KissMeData/082850/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,195100,601213135,2540,2540,2540,2540,3171
20231214,195000,601213135,2540,2540,2540,2540,0
20231214,194900,601213135,2540,2540,2540,2540,0
20231214,194800,601213135,2540,2540,2540,2540,0
20231214,194700,601213135,2540,2540,2540,2540,0
20231214,194600,601213135,2540,2540,2540,2540,0
20231214,194500,601213135,2540,2540,2540,2540,0
20231214,194400,601213135,2540,2540,2540,2540,0
20231214,194300,601213135,2540,2540,2540,2540,0
20231214,194200,601213135,2540,2540,2540,2540,0
20231214,194100,601213135,2540,2540,2540,2540,0
20231214,194000,601213135,2540,2540,2540,2540,0
20231214,193900,601213135,2540,2540,2540,2540,0
20231214,193800,601213135,2540,2540,2540,2540,0
20231214,193700,601213135,2540,2540,2540,2540,0
20231214,193600,601213135,2540,2540,2540,2540,0
20231214,193500,601213135,2540,2540,2540,2540,0
20231214,193400,601213135,2540,2540,2540,2540,0
20231214,193300,601213135,2540,2540,2540,2540,0
20231214,193200,601213135,2540,2540,2540,2540,0
20231214,193100,601213135,2540,2540,2540,2540,0
20231214,193000,601213135,2540,2540,2540,2540,0
20231214,192900,601213135,2540,2540,2540,2540,0
20231214,192800,601213135,2540,2540,2540,2540,0
20231214,192700,601213135,2540,2540,2540,2540,0
20231214,192600,601213135,2540,2540,2540,2540,0
20231214,192500,601213135,2540,2540,2540,2540,0
20231214,192400,601213135,2540,2540,2540,2540,0
20231214,192300,601213135,2540,2540,2540,2540,0
20231214,192200,601213135,2540,2540,2540,2540,0
20231214,192100,601213135,2540,2540,2540,2540,3171
20231214,192000,601213135,2540,2540,2540,2540,0
20231214,191900,601213135,2540,2540,2540,2540,0
20231214,191800,601213135,2540,2540,2540,2540,0
20231214,191700,601213135,2540,2540,2540,2540,0
20231214,191600,601213135,2540,2540,2540,2540,0
20231214,191500,601213135,2540,2540,2540,2540,0
20231214,191400,601213135,2540,2540,2540,2540,0
20231214,191300,601213135,2540,2540,2540,2540,0
20231214,191200,601213135,2540,2540,2540,2540,0
20231214,191100,601213135,2540,2540,2540,2540,0
20231214,191000,601213135,2540,2540,2540,2540,0
20231214,190900,601213135,2540,2540,2540,2540,0
20231214,190800,601213135,2540,2540,2540,2540,0
20231214,190700,601213135,2540,2540,2540,2540,0
20231214,190600,601213135,2540,2540,2540,2540,0
20231214,190500,601213135,2540,2540,2540,2540,0
20231214,190400,601213135,2540,2540,2540,2540,0
20231214,190300,601213135,2540,2540,2540,2540,0
20231214,190200,601213135,2540,2540,2540,2540,0
20231214,190100,601213135,2540,2540,2540,2540,0
20231214,190000,601213135,2540,2540,2540,2540,0
20231214,185900,601213135,2540,2540,2540,2540,0
20231214,185800,601213135,2540,2540,2540,2540,0
20231214,185700,601213135,2540,2540,2540,2540,0
20231214,185600,601213135,2540,2540,2540,2540,0
20231214,185500,601213135,2540,2540,2540,2540,0
20231214,185400,601213135,2540,2540,2540,2540,0
20231214,185300,601213135,2540,2540,2540,2540,0
20231214,185200,601213135,2540,2540,2540,2540,0
20231214,185100,601213135,2540,2540,2540,2540,3171
20231214,185000,601213135,2540,2540,2540,2540,0
20231214,184900,601213135,2540,2540,2540,2540,0
20231214,184800,601213135,2540,2540,2540,2540,0
20231214,184700,601213135,2540,2540,2540,2540,0
20231214,184600,601213135,2540,2540,2540,2540,0
20231214,184500,601213135,2540,2540,2540,2540,0
20231214,184400,601213135,2540,2540,2540,2540,0
20231214,184300,601213135,2540,2540,2540,2540,0
20231214,184200,601213135,2540,2540,2540,2540,0
20231214,184100,601213135,2540,2540,2540,2540,0
20231214,184000,601213135,2540,2540,2540,2540,0
20231214,183900,601213135,2540,2540,2540,2540,0
20231214,183800,601213135,2540,2540,2540,2540,0
20231214,183700,601213135,2540,2540,2540,2540,0
20231214,183600,601213135,2540,2540,2540,2540,0
20231214,183500,601213135,2540,2540,2540,2540,0
20231214,183400,601213135,2540,2540,2540,2540,0
20231214,183300,601213135,2540,2540,2540,2540,0
20231214,183200,601213135,2540,2540,2540,2540,0
20231214,183100,601213135,2540,2540,2540,2540,0
20231214,183000,601213135,2540,2540,2540,2540,0
20231214,182900,601213135,2540,2540,2540,2540,0
20231214,182800,601213135,2540,2540,2540,2540,0
20231214,182700,601213135,2540,2540,2540,2540,0
20231214,182600,601213135,2540,2540,2540,2540,0
20231214,182500,601213135,2540,2540,2540,2540,0
20231214,182400,601213135,2540,2540,2540,2540,0
20231214,182300,601213135,2540,2540,2540,2540,0
20231214,182200,601213135,2540,2540,2540,2540,0
20231214,182100,601213135,2540,2540,2540,2540,3171
20231214,182000,601213135,2540,2540,2540,2540,0
20231214,181900,601213135,2540,2540,2540,2540,0
20231214,181800,601213135,2540,2540,2540,2540,0
20231214,181700,601213135,2540,2540,2540,2540,0
20231214,181600,601213135,2540,2540,2540,2540,0
20231214,181500,601213135,2540,2540,2540,2540,0
20231214,181400,601213135,2540,2540,2540,2540,0
20231214,181300,601213135,2540,2540,2540,2540,0
20231214,181200,601213135,2540,2540,2540,2540,0
20231214,181100,601213135,2540,2540,2540,2540,0
20231214,181000,601213135,2540,2540,2540,2540,0
20231214,180900,601213135,2540,2540,2540,2540,0
20231214,180800,601213135,2540,2540,2540,2540,0
20231214,180700,601213135,2540,2540,2540,2540,0
20231214,180600,601213135,2540,2540,2540,2540,0
20231214,180500,601213135,2540,2540,2540,2540,0
20231214,180400,601213135,2540,2540,2540,2540,0
20231214,180300,601213135,2540,2540,2540,2540,0
20231214,180200,601213135,2540,2540,2540,2540,0
20231214,180100,601213135,2540,2540,2540,2540,0
20231214,180000,601213135,2540,2540,2540,2540,0
20231214,175900,601213135,2540,2540,2540,2540,0
20231214,175800,601213135,2540,2540,2540,2540,0
20231214,175700,601213135,2540,2540,2540,2540,0
20231214,175600,601213135,2540,2540,2540,2540,0
20231214,175500,601213135,2540,2540,2540,2540,0
20231214,175400,601213135,2540,2540,2540,2540,0
20231214,175300,601213135,2540,2540,2540,2540,0
20231214,175200,601213135,2540,2540,2540,2540,0
20231214,175100,601213135,2540,2540,2540,2540,3171
20231214,175000,601213135,2540,2540,2540,2540,0
20231214,174900,601213135,2540,2540,2540,2540,0
20231214,174800,601213135,2540,2540,2540,2540,0
20231214,174700,601213135,2540,2540,2540,2540,0
20231214,174600,601213135,2540,2540,2540,2540,0
20231214,174500,601213135,2540,2540,2540,2540,0
20231214,174400,601213135,2540,2540,2540,2540,0
20231214,174300,601213135,2540,2540,2540,2540,0
20231214,174200,601213135,2540,2540,2540,2540,0
20231214,174100,601213135,2540,2540,2540,2540,0
20231214,174000,601213135,2540,2540,2540,2540,0
20231214,173900,601213135,2540,2540,2540,2540,0
20231214,173800,601213135,2540,2540,2540,2540,0
20231214,173700,601213135,2540,2540,2540,2540,0
20231214,173600,601213135,2540,2540,2540,2540,0
20231214,173500,601213135,2540,2540,2540,2540,0
20231214,173400,601213135,2540,2540,2540,2540,0
20231214,173300,601213135,2540,2540,2540,2540,0
20231214,173200,601213135,2540,2540,2540,2540,0
20231214,173100,601213135,2540,2540,2540,2540,0
20231214,173000,601213135,2540,2540,2540,2540,0
20231214,172900,601213135,2540,2540,2540,2540,0
20231214,172800,601213135,2540,2540,2540,2540,0
20231214,172700,601213135,2540,2540,2540,2540,0
20231214,172600,601213135,2540,2540,2540,2540,0
20231214,172500,601213135,2540,2540,2540,2540,0
20231214,172400,601213135,2540,2540,2540,2540,0
20231214,172300,601213135,2540,2540,2540,2540,0
20231214,172200,601213135,2540,2540,2540,2540,0
20231214,172100,601213135,2540,2540,2540,2540,3171
20231214,172000,601213135,2540,2540,2540,2540,0
20231214,171900,601213135,2540,2540,2540,2540,0
20231214,171800,601213135,2540,2540,2540,2540,0
20231214,171700,601213135,2540,2540,2540,2540,0
20231214,171600,601213135,2540,2540,2540,2540,0
20231214,171500,601213135,2540,2540,2540,2540,0
20231214,171400,601213135,2540,2540,2540,2540,0
20231214,171300,601213135,2540,2540,2540,2540,0
20231214,171200,601213135,2540,2540,2540,2540,0
20231214,171100,601213135,2540,2540,2540,2540,0
20231214,171000,601213135,2540,2540,2540,2540,0
20231214,170900,601213135,2540,2540,2540,2540,0
20231214,170800,601213135,2540,2540,2540,2540,0
20231214,170700,601213135,2540,2540,2540,2540,0
20231214,170600,601213135,2540,2540,2540,2540,0
20231214,170500,601213135,2540,2540,2540,2540,0
20231214,170400,601213135,2540,2540,2540,2540,0
20231214,170300,601213135,2540,2540,2540,2540,0
20231214,170200,601213135,2540,2540,2540,2540,0
20231214,170100,601213135,2540,2540,2540,2540,0
20231214,170000,601213135,2540,2540,2540,2540,0
20231214,165900,601213135,2540,2540,2540,2540,0
20231214,165800,601213135,2540,2540,2540,2540,0
20231214,165700,601213135,2540,2540,2540,2540,0
20231214,165600,601213135,2540,2540,2540,2540,0
20231214,165500,601213135,2540,2540,2540,2540,0
20231214,165400,601213135,2540,2540,2540,2540,0
20231214,165300,601213135,2540,2540,2540,2540,0
20231214,165200,601213135,2540,2540,2540,2540,0
20231214,165100,601213135,2540,2540,2540,2540,3171
20231214,165000,601213135,2540,2540,2540,2540,0
20231214,164900,601213135,2540,2540,2540,2540,0
20231214,164800,601213135,2540,2540,2540,2540,0
20231214,164700,601213135,2540,2540,2540,2540,0
20231214,164600,601213135,2540,2540,2540,2540,0
20231214,164500,601213135,2540,2540,2540,2540,0
20231214,164400,601213135,2540,2540,2540,2540,0
20231214,164300,601213135,2540,2540,2540,2540,0
20231214,164200,601213135,2540,2540,2540,2540,0
20231214,164100,601213135,2540,2540,2540,2540,0
20231214,164000,601213135,2540,2540,2540,2540,0
20231214,163900,601213135,2540,2540,2540,2540,0
20231214,163800,601213135,2540,2540,2540,2540,0
20231214,163700,601213135,2540,2540,2540,2540,0
20231214,163600,601213135,2540,2540,2540,2540,0
20231214,163500,601213135,2540,2540,2540,2540,0
20231214,163400,601213135,2540,2540,2540,2540,0
20231214,163300,601213135,2540,2540,2540,2540,0
20231214,163200,601213135,2540,2540,2540,2540,0
20231214,163100,601213135,2540,2540,2540,2540,0
20231214,163000,601213135,2540,2540,2540,2540,0
20231214,162900,601213135,2540,2540,2540,2540,0
20231214,162800,601213135,2540,2540,2540,2540,0
20231214,162700,601213135,2540,2540,2540,2540,0
20231214,162600,601213135,2540,2540,2540,2540,0
20231214,162500,601213135,2540,2540,2540,2540,0
20231214,162400,601213135,2540,2540,2540,2540,0
20231214,162300,601213135,2540,2540,2540,2540,0
20231214,162200,601213135,2540,2540,2540,2540,0
20231214,162100,601213135,2540,2540,2540,2540,3171
20231214,162000,601213135,2540,2540,2540,2540,0
20231214,161900,601213135,2540,2540,2540,2540,0
20231214,161800,601213135,2540,2540,2540,2540,0
20231214,161700,601213135,2540,2540,2540,2540,0
20231214,161600,601213135,2540,2540,2540,2540,0
20231214,161500,601213135,2540,2540,2540,2540,0
20231214,161400,601213135,2540,2540,2540,2540,0
20231214,161300,601213135,2540,2540,2540,2540,0
20231214,161200,601213135,2540,2540,2540,2540,0
20231214,161100,601213135,2540,2540,2540,2540,0
20231214,161000,601213135,2540,2540,2540,2540,0
20231214,160900,601213135,2540,2540,2540,2540,0
20231214,160800,601213135,2540,2540,2540,2540,0
20231214,160700,601213135,2540,2540,2540,2540,0
20231214,160600,601213135,2540,2540,2540,2540,0
20231214,160500,601213135,2540,2540,2540,2540,0
20231214,160400,601213135,2540,2540,2540,2540,0
20231214,160300,601213135,2540,2540,2540,2540,0
20231214,160200,601213135,2540,2540,2540,2540,0
20231214,160100,601213135,2540,2540,2540,2540,0
20231214,160000,601213135,2540,2540,2540,2540,0
20231214,155900,601213135,2540,2540,2540,2540,0
20231214,155800,601213135,2540,2540,2540,2540,0
20231214,155700,601213135,2540,2540,2540,2540,0
20231214,155600,601213135,2540,2540,2540,2540,0
20231214,155500,601213135,2540,2540,2540,2540,0
20231214,155400,601213135,2540,2540,2540,2540,0
20231214,155300,601213135,2540,2540,2540,2540,0
20231214,155200,601213135,2540,2540,2540,2540,0
20231214,155100,601213135,2540,2540,2540,2540,3171
20231214,155000,601213135,2540,2540,2540,2540,0
20231214,154900,601213135,2540,2540,2540,2540,0
20231214,154800,601213135,2540,2540,2540,2540,0
20231214,154700,601213135,2540,2540,2540,2540,0
20231214,154600,601213135,2540,2540,2540,2540,0
20231214,154500,601213135,2540,2540,2540,2540,0
20231214,154400,601213135,2540,2540,2540,2540,0
20231214,154300,601213135,2540,2540,2540,2540,0
20231214,154200,601213135,2540,2540,2540,2540,0
20231214,154100,601213135,2540,2540,2540,2540,0
20231214,154000,601213135,2540,2540,2540,2540,0
20231214,153900,601213135,2540,2540,2540,2540,0
20231214,153800,601213135,2540,2540,2540,2540,0
20231214,153700,601213135,2540,2540,2540,2540,0
20231214,153600,601213135,2540,2540,2540,2540,0
20231214,153500,601213135,2540,2540,2540,2540,0
20231214,153400,601213135,2540,2540,2540,2540,0
20231214,153300,601213135,2540,2540,2540,2540,0
20231214,153200,601213135,2540,2540,2540,2540,0
20231214,153100,601213135,2540,2540,2540,2540,0
20231214,153000,601213135,2540,2540,2540,2540,3171
20231214,152900,593158795,2550,2550,2550,2550,0
20231214,152800,593158795,2550,2550,2550,2550,0
20231214,152700,593158795,2550,2550,2550,2550,0
20231214,152600,593158795,2550,2550,2550,2550,0
20231214,152500,593158795,2550,2550,2550,2550,0
20231214,152400,593158795,2550,2550,2550,2550,0
20231214,152300,593158795,2550,2550,2550,2550,0
20231214,152200,593158795,2550,2550,2550,2550,0
20231214,152100,593158795,2550,2550,2550,2550,0
20231214,152000,593158795,2550,2550,2550,2550,0
20231214,151900,593158795,2550,2550,2550,2540,6474
20231214,151800,576713365,2550,2545,2555,2545,1132
20231214,151700,573831930,2555,2555,2555,2550,250
20231214,151600,573194405,2550,2555,2555,2550,1120
20231214,151500,570337825,2550,2550,2550,2550,53
20231214,151400,570202675,2555,2555,2560,2555,1228
20231214,151300,567065125,2555,2555,2560,2555,3161
20231214,151200,558987895,2560,2555,2560,2555,2
20231214,151100,558982780,2560,2560,2560,2560,500
20231214,151000,557702780,2555,2555,2555,2555,63
20231214,150900,557541815,2560,2560,2560,2560,79
20231214,150800,557339575,2560,2565,2565,2560,45
20231214,150700,557224370,2560,2560,2560,2555,1595
20231214,150600,553148180,2560,2560,2560,2560,653
20231214,150500,551476500,2560,2565,2565,2560,101
20231214,150400,551217935,2560,2565,2565,2560,92
20231214,150300,550982405,2560,2560,2560,2560,74
20231214,150200,550792965,2560,2560,2560,2560,54
20231214,150100,550654725,2560,2555,2565,2555,916
20231214,150000,548314240,2555,2560,2560,2555,96
20231214,145900,548068945,2565,2565,2565,2565,589
20231214,145800,546558160,2565,2555,2570,2555,110
20231214,145700,546277065,2555,2570,2570,2555,3283
20231214,145600,537888970,2555,2555,2555,2555,686
20231214,145500,536136240,2570,2570,2570,2570,0
20231214,145400,536136240,2570,2570,2570,2570,10
20231214,145300,536110540,2570,2555,2570,2555,11
20231214,145200,536082420,2565,2565,2565,2565,0
20231214,145100,536082420,2565,2565,2565,2565,173
20231214,145000,535638675,2570,2570,2570,2570,0
20231214,144900,535638675,2570,2570,2570,2570,500
20231214,144800,534353675,2570,2570,2570,2570,4
20231214,144700,534343395,2570,2560,2570,2560,2194
20231214,144600,528726745,2560,2560,2560,2560,1860
20231214,144500,523965145,2570,2570,2570,2570,102
20231214,144400,523703005,2570,2570,2570,2570,100
20231214,144300,523446005,2570,2560,2570,2560,101
20231214,144200,523187435,2560,2560,2560,2560,55
20231214,144100,523046635,2560,2565,2565,2560,2059
20231214,144000,517767740,2565,2565,2565,2565,0
20231214,143900,517767740,2565,2565,2565,2565,1
20231214,143800,517765175,2565,2565,2565,2565,0
20231214,143700,517765175,2565,2565,2565,2565,323
20231214,143600,516936680,2560,2560,2560,2560,1084
20231214,143500,514161640,2575,2575,2575,2575,0
20231214,143400,514161640,2575,2575,2575,2575,10
20231214,143300,514135890,2575,2575,2575,2575,100
20231214,143200,513878390,2575,2575,2575,2575,0
20231214,143100,513878390,2575,2575,2575,2575,0
20231214,143000,513878390,2575,2575,2575,2575,1
20231214,142900,513875815,2570,2570,2570,2555,2533
20231214,142800,507397630,2565,2565,2565,2565,5
20231214,142700,507384805,2560,2560,2560,2560,1221
20231214,142600,504259045,2565,2570,2570,2565,870
20231214,142500,502027485,2565,2565,2565,2565,759
20231214,142400,500080650,2570,2570,2570,2570,2
20231214,142300,500075510,2570,2570,2570,2570,125
20231214,142200,499754260,2570,2570,2570,2570,180
20231214,142100,499291660,2570,2570,2570,2570,0
20231214,142000,499291660,2570,2570,2570,2570,0
20231214,141900,499291660,2570,2565,2570,2565,434
20231214,141800,498176805,2570,2570,2570,2570,2169
20231214,141700,492602475,2565,2565,2565,2565,1209
20231214,141600,489501390,2565,2565,2565,2565,0
20231214,141500,489501390,2565,2560,2565,2560,355
20231214,141400,488592580,2560,2560,2560,2560,61
20231214,141300,488436420,2565,2565,2565,2565,15
20231214,141200,488397945,2560,2570,2570,2560,5211
20231214,141100,475057765,2560,2565,2565,2560,80
20231214,141000,474852830,2565,2565,2565,2565,0
20231214,140900,474852830,2565,2565,2565,2565,899
20231214,140800,472546895,2570,2570,2570,2570,5
20231214,140700,472534045,2570,2570,2570,2570,42
20231214,140600,472426105,2570,2570,2570,2570,138
20231214,140500,472071445,2570,2570,2570,2570,4
20231214,140400,472061165,2570,2565,2570,2565,608
20231214,140300,470501640,2560,2560,2565,2560,352
20231214,140200,469600515,2565,2560,2565,2560,8227
20231214,140100,448539390,2560,2560,2560,2560,0
20231214,140000,448539390,2560,2560,2560,2560,7
20231214,135900,448521470,2560,2555,2560,2555,4238
20231214,135800,437693370,2555,2555,2555,2555,0
20231214,135700,437693370,2555,2555,2555,2555,0
20231214,135600,437693370,2555,2555,2555,2555,3
20231214,135500,437685705,2555,2550,2555,2550,155
20231214,135400,437290445,2545,2545,2545,2545,353
20231214,135300,436392060,2550,2550,2550,2550,2
20231214,135200,436386960,2550,2555,2555,2550,745
20231214,135100,434487200,2550,2555,2555,2550,324
20231214,135000,433660380,2555,2555,2555,2555,2
20231214,134900,433655270,2550,2550,2550,2550,53
20231214,134800,433520120,2550,2550,2550,2550,299
20231214,134700,432757670,2550,2550,2550,2550,30
20231214,134600,432681170,2555,2555,2555,2555,2
20231214,134500,432676060,2550,2550,2550,2550,0
20231214,134400,432676060,2550,2550,2550,2550,1
20231214,134300,432673510,2550,2550,2550,2550,0
20231214,134200,432673510,2550,2550,2550,2550,53
20231214,134100,432538360,2555,2555,2555,2555,42
20231214,134000,432431050,2555,2555,2555,2555,135
20231214,133900,432086125,2560,2560,2560,2560,10
20231214,133800,432060525,2560,2560,2560,2560,0
20231214,133700,432060525,2560,2560,2560,2560,0
20231214,133600,432060525,2560,2555,2560,2555,264
20231214,133500,431386000,2560,2555,2560,2555,255
20231214,133400,430734465,2555,2565,2565,2555,1049
20231214,133300,428053260,2560,2560,2560,2560,62
20231214,133200,427894540,2565,2560,2565,2560,64
20231214,133100,427730690,2560,2560,2560,2560,135
20231214,133000,427385090,2560,2560,2560,2560,1
20231214,132900,427382530,2555,2560,2560,2555,1576
20231214,132800,423348265,2560,2560,2560,2560,0
20231214,132700,423348265,2560,2560,2560,2560,41
20231214,132600,423243305,2560,2555,2560,2555,514
20231214,132500,421927470,2560,2560,2560,2560,0
20231214,132400,421927470,2560,2560,2560,2560,1
20231214,132300,421924910,2555,2550,2555,2550,1593
20231214,132200,417854800,2555,2550,2555,2550,607
20231214,132100,416306940,2555,2555,2555,2555,0
20231214,132000,416306940,2555,2555,2555,2550,87
20231214,131900,416085080,2550,2550,2555,2550,101
20231214,131800,415827525,2555,2550,2555,2550,735
20231214,131700,413952655,2550,2550,2550,2550,1041
20231214,131600,411298105,2545,2545,2545,2545,13
20231214,131500,411265020,2550,2540,2550,2540,28
20231214,131400,411193890,2550,2550,2550,2545,748
20231214,131300,409287490,2550,2545,2550,2545,67
20231214,131200,409116970,2545,2545,2545,2545,67
20231214,131100,408946455,2545,2545,2545,2545,113
20231214,131000,408658870,2545,2545,2545,2545,146
20231214,130900,408287300,2545,2540,2545,2535,915
20231214,130800,405965355,2545,2545,2545,2545,4
20231214,130700,405955175,2545,2545,2545,2545,7
20231214,130600,405937360,2545,2545,2545,2545,30
20231214,130500,405861010,2545,2545,2545,2545,100
20231214,130400,405606510,2545,2545,2545,2545,200
20231214,130300,405097510,2545,2545,2545,2545,269
20231214,130200,404412905,2545,2540,2545,2540,32
20231214,130100,404331620,2535,2535,2535,2535,54
20231214,130000,404194730,2535,2535,2535,2535,20
20231214,125900,404144030,2535,2535,2535,2535,0
20231214,125800,404144030,2535,2535,2535,2535,1150
20231214,125700,401228780,2535,2535,2535,2535,700
20231214,125600,399454280,2535,2535,2535,2535,0
20231214,125500,399454280,2535,2535,2535,2535,700
20231214,125400,397679780,2530,2530,2530,2530,290
20231214,125300,396946080,2530,2530,2530,2530,428
20231214,125200,395863240,2525,2525,2525,2525,53
20231214,125100,395729415,2525,2525,2525,2525,0
20231214,125000,395729415,2525,2525,2525,2525,399
20231214,124900,394721940,2535,2535,2535,2535,0
20231214,124800,394721940,2535,2535,2535,2535,0
20231214,124700,394721940,2535,2530,2535,2525,319
20231214,124600,393915750,2535,2530,2535,2530,217
20231214,124500,393366655,2530,2530,2530,2530,54
20231214,124400,393230035,2535,2535,2535,2535,8
20231214,124300,393209755,2535,2535,2535,2535,183
20231214,124200,392745850,2530,2525,2530,2525,222
20231214,124100,392185255,2530,2530,2530,2530,53
20231214,124000,392051165,2535,2535,2535,2535,0
20231214,123900,392051165,2535,2535,2535,2535,0
20231214,123800,392051165,2535,2535,2535,2535,1
20231214,123700,392048630,2525,2525,2525,2525,0
20231214,123600,392048630,2525,2525,2525,2525,0
20231214,123500,392048630,2525,2535,2535,2525,171
20231214,123400,391615745,2535,2535,2535,2535,4
20231214,123300,391605605,2520,2520,2520,2520,38
20231214,123200,391509845,2520,2520,2535,2520,1323
20231214,123100,388175870,2520,2530,2530,2520,3440
20231214,123000,379492540,2545,2545,2545,2545,0
20231214,122900,379492540,2545,2535,2545,2535,2
20231214,122800,379487460,2540,2540,2540,2540,10
20231214,122700,379462060,2545,2530,2545,2530,20
20231214,122600,379411310,2530,2530,2530,2530,0
20231214,122500,379411310,2530,2530,2530,2530,0
20231214,122400,379411310,2530,2530,2530,2530,1845
20231214,122300,374743460,2530,2540,2540,2525,6424
20231214,122200,358481530,2545,2545,2545,2545,39
20231214,122100,358382275,2540,2540,2540,2540,1161
20231214,122000,355433335,2540,2540,2540,2540,10
20231214,121900,355407935,2540,2540,2540,2540,0
20231214,121800,355407935,2540,2540,2540,2540,135
20231214,121700,355065035,2535,2535,2535,2535,53
20231214,121600,354930680,2540,2540,2540,2540,10
20231214,121500,354905280,2535,2535,2535,2535,1
20231214,121400,354902745,2540,2540,2540,2540,0
20231214,121300,354902745,2540,2540,2540,2540,0
20231214,121200,354902745,2540,2540,2540,2540,100
20231214,121100,354648745,2540,2540,2540,2540,5
20231214,121000,354636045,2540,2535,2540,2535,191
20231214,120900,354151655,2535,2535,2535,2535,0
20231214,120800,354151655,2535,2535,2535,2535,463
20231214,120700,352977950,2530,2530,2530,2530,0
20231214,120600,352977950,2530,2530,2530,2530,1313
20231214,120500,349656060,2530,2530,2530,2530,0
20231214,120400,349656060,2530,2530,2530,2530,84
20231214,120300,349443540,2530,2530,2530,2530,27
20231214,120200,349375230,2535,2535,2535,2535,0
20231214,120100,349375230,2535,2535,2535,2535,300
20231214,120000,348614730,2535,2530,2535,2530,332
20231214,115900,347774765,2535,2530,2535,2530,20
20231214,115800,347724140,2530,2530,2530,2530,0
20231214,115700,347724140,2530,2530,2530,2530,2
20231214,115600,347719080,2515,2530,2530,2515,1228
20231214,115500,344624940,2530,2525,2530,2520,68
20231214,115400,344453255,2530,2530,2530,2530,268
20231214,115300,343775215,2530,2530,2530,2530,0
20231214,115200,343775215,2530,2530,2530,2530,8
20231214,115100,343754975,2530,2530,2530,2530,1000
20231214,115000,341224975,2530,2530,2530,2530,208
20231214,114900,340698735,2530,2530,2535,2520,441
20231214,114800,339585940,2530,2520,2530,2520,706
20231214,114700,337800820,2530,2530,2530,2530,11
20231214,114600,337772990,2530,2530,2530,2530,2
20231214,114500,337767930,2515,2520,2520,2515,157
20231214,114400,337372740,2520,2520,2520,2520,100
20231214,114300,337120740,2530,2530,2530,2530,0
20231214,114200,337120740,2530,2530,2530,2520,60
20231214,114100,336969500,2525,2525,2525,2525,0
20231214,114000,336969500,2525,2525,2525,2525,20
20231214,113900,336919000,2530,2530,2530,2530,0
20231214,113800,336919000,2530,2530,2530,2530,0
20231214,113700,336919000,2530,2520,2530,2510,20
20231214,113600,336868630,2530,2530,2530,2530,40
20231214,113500,336767430,2510,2520,2530,2510,1361
20231214,113400,333348960,2530,2530,2530,2530,0
20231214,113300,333348960,2530,2525,2530,2515,59
20231214,113200,333199955,2525,2515,2525,2510,2617
20231214,113100,326630320,2520,2520,2520,2520,0
20231214,113000,326630320,2520,2510,2525,2510,616
20231214,112900,325081915,2510,2510,2510,2510,3740
20231214,112800,315694515,2510,2515,2515,2510,1416
20231214,112700,312137355,2515,2520,2520,2515,406
20231214,112600,311114320,2520,2520,2520,2520,629
20231214,112500,309529240,2515,2515,2515,2510,2309
20231214,112400,303728310,2515,2525,2525,2510,1052
20231214,112300,301085420,2525,2545,2545,2510,15975
20231214,112200,260740100,2550,2550,2550,2550,25
20231214,112100,260676350,2550,2550,2550,2550,85
20231214,112000,260459600,2550,2555,2555,2550,1235
20231214,111900,257310250,2550,2550,2550,2550,728
20231214,111800,255453850,2555,2555,2555,2555,19
20231214,111700,255405305,2555,2560,2560,2550,2821
20231214,111600,248208450,2555,2560,2560,2555,1500
20231214,111500,244373925,2560,2565,2565,2560,5124
20231214,111400,231244290,2565,2565,2565,2565,2970
20231214,111300,223626240,2565,2565,2565,2565,0
20231214,111200,223626240,2565,2565,2565,2565,323
20231214,111100,222797745,2570,2570,2570,2570,4814
20231214,111000,210425765,2575,2580,2580,2575,8
20231214,110900,210405160,2585,2585,2585,2585,0
20231214,110800,210405160,2585,2585,2585,2585,0
20231214,110700,210405160,2585,2580,2585,2580,689
20231214,110600,208624430,2580,2580,2580,2580,9
20231214,110500,208601210,2580,2580,2580,2580,1
20231214,110400,208598630,2580,2570,2580,2570,2980
20231214,110300,200919945,2570,2570,2570,2570,53
20231214,110200,200783735,2575,2575,2575,2575,55
20231214,110100,200642110,2575,2575,2575,2575,0
20231214,110000,200642110,2575,2575,2575,2575,0
20231214,105900,200642110,2575,2575,2575,2575,1851
20231214,105800,195875785,2575,2575,2575,2575,9
20231214,105700,195852610,2575,2575,2575,2575,0
20231214,105600,195852610,2575,2575,2575,2575,53
20231214,105500,195716135,2580,2580,2580,2580,0
20231214,105400,195716135,2580,2580,2580,2580,20
20231214,105300,195664535,2575,2575,2575,2575,0
20231214,105200,195664535,2575,2575,2580,2575,561
20231214,105100,194219855,2580,2580,2580,2580,0
20231214,105000,194219855,2580,2580,2580,2580,0
20231214,104900,194219855,2580,2575,2580,2575,55
20231214,104800,194078220,2580,2580,2580,2580,10
20231214,104700,194052420,2575,2575,2575,2575,0
20231214,104600,194052420,2575,2575,2575,2575,0
20231214,104500,194052420,2575,2575,2575,2575,0
20231214,104400,194052420,2575,2575,2575,2575,182
20231214,104300,193583770,2575,2575,2575,2575,1
20231214,104200,193581195,2580,2575,2580,2575,101
20231214,104100,193321115,2575,2580,2580,2575,409
20231214,104000,192266160,2580,2580,2580,2580,72
20231214,103900,192080400,2585,2585,2585,2585,300
20231214,103800,191304900,2585,2585,2585,2585,10
20231214,103700,191279050,2580,2575,2580,2575,2161
20231214,103600,185709585,2570,2570,2570,2570,53
20231214,103500,185573375,2570,2570,2570,2570,0
20231214,103400,185573375,2570,2570,2570,2570,0
20231214,103300,185573375,2570,2570,2570,2570,0
20231214,103200,185573375,2570,2565,2570,2565,317
20231214,103100,184759070,2565,2565,2565,2565,35
20231214,103000,184669295,2565,2560,2565,2560,251
20231214,102900,184025485,2565,2570,2570,2565,374
20231214,102800,183065765,2565,2565,2565,2565,454
20231214,102700,181901255,2565,2565,2565,2565,300
20231214,102600,181131755,2565,2565,2565,2565,2032
20231214,102500,175919675,2565,2565,2565,2565,0
20231214,102400,175919675,2565,2570,2570,2565,997
20231214,102300,173359820,2565,2565,2565,2565,66
20231214,102200,173190530,2570,2570,2570,2570,520
20231214,102100,171854130,2570,2570,2570,2565,154
20231214,102000,171458615,2565,2565,2565,2560,501
20231214,101900,170175550,2565,2565,2565,2565,0
20231214,101800,170175550,2565,2565,2565,2565,1454
20231214,101700,166446040,2560,2560,2560,2560,570
20231214,101600,164986840,2560,2560,2560,2560,0
20231214,101500,164986840,2560,2560,2560,2560,1
20231214,101400,164984280,2555,2560,2560,2555,104
20231214,101300,164718310,2555,2560,2560,2555,1250
20231214,101200,161524410,2560,2565,2565,2555,6584
20231214,101100,144672055,2565,2565,2565,2565,5
20231214,101000,144659230,2565,2570,2570,2565,94
20231214,100900,144417875,2570,2570,2570,2570,422
20231214,100800,143333335,2565,2565,2565,2560,389
20231214,100700,142335555,2565,2565,2565,2560,648
20231214,100600,140673700,2570,2570,2570,2570,1
20231214,100500,140671130,2565,2560,2565,2560,1176
20231214,100400,137660235,2560,2560,2560,2560,500
20231214,100300,136380235,2560,2565,2570,2560,5135
20231214,100200,123190565,2570,2570,2570,2565,933
20231214,100100,120793020,2570,2570,2570,2570,0
20231214,100000,120793020,2570,2570,2570,2570,50
20231214,095900,120664520,2565,2565,2565,2565,0
20231214,095800,120664520,2565,2560,2565,2560,930
20231214,095700,118282845,2560,2575,2575,2560,3975
20231214,095600,108075470,2575,2575,2575,2570,2460
20231214,095500,101741235,2585,2580,2585,2580,9
20231214,095400,101717990,2575,2585,2585,2575,57
20231214,095300,101571175,2580,2580,2585,2580,3625
20231214,095200,92218645,2580,2590,2590,2580,2887
20231214,095100,84756645,2585,2595,2595,2585,183
20231214,095000,84282290,2590,2585,2590,2585,513
20231214,094900,82955880,2585,2585,2585,2585,53
20231214,094800,82818875,2595,2585,2595,2585,8
20231214,094700,82798145,2585,2595,2595,2585,422
20231214,094600,81703065,2585,2580,2585,2580,121
20231214,094500,81390870,2580,2580,2585,2580,114
20231214,094400,81096630,2580,2580,2580,2580,0
20231214,094300,81096630,2580,2580,2580,2580,89
20231214,094200,80867010,2580,2580,2580,2580,856
20231214,094100,78658530,2580,2585,2585,2580,2003
20231214,094000,73489990,2585,2585,2585,2585,235
20231214,093900,72882515,2585,2585,2585,2585,20
20231214,093800,72830815,2595,2600,2600,2595,1006
20231214,093700,70220235,2600,2580,2600,2580,644
20231214,093600,68555765,2580,2585,2585,2580,155
20231214,093500,68155355,2585,2595,2595,2585,3507
20231214,093400,59072810,2595,2595,2595,2595,10
20231214,093300,59046860,2590,2590,2590,2590,0
20231214,093200,59046860,2590,2590,2590,2590,53
20231214,093100,58909590,2595,2595,2595,2595,833
20231214,093000,56747955,2595,2600,2600,2595,1011
20231214,092900,54124160,2595,2595,2595,2595,69
20231214,092800,53945105,2595,2595,2595,2595,639
20231214,092700,52286900,2595,2595,2595,2595,161
20231214,092600,51869105,2595,2595,2595,2595,9
20231214,092500,51845750,2600,2595,2600,2595,3
20231214,092400,51837955,2600,2595,2600,2595,71
20231214,092300,51653380,2595,2595,2595,2595,6
20231214,092200,51637810,2595,2595,2595,2595,608
20231214,092100,50060050,2595,2595,2595,2595,100
20231214,092000,49800550,2600,2600,2600,2600,0
20231214,091900,49800550,2600,2595,2600,2595,401
20231214,091800,48757955,2595,2595,2595,2595,100
20231214,091700,48498455,2600,2600,2600,2600,1743
20231214,091600,43966655,2595,2595,2595,2595,200
20231214,091500,43447655,2590,2590,2590,2590,61
20231214,091400,43289665,2600,2595,2600,2590,1214
20231214,091300,40139235,2595,2595,2595,2595,271
20231214,091200,39435990,2590,2590,2590,2590,523
20231214,091100,38081420,2590,2590,2590,2590,337
20231214,091000,37208590,2590,2590,2590,2590,2713
20231214,090900,30181920,2590,2590,2595,2590,1912
20231214,090800,25220460,2595,2600,2600,2590,459
20231214,090700,24029205,2595,2595,2595,2595,52
20231214,090600,23894265,2590,2590,2595,2590,2602
20231214,090500,17152085,2590,2595,2595,2590,2001
20231214,090400,11966410,2595,2590,2595,2590,503
20231214,090300,10661135,2595,2595,2595,2595,384
20231214,090200,9664655,2595,2590,2595,2590,217
20231214,090100,9101560,2590,2575,2590,2575,181
20231214,090000,8633580,2570,2565,2570,2565,3353