1159,1159,0
20231214,173100,1089676386,1159,1159,1159,1159,0
20231214,173000,1089676386,1159,1159,1159,1159,0
20231214,172900,1089676386,1159,1159,1159,1159,0
20231214,172800,1089676386,1159,1159,1159,1159,0
20231214,172700,1089676386,1159,1159,1159,1159,0
20231214,172600,1089676386,1159,1159,1159,1159,0
20231214,172500,1089676386,1159,1159,1159,1159,0
20231214,172400,1089676386,1159,1159,1159,1159,0
20231214,172300,1089676386,1159,1159,1159,1159,0
20231214,172200,1089676386,1159,1159,1159,1159,0
20231214,172100,1089676386,1159,1159,1159,1159,0
20231214,172000,1089676386,1159,1159,1159,1159,0
20231214,171900,1089676386,1159,1159,1159,1159,0
20231214,171800,1089676386,1159,1159,1159,1159,0
20231214,171700,1089676386,1159,1159,1159,1159,0
20231214,171600,1089676386,1159,1159,1159,1159,0
20231214,171500,1089676386,1159,1159,1159,1159,0
20231214,171400,1089676386,1159,1159,1159,1159,5328
20231214,171300,1089676386,1159,1159,1159,1159,0
20231214,171200,1089676386,1159,1159,1159,1159,0
20231214,171100,1089676386,1159,1159,1159,1159,0
20231214,171000,1089676386,1159,1159,1159,1159,0
20231214,170900,1089676386,1159,1159,1159,1159,0
20231214,170800,1089676386,1159,1159,1159,1159,0
20231214,170700,1089676386,1159,1159,1159,1159,0
20231214,170600,1089676386,1159,1159,1159,1159,0
20231214,170500,1089676386,1159,1159,1159,1159,0
20231214,170400,1089676386,1159,1159,1159,1159,0
20231214,170300,1089676386,1159,1159,1159,1159,0
20231214,170200,1089676386,1159,1159,1159,1159,0
20231214,170100,1089676386,1159,1159,1159,1159,0
20231214,170000,1089676386,1159,1159,1159,1159,0
20231214,165900,1089676386,1159,1159,1159,1159,0
20231214,165800,1089676386,1159,1159,1159,1159,0
20231214,165700,1089676386,1159,1159,1159,1159,0
20231214,165600,1089676386,1159,1159,1159,1159,0
20231214,165500,1089676386,1159,1159,1159,1159,0
20231214,165400,1089676386,1159,1159,1159,1159,0
20231214,165300,1089676386,1159,1159,1159,1159,0
20231214,165200,1089676386,1159,1159,1159,1159,0
20231214,165100,1089676386,1159,1159,1159,1159,0
20231214,165000,1089676386,1159,1159,1159,1159,0
20231214,164900,1089676386,1159,1159,1159,1159,0
20231214,164800,1089676386,1159,1159,1159,1159,0
20231214,164700,1089676386,1159,1159,1159,1159,0
20231214,164600,1089676386,1159,1159,1159,1159,0
20231214,164500,1089676386,1159,1159,1159,1159,0
20231214,164400,1089676386,1159,1159,1159,1159,5328
20231214,164300,1089676386,1159,1159,1159,1159,0
20231214,164200,1089676386,1159,1159,1159,1159,0
20231214,164100,1089676386,1159,1159,1159,1159,0
20231214,164000,1089676386,1159,1159,1159,1159,0
20231214,163900,1089676386,1159,1159,1159,1159,0
20231214,163800,1089676386,1159,1159,1159,1159,0
20231214,163700,1089676386,1159,1159,1159,1159,0
20231214,163600,1089676386,1159,1159,1159,1159,0
20231214,163500,1089676386,1159,1159,1159,1159,0
20231214,163400,1089676386,1159,1159,1159,1159,0
20231214,163300,1089676386,1159,1159,1159,1159,0
20231214,163200,1089676386,1159,1159,1159,1159,0
20231214,163100,1089676386,1159,1159,1159,1159,0
20231214,163000,1089676386,1159,1159,1159,1159,0
20231214,162900,1089676386,1159,1159,1159,1159,0
20231214,162800,1089676386,1159,1159,1159,1159,0
20231214,162700,1089676386,1159,1159,1159,1159,0
20231214,162600,1089676386,1159,1159,1159,1159,0
20231214,162500,1089676386,1159,1159,1159,1159,0
20231214,162400,1089676386,1159,1159,1159,1159,0
20231214,162300,1089676386,1159,1159,1159,1159,0
20231214,162200,1089676386,1159,1159,1159,1159,0
20231214,162100,1089676386,1159,1159,1159,1159,0
20231214,162000,1089676386,1159,1159,1159,1159,0
20231214,161900,1089676386,1159,1159,1159,1159,0
20231214,161800,1089676386,1159,1159,1159,1159,0
20231214,161700,1089676386,1159,1159,1159,1159,0
20231214,161600,1089676386,1159,1159,1159,1159,0
20231214,161500,1089676386,1159,1159,1159,1159,0
20231214,161400,1089676386,1159,1159,1159,1159,5328
20231214,161300,1089676386,1159,1159,1159,1159,0
20231214,161200,1089676386,1159,1159,1159,1159,0
20231214,161100,1089676386,1159,1159,1159,1159,0
20231214,161000,1089676386,1159,1159,1159,1159,0
20231214,160900,1089676386,1159,1159,1159,1159,0
20231214,160800,1089676386,1159,1159,1159,1159,0
20231214,160700,1089676386,1159,1159,1159,1159,0
20231214,160600,1089676386,1159,1159,1159,1159,0
20231214,160500,1089676386,1159,1159,1159,1159,0
20231214,160400,1089676386,1159,1159,1159,1159,0
20231214,160300,1089676386,1159,1159,1159,1159,0
20231214,160200,1089676386,1159,1159,1159,1159,0
20231214,160100,1089676386,1159,1159,1159,1159,0
20231214,160000,1089676386,1159,1159,1159,1159,0
20231214,155900,1089676386,1159,1159,1159,1159,0
20231214,155800,1089676386,1159,1159,1159,1159,0
20231214,155700,1089676386,1159,1159,1159,1159,0
20231214,155600,1089676386,1159,1159,1159,1159,0
20231214,155500,1089676386,1159,1159,1159,1159,0
20231214,155400,1089676386,1159,1159,1159,1159,0
20231214,155300,1089676386,1159,1159,1159,1159,0
20231214,155200,1089676386,1159,1159,1159,1159,0
20231214,155100,1089676386,1159,1159,1159,1159,0
20231214,155000,1089676386,1159,1159,1159,1159,0
20231214,154900,1089676386,1159,1159,1159,1159,0
20231214,154800,1089676386,1159,1159,1159,1159,0
20231214,154700,1089676386,1159,1159,1159,1159,0
20231214,154600,1089676386,1159,1159,1159,1159,0
20231214,154500,1089676386,1159,1159,1159,1159,0
20231214,154400,1089676386,1159,1159,1159,1159,5328
20231214,154300,1089676386,1159,1159,1159,1159,0
20231214,154200,1089676386,1159,1159,1159,1159,0
20231214,154100,1089676386,1159,1159,1159,1159,0
20231214,154000,1089676386,1159,1159,1159,1159,0
20231214,153900,1089676386,1159,1159,1159,1159,0
20231214,153800,1089676386,1159,1159,1159,1159,0
20231214,153700,1089676386,1159,1159,1159,1159,0
20231214,153600,1089676386,1159,1159,1159,1159,0
20231214,153500,1089676386,1159,1159,1159,1159,0
20231214,153400,1089676386,1159,1159,1159,1159,0
20231214,153300,1089676386,1159,1159,1159,1159,0
20231214,153200,1089676386,1159,1159,1159,1159,0
20231214,153100,1089676386,1159,1159,1159,1159,0
20231214,153000,1089676386,1159,1159,1159,1159,5328
20231214,152900,1083501234,1160,1160,1160,1160,0
20231214,152800,1083501234,1160,1160,1160,1160,0
20231214,152700,1083501234,1160,1160,1160,1160,0
20231214,152600,1083501234,1160,1160,1160,1160,0
20231214,152500,1083501234,1160,1160,1160,1160,0
20231214,152400,1083501234,1160,1160,1160,1160,0
20231214,152300,1083501234,1160,1160,1160,1160,0
20231214,152200,1083501234,1160,1160,1160,1160,0
20231214,152100,1083501234,1160,1160,1160,1160,0
20231214,152000,1083501234,1160,1160,1160,1160,0
20231214,151900,1083501234,1160,1160,1160,1158,429
20231214,151800,1083004040,1159,1161,1161,1159,1643
20231214,151700,1081098260,1160,1160,1160,1159,1512
20231214,151600,1079345330,1160,1160,1160,1160,1010
20231214,151500,1078173730,1159,1161,1161,1159,2059
20231214,151400,1075785181,1165,1160,1165,1160,29
20231214,151300,1075751516,1165,1161,1165,1161,935
20231214,151200,1074665961,1162,1162,1162,1162,0
20231214,151100,1074665961,1162,1162,1162,1162,94
20231214,151000,1074556733,1162,1162,1162,1162,500
20231214,150900,1073975733,1162,1160,1162,1160,1260
20231214,150800,1072513449,1161,1161,1161,1161,510
20231214,150700,1071921339,1161,1161,1161,1161,1008
20231214,150600,1070751051,1160,1161,1161,1160,12520
20231214,150500,1056227164,1161,1164,1164,1161,2516
20231214,150400,1053303065,1164,1164,1164,1164,0
20231214,150300,1053303065,1164,1162,1164,1162,615
20231214,150200,1052588233,1162,1162,1162,1162,5186
20231214,150100,1046562101,1162,1163,1163,1162,3728
20231214,150000,1042229928,1165,1165,1165,1165,267
20231214,145900,1041918873,1174,1174,1174,1174,10
20231214,145800,1041907133,1176,1176,1176,1176,101
20231214,145700,1041788357,1180,1180,1180,1180,0
20231214,145600,1041788357,1180,1163,1180,1163,2827
20231214,145500,1038493140,1163,1163,1163,1163,0
20231214,145400,1038493140,1163,1163,1163,1162,1430
20231214,145300,1036830292,1163,1164,1164,1163,2707
20231214,145200,1033682035,1165,1168,1168,1165,2746
20231214,145100,1030480434,1168,1167,1168,1167,872
20231214,145000,1029461958,1168,1167,1168,1167,151
20231214,144900,1029285690,1168,1168,1168,1168,1693
20231214,144800,1027308266,1167,1168,1168,1167,559
20231214,144700,1026655912,1169,1171,1171,1169,3656
20231214,144600,1022377315,1171,1170,1171,1170,1517
20231214,144500,1020601164,1170,1171,1171,1170,8150
20231214,144400,1011061604,1171,1173,1173,1171,13241
20231214,144300,995551252,1173,1174,1174,1173,8096
20231214,144200,986053886,1174,1174,1174,1174,0
20231214,144100,986053886,1174,1174,1174,1174,0
20231214,144000,986053886,1174,1177,1177,1174,52
20231214,143900,985992832,1177,1177,1177,1177,79
20231214,143800,985899849,1173,1173,1173,1173,0
20231214,143700,985899849,1173,1173,1173,1173,0
20231214,143600,985899849,1173,1173,1173,1173,0
20231214,143500,985899849,1173,1172,1173,1171,2949
20231214,143400,982443426,1171,1173,1173,1171,2019
20231214,143300,980077519,1175,1175,1175,1175,1909
20231214,143200,977834444,1175,1177,1177,1175,2772
20231214,143100,974573818,1178,1178,1178,1178,794
20231214,143000,973638486,1179,1180,1180,1179,2407
20231214,142900,970799226,1181,1181,1181,1181,0
20231214,142800,970799226,1181,1181,1181,1181,995
20231214,142700,969624131,1180,1181,1181,1178,5510
20231214,142600,963122940,1181,1181,1181,1181,2000
20231214,142500,960760940,1181,1182,1182,1181,5000
20231214,142400,954853216,1183,1183,1183,1183,0
20231214,142300,954853216,1183,1184,1184,1183,5766
20231214,142200,948030546,1183,1183,1183,1183,0
20231214,142100,948030546,1183,1183,1183,1183,4
20231214,142000,948025814,1183,1183,1183,1183,0
20231214,141900,948025814,1183,1183,1183,1183,0
20231214,141800,948025814,1183,1183,1183,1183,0
20231214,141700,948025814,1183,1183,1183,1183,30
20231214,141600,947990324,1183,1182,1183,1182,4822
20231214,141500,942286184,1182,1182,1182,1182,714
20231214,141400,941442236,1183,1182,1183,1182,93
20231214,141300,941332291,1182,1182,1182,1182,0
20231214,141200,941332291,1182,1182,1182,1182,1
20231214,141100,941331109,1183,1183,1183,1183,1390
20231214,141000,939686739,1182,1182,1182,1182,1125
20231214,140900,938356989,1182,1187,1187,1182,8957
20231214,140800,927755719,1187,1187,1187,1187,20
20231214,140700,927731979,1187,1188,1188,1187,2026
20231214,140600,925326405,1191,1191,1191,1191,21
20231214,140500,925301394,1191,1191,1191,1191,0
20231214,140400,925301394,1191,1191,1191,1191,10
20231214,140300,925289484,1188,1190,1190,1188,1235
20231214,140200,923821092,1193,1193,1193,1193,10
20231214,140100,923809162,1189,1189,1189,1189,0
20231214,140000,923809162,1189,1190,1190,1189,1779
20231214,135900,921692200,1195,1195,1195,1191,5640
20231214,135800,914968850,1195,1195,1195,1194,352
20231214,135700,914548211,1195,1195,1195,1195,31
20231214,135600,914511166,1196,1196,1196,1196,2
20231214,135500,914508774,1197,1197,1197,1197,2
20231214,135400,914506380,1198,1198,1198,1198,0
20231214,135300,914506380,1198,1198,1198,1198,0
20231214,135200,914506380,1198,1198,1198,1198,1
20231214,135100,914505182,1200,1200,1200,1200,0
20231214,135000,914505182,1200,1200,1200,1200,0
20231214,134900,914505182,1200,1199,1200,1199,721
20231214,134800,913640683,1200,1200,1200,1200,0
20231214,134700,913640683,1200,1200,1200,1200,1
20231214,134600,913639483,1192,1192,1192,1192,0
20231214,134500,913639483,1192,1192,1192,1192,0
20231214,134400,913639483,1192,1192,1192,1192,0
20231214,134300,913639483,1192,1192,1192,1192,23
20231214,134200,913612067,1192,1194,1194,1192,3417
20231214,134100,909534329,1194,1197,1197,1194,500
20231214,134000,908936315,1197,1197,1197,1197,0
20231214,133900,908936315,1197,1197,1197,1197,0
20231214,133800,908936315,1197,1197,1197,1197,2
20231214,133700,908933921,1197,1197,1197,1197,509
20231214,133600,908324648,1194,1194,1194,1194,1612
20231214,133500,906399920,1192,1192,1192,1192,0
20231214,133400,906399920,1192,1193,1195,1192,14548
20231214,133300,889042641,1193,1193,1193,1193,0
20231214,133200,889042641,1193,1193,1193,1193,22
20231214,133100,889016395,1193,1193,1193,1193,0
20231214,133000,889016395,1193,1190,1193,1190,16495
20231214,132900,869384342,1190,1191,1191,1190,1771
20231214,132800,867276662,1191,1191,1191,1191,339
20231214,132700,866872913,1191,1191,1191,1191,87
20231214,132600,866769296,1191,1195,1195,1191,1017
20231214,132500,865557297,1193,1193,1193,1193,0
20231214,132400,865557297,1193,1193,1193,1193,3082
20231214,132300,861880471,1193,1194,1194,1193,2382
20231214,132200,859037744,1196,1196,1196,1196,1
20231214,132100,859036548,1197,1197,1197,1195,3085
20231214,132000,855346213,1197,1200,1200,1197,6440
20231214,131900,847631739,1198,1201,1201,1198,2199
20231214,131800,844992998,1203,1202,1203,1202,3263
20231214,131700,841070499,1202,1205,1205,1202,2778
20231214,131600,837728665,1205,1205,1205,1205,11
20231214,131500,837715410,1205,1205,1205,1205,510
20231214,131400,837100860,1208,1208,1208,1203,25210
20231214,131300,806692263,1209,1210,1210,1209,3817
20231214,131200,802076649,1210,1213,1213,1210,3223
20231214,131100,798175319,1210,1210,1210,1210,660
20231214,131000,797376719,1214,1211,1214,1210,1739
20231214,130900,795271787,1211,1212,1212,1211,3261
20231214,130800,791322455,1212,1212,1212,1212,0
20231214,130700,791322455,1212,1213,1213,1212,3183
20231214,130600,787463625,1213,1216,1216,1213,3329
20231214,130500,783424561,1216,1216,1216,1216,635
20231214,130400,782652401,1217,1217,1217,1217,1321
20231214,130300,781044744,1215,1215,1215,1215,27
20231214,130200,781011939,1215,1215,1215,1215,333
20231214,130100,780607344,1213,1213,1213,1213,0
20231214,130000,780607344,1213,1213,1213,1213,559
20231214,125900,779929277,1213,1213,1213,1213,0
20231214,125800,779929277,1213,1213,1213,1213,673
20231214,125700,779112928,1213,1215,1215,1213,1429
20231214,125600,777376697,1215,1215,1215,1215,703
20231214,125500,776522552,1215,1215,1215,1215,202
20231214,125400,776277122,1215,1213,1215,1213,14
20231214,125300,776260120,1213,1213,1213,1213,3254
20231214,125200,772313018,1212,1212,1212,1212,2
20231214,125100,772310594,1212,1212,1212,1212,562
20231214,125000,771629450,1213,1213,1213,1213,0
20231214,124900,771629450,1213,1213,1213,1213,1
20231214,124800,771628237,1212,1211,1212,1210,1266
20231214,124700,770094882,1211,1211,1211,1211,329
20231214,124600,769696463,1212,1212,1212,1212,150
20231214,124500,769514663,1211,1211,1211,1211,1064
20231214,124400,768226159,1212,1212,1212,1212,50
20231214,124300,768165559,1212,1212,1212,1212,642
20231214,124200,767387455,1212,1213,1213,1212,2137
20231214,124100,764797101,1213,1215,1215,1213,5065
20231214,124000,758647924,1219,1215,1219,1214,251
20231214,123900,758342916,1215,1215,1215,1215,256
20231214,123800,758031876,1215,1215,1215,1215,0
20231214,123700,758031876,1215,1215,1215,1215,0
20231214,123600,758031876,1215,1215,1215,1215,149
20231214,123500,757850841,1215,1217,1217,1215,1000
20231214,123400,756635837,1219,1219,1219,1219,0
20231214,123300,756635837,1219,1219,1219,1219,0
20231214,123200,756635837,1219,1215,1219,1215,381
20231214,123100,756172918,1215,1219,1219,1215,2218
20231214,123000,753477848,1219,1219,1219,1219,65
20231214,122900,753398613,1216,1216,1216,1216,0
20231214,122800,753398613,1216,1216,1216,1216,842
20231214,122700,752374741,1216,1216,1216,1216,0
20231214,122600,752374741,1216,1216,1216,1216,0
20231214,122500,752374741,1216,1216,1216,1216,224
20231214,122400,752102357,1215,1215,1215,1215,500
20231214,122300,751494857,1215,1218,1218,1215,2090
20231214,122200,748953043,1219,1219,1219,1219,551
20231214,122100,748281374,1221,1220,1221,1220,5
20231214,122000,748275273,1220,1221,1221,1220,317
20231214,121900,747888532,1221,1221,1221,1221,432
20231214,121800,747361060,1222,1222,1222,1222,0
20231214,121700,747361060,1222,1222,1222,1222,2
20231214,121600,747358616,1224,1224,1224,1224,0
20231214,121500,747358616,1224,1224,1224,1224,0
20231214,121400,747358616,1224,1224,1224,1224,0
20231214,121300,747358616,1224,1224,1224,1224,0
20231214,121200,747358616,1224,1224,1224,1224,1
20231214,121100,747357392,1224,1224,1224,1224,0
20231214,121000,747357392,1224,1224,1224,1224,1
20231214,120900,747356168,1225,1225,1225,1225,0
20231214,120800,747356168,1225,1225,1225,1225,0
20231214,120700,747356168,1225,1225,1225,1225,0
20231214,120600,747356168,1225,1219,1225,1219,1178
20231214,120500,745918612,1220,1220,1220,1220,1643
20231214,120400,743914152,1220,1222,1222,1220,1970
20231214,120300,741509149,1223,1225,1227,1223,994
20231214,120200,740291904,1228,1228,1228,1228,0
20231214,120100,740291904,1228,1228,1228,1228,1
20231214,120000,740290676,1228,1228,1228,1228,0
20231214,115900,740290676,1228,1228,1228,1228,0
20231214,115800,740290676,1228,1228,1228,1228,0
20231214,115700,740290676,1228,1225,1228,1225,107
20231214,115600,740159598,1225,1225,1225,1225,5
20231214,115500,740153473,1229,1229,1229,1229,0
20231214,115400,740153473,1229,1225,1229,1225,2
20231214,115300,740151019,1229,1231,1233,1226,43409
20231214,115200,686830076,1234,1234,1234,1234,0
20231214,115100,686830076,1234,1234,1234,1234,0
20231214,115000,686830076,1234,1234,1234,1234,1
20231214,114900,686828842,1230,1230,1230,1230,42
20231214,114800,686777182,1230,1230,1230,1230,0
20231214,114700,686777182,1230,1234,1235,1230,3068
20231214,114600,682999542,1235,1235,1235,1235,0
20231214,114500,682999542,1235,1235,1235,1235,0
20231214,114400,682999542,1235,1235,1235,1230,12
20231214,114300,682984772,1230,1233,1233,1230,4143
20231214,114200,677884483,1235,1235,1235,1235,5
20231214,114100,677878308,1237,1237,1237,1237,0
20231214,114000,677878308,1237,1237,1237,1237,0
20231214,113900,677878308,1237,1237,1237,1237,0
20231214,113800,677878308,1237,1237,1237,1237,0
20231214,113700,677878308,1237,1237,1237,1237,0
20231214,113600,677878308,1237,1235,1237,1235,501
20231214,113500,677259081,1236,1236,1236,1236,1
20231214,113400,677257845,1234,1234,1234,1234,64
20231214,113300,677178869,1237,1237,1237,1237,0
20231214,113200,677178869,1237,1237,1237,1237,0
20231214,113100,677178869,1237,1237,1237,1237,1
20231214,113000,677177632,1237,1237,1237,1237,1
20231214,112900,677176395,1234,1234,1234,1234,0
20231214,112800,677176395,1234,1238,1238,1234,568
20231214,112700,676474843,1240,1240,1240,1240,0
20231214,112600,676474843,1240,1240,1240,1240,0
20231214,112500,676474843,1240,1240,1240,1240,0
20231214,112400,676474843,1240,1240,1240,1240,0
20231214,112300,676474843,1240,1240,1240,1240,0
20231214,112200,676474843,1240,1240,1240,1240,1
20231214,112100,676473603,1241,1234,1241,1234,601
20231214,112000,675731962,1240,1240,1240,1240,42
20231214,111900,675679882,1244,1244,1244,1244,1
20231214,111800,675678638,1235,1239,1245,1235,7231
20231214,111700,666691432,1239,1235,1239,1234,1039
20231214,111600,665408656,1239,1239,1239,1239,0
20231214,111500,665408656,1239,1239,1239,1239,0
20231214,111400,665408656,1239,1239,1239,1239,0
20231214,111300,665408656,1239,1239,1239,1238,1373
20231214,111200,663708509,1244,1239,1244,1239,71
20231214,111100,663620535,1244,1239,1244,1239,101
20231214,111000,663495391,1244,1244,1244,1239,99
20231214,110900,663372720,1240,1240,1240,1240,1200
20231214,110800,661884720,1244,1244,1244,1244,100
20231214,110700,661760320,1244,1240,1244,1239,1001
20231214,110600,660519938,1240,1240,1240,1240,2
20231214,110500,660517458,1247,1247,1247,1247,1000
20231214,110400,659270458,1247,1247,1247,1247,2
20231214,110300,659267964,1239,1239,1239,1239,0
20231214,110200,659267964,1239,1239,1239,1239,1000
20231214,110100,658028964,1248,1248,1248,1248,0
20231214,110000,658028964,1248,1244,1248,1244,5000
20231214,105900,651798270,1244,1236,1244,1234,507
20231214,105800,651172516,1243,1243,1243,1243,549
20231214,105700,650490109,1243,1243,1243,1243,0
20231214,105600,650490109,1243,1235,1243,1235,701
20231214,105500,649624366,1245,1245,1245,1245,0
20231214,105400,649624366,1245,1234,1245,1234,5292
20231214,105300,643052371,1234,1236,1236,1234,3393
20231214,105200,638858627,1236,1236,1236,1236,102
20231214,105100,638732555,1242,1242,1242,1242,0
20231214,105000,638732555,1242,1242,1242,1242,5
20231214,104900,638726345,1244,1244,1244,1244,0
20231214,104800,638726345,1244,1244,1244,1244,0
20231214,104700,638726345,1244,1244,1244,1244,0
20231214,104600,638726345,1244,1244,1244,1244,0
20231214,104500,638726345,1244,1240,1244,1240,301
20231214,104400,638353101,1245,1245,1245,1245,0
20231214,104300,638353101,1245,1245,1245,1245,1
20231214,104200,638351856,1244,1234,1244,1234,1607
20231214,104100,636355518,1245,1245,1245,1245,523
20231214,104000,635704383,1247,1234,1247,1234,10101
20231214,103900,623160400,1235,1235,1235,1235,87
20231214,103800,623052955,1235,1236,1236,1235,10604
20231214,103700,609947447,1237,1237,1237,1237,0
20231214,103600,609947447,1237,1237,1237,1237,90
20231214,103500,609836117,1237,1239,1239,1237,2012
20231214,103400,607346557,1240,1240,1240,1240,0
20231214,103300,607346557,1240,1238,1240,1238,631
20231214,103200,606565377,1238,1238,1238,1238,1870
20231214,103100,604250317,1240,1236,1240,1236,11
20231214,103000,604236717,1236,1236,1237,1236,11096
20231214,102900,590521378,1238,1238,1238,1236,1062
20231214,102800,589206642,1242,1242,1242,1242,0
20231214,102700,589206642,1242,1242,1242,1242,0
20231214,102600,589206642,1242,1241,1242,1238,31505
20231214,102500,550141882,1242,1242,1242,1242,34
20231214,102400,550099654,1247,1247,1247,1247,0
20231214,102300,550099654,1247,1247,1247,1247,10
20231214,102200,550087184,1248,1245,1250,1245,11647
20231214,102100,535543420,1249,1248,1249,1248,1240
20231214,102000,533995091,1249,1237,1249,1237,6
20231214,101900,533987657,1250,1235,1250,1235,9839
20231214,101800,521737742,1236,1236,1236,1236,0
20231214,101700,521737742,1236,1241,1241,1236,2829
20231214,101600,518235705,1242,1245,1245,1241,494
20231214,101500,517622155,1246,1246,1246,1246,0
20231214,101400,517622155,1246,1246,1246,1246,0
20231214,101300,517622155,1246,1246,1246,1246,494
20231214,101200,517006631,1250,1246,1250,1246,5000
20231214,101100,510766595,1246,1236,1246,1236,401
20231214,101000,510270949,1250,1237,1250,1237,8032
20231214,100900,500264598,1232,1235,1235,1232,1554
20231214,100800,498347563,1249,1249,1249,1249,0
20231214,100700,498347563,1249,1223,1250,1223,10009
20231214,100600,485893028,1244,1220,1244,1219,32110
20231214,100500,446351976,1217,1225,1225,1217,6876
20231214,100400,437945014,1225,1236,1236,1225,3734
20231214,100300,433355146,1236,1235,1236,1232,23456
20231214,100200,404393375,1236,1238,1238,1236,2740
20231214,100100,401006733,1240,1235,1240,1235,74
20231214,100000,400915338,1240,1240,1240,1240,0
20231214,095900,400915338,1240,1237,1240,1235,7070
20231214,095800,392173028,1238,1239,1240,1238,312
20231214,095700,391786769,1240,1236,1240,1236,2818
20231214,095600,388303568,1242,1234,1242,1234,457
20231214,095500,387738810,1235,1239,1242,1235,23063
20231214,095400,359176779,1242,1240,1242,1239,6927
20231214,095300,350585493,1240,1240,1240,1239,301
20231214,095200,350212453,1240,1239,1240,1239,6
20231214,095100,350205018,1240,1240,1240,1239,1171
20231214,095000,348753148,1243,1238,1243,1237,2917
20231214,094900,345138425,1243,1239,1243,1237,21674
20231214,094800,318259147,1248,1239,1248,1239,3
20231214,094700,318255413,1250,1250,1250,1250,1
20231214,094600,318254163,1248,1249,1250,1233,22780
20231214,094500,289908791,1250,1250,1254,1249,3808
20231214,094400,285151427,1255,1255,1255,1255,0
20231214,094300,285151427,1255,1255,1255,1249,81
20231214,094200,285050120,1256,1255,1256,1255,1928
20231214,094100,282629052,1256,1249,1256,1248,50072
20231214,094000,219883273,1254,1255,1255,1254,138
20231214,093900,219710220,1254,1254,1254,1249,21603
20231214,093800,192630392,1254,1249,1255,1249,3438
20231214,093700,188332338,1255,1253,1255,1248,2227
20231214,093600,185543694,1252,1253,1253,1248,4472
20231214,093500,179952283,1252,1252,1252,1247,2112
20231214,093400,177311059,1246,1249,1253,1246,6552
20231214,093300,169134283,1254,1255,1255,1247,390
20231214,093200,168647512,1255,1244,1255,1244,3367
20231214,093100,164427750,1253,1249,1253,1249,10010
20231214,093000,151897021,1249,1249,1249,1244,1180
20231214,092900,150426603,1245,1252,1253,1245,4570
20231214,092800,144730341,1253,1240,1253,1240,6991
20231214,092700,135991609,1240,1237,1240,1237,1101
20231214,092600,134628944,1241,1241,1241,1241,2400
20231214,092500,131650544,1249,1245,1255,1230,2846
20231214,092400,128105442,1229,1239,1250,1229,22743
20231214,092300,99828722,1239,1223,1239,1223,10000
20231214,092200,87500969,1223,1223,1223,1223,54
20231214,092100,87434927,1223,1222,1223,1219,4464
20231214,092000,81989251,1223,1222,1223,1222,647
20231214,091900,81198590,1222,1222,1222,1222,10
20231214,091800,81186370,1224,1225,1230,1219,12950
20231214,091700,65379697,1232,1230,1233,1225,19590
20231214,091600,41309385,1233,1233,1233,1233,0
20231214,091500,41309385,1233,1226,1233,1226,82
20231214,091400,41208846,1234,1235,1235,1225,101
20231214,091300,41084982,1225,1221,1235,1221,10728
20231214,091200,27897072,1225,1225,1229,1219,5434
20231214,091100,21256119,1226,1229,1230,1226,3136
20231214,091000,17406459,1230,1229,1230,1229,1410
20231214,090900,15673568,1229,1225,1229,1225,2277
20231214,090800,12882929,1225,1220,1226,1219,570
20231214,090700,12188079,1227,1227,1227,1227,1
20231214,090600,12186852,1227,1227,1227,1220,511
20231214,090500,11563418,1227,1229,1230,1227,2529
20231214,090400,8457916,1233,1233,1233,1227,504
20231214,090300,7839484,1233,1235,1235,1233,642
20231214,090200,7047166,1239,1236,1240,1235,2120
20231214,090100,4428733,1236,1227,1236,1227,1318
20231214,090000,2809029,1227,1215,1227,1214,2307