KissMeData/110020/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,200800,4168549720,9510,9510,9510,9510,5467
20231214,200700,4168549720,9510,9510,9510,9510,0
20231214,200600,4168549720,9510,9510,9510,9510,0
20231214,200500,4168549720,9510,9510,9510,9510,0
20231214,200400,4168549720,9510,9510,9510,9510,0
20231214,200300,4168549720,9510,9510,9510,9510,0
20231214,200200,4168549720,9510,9510,9510,9510,0
20231214,200100,4168549720,9510,9510,9510,9510,0
20231214,200000,4168549720,9510,9510,9510,9510,0
20231214,195900,4168549720,9510,9510,9510,9510,0
20231214,195800,4168549720,9510,9510,9510,9510,0
20231214,195700,4168549720,9510,9510,9510,9510,0
20231214,195600,4168549720,9510,9510,9510,9510,0
20231214,195500,4168549720,9510,9510,9510,9510,0
20231214,195400,4168549720,9510,9510,9510,9510,0
20231214,195300,4168549720,9510,9510,9510,9510,0
20231214,195200,4168549720,9510,9510,9510,9510,0
20231214,195100,4168549720,9510,9510,9510,9510,0
20231214,195000,4168549720,9510,9510,9510,9510,0
20231214,194900,4168549720,9510,9510,9510,9510,0
20231214,194800,4168549720,9510,9510,9510,9510,0
20231214,194700,4168549720,9510,9510,9510,9510,0
20231214,194600,4168549720,9510,9510,9510,9510,0
20231214,194500,4168549720,9510,9510,9510,9510,0
20231214,194400,4168549720,9510,9510,9510,9510,0
20231214,194300,4168549720,9510,9510,9510,9510,0
20231214,194200,4168549720,9510,9510,9510,9510,0
20231214,194100,4168549720,9510,9510,9510,9510,0
20231214,194000,4168549720,9510,9510,9510,9510,0
20231214,193900,4168549720,9510,9510,9510,9510,0
20231214,193800,4168549720,9510,9510,9510,9510,5467
20231214,193700,4168549720,9510,9510,9510,9510,0
20231214,193600,4168549720,9510,9510,9510,9510,0
20231214,193500,4168549720,9510,9510,9510,9510,0
20231214,193400,4168549720,9510,9510,9510,9510,0
20231214,193300,4168549720,9510,9510,9510,9510,0
20231214,193200,4168549720,9510,9510,9510,9510,0
20231214,193100,4168549720,9510,9510,9510,9510,0
20231214,193000,4168549720,9510,9510,9510,9510,0
20231214,192900,4168549720,9510,9510,9510,9510,0
20231214,192800,4168549720,9510,9510,9510,9510,0
20231214,192700,4168549720,9510,9510,9510,9510,0
20231214,192600,4168549720,9510,9510,9510,9510,0
20231214,192500,4168549720,9510,9510,9510,9510,0
20231214,192400,4168549720,9510,9510,9510,9510,0
20231214,192300,4168549720,9510,9510,9510,9510,0
20231214,192200,4168549720,9510,9510,9510,9510,0
20231214,192100,4168549720,9510,9510,9510,9510,0
20231214,192000,4168549720,9510,9510,9510,9510,0
20231214,191900,4168549720,9510,9510,9510,9510,0
20231214,191800,4168549720,9510,9510,9510,9510,0
20231214,191700,4168549720,9510,9510,9510,9510,0
20231214,191600,4168549720,9510,9510,9510,9510,0
20231214,191500,4168549720,9510,9510,9510,9510,0
20231214,191400,4168549720,9510,9510,9510,9510,0
20231214,191300,4168549720,9510,9510,9510,9510,0
20231214,191200,4168549720,9510,9510,9510,9510,0
20231214,191100,4168549720,9510,9510,9510,9510,0
20231214,191000,4168549720,9510,9510,9510,9510,0
20231214,190900,4168549720,9510,9510,9510,9510,0
20231214,190800,4168549720,9510,9510,9510,9510,5467
20231214,190700,4168549720,9510,9510,9510,9510,0
20231214,190600,4168549720,9510,9510,9510,9510,0
20231214,190500,4168549720,9510,9510,9510,9510,0
20231214,190400,4168549720,9510,9510,9510,9510,0
20231214,190300,4168549720,9510,9510,9510,9510,0
20231214,190200,4168549720,9510,9510,9510,9510,0
20231214,190100,4168549720,9510,9510,9510,9510,0
20231214,190000,4168549720,9510,9510,9510,9510,0
20231214,185900,4168549720,9510,9510,9510,9510,0
20231214,185800,4168549720,9510,9510,9510,9510,0
20231214,185700,4168549720,9510,9510,9510,9510,0
20231214,185600,4168549720,9510,9510,9510,9510,0
20231214,185500,4168549720,9510,9510,9510,9510,0
20231214,185400,4168549720,9510,9510,9510,9510,0
20231214,185300,4168549720,9510,9510,9510,9510,0
20231214,185200,4168549720,9510,9510,9510,9510,0
20231214,185100,4168549720,9510,9510,9510,9510,0
20231214,185000,4168549720,9510,9510,9510,9510,0
20231214,184900,4168549720,9510,9510,9510,9510,0
20231214,184800,4168549720,9510,9510,9510,9510,0
20231214,184700,4168549720,9510,9510,9510,9510,0
20231214,184600,4168549720,9510,9510,9510,9510,0
20231214,184500,4168549720,9510,9510,9510,9510,0
20231214,184400,4168549720,9510,9510,9510,9510,0
20231214,184300,4168549720,9510,9510,9510,9510,0
20231214,184200,4168549720,9510,9510,9510,9510,0
20231214,184100,4168549720,9510,9510,9510,9510,0
20231214,184000,4168549720,9510,9510,9510,9510,0
20231214,183900,4168549720,9510,9510,9510,9510,0
20231214,183800,4168549720,9510,9510,9510,9510,5467
20231214,183700,4168549720,9510,9510,9510,9510,0
20231214,183600,4168549720,9510,9510,9510,9510,0
20231214,183500,4168549720,9510,9510,9510,9510,0
20231214,183400,4168549720,9510,9510,9510,9510,0
20231214,183300,4168549720,9510,9510,9510,9510,0
20231214,183200,4168549720,9510,9510,9510,9510,0
20231214,183100,4168549720,9510,9510,9510,9510,0
20231214,183000,4168549720,9510,9510,9510,9510,0
20231214,182900,4168549720,9510,9510,9510,9510,0
20231214,182800,4168549720,9510,9510,9510,9510,0
20231214,182700,4168549720,9510,9510,9510,9510,0
20231214,182600,4168549720,9510,9510,9510,9510,0
20231214,182500,4168549720,9510,9510,9510,9510,0
20231214,182400,4168549720,9510,9510,9510,9510,0
20231214,182300,4168549720,9510,9510,9510,9510,0
20231214,182200,4168549720,9510,9510,9510,9510,0
20231214,182100,4168549720,9510,9510,9510,9510,0
20231214,182000,4168549720,9510,9510,9510,9510,0
20231214,181900,4168549720,9510,9510,9510,9510,0
20231214,181800,4168549720,9510,9510,9510,9510,0
20231214,181700,4168549720,9510,9510,9510,9510,0
20231214,181600,4168549720,9510,9510,9510,9510,0
20231214,181500,4168549720,9510,9510,9510,9510,0
20231214,181400,4168549720,9510,9510,9510,9510,0
20231214,181300,4168549720,9510,9510,9510,9510,0
20231214,181200,4168549720,9510,9510,9510,9510,0
20231214,181100,4168549720,9510,9510,9510,9510,0
20231214,181000,4168549720,9510,9510,9510,9510,0
20231214,180900,4168549720,9510,9510,9510,9510,0
20231214,180800,4168549720,9510,9510,9510,9510,5467
20231214,180700,4168549720,9510,9510,9510,9510,0
20231214,180600,4168549720,9510,9510,9510,9510,0
20231214,180500,4168549720,9510,9510,9510,9510,0
20231214,180400,4168549720,9510,9510,9510,9510,0
20231214,180300,4168549720,9510,9510,9510,9510,0
20231214,180200,4168549720,9510,9510,9510,9510,0
20231214,180100,4168549720,9510,9510,9510,9510,0
20231214,180000,4168549720,9510,9510,9510,9510,0
20231214,175900,4168549720,9510,9510,9510,9510,0
20231214,175800,4168549720,9510,9510,9510,9510,0
20231214,175700,4168549720,9510,9510,9510,9510,0
20231214,175600,4168549720,9510,9510,9510,9510,0
20231214,175500,4168549720,9510,9510,9510,9510,0
20231214,175400,4168549720,9510,9510,9510,9510,0
20231214,175300,4168549720,9510,9510,9510,9510,0
20231214,175200,4168549720,9510,9510,9510,9510,0
20231214,175100,4168549720,9510,9510,9510,9510,0
20231214,175000,4168549720,9510,9510,9510,9510,0
20231214,174900,4168549720,9510,9510,9510,9510,0
20231214,174800,4168549720,9510,9510,9510,9510,0
20231214,174700,4168549720,9510,9510,9510,9510,0
20231214,174600,4168549720,9510,9510,9510,9510,0
20231214,174500,4168549720,9510,9510,9510,9510,0
20231214,174400,4168549720,9510,9510,9510,9510,0
20231214,174300,4168549720,9510,9510,9510,9510,0
20231214,174200,4168549720,9510,9510,9510,9510,0
20231214,174100,4168549720,9510,9510,9510,9510,0
20231214,174000,4168549720,9510,9510,9510,9510,0
20231214,173900,4168549720,9510,9510,9510,9510,0
20231214,173800,4168549720,9510,9510,9510,9510,5467
20231214,173700,4168549720,9510,9510,9510,9510,0
20231214,173600,4168549720,9510,9510,9510,9510,0
20231214,173500,4168549720,9510,9510,9510,9510,0
20231214,173400,4168549720,9510,9510,9510,9510,0
20231214,173300,4168549720,9510,9510,9510,9510,0
20231214,173200,4168549720,9510,9510,9510,9510,0
20231214,173100,4168549720,9510,9510,9510,9510,0
20231214,173000,4168549720,9510,9510,9510,9510,0
20231214,172900,4168549720,9510,9510,9510,9510,0
20231214,172800,4168549720,9510,9510,9510,9510,0
20231214,172700,4168549720,9510,9510,9510,9510,0
20231214,172600,4168549720,9510,9510,9510,9510,0
20231214,172500,4168549720,9510,9510,9510,9510,0
20231214,172400,4168549720,9510,9510,9510,9510,0
20231214,172300,4168549720,9510,9510,9510,9510,0
20231214,172200,4168549720,9510,9510,9510,9510,0
20231214,172100,4168549720,9510,9510,9510,9510,0
20231214,172000,4168549720,9510,9510,9510,9510,0
20231214,171900,4168549720,9510,9510,9510,9510,0
20231214,171800,4168549720,9510,9510,9510,9510,0
20231214,171700,4168549720,9510,9510,9510,9510,0
20231214,171600,4168549720,9510,9510,9510,9510,0
20231214,171500,4168549720,9510,9510,9510,9510,0
20231214,171400,4168549720,9510,9510,9510,9510,0
20231214,171300,4168549720,9510,9510,9510,9510,0
20231214,171200,4168549720,9510,9510,9510,9510,0
20231214,171100,4168549720,9510,9510,9510,9510,0
20231214,171000,4168549720,9510,9510,9510,9510,0
20231214,170900,4168549720,9510,9510,9510,9510,0
20231214,170800,4168549720,9510,9510,9510,9510,5467
20231214,170700,4168549720,9510,9510,9510,9510,0
20231214,170600,4168549720,9510,9510,9510,9510,0
20231214,170500,4168549720,9510,9510,9510,9510,0
20231214,170400,4168549720,9510,9510,9510,9510,0
20231214,170300,4168549720,9510,9510,9510,9510,0
20231214,170200,4168549720,9510,9510,9510,9510,0
20231214,170100,4168549720,9510,9510,9510,9510,0
20231214,170000,4168549720,9510,9510,9510,9510,0
20231214,165900,4168549720,9510,9510,9510,9510,0
20231214,165800,4168549720,9510,9510,9510,9510,0
20231214,165700,4168549720,9510,9510,9510,9510,0
20231214,165600,4168549720,9510,9510,9510,9510,0
20231214,165500,4168549720,9510,9510,9510,9510,0
20231214,165400,4168549720,9510,9510,9510,9510,0
20231214,165300,4168549720,9510,9510,9510,9510,0
20231214,165200,4168549720,9510,9510,9510,9510,0
20231214,165100,4168549720,9510,9510,9510,9510,0
20231214,165000,4168549720,9510,9510,9510,9510,0
20231214,164900,4168549720,9510,9510,9510,9510,0
20231214,164800,4168549720,9510,9510,9510,9510,0
20231214,164700,4168549720,9510,9510,9510,9510,0
20231214,164600,4168549720,9510,9510,9510,9510,0
20231214,164500,4168549720,9510,9510,9510,9510,0
20231214,164400,4168549720,9510,9510,9510,9510,0
20231214,164300,4168549720,9510,9510,9510,9510,0
20231214,164200,4168549720,9510,9510,9510,9510,0
20231214,164100,4168549720,9510,9510,9510,9510,0
20231214,164000,4168549720,9510,9510,9510,9510,0
20231214,163900,4168549720,9510,9510,9510,9510,0
20231214,163800,4168549720,9510,9510,9510,9510,5467
20231214,163700,4168549720,9510,9510,9510,9510,0
20231214,163600,4168549720,9510,9510,9510,9510,0
20231214,163500,4168549720,9510,9510,9510,9510,0
20231214,163400,4168549720,9510,9510,9510,9510,0
20231214,163300,4168549720,9510,9510,9510,9510,0
20231214,163200,4168549720,9510,9510,9510,9510,0
20231214,163100,4168549720,9510,9510,9510,9510,0
20231214,163000,4168549720,9510,9510,9510,9510,0
20231214,162900,4168549720,9510,9510,9510,9510,0
20231214,162800,4168549720,9510,9510,9510,9510,0
20231214,162700,4168549720,9510,9510,9510,9510,0
20231214,162600,4168549720,9510,9510,9510,9510,0
20231214,162500,4168549720,9510,9510,9510,9510,0
20231214,162400,4168549720,9510,9510,9510,9510,0
20231214,162300,4168549720,9510,9510,9510,9510,0
20231214,162200,4168549720,9510,9510,9510,9510,0
20231214,162100,4168549720,9510,9510,9510,9510,0
20231214,162000,4168549720,9510,9510,9510,9510,0
20231214,161900,4168549720,9510,9510,9510,9510,0
20231214,161800,4168549720,9510,9510,9510,9510,0
20231214,161700,4168549720,9510,9510,9510,9510,0
20231214,161600,4168549720,9510,9510,9510,9510,0
20231214,161500,4168549720,9510,9510,9510,9510,0
20231214,161400,4168549720,9510,9510,9510,9510,0
20231214,161300,4168549720,9510,9510,9510,9510,0
20231214,161200,4168549720,9510,9510,9510,9510,0
20231214,161100,4168549720,9510,9510,9510,9510,0
20231214,161000,4168549720,9510,9510,9510,9510,0
20231214,160900,4168549720,9510,9510,9510,9510,0
20231214,160800,4168549720,9510,9510,9510,9510,5467
20231214,160700,4168549720,9510,9510,9510,9510,0
20231214,160600,4168549720,9510,9510,9510,9510,0
20231214,160500,4168549720,9510,9510,9510,9510,0
20231214,160400,4168549720,9510,9510,9510,9510,0
20231214,160300,4168549720,9510,9510,9510,9510,0
20231214,160200,4168549720,9510,9510,9510,9510,0
20231214,160100,4168549720,9510,9510,9510,9510,0
20231214,160000,4168549720,9510,9510,9510,9510,0
20231214,155900,4168549720,9510,9510,9510,9510,0
20231214,155800,4168549720,9510,9510,9510,9510,0
20231214,155700,4168549720,9510,9510,9510,9510,0
20231214,155600,4168549720,9510,9510,9510,9510,0
20231214,155500,4168549720,9510,9510,9510,9510,0
20231214,155400,4168549720,9510,9510,9510,9510,0
20231214,155300,4168549720,9510,9510,9510,9510,0
20231214,155200,4168549720,9510,9510,9510,9510,0
20231214,155100,4168549720,9510,9510,9510,9510,0
20231214,155000,4168549720,9510,9510,9510,9510,0
20231214,154900,4168549720,9510,9510,9510,9510,0
20231214,154800,4168549720,9510,9510,9510,9510,0
20231214,154700,4168549720,9510,9510,9510,9510,0
20231214,154600,4168549720,9510,9510,9510,9510,0
20231214,154500,4168549720,9510,9510,9510,9510,0
20231214,154400,4168549720,9510,9510,9510,9510,0
20231214,154300,4168549720,9510,9510,9510,9510,0
20231214,154200,4168549720,9510,9510,9510,9510,0
20231214,154100,4168549720,9510,9510,9510,9510,0
20231214,154000,4168549720,9510,9510,9510,9510,0
20231214,153900,4168549720,9510,9510,9510,9510,0
20231214,153800,4168549720,9510,9510,9510,9510,5467
20231214,153700,4168549720,9510,9510,9510,9510,0
20231214,153600,4168549720,9510,9510,9510,9510,0
20231214,153500,4168549720,9510,9510,9510,9510,0
20231214,153400,4168549720,9510,9510,9510,9510,0
20231214,153300,4168549720,9510,9510,9510,9510,0
20231214,153200,4168549720,9510,9510,9510,9510,0
20231214,153100,4168549720,9510,9510,9510,9510,0
20231214,153000,4168549720,9510,9510,9510,9510,5467
20231214,152900,4116558550,9510,9510,9510,9510,0
20231214,152800,4116558550,9510,9510,9510,9510,0
20231214,152700,4116558550,9510,9510,9510,9510,0
20231214,152600,4116558550,9510,9510,9510,9510,0
20231214,152500,4116558550,9510,9510,9510,9510,0
20231214,152400,4116558550,9510,9510,9510,9510,0
20231214,152300,4116558550,9510,9510,9510,9510,0
20231214,152200,4116558550,9510,9510,9510,9510,0
20231214,152100,4116558550,9510,9510,9510,9510,0
20231214,152000,4116558550,9510,9510,9510,9510,0
20231214,151900,4116558550,9510,9450,9520,9450,6347
20231214,151800,4056295030,9440,9440,9440,9440,1291
20231214,151700,4044107990,9450,9440,9450,9440,444
20231214,151600,4039914610,9450,9440,9450,9440,860
20231214,151500,4031788610,9440,9440,9440,9440,156
20231214,151400,4030315970,9440,9450,9450,9440,603
20231214,151300,4024621350,9470,9470,9470,9470,14
20231214,151200,4024488770,9440,9430,9440,9430,509
20231214,151100,4019685490,9430,9440,9440,9430,440
20231214,151000,4015535290,9440,9430,9440,9420,531
20231214,150900,4010523560,9440,9440,9440,9440,32
20231214,150800,4010221480,9430,9440,9440,9430,103
20231214,150700,4009249450,9420,9430,9430,9420,956
20231214,150600,4000236770,9430,9420,9430,9420,576
20231214,150500,3994810740,9410,9380,9410,9380,859
20231214,150400,3986733550,9380,9380,9380,9380,124
20231214,150300,3985570430,9380,9380,9380,9380,115
20231214,150200,3984491730,9380,9380,9380,9380,15
20231214,150100,3984351030,9410,9410,9410,9410,1
20231214,150000,3984341620,9380,9380,9380,9380,145
20231214,145900,3982981520,9430,9380,9430,9380,256
20231214,145800,3980579740,9370,9440,9440,9330,3718
20231214,145700,3945752700,9410,9440,9440,9410,161
20231214,145600,3944236120,9420,9430,9430,9420,44
20231214,145500,3943821350,9440,9440,9440,9440,2
20231214,145400,3943802470,9440,9440,9440,9440,18
20231214,145300,3943632550,9440,9440,9440,9440,1
20231214,145200,3943623110,9420,9430,9440,9420,582
20231214,145100,3938133920,9410,9420,9420,9410,101
20231214,145000,3937182510,9410,9420,9430,9410,759
20231214,144900,3930036030,9420,9420,9420,9420,467
20231214,144800,3925636890,9430,9420,9440,9420,781
20231214,144700,3918277560,9430,9440,9440,9420,988
20231214,144600,3908960920,9440,9440,9440,9440,10
20231214,144500,3908866520,9440,9440,9440,9440,14
20231214,144400,3908734360,9460,9460,9460,9460,250
20231214,144300,3906369360,9440,9440,9460,9440,139
20231214,144200,3905055880,9470,9470,9470,9470,1
20231214,144100,3905046410,9470,9470,9470,9470,6
20231214,144000,3904989590,9470,9470,9490,9470,321
20231214,143900,3901946700,9490,9470,9490,9470,188
20231214,143800,3900166140,9470,9470,9470,9470,52
20231214,143700,3899673700,9470,9470,9470,9470,1
20231214,143600,3899664230,9430,9430,9430,9430,12
20231214,143500,3899551070,9430,9430,9430,9430,1179
20231214,143400,3888433100,9460,9470,9470,9430,3338
20231214,143300,3856887380,9490,9470,9490,9470,25
20231214,143200,3856650430,9470,9470,9470,9470,22
20231214,143100,3856442090,9480,9490,9490,9480,402
20231214,143000,3852629320,9480,9460,9480,9460,213
20231214,142900,3850610160,9450,9480,9480,9450,19
20231214,142800,3850430340,9480,9480,9480,9480,107
20231214,142700,3849415980,9480,9490,9490,9480,18
20231214,142600,3849245250,9490,9490,9490,9490,18
20231214,142500,3849074430,9490,9430,9490,9430,675
20231214,142400,3842705080,9430,9490,9490,9430,991
20231214,142300,3833343310,9490,9460,9490,9450,240
20231214,142200,3831074780,9460,9490,9490,9460,167
20231214,142100,3829494390,9490,9460,9490,9460,225
20231214,142000,3827365860,9460,9480,9500,9460,45
20231214,141900,3826939000,9480,9480,9480,9480,0
20231214,141800,3826939000,9480,9480,9480,9480,19
20231214,141700,3826758880,9480,9490,9500,9470,1260
20231214,141600,3814809780,9490,9490,9490,9490,238
20231214,141500,3812551160,9490,9500,9500,9490,131
20231214,141400,3811306690,9490,9490,9490,9490,127
20231214,141300,3810101460,9490,9500,9500,9490,595
20231214,141200,3804454820,9500,9500,9500,9490,172
20231214,141100,3802822140,9500,9500,9510,9500,437
20231214,141000,3798667630,9500,9500,9500,9480,2670
20231214,140900,3773303580,9500,9500,9500,9470,3780
20231214,140800,3737394120,9500,9540,9540,9500,1248
20231214,140700,3725514380,9530,9540,9550,9520,6038
20231214,140600,3667881710,9530,9520,9540,9520,2179
20231214,140500,3647128130,9510,9520,9520,9510,1544
20231214,140400,3632437260,9520,9450,9520,9450,15491
20231214,140300,3485624830,9450,9450,9450,9450,296
20231214,140200,3482827630,9450,9430,9450,9430,1443
20231214,140100,3469200440,9430,9430,9430,9430,0
20231214,140000,3469200440,9430,9430,9430,9430,120
20231214,135900,3468068840,9430,9430,9430,9430,404
20231214,135800,3464259120,9440,9440,9440,9430,331
20231214,135700,3461135280,9440,9440,9440,9440,198
20231214,135600,3459266160,9450,9430,9450,9420,3038
20231214,135500,3430607450,9420,9420,9420,9420,275
20231214,135400,3428016950,9420,9420,9420,9420,217
20231214,135300,3425972810,9420,9420,9420,9420,1408
20231214,135200,3412709450,9400,9400,9400,9400,0
20231214,135100,3412709450,9400,9390,9400,9390,1590
20231214,135000,3397767810,9390,9380,9390,9380,1060
20231214,134900,3387817720,9380,9380,9380,9380,19
20231214,134800,3387639500,9370,9370,9370,9370,0
20231214,134700,3387639500,9370,9350,9370,9350,2405
20231214,134600,3365140760,9360,9360,9360,9360,267
20231214,134500,3362641640,9370,9370,9370,9370,0
20231214,134400,3362641640,9370,9370,9370,9370,4
20231214,134300,3362604160,9370,9390,9390,9370,104
20231214,134200,3361629660,9390,9390,9390,9390,0
20231214,134100,3361629660,9390,9380,9390,9380,588
20231214,134000,3356110360,9380,9380,9380,9380,118
20231214,133900,3355003520,9380,9380,9380,9380,3
20231214,133800,3354975380,9380,9380,9380,9380,0
20231214,133700,3354975380,9380,9380,9380,9380,2
20231214,133600,3354956620,9380,9390,9390,9380,24
20231214,133500,3354731490,9380,9380,9380,9380,0
20231214,133400,3354731490,9380,9380,9380,9380,9
20231214,133300,3354647070,9390,9390,9390,9390,0
20231214,133200,3354647070,9390,9390,9390,9390,0
20231214,133100,3354647070,9390,9390,9390,9390,0
20231214,133000,3354647070,9390,9390,9390,9390,30
20231214,132900,3354365370,9390,9390,9390,9390,0
20231214,132800,3354365370,9390,9390,9390,9390,5
20231214,132700,3354318420,9390,9390,9390,9390,96
20231214,132600,3353416980,9360,9390,9390,9360,1001
20231214,132500,3344047590,9390,9390,9390,9390,0
20231214,132400,3344047590,9390,9360,9390,9360,12
20231214,132300,3343935210,9390,9390,9390,9390,0
20231214,132200,3343935210,9390,9390,9390,9390,1
20231214,132100,3343925820,9350,9350,9350,9350,463
20231214,132000,3339596770,9350,9380,9380,9350,169
20231214,131900,3338011640,9350,9350,9350,9350,5
20231214,131800,3337964890,9380,9380,9380,9380,11
20231214,131700,3337861710,9380,9370,9380,9370,11
20231214,131600,3337758540,9360,9380,9380,9360,88
20231214,131500,3336933840,9380,9380,9380,9380,118
20231214,131400,3335827000,9380,9380,9380,9380,201
20231214,131300,3333941620,9380,9360,9380,9360,11
20231214,131200,3333838640,9380,9340,9380,9340,36
20231214,131100,3333501980,9350,9370,9370,9350,100
20231214,131000,3332566560,9390,9390,9390,9390,0
20231214,130900,3332566560,9390,9390,9390,9390,0
20231214,130800,3332566560,9390,9390,9390,9390,0
20231214,130700,3332566560,9390,9390,9390,9390,0
20231214,130600,3332566560,9390,9380,9390,9380,3
20231214,130500,3332538410,9390,9390,9390,9390,0
20231214,130400,3332538410,9390,9340,9390,9340,3
20231214,130300,3332510290,9340,9340,9340,9340,268
20231214,130200,3330007170,9390,9340,9390,9340,179
20231214,130100,3328335260,9340,9340,9340,9340,161
20231214,130000,3326831520,9340,9340,9340,9340,211
20231214,125900,3324860780,9330,9330,9330,9330,36
20231214,125800,3324524900,9400,9380,9400,9380,41
20231214,125700,3324140100,9310,9340,9340,9310,514
20231214,125600,3319348340,9340,9340,9340,9340,1
20231214,125500,3319339000,9300,9380,9380,9300,6398
20231214,125400,3259675680,9380,9380,9380,9380,350
20231214,125300,3256392680,9380,9380,9380,9380,141
20231214,125200,3255070100,9390,9390,9390,9390,1025
20231214,125100,3245445350,9390,9390,9390,9370,402
20231214,125000,3241678570,9360,9360,9360,9360,442
20231214,124900,3237541450,9370,9400,9400,9370,2939
20231214,124800,3209970300,9400,9410,9430,9400,1607
20231214,124700,3194864150,9430,9430,9430,9430,3
20231214,124600,3194835860,9410,9410,9410,9410,97
20231214,124500,3193923090,9440,9440,9440,9440,0
20231214,124400,3193923090,9440,9440,9440,9410,5
20231214,124300,3193875920,9440,9440,9440,9440,1
20231214,124200,3193866480,9450,9450,9450,9450,0
20231214,124100,3193866480,9450,9450,9450,9450,0
20231214,124000,3193866480,9450,9450,9450,9450,38
20231214,123900,3193507380,9450,9450,9450,9450,0
20231214,123800,3193507380,9450,9420,9450,9420,3541
20231214,123700,3160137400,9390,9390,9390,9390,20
20231214,123600,3159949600,9370,9370,9370,9370,50
20231214,123500,3159481100,9420,9420,9420,9420,0
20231214,123400,3159481100,9420,9420,9420,9420,3
20231214,123300,3159452840,9400,9400,9400,9400,0
20231214,123200,3159452840,9400,9370,9400,9370,955
20231214,123100,3150478820,9360,9360,9370,9360,7
20231214,123000,3150413280,9360,9360,9360,9360,8
20231214,122900,3150338400,9380,9380,9380,9380,218
20231214,122800,3148293560,9400,9380,9400,9380,96
20231214,122700,3147393060,9380,9390,9400,9380,234
20231214,122600,3145196790,9400,9410,9410,9400,125
20231214,122500,3144021060,9430,9410,9430,9410,2
20231214,122400,3144002220,9430,9440,9440,9410,629
20231214,122300,3138070750,9430,9430,9430,9430,1
20231214,122200,3138061320,9440,9450,9450,9400,592
20231214,122100,3132480450,9490,9500,9500,9480,236
20231214,122000,3130241450,9500,9500,9500,9490,126
20231214,121900,3129044650,9500,9440,9500,9440,5539
20231214,121800,3076505280,9440,9400,9440,9400,2270
20231214,121700,3055158940,9400,9370,9400,9370,1659
20231214,121600,3039599840,9370,9370,9370,9370,90
20231214,121500,3038756540,9360,9360,9360,9360,150
20231214,121400,3037352540,9380,9380,9380,9380,0
20231214,121300,3037352540,9380,9380,9380,9380,1
20231214,121200,3037343160,9360,9380,9380,9360,125
20231214,121100,3036171010,9380,9380,9380,9380,310
20231214,121000,3033263210,9370,9370,9370,9370,14
20231214,120900,3033132030,9360,9370,9370,9360,235
20231214,120800,3030932330,9370,9370,9370,9370,0
20231214,120700,3030932330,9370,9360,9370,9360,278
20231214,120600,3028330240,9370,9370,9370,9370,0
20231214,120500,3028330240,9370,9370,9370,9370,1
20231214,120400,3028320870,9380,9380,9380,9380,1
20231214,120300,3028311490,9330,9330,9330,9330,17
20231214,120200,3028152880,9380,9380,9380,9380,24
20231214,120100,3027927760,9390,9380,9390,9380,11
20231214,120000,3027824570,9390,9330,9390,9320,3594
20231214,115900,2994282360,9330,9330,9330,9320,796
20231214,115800,2986855700,9330,9330,9330,9330,144
20231214,115700,2985512180,9330,9330,9330,9330,934
20231214,115600,2976797960,9320,9290,9320,9290,4055
20231214,115500,2939075040,9260,9290,9290,9260,39
20231214,115400,2938712760,9290,9270,9290,9270,2819
20231214,115300,2912549060,9260,9260,9260,9260,387
20231214,115200,2908965440,9260,9260,9260,9260,0
20231214,115100,2908965440,9260,9240,9260,9240,11
20231214,115000,2908863600,9260,9240,9260,9240,2
20231214,114900,2908845100,9240,9240,9240,9240,55
20231214,114800,2908336900,9240,9240,9240,9240,0
20231214,114700,2908336900,9240,9240,9240,9240,1
20231214,114600,2908327660,9240,9240,9240,9240,12
20231214,114500,2908216780,9240,9240,9240,9240,145
20231214,114400,2906876980,9240,9240,9240,9240,100
20231214,114300,2905952980,9260,9260,9260,9260,0
20231214,114200,2905952980,9260,9240,9260,9240,2
20231214,114100,2905934480,9230,9230,9230,9230,0
20231214,114000,2905934480,9230,9230,9230,9230,200
20231214,113900,2904088480,9230,9240,9240,9230,15
20231214,113800,2903949930,9260,9230,9260,9230,22
20231214,113700,2903746840,9260,9260,9260,9260,0
20231214,113600,2903746840,9260,9230,9260,9230,2
20231214,113500,2903728350,9230,9230,9230,9230,221
20231214,113400,2901688520,9240,9240,9240,9240,0
20231214,113300,2901688520,9240,9240,9240,9240,64
20231214,113200,2901097160,9240,9240,9240,9240,10
20231214,113100,2901004760,9240,9240,9240,9240,3734
20231214,113000,2866502600,9270,9270,9270,9270,0
20231214,112900,2866502600,9270,9270,9270,9270,1
20231214,112800,2866493330,9270,9270,9270,9270,0
20231214,112700,2866493330,9270,9270,9270,9270,32
20231214,112600,2866196690,9240,9240,9240,9240,300
20231214,112500,2863424690,9240,9270,9270,9240,581
20231214,112400,2858040600,9270,9240,9270,9240,257
20231214,112300,2855665830,9240,9250,9250,9240,187
20231214,112200,2853937840,9250,9250,9250,9250,0
20231214,112100,2853937840,9250,9250,9250,9250,1
20231214,112000,2853928590,9250,9250,9250,9250,0
20231214,111900,2853928590,9250,9250,9250,9250,51
20231214,111800,2853456840,9250,9240,9250,9240,531
20231214,111700,2848545590,9240,9240,9240,9240,0
20231214,111600,2848545590,9240,9240,9240,9240,1
20231214,111500,2848536350,9280,9280,9280,9280,176
20231214,111400,2846903070,9280,9250,9280,9250,178
20231214,111300,2845254620,9280,9280,9280,9280,0
20231214,111200,2845254620,9280,9250,9280,9240,510
20231214,111100,2840541720,9250,9250,9260,9250,679
20231214,111000,2834260810,9250,9250,9250,9250,0
20231214,110900,2834260810,9250,9290,9290,9250,32
20231214,110800,2833964770,9270,9270,9270,9270,100
20231214,110700,2833037770,9250,9250,9250,9250,306
20231214,110600,2830207270,9270,9270,9270,9270,300
20231214,110500,2827426270,9260,9260,9260,9260,0
20231214,110400,2827426270,9260,9260,9260,9260,0
20231214,110300,2827426270,9260,9260,9260,9260,1318
20231214,110200,2815221590,9240,9240,9260,9240,42
20231214,110100,2814833490,9240,9260,9260,9240,21
20231214,110000,2814639230,9260,9260,9260,9260,61
20231214,105900,2814074370,9230,9230,9230,9230,3
20231214,105800,2814046680,9230,9230,9230,9230,23
20231214,105700,2813834390,9250,9250,9250,9250,0
20231214,105600,2813834390,9250,9230,9250,9230,388
20231214,105500,2810249760,9210,9200,9210,9200,688
20231214,105400,2803918280,9210,9210,9210,9210,50
20231214,105300,2803457780,9210,9200,9210,9200,66
20231214,105200,2802850560,9200,9210,9210,9200,499
20231214,105100,2798259240,9210,9230,9230,9210,3079
20231214,105000,2769878150,9230,9240,9240,9230,110
20231214,104900,2768862250,9230,9250,9250,9230,500
20231214,104800,2764246620,9250,9250,9250,9240,554
20231214,104700,2759124110,9250,9250,9250,9230,571
20231214,104600,2753847430,9250,9290,9290,9250,3098
20231214,104500,2725185010,9290,9250,9290,9250,560
20231214,104400,2719987590,9260,9270,9270,9260,151
20231214,104300,2718588520,9270,9270,9270,9270,7
20231214,104200,2718523630,9270,9300,9300,9270,362
20231214,104100,2715165770,9300,9310,9310,9300,150
20231214,104000,2713770760,9320,9320,9320,9310,508
20231214,103900,2709040970,9320,9310,9320,9310,85
20231214,103800,2708249520,9310,9320,9320,9310,232
20231214,103700,2706088840,9310,9330,9330,9310,350
20231214,103600,2702829940,9330,9350,9350,9330,49
20231214,103500,2702372350,9380,9380,9380,9380,20
20231214,103400,2702184750,9380,9360,9380,9350,209
20231214,103300,2700227200,9360,9380,9380,9350,549
20231214,103200,2695088460,9400,9400,9400,9400,0
20231214,103100,2695088460,9400,9380,9400,9380,179
20231214,103000,2693409420,9400,9410,9410,9400,333
20231214,102900,2690278720,9420,9420,9420,9420,1
20231214,102800,2690269300,9420,9420,9420,9420,1
20231214,102700,2690259880,9470,9450,9490,9430,1644
20231214,102600,2674685230,9490,9490,9490,9490,0
20231214,102500,2674685230,9490,9450,9490,9450,1001
20231214,102400,2665189140,9480,9480,9480,9450,878
20231214,102300,2656885570,9490,9490,9490,9490,298
20231214,102200,2654057550,9480,9490,9490,9480,406
20231214,102100,2650204720,9490,9490,9490,9490,2066
20231214,102000,2630598380,9490,9490,9490,9480,132
20231214,101900,2629346710,9490,9500,9500,9490,162
20231214,101800,2627808550,9500,9490,9500,9490,1601
20231214,101700,2612599150,9500,9500,9500,9500,1464
20231214,101600,2598691150,9490,9470,9490,9470,4597
20231214,101500,2555076740,9450,9450,9490,9440,5631
20231214,101400,2501821390,9450,9470,9470,9450,1068
20231214,101300,2491725520,9500,9500,9500,9490,1148
20231214,101200,2480819620,9500,9420,9500,9420,14838
20231214,101100,2340444090,9400,9420,9420,9400,3572
20231214,101000,2306799090,9400,9380,9410,9370,8817
20231214,100900,2223954200,9370,9350,9380,9350,1631
20231214,100800,2208680800,9360,9360,9360,9300,2944
20231214,100700,2181171960,9360,9310,9360,9310,2925
20231214,100600,2153856690,9310,9300,9320,9300,2124
20231214,100500,2134082260,9300,9260,9300,9250,3104
20231214,100400,2105255420,9270,9310,9310,9270,1262
20231214,100300,2093515260,9300,9250,9340,9250,4245
20231214,100200,2054057070,9250,9210,9310,9210,1548
20231214,100100,2039721840,9200,9240,9280,9200,736
20231214,100000,2032928090,9240,9260,9260,9190,5564
20231214,095900,1981668660,9250,9320,9320,9250,5192
20231214,095800,1933520120,9330,9340,9340,9300,2129
20231214,095700,1913710120,9370,9280,9370,9280,1382
20231214,095600,1900826740,9280,9300,9320,9280,484
20231214,095500,1896319520,9290,9300,9300,9290,2872
20231214,095400,1869637880,9300,9310,9320,9290,2428
20231214,095300,1847059740,9320,9310,9320,9300,347
20231214,095200,1843829110,9300,9290,9300,9290,1557
20231214,095100,1829349060,9290,9280,9290,9260,436
20231214,095000,1825300900,9250,9240,9300,9220,4399
20231214,094900,1784618050,9230,9240,9250,9220,2394
20231214,094800,1762532010,9230,9270,9270,9210,846
20231214,094700,1754717700,9270,9320,9320,9250,4243
20231214,094600,1715289390,9320,9340,9340,9320,4083
20231214,094500,1677165800,9330,9370,9390,9330,1398
20231214,094400,1664066710,9390,9310,9390,9310,5052
20231214,094300,1616947080,9310,9350,9350,9310,1414
20231214,094200,1603743780,9350,9430,9450,9330,4037
20231214,094100,1565803550,9440,9470,9470,9440,2888
20231214,094000,1538516510,9490,9470,9490,9470,2626
20231214,093900,1513648070,9470,9480,9490,9470,244
20231214,093800,1511335040,9490,9490,9490,9490,0
20231214,093700,1511335040,9490,9490,9490,9480,270
20231214,093600,1508773170,9490,9470,9490,9470,1381
20231214,093500,1495694060,9470,9490,9490,9470,4270
20231214,093400,1455210220,9490,9480,9510,9480,563
20231214,093300,1449858470,9480,9500,9500,9470,4312
20231214,093200,1408966850,9500,9530,9570,9500,3184
20231214,093100,1378637370,9530,9570,9600,9530,3784
20231214,093000,1342388200,9550,9580,9600,9550,6085
20231214,092900,1284083620,9580,9580,9580,9570,1586
20231214,092800,1268890740,9580,9570,9580,9570,1289
20231214,092700,1256546780,9580,9520,9580,9520,3378
20231214,092600,1224284690,9500,9500,9520,9500,187
20231214,092500,1222507550,9490,9530,9530,9480,2416
20231214,092400,1199553200,9550,9530,9550,9520,717
20231214,092300,1192716240,9520,9520,9550,9520,735
20231214,092200,1185707290,9550,9550,9560,9520,319
20231214,092100,1182662500,9550,9490,9550,9490,2035
20231214,092000,1163297560,9490,9530,9530,9490,4663
20231214,091900,1118926310,9530,9590,9590,9520,3764
20231214,091800,1083014540,9600,9500,9610,9500,16012
20231214,091700,929876600,9510,9480,9520,9460,4083
20231214,091600,891111930,9450,9470,9480,9440,1627
20231214,091500,875727550,9450,9490,9490,9450,2990
20231214,091400,847416090,9490,9470,9490,9460,1068
20231214,091300,837289490,9480,9480,9480,9450,1046
20231214,091200,827391180,9480,9500,9500,9440,3326
20231214,091100,795830760,9500,9520,9530,9410,4243
20231214,091000,755635610,9520,9400,9530,9400,14764
20231214,090900,615508950,9390,9400,9430,9390,9922
20231214,090800,522256000,9400,9290,9400,9220,16145
20231214,090700,370741860,9210,9360,9360,9100,5151
20231214,090600,323420670,9370,9350,9370,9300,5194
20231214,090500,274914430,9350,9340,9350,9260,7383
20231214,090400,205968950,9350,9260,9360,9160,9252
20231214,090300,120009160,9230,9180,9230,9060,5833
20231214,090200,66485570,9200,9020,9200,9020,5191
20231214,090100,18963880,9020,9000,9020,9000,1026
20231214,090000,9721600,9050,8950,9050,8950,1084