KissMeData/118990/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,201100,7846643500,15720,15720,15720,15720,225678
20231214,201000,7846643500,15720,15720,15720,15720,0
20231214,200900,7846643500,15720,15720,15720,15720,0
20231214,200800,7846643500,15720,15720,15720,15720,0
20231214,200700,7846643500,15720,15720,15720,15720,0
20231214,200600,7846643500,15720,15720,15720,15720,0
20231214,200500,7846643500,15720,15720,15720,15720,0
20231214,200400,7846643500,15720,15720,15720,15720,0
20231214,200300,7846643500,15720,15720,15720,15720,0
20231214,200200,7846643500,15720,15720,15720,15720,0
20231214,200100,7846643500,15720,15720,15720,15720,0
20231214,200000,7846643500,15720,15720,15720,15720,0
20231214,195900,7846643500,15720,15720,15720,15720,0
20231214,195800,7846643500,15720,15720,15720,15720,0
20231214,195700,7846643500,15720,15720,15720,15720,0
20231214,195600,7846643500,15720,15720,15720,15720,0
20231214,195500,7846643500,15720,15720,15720,15720,0
20231214,195400,7846643500,15720,15720,15720,15720,0
20231214,195300,7846643500,15720,15720,15720,15720,0
20231214,195200,7846643500,15720,15720,15720,15720,0
20231214,195100,7846643500,15720,15720,15720,15720,0
20231214,195000,7846643500,15720,15720,15720,15720,0
20231214,194900,7846643500,15720,15720,15720,15720,0
20231214,194800,7846643500,15720,15720,15720,15720,0
20231214,194700,7846643500,15720,15720,15720,15720,0
20231214,194600,7846643500,15720,15720,15720,15720,0
20231214,194500,7846643500,15720,15720,15720,15720,0
20231214,194400,7846643500,15720,15720,15720,15720,0
20231214,194300,7846643500,15720,15720,15720,15720,0
20231214,194200,7846643500,15720,15720,15720,15720,0
20231214,194100,7846643500,15720,15720,15720,15720,225678
20231214,194000,7846643500,15720,15720,15720,15720,0
20231214,193900,7846643500,15720,15720,15720,15720,0
20231214,193800,7846643500,15720,15720,15720,15720,0
20231214,193700,7846643500,15720,15720,15720,15720,0
20231214,193600,7846643500,15720,15720,15720,15720,0
20231214,193500,7846643500,15720,15720,15720,15720,0
20231214,193400,7846643500,15720,15720,15720,15720,0
20231214,193300,7846643500,15720,15720,15720,15720,0
20231214,193200,7846643500,15720,15720,15720,15720,0
20231214,193100,7846643500,15720,15720,15720,15720,0
20231214,193000,7846643500,15720,15720,15720,15720,0
20231214,192900,7846643500,15720,15720,15720,15720,0
20231214,192800,7846643500,15720,15720,15720,15720,0
20231214,192700,7846643500,15720,15720,15720,15720,0
20231214,192600,7846643500,15720,15720,15720,15720,0
20231214,192500,7846643500,15720,15720,15720,15720,0
20231214,192400,7846643500,15720,15720,15720,15720,0
20231214,192300,7846643500,15720,15720,15720,15720,0
20231214,192200,7846643500,15720,15720,15720,15720,0
20231214,192100,7846643500,15720,15720,15720,15720,0
20231214,192000,7846643500,15720,15720,15720,15720,0
20231214,191900,7846643500,15720,15720,15720,15720,0
20231214,191800,7846643500,15720,15720,15720,15720,0
20231214,191700,7846643500,15720,15720,15720,15720,0
20231214,191600,7846643500,15720,15720,15720,15720,0
20231214,191500,7846643500,15720,15720,15720,15720,0
20231214,191400,7846643500,15720,15720,15720,15720,0
20231214,191300,7846643500,15720,15720,15720,15720,0
20231214,191200,7846643500,15720,15720,15720,15720,0
20231214,191100,7846643500,15720,15720,15720,15720,225678
20231214,191000,7846643500,15720,15720,15720,15720,0
20231214,190900,7846643500,15720,15720,15720,15720,0
20231214,190800,7846643500,15720,15720,15720,15720,0
20231214,190700,7846643500,15720,15720,15720,15720,0
20231214,190600,7846643500,15720,15720,15720,15720,0
20231214,190500,7846643500,15720,15720,15720,15720,0
20231214,190400,7846643500,15720,15720,15720,15720,0
20231214,190300,7846643500,15720,15720,15720,15720,0
20231214,190200,7846643500,15720,15720,15720,15720,0
20231214,190100,7846643500,15720,15720,15720,15720,0
20231214,190000,7846643500,15720,15720,15720,15720,0
20231214,185900,7846643500,15720,15720,15720,15720,0
20231214,185800,7846643500,15720,15720,15720,15720,0
20231214,185700,7846643500,15720,15720,15720,15720,0
20231214,185600,7846643500,15720,15720,15720,15720,0
20231214,185500,7846643500,15720,15720,15720,15720,0
20231214,185400,7846643500,15720,15720,15720,15720,0
20231214,185300,7846643500,15720,15720,15720,15720,0
20231214,185200,7846643500,15720,15720,15720,15720,0
20231214,185100,7846643500,15720,15720,15720,15720,0
20231214,185000,7846643500,15720,15720,15720,15720,0
20231214,184900,7846643500,15720,15720,15720,15720,0
20231214,184800,7846643500,15720,15720,15720,15720,0
20231214,184700,7846643500,15720,15720,15720,15720,0
20231214,184600,7846643500,15720,15720,15720,15720,0
20231214,184500,7846643500,15720,15720,15720,15720,0
20231214,184400,7846643500,15720,15720,15720,15720,0
20231214,184300,7846643500,15720,15720,15720,15720,0
20231214,184200,7846643500,15720,15720,15720,15720,0
20231214,184100,7846643500,15720,15720,15720,15720,225678
20231214,184000,7846643500,15720,15720,15720,15720,0
20231214,183900,7846643500,15720,15720,15720,15720,0
20231214,183800,7846643500,15720,15720,15720,15720,0
20231214,183700,7846643500,15720,15720,15720,15720,0
20231214,183600,7846643500,15720,15720,15720,15720,0
20231214,183500,7846643500,15720,15720,15720,15720,0
20231214,183400,7846643500,15720,15720,15720,15720,0
20231214,183300,7846643500,15720,15720,15720,15720,0
20231214,183200,7846643500,15720,15720,15720,15720,0
20231214,183100,7846643500,15720,15720,15720,15720,0
20231214,183000,7846643500,15720,15720,15720,15720,0
20231214,182900,7846643500,15720,15720,15720,15720,0
20231214,182800,7846643500,15720,15720,15720,15720,0
20231214,182700,7846643500,15720,15720,15720,15720,0
20231214,182600,7846643500,15720,15720,15720,15720,0
20231214,182500,7846643500,15720,15720,15720,15720,0
20231214,182400,7846643500,15720,15720,15720,15720,0
20231214,182300,7846643500,15720,15720,15720,15720,0
20231214,182200,7846643500,15720,15720,15720,15720,0
20231214,182100,7846643500,15720,15720,15720,15720,0
20231214,182000,7846643500,15720,15720,15720,15720,0
20231214,181900,7846643500,15720,15720,15720,15720,0
20231214,181800,7846643500,15720,15720,15720,15720,0
20231214,181700,7846643500,15720,15720,15720,15720,0
20231214,181600,7846643500,15720,15720,15720,15720,0
20231214,181500,7846643500,15720,15720,15720,15720,0
20231214,181400,7846643500,15720,15720,15720,15720,0
20231214,181300,7846643500,15720,15720,15720,15720,0
20231214,181200,7846643500,15720,15720,15720,15720,0
20231214,181100,7846643500,15720,15720,15720,15720,225678
20231214,181000,7846643500,15720,15720,15720,15720,0
20231214,180900,7846643500,15720,15720,15720,15720,0
20231214,180800,7846643500,15720,15720,15720,15720,0
20231214,180700,7846643500,15720,15720,15720,15720,0
20231214,180600,7846643500,15720,15720,15720,15720,0
20231214,180500,7846643500,15720,15720,15720,15720,0
20231214,180400,7846643500,15720,15720,15720,15720,0
20231214,180300,7846643500,15720,15720,15720,15720,0
20231214,180200,7846643500,15720,15720,15720,15720,0
20231214,180100,7846643500,15720,15720,15720,15720,0
20231214,180000,7846643500,15720,15720,15720,15720,0
20231214,175900,7846643500,15720,15720,15720,15720,0
20231214,175800,7846643500,15720,15720,15720,15720,0
20231214,175700,7846643500,15720,15720,15720,15720,0
20231214,175600,7846643500,15720,15720,15720,15720,0
20231214,175500,7846643500,15720,15720,15720,15720,0
20231214,175400,7846643500,15720,15720,15720,15720,0
20231214,175300,7846643500,15720,15720,15720,15720,0
20231214,175200,7846643500,15720,15720,15720,15720,0
20231214,175100,7846643500,15720,15720,15720,15720,0
20231214,175000,7846643500,15720,15720,15720,15720,0
20231214,174900,7846643500,15720,15720,15720,15720,0
20231214,174800,7846643500,15720,15720,15720,15720,0
20231214,174700,7846643500,15720,15720,15720,15720,0
20231214,174600,7846643500,15720,15720,15720,15720,0
20231214,174500,7846643500,15720,15720,15720,15720,0
20231214,174400,7846643500,15720,15720,15720,15720,0
20231214,174300,7846643500,15720,15720,15720,15720,0
20231214,174200,7846643500,15720,15720,15720,15720,0
20231214,174100,7846643500,15720,15720,15720,15720,225678
20231214,174000,7846643500,15720,15720,15720,15720,0
20231214,173900,7846643500,15720,15720,15720,15720,0
20231214,173800,7846643500,15720,15720,15720,15720,0
20231214,173700,7846643500,15720,15720,15720,15720,0
20231214,173600,7846643500,15720,15720,15720,15720,0
20231214,173500,7846643500,15720,15720,15720,15720,0
20231214,173400,7846643500,15720,15720,15720,15720,0
20231214,173300,7846643500,15720,15720,15720,15720,0
20231214,173200,7846643500,15720,15720,15720,15720,0
20231214,173100,7846643500,15720,15720,15720,15720,0
20231214,173000,7846643500,15720,15720,15720,15720,0
20231214,172900,7846643500,15720,15720,15720,15720,0
20231214,172800,7846643500,15720,15720,15720,15720,0
20231214,172700,7846643500,15720,15720,15720,15720,0
20231214,172600,7846643500,15720,15720,15720,15720,0
20231214,172500,7846643500,15720,15720,15720,15720,0
20231214,172400,7846643500,15720,15720,15720,15720,0
20231214,172300,7846643500,15720,15720,15720,15720,0
20231214,172200,7846643500,15720,15720,15720,15720,0
20231214,172100,7846643500,15720,15720,15720,15720,0
20231214,172000,7846643500,15720,15720,15720,15720,0
20231214,171900,7846643500,15720,15720,15720,15720,0
20231214,171800,7846643500,15720,15720,15720,15720,0
20231214,171700,7846643500,15720,15720,15720,15720,0
20231214,171600,7846643500,15720,15720,15720,15720,0
20231214,171500,7846643500,15720,15720,15720,15720,0
20231214,171400,7846643500,15720,15720,15720,15720,0
20231214,171300,7846643500,15720,15720,15720,15720,0
20231214,171200,7846643500,15720,15720,15720,15720,0
20231214,171100,7846643500,15720,15720,15720,15720,225678
20231214,171000,7846643500,15720,15720,15720,15720,0
20231214,170900,7846643500,15720,15720,15720,15720,0
20231214,170800,7846643500,15720,15720,15720,15720,0
20231214,170700,7846643500,15720,15720,15720,15720,0
20231214,170600,7846643500,15720,15720,15720,15720,0
20231214,170500,7846643500,15720,15720,15720,15720,0
20231214,170400,7846643500,15720,15720,15720,15720,0
20231214,170300,7846643500,15720,15720,15720,15720,0
20231214,170200,7846643500,15720,15720,15720,15720,0
20231214,170100,7846643500,15720,15720,15720,15720,0
20231214,170000,7846643500,15720,15720,15720,15720,0
20231214,165900,7846643500,15720,15720,15720,15720,0
20231214,165800,7846643500,15720,15720,15720,15720,0
20231214,165700,7846643500,15720,15720,15720,15720,0
20231214,165600,7846643500,15720,15720,15720,15720,0
20231214,165500,7846643500,15720,15720,15720,15720,0
20231214,165400,7846643500,15720,15720,15720,15720,0
20231214,165300,7846643500,15720,15720,15720,15720,0
20231214,165200,7846643500,15720,15720,15720,15720,0
20231214,165100,7846643500,15720,15720,15720,15720,0
20231214,165000,7846643500,15720,15720,15720,15720,0
20231214,164900,7846643500,15720,15720,15720,15720,0
20231214,164800,7846643500,15720,15720,15720,15720,0
20231214,164700,7846643500,15720,15720,15720,15720,0
20231214,164600,7846643500,15720,15720,15720,15720,0
20231214,164500,7846643500,15720,15720,15720,15720,0
20231214,164400,7846643500,15720,15720,15720,15720,0
20231214,164300,7846643500,15720,15720,15720,15720,0
20231214,164200,7846643500,15720,15720,15720,15720,0
20231214,164100,7846643500,15720,15720,15720,15720,225678
20231214,164000,7846643500,15720,15720,15720,15720,0
20231214,163900,7846643500,15720,15720,15720,15720,0
20231214,163800,7846643500,15720,15720,15720,15720,0
20231214,163700,7846643500,15720,15720,15720,15720,0
20231214,163600,7846643500,15720,15720,15720,15720,0
20231214,163500,7846643500,15720,15720,15720,15720,0
20231214,163400,7846643500,15720,15720,15720,15720,0
20231214,163300,7846643500,15720,15720,15720,15720,0
20231214,163200,7846643500,15720,15720,15720,15720,0
20231214,163100,7846643500,15720,15720,15720,15720,0
20231214,163000,7846643500,15720,15720,15720,15720,0
20231214,162900,7846643500,15720,15720,15720,15720,0
20231214,162800,7846643500,15720,15720,15720,15720,0
20231214,162700,7846643500,15720,15720,15720,15720,0
20231214,162600,7846643500,15720,15720,15720,15720,0
20231214,162500,7846643500,15720,15720,15720,15720,0
20231214,162400,7846643500,15720,15720,15720,15720,0
20231214,162300,7846643500,15720,15720,15720,15720,0
20231214,162200,7846643500,15720,15720,15720,15720,0
20231214,162100,7846643500,15720,15720,15720,15720,0
20231214,162000,7846643500,15720,15720,15720,15720,0
20231214,161900,7846643500,15720,15720,15720,15720,0
20231214,161800,7846643500,15720,15720,15720,15720,0
20231214,161700,7846643500,15720,15720,15720,15720,0
20231214,161600,7846643500,15720,15720,15720,15720,0
20231214,161500,7846643500,15720,15720,15720,15720,0
20231214,161400,7846643500,15720,15720,15720,15720,0
20231214,161300,7846643500,15720,15720,15720,15720,0
20231214,161200,7846643500,15720,15720,15720,15720,0
20231214,161100,7846643500,15720,15720,15720,15720,225678
20231214,161000,7846643500,15720,15720,15720,15720,0
20231214,160900,7846643500,15720,15720,15720,15720,0
20231214,160800,7846643500,15720,15720,15720,15720,0
20231214,160700,7846643500,15720,15720,15720,15720,0
20231214,160600,7846643500,15720,15720,15720,15720,0
20231214,160500,7846643500,15720,15720,15720,15720,0
20231214,160400,7846643500,15720,15720,15720,15720,0
20231214,160300,7846643500,15720,15720,15720,15720,0
20231214,160200,7846643500,15720,15720,15720,15720,0
20231214,160100,7846643500,15720,15720,15720,15720,0
20231214,160000,7846643500,15720,15720,15720,15720,0
20231214,155900,7846643500,15720,15720,15720,15720,0
20231214,155800,7846643500,15720,15720,15720,15720,0
20231214,155700,7846643500,15720,15720,15720,15720,0
20231214,155600,7846643500,15720,15720,15720,15720,0
20231214,155500,7846643500,15720,15720,15720,15720,0
20231214,155400,7846643500,15720,15720,15720,15720,0
20231214,155300,7846643500,15720,15720,15720,15720,0
20231214,155200,7846643500,15720,15720,15720,15720,0
20231214,155100,7846643500,15720,15720,15720,15720,0
20231214,155000,7846643500,15720,15720,15720,15720,0
20231214,154900,7846643500,15720,15720,15720,15720,0
20231214,154800,7846643500,15720,15720,15720,15720,0
20231214,154700,7846643500,15720,15720,15720,15720,0
20231214,154600,7846643500,15720,15720,15720,15720,0
20231214,154500,7846643500,15720,15720,15720,15720,0
20231214,154400,7846643500,15720,15720,15720,15720,0
20231214,154300,7846643500,15720,15720,15720,15720,0
20231214,154200,7846643500,15720,15720,15720,15720,0
20231214,154100,7846643500,15720,15720,15720,15720,225678
20231214,154000,7846643500,15720,15720,15720,15720,0
20231214,153900,7846643500,15720,15720,15720,15720,0
20231214,153800,7846643500,15720,15720,15720,15720,0
20231214,153700,7846643500,15720,15720,15720,15720,0
20231214,153600,7846643500,15720,15720,15720,15720,0
20231214,153500,7846643500,15720,15720,15720,15720,0
20231214,153400,7846643500,15720,15720,15720,15720,0
20231214,153300,7846643500,15720,15720,15720,15720,0
20231214,153200,7846643500,15720,15720,15720,15720,0
20231214,153100,7846643500,15720,15720,15720,15720,0
20231214,153000,7846643500,15720,15720,15720,15720,225678
20231214,152900,4298985340,15870,15870,15870,15870,0
20231214,152800,4298985340,15870,15870,15870,15870,0
20231214,152700,4298985340,15870,15870,15870,15870,0
20231214,152600,4298985340,15870,15870,15870,15870,0
20231214,152500,4298985340,15870,15870,15870,15870,0
20231214,152400,4298985340,15870,15870,15870,15870,0
20231214,152300,4298985340,15870,15870,15870,15870,0
20231214,152200,4298985340,15870,15870,15870,15870,0
20231214,152100,4298985340,15870,15870,15870,15870,0
20231214,152000,4298985340,15870,15870,15870,15870,0
20231214,151900,4298985340,15870,15880,15910,15870,628
20231214,151800,4289000960,15880,15910,15910,15880,1157
20231214,151700,4270600530,15910,15910,15910,15880,1852
20231214,151600,4241144550,15890,15900,15910,15880,1587
20231214,151500,4215913020,15900,15890,15910,15880,1655
20231214,151400,4189592960,15890,15910,15910,15880,2189
20231214,151300,4154786630,15910,15900,15910,15890,1670
20231214,151200,4128223960,15910,15920,15920,15880,1979
20231214,151100,4096747410,15920,15900,15920,15900,1499
20231214,151000,4072888820,15890,15910,15920,15890,2390
20231214,150900,4034858440,15900,15920,15920,15900,2129
20231214,150800,4000971740,15910,15920,15920,15910,1837
20231214,150700,3971734160,15910,15890,15910,15880,2753
20231214,150600,3927951610,15900,15890,15910,15890,1368
20231214,150500,3906192280,15890,15910,15910,15870,1987
20231214,150400,3874587790,15910,15910,15920,15870,2143
20231214,150300,3840516780,15900,15910,15920,15870,1334
20231214,150200,3819299720,15900,15910,15910,15870,1515
20231214,150100,3795217170,15880,15900,15910,15870,3926
20231214,150000,3732823550,15900,15910,15920,15890,1714
20231214,145900,3705557450,15900,15910,15920,15890,1368
20231214,145800,3683795610,15910,15910,15920,15890,1353
20231214,145700,3662270110,15890,15920,15920,15890,2122
20231214,145600,3628504340,15890,15920,15920,15890,1621
20231214,145500,3602707010,15920,15910,15920,15890,3077
20231214,145400,3553753500,15910,15920,15920,15910,1301
20231214,145300,3533044970,15920,15910,15920,15910,1591
20231214,145200,3507720590,15910,15920,15920,15900,1763
20231214,145100,3479658050,15920,15920,15920,15910,2506
20231214,145000,3439774320,15920,15890,15920,15880,4011
20231214,144900,3375993020,15890,15880,15900,15880,1511
20231214,144800,3351983840,15880,15870,15890,15870,1384
20231214,144700,3330002200,15880,15900,15900,15880,2016
20231214,144600,3297970570,15900,15890,15900,15890,1917
20231214,144500,3267494120,15890,15900,15900,15870,1575
20231214,144400,3242462520,15900,15890,15900,15880,1721
20231214,144300,3215112720,15880,15860,15890,15860,1427
20231214,144200,3192451570,15870,15880,15880,15860,1818
20231214,144100,3163592230,15880,15890,15890,15860,2130
20231214,144000,3129759390,15880,15890,15890,15860,1479
20231214,143900,3106266750,15860,15860,15920,15850,9583
20231214,143800,2954047370,15860,15850,15870,15850,2038
20231214,143700,2921724290,15850,15840,15860,15820,2482
20231214,143600,2882381950,15840,15860,15860,15840,2461
20231214,143500,2843362240,15860,15820,15860,15810,7004
20231214,143400,2732420440,15810,15800,15820,15800,2073
20231214,143300,2699645250,15800,15800,15810,15790,1938
20231214,143200,2669026040,15810,15810,15810,15790,1568
20231214,143100,2644258670,15800,15800,15820,15790,3397
20231214,143000,2590577070,15800,15750,15800,15750,3185
20231214,142900,2540311450,15760,15750,15760,15740,1103
20231214,142800,2522936240,15690,15740,15750,15690,1629
20231214,142700,2497295160,15730,15720,15730,15720,2000
20231214,142600,2465849560,15720,15700,15730,15690,1570
20231214,142500,2441191900,15690,15680,15690,15680,484
20231214,142400,2433597990,15690,15690,15690,15690,247
20231214,142300,2429722560,15680,15670,15680,15670,446
20231214,142200,2422730420,15680,15670,15680,15670,246
20231214,142100,2418873360,15680,15680,15680,15680,251
20231214,142000,2414937680,15680,15680,15680,15670,219
20231214,141900,2411505200,15680,15660,15680,15660,471
20231214,141800,2404125400,15660,15650,15660,15650,154
20231214,141700,2401714460,15650,15620,15650,15620,1819
20231214,141600,2373260560,15630,15630,15630,15630,252
20231214,141500,2369321800,15630,15630,15630,15630,218
20231214,141400,2365914460,15630,15620,15630,15620,230
20231214,141300,2362321410,15630,15620,15630,15620,284
20231214,141200,2357884470,15590,15620,15620,15590,458
20231214,141100,2350733920,15620,15620,15620,15610,195
20231214,141000,2347689680,15610,15620,15620,15610,459
20231214,140900,2340522060,15620,15620,15620,15620,258
20231214,140800,2336492100,15610,15610,15620,15610,266
20231214,140700,2332339600,15610,15610,15620,15610,45
20231214,140600,2331637110,15610,15620,15620,15610,327
20231214,140500,2326529580,15620,15610,15620,15590,1059
20231214,140400,2310011240,15610,15620,15620,15610,227
20231214,140300,2306467670,15620,15620,15620,15620,153
20231214,140200,2304077810,15620,15620,15620,15620,36
20231214,140100,2303515490,15620,15610,15620,15610,71
20231214,140000,2302406880,15610,15610,15610,15610,59
20231214,135900,2301485890,15600,15610,15610,15600,123
20231214,135800,2299565910,15610,15620,15620,15610,213
20231214,135700,2296240600,15620,15620,15620,15610,147
20231214,135600,2293944590,15620,15620,15620,15610,96
20231214,135500,2292445330,15620,15620,15620,15610,58
20231214,135400,2291539600,15610,15610,15620,15610,149
20231214,135300,2289213480,15620,15620,15620,15620,99
20231214,135200,2287667100,15610,15620,15620,15610,123
20231214,135100,2285746730,15620,15610,15620,15610,22
20231214,135000,2285403270,15610,15610,15610,15610,69
20231214,134900,2284326180,15610,15610,15610,15610,89
20231214,134800,2282936890,15610,15610,15610,15600,144
20231214,134700,2280689550,15610,15610,15610,15610,65
20231214,134600,2279674900,15600,15610,15610,15600,350
20231214,134500,2274214210,15600,15620,15620,15600,740
20231214,134400,2262666130,15620,15620,15620,15620,51
20231214,134300,2261869510,15620,15620,15620,15620,58
20231214,134200,2260963550,15620,15620,15620,15620,80
20231214,134100,2259713950,15620,15620,15620,15620,128
20231214,134000,2257714590,15610,15620,15620,15610,86
20231214,133900,2256371280,15620,15610,15620,15610,267
20231214,133800,2252202840,15630,15620,15630,15620,54
20231214,133700,2251359180,15620,15610,15620,15610,156
20231214,133600,2248923460,15620,15620,15630,15620,661
20231214,133500,2238598480,15630,15630,15630,15630,47
20231214,133400,2237863870,15630,15640,15640,15630,56
20231214,133300,2236988350,15640,15650,15650,15640,136
20231214,133200,2234861170,15640,15640,15640,15620,153
20231214,133100,2232469260,15630,15650,15650,15630,290
20231214,133000,2227935350,15650,15650,15650,15650,18
20231214,132900,2227653650,15650,15650,15650,15650,35
20231214,132800,2227105900,15650,15660,15660,15650,86
20231214,132700,2225759960,15660,15650,15660,15650,221
20231214,132600,2222300970,15660,15610,15660,15610,693
20231214,132500,2211472640,15610,15580,15610,15580,632
20231214,132400,2201615900,15590,15590,15590,15590,60
20231214,132300,2200680500,15590,15590,15590,15590,30
20231214,132200,2200212800,15590,15590,15590,15590,63
20231214,132100,2199230630,15590,15590,15590,15580,72
20231214,132000,2198108190,15590,15590,15590,15580,22
20231214,131900,2197765230,15590,15580,15590,15580,165
20231214,131800,2195194080,15580,15580,15580,15560,238
20231214,131700,2191488800,15570,15580,15580,15570,143
20231214,131600,2189262000,15570,15580,15580,15570,146
20231214,131500,2186987420,15580,15580,15590,15580,46
20231214,131400,2186270700,15580,15570,15580,15570,48
20231214,131300,2185522910,15570,15570,15570,15570,100
20231214,131200,2183965910,15570,15570,15570,15560,93
20231214,131100,2182518350,15570,15560,15570,15560,49
20231214,131000,2181755660,15560,15550,15560,15550,442
20231214,130900,2174882020,15550,15540,15550,15540,67
20231214,130800,2173840630,15550,15550,15550,15540,112
20231214,130700,2172099270,15550,15550,15550,15530,61
20231214,130600,2171151560,15550,15540,15550,15540,782
20231214,130500,2158998470,15540,15540,15540,15530,116
20231214,130400,2157196090,15540,15540,15540,15530,60
20231214,130300,2156263960,15540,15540,15540,15540,35
20231214,130200,2155720060,15540,15540,15540,15540,34
20231214,130100,2155191700,15540,15530,15540,15530,13
20231214,130000,2154989730,15530,15520,15530,15520,106
20231214,125900,2153343560,15530,15530,15530,15530,221
20231214,125800,2149911430,15530,15510,15530,15510,545
20231214,125700,2141452610,15510,15520,15520,15510,546
20231214,125600,2132983690,15520,15520,15520,15510,175
20231214,125500,2130268690,15520,15530,15530,15520,108
20231214,125400,2128592470,15530,15530,15530,15530,35
20231214,125300,2128048920,15530,15530,15530,15530,103
20231214,125200,2126449330,15540,15540,15540,15540,16
20231214,125100,2126200690,15540,15540,15540,15540,8
20231214,125000,2126076370,15540,15520,15540,15520,119
20231214,124900,2124229170,15520,15540,15540,15520,88
20231214,124800,2122863090,15540,15520,15540,15520,153
20231214,124700,2120487030,15530,15520,15530,15520,252
20231214,124600,2116575470,15520,15520,15520,15520,257
20231214,124500,2112586830,15520,15520,15530,15520,1493
20231214,124400,2089415240,15530,15530,15530,15520,91
20231214,124300,2088002490,15530,15530,15530,15530,130
20231214,124200,2085983590,15530,15530,15530,15530,45
20231214,124100,2085284740,15530,15540,15540,15530,195
20231214,124000,2082256180,15540,15540,15540,15530,62
20231214,123900,2081292760,15540,15540,15540,15540,48
20231214,123800,2080546840,15540,15540,15540,15530,163
20231214,123700,2078014440,15540,15530,15540,15530,47
20231214,123600,2077284080,15540,15540,15540,15530,154
20231214,123500,2074891420,15540,15540,15540,15540,1
20231214,123400,2074875880,15540,15540,15540,15540,40
20231214,123300,2074254280,15530,15520,15530,15520,87
20231214,123200,2072903240,15530,15530,15530,15520,548
20231214,123100,2064397870,15530,15530,15530,15530,223
20231214,123000,2060934680,15530,15540,15540,15530,33
20231214,122900,2060422140,15540,15540,15540,15530,828
20231214,122800,2047562840,15530,15540,15540,15530,52
20231214,122700,2046755110,15540,15530,15540,15530,164
20231214,122600,2044207890,15530,15530,15540,15530,56
20231214,122500,2043337800,15540,15540,15540,15530,132
20231214,122400,2041286770,15530,15530,15530,15530,25
20231214,122300,2040898520,15530,15530,15530,15530,102
20231214,122200,2039314460,15520,15530,15530,15520,90
20231214,122100,2037916890,15530,15540,15540,15530,26
20231214,122000,2037512940,15540,15550,15550,15520,353
20231214,121900,2032030550,15540,15550,15550,15540,264
20231214,121800,2027927730,15550,15560,15560,15550,64
20231214,121700,2026932340,15560,15560,15560,15560,0
20231214,121600,2026932340,15560,15560,15560,15560,103
20231214,121500,2025329660,15560,15560,15560,15560,105
20231214,121400,2023695860,15560,15560,15560,15560,0
20231214,121300,2023695860,15560,15560,15560,15560,41
20231214,121200,2023057900,15550,15560,15560,15550,211
20231214,121100,2019775950,15570,15560,15580,15560,895
20231214,121000,2005843900,15580,15590,15590,15580,42
20231214,120900,2005189370,15590,15580,15590,15580,30
20231214,120800,2004721730,15580,15580,15580,15580,94
20231214,120700,2003257210,15570,15570,15570,15570,66
20231214,120600,2002229590,15570,15580,15580,15570,61
20231214,120500,2001279790,15580,15580,15580,15570,228
20231214,120400,1997729040,15590,15590,15590,15590,4
20231214,120300,1997666680,15590,15580,15590,15580,56
20231214,120200,1996794040,15580,15570,15580,15570,934
20231214,120100,1982250760,15570,15560,15570,15560,22
20231214,120000,1981908430,15560,15530,15560,15530,176
20231214,115900,1979174670,15530,15560,15560,15530,95
20231214,115800,1977697940,15570,15520,15570,15510,1804
20231214,115700,1949706480,15520,15560,15570,15520,405
20231214,115600,1943408590,15560,15560,15560,15530,360
20231214,115500,1937814590,15570,15570,15570,15570,360
20231214,115400,1932209390,15560,15570,15570,15560,102
20231214,115300,1930622110,15550,15570,15570,15550,127
20231214,115200,1928646190,15560,15560,15560,15560,129
20231214,115100,1926638950,15560,15560,15560,15560,184
20231214,115000,1923775910,15560,15560,15560,15560,202
20231214,114900,1920632790,15550,15560,15560,15550,194
20231214,114800,1917615000,15560,15560,15560,15560,129
20231214,114700,1915607760,15560,15560,15560,15560,118
20231214,114600,1913771680,15560,15550,15560,15550,151
20231214,114500,1911423380,15550,15550,15550,15540,378
20231214,114400,1905545980,15550,15540,15550,15540,130
20231214,114300,1903525600,15540,15540,15550,15540,198
20231214,114200,1900447750,15550,15550,15550,15520,316
20231214,114100,1895541830,15520,15530,15540,15520,603
20231214,114000,1886179660,15520,15530,15530,15520,727
20231214,113900,1874896520,15530,15540,15540,15530,216
20231214,113800,1871541880,15540,15530,15540,15530,138
20231214,113700,1869397530,15530,15530,15540,15520,161
20231214,113600,1866896980,15530,15530,15530,15530,118
20231214,113500,1865064440,15530,15530,15530,15520,407
20231214,113400,1858744730,15540,15540,15540,15540,238
20231214,113300,1855046210,15540,15550,15550,15540,144
20231214,113200,1852807350,15550,15540,15550,15540,119
20231214,113100,1850957530,15540,15540,15550,15540,198
20231214,113000,1847879600,15540,15530,15540,15530,152
20231214,112900,1845518620,15530,15530,15530,15520,1852
20231214,112800,1816774380,15540,15530,15540,15530,139
20231214,112700,1814615470,15530,15530,15530,15530,151
20231214,112600,1812270440,15530,15540,15540,15530,207
20231214,112500,1809054760,15540,15540,15540,15530,204
20231214,112400,1805886200,15530,15530,15530,15530,236
20231214,112300,1802221120,15530,15550,15550,15530,1478
20231214,112200,1779263420,15550,15560,15560,15550,71
20231214,112100,1778158780,15550,15560,15560,15550,262
20231214,112000,1774082950,15550,15540,15550,15540,88
20231214,111900,1772714880,15550,15550,15550,15550,102
20231214,111800,1771128780,15550,15550,15550,15550,206
20231214,111700,1767925480,15550,15570,15570,15550,205
20231214,111600,1764735500,15570,15560,15570,15560,137
20231214,111500,1762602630,15560,15560,15570,15560,261
20231214,111400,1758540800,15560,15540,15560,15540,313
20231214,111300,1753674380,15540,15540,15560,15530,270
20231214,111200,1749478370,15540,15560,15560,15540,546
20231214,111100,1740991270,15560,15560,15560,15560,258
20231214,111000,1736976790,15540,15540,15540,15540,178
20231214,110900,1734210670,15540,15530,15540,15530,236
20231214,110800,1730545240,15540,15530,15540,15530,128
20231214,110700,1728556980,15530,15540,15540,15530,176
20231214,110600,1725823540,15530,15530,15530,15530,100
20231214,110500,1724270540,15530,15530,15530,15530,40
20231214,110400,1723649340,15530,15530,15530,15520,134
20231214,110300,1721568620,15530,15530,15530,15530,134
20231214,110200,1719487600,15530,15530,15530,15530,67
20231214,110100,1718447090,15530,15530,15530,15520,1447
20231214,110000,1695989070,15530,15530,15530,15520,278
20231214,105900,1691673030,15530,15540,15540,15530,371
20231214,105800,1685910960,15540,15540,15540,15540,86
20231214,105700,1684574520,15540,15550,15550,15540,159
20231214,105600,1682103210,15550,15550,15550,15540,69
20231214,105500,1681030610,15540,15540,15550,15540,488
20231214,105400,1673446600,15540,15540,15540,15530,75
20231214,105300,1672281190,15540,15530,15540,15530,222
20231214,105200,1668833510,15530,15530,15530,15520,743
20231214,105100,1657299720,15530,15540,15540,15520,231
20231214,105000,1653714110,15540,15540,15540,15520,92
20231214,104900,1652285710,15530,15530,15540,15520,350
20231214,104800,1646852020,15520,15520,15520,15520,486
20231214,104700,1639309300,15540,15540,15540,15540,51
20231214,104600,1638516760,15520,15540,15540,15520,1094
20231214,104500,1621534170,15540,15560,15560,15540,174
20231214,104400,1618827610,15560,15530,15560,15530,22
20231214,104300,1618485470,15530,15550,15560,15530,307
20231214,104200,1613716610,15550,15550,15550,15550,25
20231214,104100,1613327860,15550,15540,15560,15540,26
20231214,104000,1612923530,15550,15520,15550,15520,2325
20231214,103900,1576793690,15530,15530,15530,15530,70
20231214,103800,1575706590,15520,15540,15550,15520,83
20231214,103700,1574417020,15520,15520,15520,15520,61
20231214,103600,1573470300,15520,15540,15550,15520,191
20231214,103500,1570501730,15540,15530,15540,15510,1025
20231214,103400,1554599710,15540,15540,15540,15530,143
20231214,103300,1552378410,15540,15540,15540,15540,52
20231214,103200,1551570330,15540,15540,15540,15530,272
20231214,103100,1547345610,15540,15550,15550,15540,95
20231214,103000,1545869060,15550,15550,15550,15550,68
20231214,102900,1544811660,15520,15520,15520,15520,172
20231214,102800,1542142220,15550,15510,15550,15510,96
20231214,102700,1540651420,15510,15510,15510,15510,340
20231214,102600,1535378020,15510,15520,15550,15510,1030
20231214,102500,1519395730,15520,15520,15520,15520,100
20231214,102400,1517843730,15520,15520,15550,15510,136
20231214,102300,1515732870,15560,15520,15560,15520,176
20231214,102200,1512999710,15520,15520,15520,15510,363
20231214,102100,1507367250,15520,15520,15520,15510,462
20231214,102000,1500201320,15520,15510,15520,15510,382
20231214,101900,1494275990,15510,15510,15520,15510,943
20231214,101800,1479649710,15520,15510,15520,15510,146
20231214,101700,1477384810,15510,15530,15560,15510,3433
20231214,101600,1424119540,15560,15520,15560,15520,266
20231214,101500,1419989850,15530,15560,15560,15520,656
20231214,101400,1409802460,15550,15540,15550,15540,119
20231214,101300,1407952870,15560,15560,15560,15530,1384
20231214,101200,1386448060,15560,15570,15570,15560,152
20231214,101100,1384082760,15560,15550,15560,15540,951
20231214,101000,1369288170,15550,15550,15550,15550,664
20231214,100900,1358962970,15560,15550,15560,15540,566
20231214,100800,1350165350,15550,15550,15550,15550,177
20231214,100700,1347413000,15550,15540,15550,15540,366
20231214,100600,1341723700,15550,15550,15550,15550,293
20231214,100500,1337167550,15560,15560,15560,15550,462
20231214,100400,1329982630,15560,15570,15570,15560,297
20231214,100300,1325360340,15570,15560,15570,15560,321
20231214,100200,1320362420,15560,15560,15580,15560,419
20231214,100100,1313841760,15560,15570,15570,15560,568
20231214,100000,1305003460,15570,15570,15580,15570,118
20231214,095900,1303166060,15570,15580,15580,15570,338
20231214,095800,1297903160,15580,15580,15590,15580,295
20231214,095700,1293306790,15590,15590,15590,15580,337
20231214,095600,1288054960,15590,15600,15600,15580,324
20231214,095500,1283001830,15610,15600,15610,15580,212
20231214,095400,1279695930,15570,15570,15600,15570,353
20231214,095300,1274195130,15570,15560,15570,15550,264
20231214,095200,1270087950,15560,15560,15560,15550,185
20231214,095100,1267210940,15550,15550,15560,15550,116
20231214,095000,1265406480,15560,15560,15560,15550,489
20231214,094900,1257799910,15550,15550,15550,15550,114
20231214,094800,1256027210,15550,15530,15550,15530,1557
20231214,094700,1231840280,15530,15520,15530,15520,38
20231214,094600,1231250150,15520,15540,15540,15520,882
20231214,094500,1217553980,15540,15540,15550,15540,371
20231214,094400,1211788300,15540,15540,15540,15540,150
20231214,094300,1209457300,15540,15540,15550,15520,285
20231214,094200,1205030290,15540,15560,15560,15500,5697
20231214,094100,1116562960,15560,15550,15560,15550,2963
20231214,094000,1070480670,15550,15570,15570,15550,3491
20231214,093900,1016172330,15570,15570,15580,15570,2560
20231214,093800,976297160,15580,15590,15590,15570,787
20231214,093700,964035720,15580,15590,15590,15580,703
20231214,093600,953079100,15600,15600,15610,15590,1480
20231214,093500,929991370,15600,15610,15610,15600,291
20231214,093400,925449090,15600,15610,15610,15600,908
20231214,093300,911279930,15610,15620,15620,15610,1035
20231214,093200,895122450,15620,15650,15650,15620,705
20231214,093100,884105550,15620,15610,15650,15610,14254
20231214,093000,661403140,15610,15610,15620,15610,1055
20231214,092900,644934260,15610,15640,15640,15610,1038
20231214,092800,628711170,15640,15640,15650,15640,922
20231214,092700,614290860,15650,15680,15680,15650,2102
20231214,092600,581364370,15680,15700,15700,15670,2246
20231214,092500,546133030,15690,15700,15700,15690,334
20231214,092400,540889620,15700,15700,15700,15700,549
20231214,092300,532270320,15700,15730,15730,15700,313
20231214,092200,527355270,15730,15710,15730,15710,343
20231214,092100,521960660,15700,15700,15730,15700,608
20231214,092000,512411160,15730,15690,15730,15690,544
20231214,091900,503873480,15740,15690,15740,15680,669
20231214,091800,493374530,15690,15670,15690,15670,291
20231214,091700,488811650,15670,15690,15690,15670,2360
20231214,091600,451793560,15690,15730,15750,15690,3458
20231214,091500,397481560,15750,15740,15750,15710,2251
20231214,091400,362059140,15740,15740,15740,15740,455
20231214,091300,354897440,15740,15730,15740,15730,842
20231214,091200,341649370,15730,15730,15740,15720,1669
20231214,091100,315406090,15740,15740,15740,15730,813
20231214,091000,302616620,15730,15720,15730,15720,1591
20231214,090900,277591300,15730,15740,15740,15720,618
20231214,090800,267870420,15740,15750,15750,15730,520
20231214,090700,259686510,15750,15750,15750,15740,599
20231214,090600,250252740,15750,15730,15750,15720,385
20231214,090500,244196820,15730,15780,15800,15730,2033
20231214,090400,212157810,15800,15790,15800,15780,1949
20231214,090300,181382640,15790,15770,15790,15770,1519
20231214,090200,157421410,15770,15830,15830,15770,1837
20231214,090100,128384580,15840,15830,15850,15800,3510
20231214,090000,72898570,15850,15850,15880,15800,4600