KissMeData/119850/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,201200,320450090,4205,4205,4205,4205,971
20231214,201100,320450090,4205,4205,4205,4205,0
20231214,201000,320450090,4205,4205,4205,4205,0
20231214,200900,320450090,4205,4205,4205,4205,0
20231214,200800,320450090,4205,4205,4205,4205,0
20231214,200700,320450090,4205,4205,4205,4205,0
20231214,200600,320450090,4205,4205,4205,4205,0
20231214,200500,320450090,4205,4205,4205,4205,0
20231214,200400,320450090,4205,4205,4205,4205,0
20231214,200300,320450090,4205,4205,4205,4205,0
20231214,200200,320450090,4205,4205,4205,4205,0
20231214,200100,320450090,4205,4205,4205,4205,0
20231214,200000,320450090,4205,4205,4205,4205,0
20231214,195900,320450090,4205,4205,4205,4205,0
20231214,195800,320450090,4205,4205,4205,4205,0
20231214,195700,320450090,4205,4205,4205,4205,0
20231214,195600,320450090,4205,4205,4205,4205,0
20231214,195500,320450090,4205,4205,4205,4205,0
20231214,195400,320450090,4205,4205,4205,4205,0
20231214,195300,320450090,4205,4205,4205,4205,0
20231214,195200,320450090,4205,4205,4205,4205,0
20231214,195100,320450090,4205,4205,4205,4205,0
20231214,195000,320450090,4205,4205,4205,4205,0
20231214,194900,320450090,4205,4205,4205,4205,0
20231214,194800,320450090,4205,4205,4205,4205,0
20231214,194700,320450090,4205,4205,4205,4205,0
20231214,194600,320450090,4205,4205,4205,4205,0
20231214,194500,320450090,4205,4205,4205,4205,0
20231214,194400,320450090,4205,4205,4205,4205,0
20231214,194300,320450090,4205,4205,4205,4205,0
20231214,194200,320450090,4205,4205,4205,4205,971
20231214,194100,320450090,4205,4205,4205,4205,0
20231214,194000,320450090,4205,4205,4205,4205,0
20231214,193900,320450090,4205,4205,4205,4205,0
20231214,193800,320450090,4205,4205,4205,4205,0
20231214,193700,320450090,4205,4205,4205,4205,0
20231214,193600,320450090,4205,4205,4205,4205,0
20231214,193500,320450090,4205,4205,4205,4205,0
20231214,193400,320450090,4205,4205,4205,4205,0
20231214,193300,320450090,4205,4205,4205,4205,0
20231214,193200,320450090,4205,4205,4205,4205,0
20231214,193100,320450090,4205,4205,4205,4205,0
20231214,193000,320450090,4205,4205,4205,4205,0
20231214,192900,320450090,4205,4205,4205,4205,0
20231214,192800,320450090,4205,4205,4205,4205,0
20231214,192700,320450090,4205,4205,4205,4205,0
20231214,192600,320450090,4205,4205,4205,4205,0
20231214,192500,320450090,4205,4205,4205,4205,0
20231214,192400,320450090,4205,4205,4205,4205,0
20231214,192300,320450090,4205,4205,4205,4205,0
20231214,192200,320450090,4205,4205,4205,4205,0
20231214,192100,320450090,4205,4205,4205,4205,0
20231214,192000,320450090,4205,4205,4205,4205,0
20231214,191900,320450090,4205,4205,4205,4205,0
20231214,191800,320450090,4205,4205,4205,4205,0
20231214,191700,320450090,4205,4205,4205,4205,0
20231214,191600,320450090,4205,4205,4205,4205,0
20231214,191500,320450090,4205,4205,4205,4205,0
20231214,191400,320450090,4205,4205,4205,4205,0
20231214,191300,320450090,4205,4205,4205,4205,0
20231214,191200,320450090,4205,4205,4205,4205,971
20231214,191100,320450090,4205,4205,4205,4205,0
20231214,191000,320450090,4205,4205,4205,4205,0
20231214,190900,320450090,4205,4205,4205,4205,0
20231214,190800,320450090,4205,4205,4205,4205,0
20231214,190700,320450090,4205,4205,4205,4205,0
20231214,190600,320450090,4205,4205,4205,4205,0
20231214,190500,320450090,4205,4205,4205,4205,0
20231214,190400,320450090,4205,4205,4205,4205,0
20231214,190300,320450090,4205,4205,4205,4205,0
20231214,190200,320450090,4205,4205,4205,4205,0
20231214,190100,320450090,4205,4205,4205,4205,0
20231214,190000,320450090,4205,4205,4205,4205,0
20231214,185900,320450090,4205,4205,4205,4205,0
20231214,185800,320450090,4205,4205,4205,4205,0
20231214,185700,320450090,4205,4205,4205,4205,0
20231214,185600,320450090,4205,4205,4205,4205,0
20231214,185500,320450090,4205,4205,4205,4205,0
20231214,185400,320450090,4205,4205,4205,4205,0
20231214,185300,320450090,4205,4205,4205,4205,0
20231214,185200,320450090,4205,4205,4205,4205,0
20231214,185100,320450090,4205,4205,4205,4205,0
20231214,185000,320450090,4205,4205,4205,4205,0
20231214,184900,320450090,4205,4205,4205,4205,0
20231214,184800,320450090,4205,4205,4205,4205,0
20231214,184700,320450090,4205,4205,4205,4205,0
20231214,184600,320450090,4205,4205,4205,4205,0
20231214,184500,320450090,4205,4205,4205,4205,0
20231214,184400,320450090,4205,4205,4205,4205,0
20231214,184300,320450090,4205,4205,4205,4205,0
20231214,184200,320450090,4205,4205,4205,4205,971
20231214,184100,320450090,4205,4205,4205,4205,0
20231214,184000,320450090,4205,4205,4205,4205,0
20231214,183900,320450090,4205,4205,4205,4205,0
20231214,183800,320450090,4205,4205,4205,4205,0
20231214,183700,320450090,4205,4205,4205,4205,0
20231214,183600,320450090,4205,4205,4205,4205,0
20231214,183500,320450090,4205,4205,4205,4205,0
20231214,183400,320450090,4205,4205,4205,4205,0
20231214,183300,320450090,4205,4205,4205,4205,0
20231214,183200,320450090,4205,4205,4205,4205,0
20231214,183100,320450090,4205,4205,4205,4205,0
20231214,183000,320450090,4205,4205,4205,4205,0
20231214,182900,320450090,4205,4205,4205,4205,0
20231214,182800,320450090,4205,4205,4205,4205,0
20231214,182700,320450090,4205,4205,4205,4205,0
20231214,182600,320450090,4205,4205,4205,4205,0
20231214,182500,320450090,4205,4205,4205,4205,0
20231214,182400,320450090,4205,4205,4205,4205,0
20231214,182300,320450090,4205,4205,4205,4205,0
20231214,182200,320450090,4205,4205,4205,4205,0
20231214,182100,320450090,4205,4205,4205,4205,0
20231214,182000,320450090,4205,4205,4205,4205,0
20231214,181900,320450090,4205,4205,4205,4205,0
20231214,181800,320450090,4205,4205,4205,4205,0
20231214,181700,320450090,4205,4205,4205,4205,0
20231214,181600,320450090,4205,4205,4205,4205,0
20231214,181500,320450090,4205,4205,4205,4205,0
20231214,181400,320450090,4205,4205,4205,4205,0
20231214,181300,320450090,4205,4205,4205,4205,0
20231214,181200,320450090,4205,4205,4205,4205,971
20231214,181100,320450090,4205,4205,4205,4205,0
20231214,181000,320450090,4205,4205,4205,4205,0
20231214,180900,320450090,4205,4205,4205,4205,0
20231214,180800,320450090,4205,4205,4205,4205,0
20231214,180700,320450090,4205,4205,4205,4205,0
20231214,180600,320450090,4205,4205,4205,4205,0
20231214,180500,320450090,4205,4205,4205,4205,0
20231214,180400,320450090,4205,4205,4205,4205,0
20231214,180300,320450090,4205,4205,4205,4205,0
20231214,180200,320450090,4205,4205,4205,4205,0
20231214,180100,320450090,4205,4205,4205,4205,0
20231214,180000,320450090,4205,4205,4205,4205,0
20231214,175900,320450090,4205,4205,4205,4205,0
20231214,175800,320450090,4205,4205,4205,4205,0
20231214,175700,320450090,4205,4205,4205,4205,0
20231214,175600,320450090,4205,4205,4205,4205,0
20231214,175500,320450090,4205,4205,4205,4205,0
20231214,175400,320450090,4205,4205,4205,4205,0
20231214,175300,320450090,4205,4205,4205,4205,0
20231214,175200,320450090,4205,4205,4205,4205,0
20231214,175100,320450090,4205,4205,4205,4205,0
20231214,175000,320450090,4205,4205,4205,4205,0
20231214,174900,320450090,4205,4205,4205,4205,0
20231214,174800,320450090,4205,4205,4205,4205,0
20231214,174700,320450090,4205,4205,4205,4205,0
20231214,174600,320450090,4205,4205,4205,4205,0
20231214,174500,320450090,4205,4205,4205,4205,0
20231214,174400,320450090,4205,4205,4205,4205,0
20231214,174300,320450090,4205,4205,4205,4205,0
20231214,174200,320450090,4205,4205,4205,4205,971
20231214,174100,320450090,4205,4205,4205,4205,0
20231214,174000,320450090,4205,4205,4205,4205,0
20231214,173900,320450090,4205,4205,4205,4205,0
20231214,173800,320450090,4205,4205,4205,4205,0
20231214,173700,320450090,4205,4205,4205,4205,0
20231214,173600,320450090,4205,4205,4205,4205,0
20231214,173500,320450090,4205,4205,4205,4205,0
20231214,173400,320450090,4205,4205,4205,4205,0
20231214,173300,320450090,4205,4205,4205,4205,0
20231214,173200,320450090,4205,4205,4205,4205,0
20231214,173100,320450090,4205,4205,4205,4205,0
20231214,173000,320450090,4205,4205,4205,4205,0
20231214,172900,320450090,4205,4205,4205,4205,0
20231214,172800,320450090,4205,4205,4205,4205,0
20231214,172700,320450090,4205,4205,4205,4205,0
20231214,172600,320450090,4205,4205,4205,4205,0
20231214,172500,320450090,4205,4205,4205,4205,0
20231214,172400,320450090,4205,4205,4205,4205,0
20231214,172300,320450090,4205,4205,4205,4205,0
20231214,172200,320450090,4205,4205,4205,4205,0
20231214,172100,320450090,4205,4205,4205,4205,0
20231214,172000,320450090,4205,4205,4205,4205,0
20231214,171900,320450090,4205,4205,4205,4205,0
20231214,171800,320450090,4205,4205,4205,4205,0
20231214,171700,320450090,4205,4205,4205,4205,0
20231214,171600,320450090,4205,4205,4205,4205,0
20231214,171500,320450090,4205,4205,4205,4205,0
20231214,171400,320450090,4205,4205,4205,4205,0
20231214,171300,320450090,4205,4205,4205,4205,0
20231214,171200,320450090,4205,4205,4205,4205,971
20231214,171100,320450090,4205,4205,4205,4205,0
20231214,171000,320450090,4205,4205,4205,4205,0
20231214,170900,320450090,4205,4205,4205,4205,0
20231214,170800,320450090,4205,4205,4205,4205,0
20231214,170700,320450090,4205,4205,4205,4205,0
20231214,170600,320450090,4205,4205,4205,4205,0
20231214,170500,320450090,4205,4205,4205,4205,0
20231214,170400,320450090,4205,4205,4205,4205,0
20231214,170300,320450090,4205,4205,4205,4205,0
20231214,170200,320450090,4205,4205,4205,4205,0
20231214,170100,320450090,4205,4205,4205,4205,0
20231214,170000,320450090,4205,4205,4205,4205,0
20231214,165900,320450090,4205,4205,4205,4205,0
20231214,165800,320450090,4205,4205,4205,4205,0
20231214,165700,320450090,4205,4205,4205,4205,0
20231214,165600,320450090,4205,4205,4205,4205,0
20231214,165500,320450090,4205,4205,4205,4205,0
20231214,165400,320450090,4205,4205,4205,4205,0
20231214,165300,320450090,4205,4205,4205,4205,0
20231214,165200,320450090,4205,4205,4205,4205,0
20231214,165100,320450090,4205,4205,4205,4205,0
20231214,165000,320450090,4205,4205,4205,4205,0
20231214,164900,320450090,4205,4205,4205,4205,0
20231214,164800,320450090,4205,4205,4205,4205,0
20231214,164700,320450090,4205,4205,4205,4205,0
20231214,164600,320450090,4205,4205,4205,4205,0
20231214,164500,320450090,4205,4205,4205,4205,0
20231214,164400,320450090,4205,4205,4205,4205,0
20231214,164300,320450090,4205,4205,4205,4205,0
20231214,164200,320450090,4205,4205,4205,4205,971
20231214,164100,320450090,4205,4205,4205,4205,0
20231214,164000,320450090,4205,4205,4205,4205,0
20231214,163900,320450090,4205,4205,4205,4205,0
20231214,163800,320450090,4205,4205,4205,4205,0
20231214,163700,320450090,4205,4205,4205,4205,0
20231214,163600,320450090,4205,4205,4205,4205,0
20231214,163500,320450090,4205,4205,4205,4205,0
20231214,163400,320450090,4205,4205,4205,4205,0
20231214,163300,320450090,4205,4205,4205,4205,0
20231214,163200,320450090,4205,4205,4205,4205,0
20231214,163100,320450090,4205,4205,4205,4205,0
20231214,163000,320450090,4205,4205,4205,4205,0
20231214,162900,320450090,4205,4205,4205,4205,0
20231214,162800,320450090,4205,4205,4205,4205,0
20231214,162700,320450090,4205,4205,4205,4205,0
20231214,162600,320450090,4205,4205,4205,4205,0
20231214,162500,320450090,4205,4205,4205,4205,0
20231214,162400,320450090,4205,4205,4205,4205,0
20231214,162300,320450090,4205,4205,4205,4205,0
20231214,162200,320450090,4205,4205,4205,4205,0
20231214,162100,320450090,4205,4205,4205,4205,0
20231214,162000,320450090,4205,4205,4205,4205,0
20231214,161900,320450090,4205,4205,4205,4205,0
20231214,161800,320450090,4205,4205,4205,4205,0
20231214,161700,320450090,4205,4205,4205,4205,0
20231214,161600,320450090,4205,4205,4205,4205,0
20231214,161500,320450090,4205,4205,4205,4205,0
20231214,161400,320450090,4205,4205,4205,4205,0
20231214,161300,320450090,4205,4205,4205,4205,0
20231214,161200,320450090,4205,4205,4205,4205,971
20231214,161100,320450090,4205,4205,4205,4205,0
20231214,161000,320450090,4205,4205,4205,4205,0
20231214,160900,320450090,4205,4205,4205,4205,0
20231214,160800,320450090,4205,4205,4205,4205,0
20231214,160700,320450090,4205,4205,4205,4205,0
20231214,160600,320450090,4205,4205,4205,4205,0
20231214,160500,320450090,4205,4205,4205,4205,0
20231214,160400,320450090,4205,4205,4205,4205,0
20231214,160300,320450090,4205,4205,4205,4205,0
20231214,160200,320450090,4205,4205,4205,4205,0
20231214,160100,320450090,4205,4205,4205,4205,0
20231214,160000,320450090,4205,4205,4205,4205,0
20231214,155900,320450090,4205,4205,4205,4205,0
20231214,155800,320450090,4205,4205,4205,4205,0
20231214,155700,320450090,4205,4205,4205,4205,0
20231214,155600,320450090,4205,4205,4205,4205,0
20231214,155500,320450090,4205,4205,4205,4205,0
20231214,155400,320450090,4205,4205,4205,4205,0
20231214,155300,320450090,4205,4205,4205,4205,0
20231214,155200,320450090,4205,4205,4205,4205,0
20231214,155100,320450090,4205,4205,4205,4205,0
20231214,155000,320450090,4205,4205,4205,4205,0
20231214,154900,320450090,4205,4205,4205,4205,0
20231214,154800,320450090,4205,4205,4205,4205,0
20231214,154700,320450090,4205,4205,4205,4205,0
20231214,154600,320450090,4205,4205,4205,4205,0
20231214,154500,320450090,4205,4205,4205,4205,0
20231214,154400,320450090,4205,4205,4205,4205,0
20231214,154300,320450090,4205,4205,4205,4205,0
20231214,154200,320450090,4205,4205,4205,4205,971
20231214,154100,320450090,4205,4205,4205,4205,0
20231214,154000,320450090,4205,4205,4205,4205,0
20231214,153900,320450090,4205,4205,4205,4205,0
20231214,153800,320450090,4205,4205,4205,4205,0
20231214,153700,320450090,4205,4205,4205,4205,0
20231214,153600,320450090,4205,4205,4205,4205,0
20231214,153500,320450090,4205,4205,4205,4205,0
20231214,153400,320450090,4205,4205,4205,4205,0
20231214,153300,320450090,4205,4205,4205,4205,0
20231214,153200,320450090,4205,4205,4205,4205,0
20231214,153100,320450090,4205,4205,4205,4205,0
20231214,153000,320450090,4205,4205,4205,4205,971
20231214,152900,316367035,4200,4200,4200,4200,0
20231214,152800,316367035,4200,4200,4200,4200,0
20231214,152700,316367035,4200,4200,4200,4200,0
20231214,152600,316367035,4200,4200,4200,4200,0
20231214,152500,316367035,4200,4200,4200,4200,0
20231214,152400,316367035,4200,4200,4200,4200,0
20231214,152300,316367035,4200,4200,4200,4200,0
20231214,152200,316367035,4200,4200,4200,4200,0
20231214,152100,316367035,4200,4200,4200,4200,0
20231214,152000,316367035,4200,4200,4200,4200,0
20231214,151900,316367035,4200,4185,4200,4185,42
20231214,151800,316191165,4180,4180,4180,4180,0
20231214,151700,316191165,4180,4175,4180,4175,21
20231214,151600,316103485,4170,4170,4170,4170,0
20231214,151500,316103485,4170,4170,4170,4170,222
20231214,151400,315177745,4165,4170,4170,4165,48
20231214,151300,314977715,4165,4175,4175,4165,22
20231214,151200,314885925,4175,4175,4175,4175,110
20231214,151100,314426675,4165,4175,4175,4165,101
20231214,151000,314006000,4165,4170,4175,4165,211
20231214,150900,313127115,4170,4175,4175,4170,151
20231214,150800,312496810,4165,4165,4175,4165,30
20231214,150700,312371580,4175,4175,4175,4175,103
20231214,150600,311941555,4160,4160,4160,4160,0
20231214,150500,311941555,4160,4175,4175,4160,32
20231214,150400,311808390,4175,4175,4175,4175,0
20231214,150300,311808390,4175,4165,4175,4160,96
20231214,150200,311408520,4165,4165,4165,4165,915
20231214,150100,307597545,4165,4165,4165,4165,0
20231214,150000,307597545,4165,4165,4165,4165,4
20231214,145900,307580885,4160,4160,4160,4160,11
20231214,145800,307535125,4165,4165,4165,4165,14
20231214,145700,307476815,4165,4165,4165,4165,4
20231214,145600,307460155,4165,4165,4165,4165,145
20231214,145500,306856230,4165,4165,4165,4165,13
20231214,145400,306802085,4165,4165,4165,4165,0
20231214,145300,306802085,4165,4160,4165,4160,524
20231214,145200,304622225,4165,4165,4165,4165,0
20231214,145100,304622225,4165,4155,4165,4155,16
20231214,145000,304555655,4160,4160,4165,4160,359
20231214,144900,303062200,4160,4160,4160,4155,499
20231214,144800,300986365,4165,4165,4165,4165,3
20231214,144700,300973870,4155,4165,4165,4155,51
20231214,144600,300761615,4165,4165,4165,4155,446
20231214,144500,298905165,4160,4160,4165,4160,729
20231214,144400,295872010,4160,4160,4160,4160,535
20231214,144300,293646410,4165,4165,4165,4165,4
20231214,144200,293629750,4160,4160,4160,4160,3
20231214,144100,293617270,4165,4165,4165,4165,3
20231214,144000,293604775,4160,4160,4160,4160,503
20231214,143900,291512295,4165,4165,4165,4165,3
20231214,143800,291499800,4160,4160,4165,4160,14
20231214,143700,291441545,4160,4160,4160,4160,0
20231214,143600,291441545,4160,4165,4170,4160,1964
20231214,143500,283261685,4170,4170,4170,4170,1260
20231214,143400,278007485,4170,4170,4170,4170,3
20231214,143300,277994975,4170,4170,4170,4170,0
20231214,143200,277994975,4170,4170,4170,4170,3
20231214,143100,277982465,4170,4170,4170,4170,256
20231214,143000,276914945,4170,4170,4170,4170,529
20231214,142900,274709015,4165,4170,4175,4165,969
20231214,142800,270668485,4170,4170,4170,4170,1
20231214,142700,270664315,4175,4170,4175,4170,4
20231214,142600,270647620,4170,4175,4175,4170,4
20231214,142500,270630925,4170,4170,4170,4170,0
20231214,142400,270630925,4170,4170,4175,4170,5
20231214,142300,270610060,4170,4175,4175,4170,901
20231214,142200,266848395,4180,4175,4180,4175,7
20231214,142100,266819155,4180,4180,4180,4180,0
20231214,142000,266819155,4180,4175,4180,4175,25
20231214,141900,266714765,4175,4180,4180,4175,4
20231214,141800,266698050,4175,4175,4175,4175,1
20231214,141700,266693875,4180,4180,4180,4180,3
20231214,141600,266681335,4175,4180,4180,4175,358
20231214,141500,265184900,4180,4180,4180,4175,251
20231214,141400,264135765,4175,4180,4180,4175,29
20231214,141300,264014675,4175,4175,4175,4175,6
20231214,141200,263989625,4175,4185,4185,4175,853
20231214,141100,260428320,4185,4185,4185,4185,0
20231214,141000,260428320,4185,4185,4185,4185,3
20231214,140900,260415765,4175,4175,4175,4175,10
20231214,140800,260374015,4190,4190,4190,4175,1008
20231214,140700,256164290,4190,4190,4190,4190,3
20231214,140600,256151720,4180,4180,4180,4180,312
20231214,140500,254847560,4175,4180,4185,4175,503
20231214,140400,252747165,4180,4180,4180,4180,200
20231214,140300,251911165,4195,4195,4195,4195,3
20231214,140200,251898580,4195,4195,4195,4195,3
20231214,140100,251885995,4195,4195,4195,4195,0
20231214,140000,251885995,4195,4195,4195,4195,3
20231214,135900,251873410,4195,4195,4195,4195,0
20231214,135800,251873410,4195,4195,4195,4195,3
20231214,135700,251860825,4180,4180,4180,4175,293
20231214,135600,250636110,4180,4195,4195,4180,204
20231214,135500,249783335,4190,4195,4195,4190,18
20231214,135400,249707830,4195,4195,4195,4195,6
20231214,135300,249682660,4195,4195,4195,4195,4
20231214,135200,249665880,4180,4195,4195,4180,108
20231214,135100,249213380,4195,4190,4195,4190,472
20231214,135000,247235190,4200,4200,4200,4200,0
20231214,134900,247235190,4200,4200,4200,4200,3
20231214,134800,247222590,4200,4200,4200,4200,3
20231214,134700,247209990,4200,4200,4200,4200,0
20231214,134600,247209990,4200,4200,4200,4200,3
20231214,134500,247197390,4200,4200,4200,4200,0
20231214,134400,247197390,4200,4200,4200,4200,3
20231214,134300,247184790,4200,4200,4200,4200,5
20231214,134200,247163790,4190,4190,4190,4190,0
20231214,134100,247163790,4190,4200,4200,4190,104
20231214,134000,246728000,4200,4200,4200,4200,0
20231214,133900,246728000,4200,4200,4200,4200,3
20231214,133800,246715400,4195,4200,4200,4195,2
20231214,133700,246707005,4200,4200,4200,4200,3
20231214,133600,246694405,4205,4205,4205,4205,3
20231214,133500,246681790,4205,4205,4205,4205,0
20231214,133400,246681790,4205,4205,4205,4205,3
20231214,133300,246669175,4205,4205,4205,4205,0
20231214,133200,246669175,4205,4205,4205,4205,4
20231214,133100,246652355,4205,4205,4205,4205,3
20231214,133000,246639740,4205,4205,4205,4205,0
20231214,132900,246639740,4205,4205,4205,4205,3
20231214,132800,246627125,4205,4205,4205,4205,0
20231214,132700,246627125,4205,4205,4205,4185,6
20231214,132600,246601915,4205,4205,4205,4205,0
20231214,132500,246601915,4205,4200,4205,4200,4
20231214,132400,246585100,4205,4200,4205,4200,4
20231214,132300,246568290,4195,4175,4195,4175,11
20231214,132200,246522215,4185,4185,4185,4185,56
20231214,132100,246287855,4170,4190,4190,4170,73
20231214,132000,245982455,4190,4180,4190,4170,2408
20231214,131900,235926795,4180,4180,4180,4180,3
20231214,131800,235914255,4190,4190,4190,4190,7
20231214,131700,235884925,4190,4190,4190,4190,3
20231214,131600,235872355,4190,4190,4190,4190,0
20231214,131500,235872355,4190,4190,4190,4190,3
20231214,131400,235859785,4190,4190,4190,4190,0
20231214,131300,235859785,4190,4190,4190,4190,3
20231214,131200,235847215,4190,4190,4190,4190,10
20231214,131100,235805315,4190,4190,4190,4190,0
20231214,131000,235805315,4190,4190,4190,4190,3
20231214,130900,235792745,4175,4190,4190,4175,48
20231214,130800,235591875,4185,4185,4185,4185,3
20231214,130700,235579320,4180,4180,4180,4180,149
20231214,130600,234956500,4180,4180,4180,4170,164
20231214,130500,234271430,4180,4180,4180,4180,13
20231214,130400,234217090,4170,4170,4170,4170,0
20231214,130300,234217090,4170,4180,4180,4170,9
20231214,130200,234179480,4170,4175,4175,4170,54
20231214,130100,233954290,4170,4180,4180,4170,16
20231214,130000,233887490,4175,4170,4180,4170,392
20231214,125900,232249420,4170,4190,4190,4170,1483
20231214,125800,226059655,4190,4185,4190,4185,13
20231214,125700,226005235,4190,4190,4190,4190,0
20231214,125600,226005235,4190,4190,4190,4190,3
20231214,125500,225992665,4190,4190,4190,4190,0
20231214,125400,225992665,4190,4190,4190,4190,3
20231214,125300,225980095,4190,4190,4190,4190,13
20231214,125200,225925625,4175,4180,4180,4175,1052
20231214,125100,221532205,4190,4190,4190,4190,3
20231214,125000,221519635,4190,4190,4190,4190,0
20231214,124900,221519635,4190,4190,4190,4190,4
20231214,124800,221502875,4190,4190,4190,4190,0
20231214,124700,221502875,4190,4190,4190,4190,3
20231214,124600,221490305,4190,4190,4190,4190,9
20231214,124500,221452595,4190,4190,4190,4190,0
20231214,124400,221452595,4190,4190,4190,4190,3
20231214,124300,221440025,4180,4190,4190,4180,108
20231214,124200,220987780,4190,4190,4190,4190,3
20231214,124100,220975210,4185,4185,4185,4185,235
20231214,124000,219991735,4185,4180,4185,4180,79
20231214,123900,219661470,4185,4185,4185,4180,37
20231214,123800,219506630,4190,4190,4190,4190,0
20231214,123700,219506630,4190,4190,4190,4180,71
20231214,123600,219209330,4190,4190,4190,4190,100
20231214,123500,218790330,4190,4190,4190,4190,3
20231214,123400,218777760,4190,4190,4190,4190,3
20231214,123300,218765190,4190,4190,4190,4190,0
20231214,123200,218765190,4190,4190,4190,4190,3
20231214,123100,218752620,4190,4190,4190,4190,1
20231214,123000,218748430,4190,4190,4190,4190,5
20231214,122900,218727480,4190,4190,4190,4190,4
20231214,122800,218710720,4190,4190,4190,4190,0
20231214,122700,218710720,4190,4190,4190,4190,3
20231214,122600,218698150,4190,4190,4190,4190,0
20231214,122500,218698150,4190,4190,4190,4190,3
20231214,122400,218685580,4190,4190,4190,4190,0
20231214,122300,218685580,4190,4190,4190,4175,43
20231214,122200,218505500,4190,4190,4190,4190,3
20231214,122100,218492930,4185,4190,4190,4185,12
20231214,122000,218442660,4175,4180,4190,4175,16
20231214,121900,218375745,4170,4170,4175,4170,980
20231214,121800,214284275,4170,4175,4180,4170,89
20231214,121700,213912895,4190,4205,4205,4170,3305
20231214,121600,200119815,4175,4190,4190,4175,2000
20231214,121500,191759370,4220,4220,4220,4220,3
20231214,121400,191746710,4220,4220,4220,4220,0
20231214,121300,191746710,4220,4190,4220,4190,119
20231214,121200,191248015,4220,4220,4220,4220,0
20231214,121100,191248015,4220,4215,4220,4215,4
20231214,121000,191231150,4215,4215,4215,4215,3
20231214,120900,191218505,4215,4215,4215,4215,0
20231214,120800,191218505,4215,4215,4215,4215,3
20231214,120700,191205860,4185,4215,4215,4185,8
20231214,120600,191172250,4220,4220,4220,4220,3
20231214,120500,191159590,4220,4220,4220,4220,0
20231214,120400,191159590,4220,4220,4220,4220,491
20231214,120300,189087570,4220,4210,4220,4185,90
20231214,120200,188708885,4225,4225,4225,4225,0
20231214,120100,188708885,4225,4225,4225,4190,123
20231214,120000,188191035,4225,4225,4225,4225,3
20231214,115900,188178360,4225,4225,4225,4225,3
20231214,115800,188165685,4225,4225,4225,4195,2190
20231214,115700,178935290,4225,4225,4225,4225,1
20231214,115600,178931065,4225,4225,4225,4225,5
20231214,115500,178909940,4225,4225,4225,4225,0
20231214,115400,178909940,4225,4225,4225,4200,5
20231214,115300,178888840,4205,4210,4210,4205,1444
20231214,115200,172816320,4225,4225,4225,4225,5
20231214,115100,172795195,4225,4225,4225,4225,3
20231214,115000,172782520,4225,4225,4225,4225,0
20231214,114900,172782520,4225,4225,4225,4225,3
20231214,114800,172769845,4225,4225,4225,4225,0
20231214,114700,172769845,4225,4225,4225,4225,3
20231214,114600,172757170,4225,4225,4225,4225,3
20231214,114500,172744495,4225,4225,4225,4225,0
20231214,114400,172744495,4225,4225,4225,4225,3
20231214,114300,172731820,4225,4225,4225,4225,0
20231214,114200,172731820,4225,4225,4225,4225,3
20231214,114100,172719145,4225,4225,4225,4225,0
20231214,114000,172719145,4225,4225,4225,4225,3
20231214,113900,172706470,4225,4225,4225,4225,3
20231214,113800,172693795,4225,4225,4225,4225,0
20231214,113700,172693795,4225,4225,4225,4225,3
20231214,113600,172681120,4225,4225,4225,4225,0
20231214,113500,172681120,4225,4225,4225,4225,3
20231214,113400,172668445,4225,4225,4225,4225,0
20231214,113300,172668445,4225,4210,4225,4210,6
20231214,113200,172643140,4230,4230,4230,4230,3
20231214,113100,172630450,4230,4230,4230,4230,0
20231214,113000,172630450,4230,4230,4230,4230,3
20231214,112900,172617760,4235,4235,4235,4235,0
20231214,112800,172617760,4235,4235,4235,4235,9
20231214,112700,172579645,4235,4235,4235,4235,3
20231214,112600,172566940,4215,4215,4215,4215,0
20231214,112500,172566940,4215,4235,4235,4215,13
20231214,112400,172512085,4235,4235,4235,4235,0
20231214,112300,172512085,4235,4235,4235,4235,3
20231214,112200,172499380,4235,4235,4235,4235,0
20231214,112100,172499380,4235,4225,4235,4210,7891
20231214,112000,139263405,4235,4235,4235,4235,3
20231214,111900,139250700,4235,4235,4235,4235,0
20231214,111800,139250700,4235,4235,4235,4235,3
20231214,111700,139237995,4230,4240,4240,4230,78
20231214,111600,138907695,4235,4240,4240,4230,41
20231214,111500,138734015,4240,4240,4240,4240,3
20231214,111400,138721295,4245,4245,4245,4245,0
20231214,111300,138721295,4245,4245,4245,4245,3
20231214,111200,138708560,4245,4245,4245,4245,0
20231214,111100,138708560,4245,4245,4245,4245,3
20231214,111000,138695825,4245,4245,4245,4245,4
20231214,110900,138678845,4235,4240,4245,4235,112
20231214,110800,138204055,4250,4250,4250,4250,3
20231214,110700,138191305,4230,4230,4230,4230,10
20231214,110600,138149005,4220,4250,4250,4220,126
20231214,110500,137616305,4250,4250,4250,4250,0
20231214,110400,137616305,4250,4245,4250,4245,14
20231214,110300,137556870,4245,4245,4245,4245,0
20231214,110200,137556870,4245,4245,4245,4245,3
20231214,110100,137544135,4245,4245,4245,4245,4
20231214,110000,137527155,4215,4240,4240,4215,3296
20231214,105900,123605935,4255,4240,4255,4240,6
20231214,105800,123580420,4250,4250,4250,4245,101
20231214,105700,123151175,4250,4255,4255,4250,5
20231214,105600,123129910,4255,4255,4255,4255,3
20231214,105500,123117145,4255,4255,4255,4255,10
20231214,105400,123074595,4245,4255,4255,4245,8
20231214,105300,123040605,4255,4255,4255,4255,0
20231214,105200,123040605,4255,4245,4255,4230,2203
20231214,105100,113715495,4260,4260,4260,4260,12
20231214,105000,113664375,4260,4260,4260,4260,3
20231214,104900,113651595,4260,4260,4260,4260,3
20231214,104800,113638815,4260,4260,4260,4260,0
20231214,104700,113638815,4260,4260,4260,4260,3
20231214,104600,113626035,4260,4260,4260,4260,10
20231214,104500,113583435,4260,4260,4260,4260,3
20231214,104400,113570655,4260,4260,4260,4260,3
20231214,104300,113557875,4260,4260,4260,4260,0
20231214,104200,113557875,4260,4260,4260,4260,13
20231214,104100,113502495,4260,4260,4260,4260,0
20231214,104000,113502495,4260,4260,4260,4260,3
20231214,103900,113489715,4260,4260,4260,4260,0
20231214,103800,113489715,4260,4260,4260,4260,4
20231214,103700,113472675,4255,4265,4265,4255,25
20231214,103600,113366270,4265,4265,4265,4265,0
20231214,103500,113366270,4265,4265,4265,4265,3
20231214,103400,113353475,4240,4265,4270,4240,4016
20231214,103300,96225485,4265,4265,4265,4265,3
20231214,103200,96212690,4265,4265,4265,4265,11
20231214,103100,96165775,4265,4240,4265,4240,7
20231214,103000,96135960,4265,4260,4265,4260,5
20231214,102900,96114650,4265,4260,4265,4260,5
20231214,102800,96093345,4265,4265,4265,4265,3
20231214,102700,96080550,4265,4265,4265,4265,0
20231214,102600,96080550,4265,4260,4265,4260,8
20231214,102500,96046450,4260,4260,4260,4260,3
20231214,102400,96033670,4260,4260,4265,4240,19
20231214,102300,95953005,4265,4260,4265,4260,2628
20231214,102200,84757710,4260,4260,4260,4260,1
20231214,102100,84753450,4260,4260,4260,4260,3
20231214,102000,84740670,4260,4260,4260,4260,0
20231214,101900,84740670,4260,4260,4260,4260,5
20231214,101800,84719370,4260,4260,4260,4260,33
20231214,101700,84578790,4260,4260,4260,4260,0
20231214,101600,84578790,4260,4260,4260,4260,3
20231214,101500,84566010,4260,4260,4260,4260,0
20231214,101400,84566010,4260,4260,4260,4260,3
20231214,101300,84553230,4260,4260,4260,4260,3
20231214,101200,84540450,4260,4260,4260,4260,0
20231214,101100,84540450,4260,4260,4260,4260,3
20231214,101000,84527670,4265,4265,4265,4265,0
20231214,100900,84527670,4265,4245,4265,4245,15
20231214,100800,84463925,4265,4265,4265,4265,0
20231214,100700,84463925,4265,4245,4265,4240,38
20231214,100600,84302650,4265,4265,4265,4265,3
20231214,100500,84289855,4270,4270,4270,4270,0
20231214,100400,84289855,4270,4270,4270,4270,3
20231214,100300,84277045,4275,4275,4275,4275,0
20231214,100200,84277045,4275,4275,4275,4235,16
20231214,100100,84208825,4275,4270,4275,4270,23
20231214,100000,84110610,4270,4270,4270,4270,0
20231214,095900,84110610,4270,4270,4270,4270,3
20231214,095800,84097800,4270,4265,4270,4265,4000
20231214,095700,67023090,4265,4255,4265,4255,4
20231214,095600,67006050,4255,4235,4255,4220,201
20231214,095500,66156515,4265,4265,4265,4230,153
20231214,095400,65504520,4265,4265,4265,4265,3
20231214,095300,65491725,4265,4265,4265,4265,0
20231214,095200,65491725,4265,4265,4265,4245,14
20231214,095100,65432215,4265,4265,4265,4265,0
20231214,095000,65432215,4265,4240,4265,4240,262
20231214,094900,64319810,4265,4260,4265,4260,3
20231214,094800,64307025,4260,4260,4260,4260,3
20231214,094700,64294245,4265,4265,4265,4265,3
20231214,094600,64281450,4235,4260,4260,4235,8
20231214,094500,64247445,4230,4260,4260,4230,25
20231214,094400,64141540,4265,4265,4265,4265,0
20231214,094300,64141540,4265,4265,4265,4265,3
20231214,094200,64128745,4265,4265,4265,4230,37
20231214,094100,63971460,4270,4265,4270,4265,148
20231214,094000,63339560,4270,4250,4270,4250,614
20231214,093900,60725950,4230,4250,4250,4230,16
20231214,093800,60658250,4230,4250,4250,4230,61
20231214,093700,60399425,4255,4255,4255,4255,1
20231214,093600,60395170,4255,4255,4255,4255,0
20231214,093500,60395170,4255,4255,4255,4255,45
20231214,093400,60203695,4255,4235,4255,4220,1011
20231214,093300,55932575,4235,4235,4235,4235,43
20231214,093200,55750470,4235,4240,4265,4230,425
20231214,093100,53952380,4240,4235,4265,4235,64
20231214,093000,53681260,4240,4240,4270,4240,17
20231214,092900,53609095,4270,4270,4270,4270,0
20231214,092800,53609095,4270,4270,4270,4270,200
20231214,092700,52755095,4270,4265,4270,4265,24
20231214,092600,52652630,4235,4270,4270,4235,20
20231214,092500,52567545,4275,4275,4275,4275,2
20231214,092400,52558995,4245,4275,4275,4245,36
20231214,092300,52405515,4275,4260,4275,4260,231
20231214,092200,51421425,4275,4275,4275,4275,0
20231214,092100,51421425,4275,4275,4275,4275,1
20231214,092000,51417150,4275,4275,4275,4275,0
20231214,091900,51417150,4275,4275,4275,4275,0
20231214,091800,51417150,4275,4275,4275,4275,22
20231214,091700,51323100,4275,4275,4275,4275,2696
20231214,091600,39797700,4275,4275,4275,4275,120
20231214,091500,39284700,4275,4275,4275,4275,0
20231214,091400,39284700,4275,4275,4275,4275,54
20231214,091300,39053850,4275,4270,4275,4270,501
20231214,091200,36914575,4270,4270,4270,4270,1
20231214,091100,36910305,4270,4280,4280,4270,11
20231214,091000,36863285,4255,4270,4285,4255,558
20231214,090900,34478635,4275,4275,4275,4275,22
20231214,090800,34384585,4275,4275,4275,4275,0
20231214,090700,34384585,4275,4270,4275,4270,900
20231214,090600,30540185,4270,4240,4270,4240,2809
20231214,090500,18615370,4240,4235,4240,4235,709
20231214,090400,15612750,4240,4235,4240,4230,542
20231214,090300,13319815,4240,4240,4240,4240,0
20231214,090200,13319815,4240,4240,4240,4240,10
20231214,090100,13277415,4245,4235,4245,4235,4
20231214,090000,13260455,4240,4225,4270,4225,3128