KissMeData/119860/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,201200,6519788730,13750,13750,13750,13750,32381
20231214,201100,6519788730,13750,13750,13750,13750,0
20231214,201000,6519788730,13750,13750,13750,13750,0
20231214,200900,6519788730,13750,13750,13750,13750,0
20231214,200800,6519788730,13750,13750,13750,13750,0
20231214,200700,6519788730,13750,13750,13750,13750,0
20231214,200600,6519788730,13750,13750,13750,13750,0
20231214,200500,6519788730,13750,13750,13750,13750,0
20231214,200400,6519788730,13750,13750,13750,13750,0
20231214,200300,6519788730,13750,13750,13750,13750,0
20231214,200200,6519788730,13750,13750,13750,13750,0
20231214,200100,6519788730,13750,13750,13750,13750,0
20231214,200000,6519788730,13750,13750,13750,13750,0
20231214,195900,6519788730,13750,13750,13750,13750,0
20231214,195800,6519788730,13750,13750,13750,13750,0
20231214,195700,6519788730,13750,13750,13750,13750,0
20231214,195600,6519788730,13750,13750,13750,13750,0
20231214,195500,6519788730,13750,13750,13750,13750,0
20231214,195400,6519788730,13750,13750,13750,13750,0
20231214,195300,6519788730,13750,13750,13750,13750,0
20231214,195200,6519788730,13750,13750,13750,13750,0
20231214,195100,6519788730,13750,13750,13750,13750,0
20231214,195000,6519788730,13750,13750,13750,13750,0
20231214,194900,6519788730,13750,13750,13750,13750,0
20231214,194800,6519788730,13750,13750,13750,13750,0
20231214,194700,6519788730,13750,13750,13750,13750,0
20231214,194600,6519788730,13750,13750,13750,13750,0
20231214,194500,6519788730,13750,13750,13750,13750,0
20231214,194400,6519788730,13750,13750,13750,13750,0
20231214,194300,6519788730,13750,13750,13750,13750,0
20231214,194200,6519788730,13750,13750,13750,13750,32381
20231214,194100,6519788730,13750,13750,13750,13750,0
20231214,194000,6519788730,13750,13750,13750,13750,0
20231214,193900,6519788730,13750,13750,13750,13750,0
20231214,193800,6519788730,13750,13750,13750,13750,0
20231214,193700,6519788730,13750,13750,13750,13750,0
20231214,193600,6519788730,13750,13750,13750,13750,0
20231214,193500,6519788730,13750,13750,13750,13750,0
20231214,193400,6519788730,13750,13750,13750,13750,0
20231214,193300,6519788730,13750,13750,13750,13750,0
20231214,193200,6519788730,13750,13750,13750,13750,0
20231214,193100,6519788730,13750,13750,13750,13750,0
20231214,193000,6519788730,13750,13750,13750,13750,0
20231214,192900,6519788730,13750,13750,13750,13750,0
20231214,192800,6519788730,13750,13750,13750,13750,0
20231214,192700,6519788730,13750,13750,13750,13750,0
20231214,192600,6519788730,13750,13750,13750,13750,0
20231214,192500,6519788730,13750,13750,13750,13750,0
20231214,192400,6519788730,13750,13750,13750,13750,0
20231214,192300,6519788730,13750,13750,13750,13750,0
20231214,192200,6519788730,13750,13750,13750,13750,0
20231214,192100,6519788730,13750,13750,13750,13750,0
20231214,192000,6519788730,13750,13750,13750,13750,0
20231214,191900,6519788730,13750,13750,13750,13750,0
20231214,191800,6519788730,13750,13750,13750,13750,0
20231214,191700,6519788730,13750,13750,13750,13750,0
20231214,191600,6519788730,13750,13750,13750,13750,0
20231214,191500,6519788730,13750,13750,13750,13750,0
20231214,191400,6519788730,13750,13750,13750,13750,0
20231214,191300,6519788730,13750,13750,13750,13750,0
20231214,191200,6519788730,13750,13750,13750,13750,32381
20231214,191100,6519788730,13750,13750,13750,13750,0
20231214,191000,6519788730,13750,13750,13750,13750,0
20231214,190900,6519788730,13750,13750,13750,13750,0
20231214,190800,6519788730,13750,13750,13750,13750,0
20231214,190700,6519788730,13750,13750,13750,13750,0
20231214,190600,6519788730,13750,13750,13750,13750,0
20231214,190500,6519788730,13750,13750,13750,13750,0
20231214,190400,6519788730,13750,13750,13750,13750,0
20231214,190300,6519788730,13750,13750,13750,13750,0
20231214,190200,6519788730,13750,13750,13750,13750,0
20231214,190100,6519788730,13750,13750,13750,13750,0
20231214,190000,6519788730,13750,13750,13750,13750,0
20231214,185900,6519788730,13750,13750,13750,13750,0
20231214,185800,6519788730,13750,13750,13750,13750,0
20231214,185700,6519788730,13750,13750,13750,13750,0
20231214,185600,6519788730,13750,13750,13750,13750,0
20231214,185500,6519788730,13750,13750,13750,13750,0
20231214,185400,6519788730,13750,13750,13750,13750,0
20231214,185300,6519788730,13750,13750,13750,13750,0
20231214,185200,6519788730,13750,13750,13750,13750,0
20231214,185100,6519788730,13750,13750,13750,13750,0
20231214,185000,6519788730,13750,13750,13750,13750,0
20231214,184900,6519788730,13750,13750,13750,13750,0
20231214,184800,6519788730,13750,13750,13750,13750,0
20231214,184700,6519788730,13750,13750,13750,13750,0
20231214,184600,6519788730,13750,13750,13750,13750,0
20231214,184500,6519788730,13750,13750,13750,13750,0
20231214,184400,6519788730,13750,13750,13750,13750,0
20231214,184300,6519788730,13750,13750,13750,13750,0
20231214,184200,6519788730,13750,13750,13750,13750,32381
20231214,184100,6519788730,13750,13750,13750,13750,0
20231214,184000,6519788730,13750,13750,13750,13750,0
20231214,183900,6519788730,13750,13750,13750,13750,0
20231214,183800,6519788730,13750,13750,13750,13750,0
20231214,183700,6519788730,13750,13750,13750,13750,0
20231214,183600,6519788730,13750,13750,13750,13750,0
20231214,183500,6519788730,13750,13750,13750,13750,0
20231214,183400,6519788730,13750,13750,13750,13750,0
20231214,183300,6519788730,13750,13750,13750,13750,0
20231214,183200,6519788730,13750,13750,13750,13750,0
20231214,183100,6519788730,13750,13750,13750,13750,0
20231214,183000,6519788730,13750,13750,13750,13750,0
20231214,182900,6519788730,13750,13750,13750,13750,0
20231214,182800,6519788730,13750,13750,13750,13750,0
20231214,182700,6519788730,13750,13750,13750,13750,0
20231214,182600,6519788730,13750,13750,13750,13750,0
20231214,182500,6519788730,13750,13750,13750,13750,0
20231214,182400,6519788730,13750,13750,13750,13750,0
20231214,182300,6519788730,13750,13750,13750,13750,0
20231214,182200,6519788730,13750,13750,13750,13750,0
20231214,182100,6519788730,13750,13750,13750,13750,0
20231214,182000,6519788730,13750,13750,13750,13750,0
20231214,181900,6519788730,13750,13750,13750,13750,0
20231214,181800,6519788730,13750,13750,13750,13750,0
20231214,181700,6519788730,13750,13750,13750,13750,0
20231214,181600,6519788730,13750,13750,13750,13750,0
20231214,181500,6519788730,13750,13750,13750,13750,0
20231214,181400,6519788730,13750,13750,13750,13750,0
20231214,181300,6519788730,13750,13750,13750,13750,0
20231214,181200,6519788730,13750,13750,13750,13750,32381
20231214,181100,6519788730,13750,13750,13750,13750,0
20231214,181000,6519788730,13750,13750,13750,13750,0
20231214,180900,6519788730,13750,13750,13750,13750,0
20231214,180800,6519788730,13750,13750,13750,13750,0
20231214,180700,6519788730,13750,13750,13750,13750,0
20231214,180600,6519788730,13750,13750,13750,13750,0
20231214,180500,6519788730,13750,13750,13750,13750,0
20231214,180400,6519788730,13750,13750,13750,13750,0
20231214,180300,6519788730,13750,13750,13750,13750,0
20231214,180200,6519788730,13750,13750,13750,13750,0
20231214,180100,6519788730,13750,13750,13750,13750,0
20231214,180000,6519788730,13750,13750,13750,13750,0
20231214,175900,6519788730,13750,13750,13750,13750,0
20231214,175800,6519788730,13750,13750,13750,13750,0
20231214,175700,6519788730,13750,13750,13750,13750,0
20231214,175600,6519788730,13750,13750,13750,13750,0
20231214,175500,6519788730,13750,13750,13750,13750,0
20231214,175400,6519788730,13750,13750,13750,13750,0
20231214,175300,6519788730,13750,13750,13750,13750,0
20231214,175200,6519788730,13750,13750,13750,13750,0
20231214,175100,6519788730,13750,13750,13750,13750,0
20231214,175000,6519788730,13750,13750,13750,13750,0
20231214,174900,6519788730,13750,13750,13750,13750,0
20231214,174800,6519788730,13750,13750,13750,13750,0
20231214,174700,6519788730,13750,13750,13750,13750,0
20231214,174600,6519788730,13750,13750,13750,13750,0
20231214,174500,6519788730,13750,13750,13750,13750,0
20231214,174400,6519788730,13750,13750,13750,13750,0
20231214,174300,6519788730,13750,13750,13750,13750,0
20231214,174200,6519788730,13750,13750,13750,13750,32381
20231214,174100,6519788730,13750,13750,13750,13750,0
20231214,174000,6519788730,13750,13750,13750,13750,0
20231214,173900,6519788730,13750,13750,13750,13750,0
20231214,173800,6519788730,13750,13750,13750,13750,0
20231214,173700,6519788730,13750,13750,13750,13750,0
20231214,173600,6519788730,13750,13750,13750,13750,0
20231214,173500,6519788730,13750,13750,13750,13750,0
20231214,173400,6519788730,13750,13750,13750,13750,0
20231214,173300,6519788730,13750,13750,13750,13750,0
20231214,173200,6519788730,13750,13750,13750,13750,0
20231214,173100,6519788730,13750,13750,13750,13750,0
20231214,173000,6519788730,13750,13750,13750,13750,0
20231214,172900,6519788730,13750,13750,13750,13750,0
20231214,172800,6519788730,13750,13750,13750,13750,0
20231214,172700,6519788730,13750,13750,13750,13750,0
20231214,172600,6519788730,13750,13750,13750,13750,0
20231214,172500,6519788730,13750,13750,13750,13750,0
20231214,172400,6519788730,13750,13750,13750,13750,0
20231214,172300,6519788730,13750,13750,13750,13750,0
20231214,172200,6519788730,13750,13750,13750,13750,0
20231214,172100,6519788730,13750,13750,13750,13750,0
20231214,172000,6519788730,13750,13750,13750,13750,0
20231214,171900,6519788730,13750,13750,13750,13750,0
20231214,171800,6519788730,13750,13750,13750,13750,0
20231214,171700,6519788730,13750,13750,13750,13750,0
20231214,171600,6519788730,13750,13750,13750,13750,0
20231214,171500,6519788730,13750,13750,13750,13750,0
20231214,171400,6519788730,13750,13750,13750,13750,0
20231214,171300,6519788730,13750,13750,13750,13750,0
20231214,171200,6519788730,13750,13750,13750,13750,32381
20231214,171100,6519788730,13750,13750,13750,13750,0
20231214,171000,6519788730,13750,13750,13750,13750,0
20231214,170900,6519788730,13750,13750,13750,13750,0
20231214,170800,6519788730,13750,13750,13750,13750,0
20231214,170700,6519788730,13750,13750,13750,13750,0
20231214,170600,6519788730,13750,13750,13750,13750,0
20231214,170500,6519788730,13750,13750,13750,13750,0
20231214,170400,6519788730,13750,13750,13750,13750,0
20231214,170300,6519788730,13750,13750,13750,13750,0
20231214,170200,6519788730,13750,13750,13750,13750,0
20231214,170100,6519788730,13750,13750,13750,13750,0
20231214,170000,6519788730,13750,13750,13750,13750,0
20231214,165900,6519788730,13750,13750,13750,13750,0
20231214,165800,6519788730,13750,13750,13750,13750,0
20231214,165700,6519788730,13750,13750,13750,13750,0
20231214,165600,6519788730,13750,13750,13750,13750,0
20231214,165500,6519788730,13750,13750,13750,13750,0
20231214,165400,6519788730,13750,13750,13750,13750,0
20231214,165300,6519788730,13750,13750,13750,13750,0
20231214,165200,6519788730,13750,13750,13750,13750,0
20231214,165100,6519788730,13750,13750,13750,13750,0
20231214,165000,6519788730,13750,13750,13750,13750,0
20231214,164900,6519788730,13750,13750,13750,13750,0
20231214,164800,6519788730,13750,13750,13750,13750,0
20231214,164700,6519788730,13750,13750,13750,13750,0
20231214,164600,6519788730,13750,13750,13750,13750,0
20231214,164500,6519788730,13750,13750,13750,13750,0
20231214,164400,6519788730,13750,13750,13750,13750,0
20231214,164300,6519788730,13750,13750,13750,13750,0
20231214,164200,6519788730,13750,13750,13750,13750,32381
20231214,164100,6519788730,13750,13750,13750,13750,0
20231214,164000,6519788730,13750,13750,13750,13750,0
20231214,163900,6519788730,13750,13750,13750,13750,0
20231214,163800,6519788730,13750,13750,13750,13750,0
20231214,163700,6519788730,13750,13750,13750,13750,0
20231214,163600,6519788730,13750,13750,13750,13750,0
20231214,163500,6519788730,13750,13750,13750,13750,0
20231214,163400,6519788730,13750,13750,13750,13750,0
20231214,163300,6519788730,13750,13750,13750,13750,0
20231214,163200,6519788730,13750,13750,13750,13750,0
20231214,163100,6519788730,13750,13750,13750,13750,0
20231214,163000,6519788730,13750,13750,13750,13750,0
20231214,162900,6519788730,13750,13750,13750,13750,0
20231214,162800,6519788730,13750,13750,13750,13750,0
20231214,162700,6519788730,13750,13750,13750,13750,0
20231214,162600,6519788730,13750,13750,13750,13750,0
20231214,162500,6519788730,13750,13750,13750,13750,0
20231214,162400,6519788730,13750,13750,13750,13750,0
20231214,162300,6519788730,13750,13750,13750,13750,0
20231214,162200,6519788730,13750,13750,13750,13750,0
20231214,162100,6519788730,13750,13750,13750,13750,0
20231214,162000,6519788730,13750,13750,13750,13750,0
20231214,161900,6519788730,13750,13750,13750,13750,0
20231214,161800,6519788730,13750,13750,13750,13750,0
20231214,161700,6519788730,13750,13750,13750,13750,0
20231214,161600,6519788730,13750,13750,13750,13750,0
20231214,161500,6519788730,13750,13750,13750,13750,0
20231214,161400,6519788730,13750,13750,13750,13750,0
20231214,161300,6519788730,13750,13750,13750,13750,0
20231214,161200,6519788730,13750,13750,13750,13750,32381
20231214,161100,6519788730,13750,13750,13750,13750,0
20231214,161000,6519788730,13750,13750,13750,13750,0
20231214,160900,6519788730,13750,13750,13750,13750,0
20231214,160800,6519788730,13750,13750,13750,13750,0
20231214,160700,6519788730,13750,13750,13750,13750,0
20231214,160600,6519788730,13750,13750,13750,13750,0
20231214,160500,6519788730,13750,13750,13750,13750,0
20231214,160400,6519788730,13750,13750,13750,13750,0
20231214,160300,6519788730,13750,13750,13750,13750,0
20231214,160200,6519788730,13750,13750,13750,13750,0
20231214,160100,6519788730,13750,13750,13750,13750,0
20231214,160000,6519788730,13750,13750,13750,13750,0
20231214,155900,6519788730,13750,13750,13750,13750,0
20231214,155800,6519788730,13750,13750,13750,13750,0
20231214,155700,6519788730,13750,13750,13750,13750,0
20231214,155600,6519788730,13750,13750,13750,13750,0
20231214,155500,6519788730,13750,13750,13750,13750,0
20231214,155400,6519788730,13750,13750,13750,13750,0
20231214,155300,6519788730,13750,13750,13750,13750,0
20231214,155200,6519788730,13750,13750,13750,13750,0
20231214,155100,6519788730,13750,13750,13750,13750,0
20231214,155000,6519788730,13750,13750,13750,13750,0
20231214,154900,6519788730,13750,13750,13750,13750,0
20231214,154800,6519788730,13750,13750,13750,13750,0
20231214,154700,6519788730,13750,13750,13750,13750,0
20231214,154600,6519788730,13750,13750,13750,13750,0
20231214,154500,6519788730,13750,13750,13750,13750,0
20231214,154400,6519788730,13750,13750,13750,13750,0
20231214,154300,6519788730,13750,13750,13750,13750,0
20231214,154200,6519788730,13750,13750,13750,13750,32381
20231214,154100,6519788730,13750,13750,13750,13750,0
20231214,154000,6519788730,13750,13750,13750,13750,0
20231214,153900,6519788730,13750,13750,13750,13750,0
20231214,153800,6519788730,13750,13750,13750,13750,0
20231214,153700,6519788730,13750,13750,13750,13750,0
20231214,153600,6519788730,13750,13750,13750,13750,0
20231214,153500,6519788730,13750,13750,13750,13750,0
20231214,153400,6519788730,13750,13750,13750,13750,0
20231214,153300,6519788730,13750,13750,13750,13750,0
20231214,153200,6519788730,13750,13750,13750,13750,0
20231214,153100,6519788730,13750,13750,13750,13750,0
20231214,153000,6519788730,13750,13750,13750,13750,32381
20231214,152900,6074549980,13740,13740,13740,13740,0
20231214,152800,6074549980,13740,13740,13740,13740,0
20231214,152700,6074549980,13740,13740,13740,13740,0
20231214,152600,6074549980,13740,13740,13740,13740,0
20231214,152500,6074549980,13740,13740,13740,13740,0
20231214,152400,6074549980,13740,13740,13740,13740,0
20231214,152300,6074549980,13740,13740,13740,13740,0
20231214,152200,6074549980,13740,13740,13740,13740,0
20231214,152100,6074549980,13740,13740,13740,13740,0
20231214,152000,6074549980,13740,13740,13740,13740,0
20231214,151900,6074549980,13740,13740,13760,13730,10924
20231214,151800,5924357900,13720,13670,13730,13670,4988
20231214,151700,5855947610,13670,13680,13700,13660,5009
20231214,151600,5787400220,13680,13700,13700,13680,941
20231214,151500,5774518030,13700,13680,13710,13680,95
20231214,151400,5773216490,13710,13720,13720,13690,525
20231214,151300,5766020880,13720,13710,13720,13670,495
20231214,151200,5759235580,13700,13680,13710,13670,538
20231214,151100,5751870480,13680,13680,13680,13670,1675
20231214,151000,5728960810,13670,13640,13680,13610,990
20231214,150900,5715450240,13640,13650,13660,13600,1406
20231214,150800,5696284960,13650,13600,13660,13590,3329
20231214,150700,5650964870,13600,13640,13640,13590,802
20231214,150600,5640045320,13650,13650,13650,13610,682
20231214,150500,5630746780,13650,13630,13650,13610,716
20231214,150400,5620978500,13630,13620,13670,13610,260
20231214,150300,5617426870,13670,13660,13670,13620,4219
20231214,150200,5559789460,13660,13680,13680,13650,1799
20231214,150100,5535209790,13680,13680,13690,13660,2084
20231214,150000,5506706970,13670,13760,13760,13670,2744
20231214,145900,5469095920,13750,13730,13770,13700,3891
20231214,145800,5415590200,13730,13740,13740,13710,1459
20231214,145700,5395560070,13730,13740,13740,13720,915
20231214,145600,5382994730,13730,13760,13760,13720,698
20231214,145500,5373398690,13760,13770,13770,13720,1867
20231214,145400,5347725270,13760,13730,13770,13680,3559
20231214,145300,5298801690,13670,13730,13740,13670,1896
20231214,145200,5272803020,13730,13740,13740,13720,1074
20231214,145100,5258052430,13720,13700,13730,13690,1565
20231214,145000,5236591520,13690,13710,13720,13690,1429
20231214,144900,5217006490,13710,13720,13730,13680,3299
20231214,144800,5171765560,13710,13690,13740,13670,5160
20231214,144700,5101082920,13680,13690,13690,13660,2862
20231214,144600,5061939030,13690,13650,13690,13650,6511
20231214,144500,4972944540,13650,13640,13650,13640,534
20231214,144400,4965656940,13640,13620,13650,13610,2437
20231214,144300,4932426780,13620,13630,13640,13610,550
20231214,144200,4924932720,13600,13620,13630,13600,2459
20231214,144100,4891477000,13620,13620,13630,13610,931
20231214,144000,4878795470,13630,13640,13640,13600,255
20231214,143900,4875320410,13640,13630,13640,13600,5750
20231214,143800,4797078620,13630,13640,13640,13630,614
20231214,143700,4788704020,13640,13620,13640,13620,477
20231214,143600,4782201040,13620,13640,13640,13620,661
20231214,143500,4773189360,13640,13640,13650,13630,972
20231214,143400,4759925540,13650,13630,13650,13620,958
20231214,143300,4746863110,13630,13640,13640,13610,451
20231214,143200,4740716610,13640,13650,13650,13600,1769
20231214,143100,4716605320,13650,13650,13650,13620,1542
20231214,143000,4695580260,13650,13660,13660,13640,1097
20231214,142900,4680604930,13660,13580,13660,13580,8663
20231214,142800,4562613190,13580,13570,13580,13560,915
20231214,142700,4550194160,13570,13500,13570,13500,708
20231214,142600,4540608340,13500,13580,13580,13450,5156
20231214,142500,4471000060,13580,13580,13590,13580,308
20231214,142400,4466817410,13580,13600,13600,13530,1789
20231214,142300,4442549870,13590,13590,13600,13580,1610
20231214,142200,4420668730,13590,13590,13600,13590,1580
20231214,142100,4399190880,13590,13560,13610,13550,2312
20231214,142000,4367766890,13550,13590,13590,13530,865
20231214,141900,4356025450,13590,13590,13590,13560,1037
20231214,141800,4341947550,13580,13600,13600,13560,456
20231214,141700,4335751100,13600,13490,13600,13490,1778
20231214,141600,4311591440,13530,13540,13540,13490,172
20231214,141500,4309268360,13530,13540,13570,13530,375
20231214,141400,4304186850,13580,13580,13580,13560,1599
20231214,141300,4282483070,13570,13540,13570,13530,802
20231214,141200,4271617870,13530,13530,13540,13530,141
20231214,141100,4269709900,13540,13530,13540,13530,495
20231214,141000,4263010400,13530,13530,13530,13520,232
20231214,140900,4259871590,13530,13480,13530,13480,1285
20231214,140800,4242529870,13500,13450,13500,13440,1426
20231214,140700,4223327080,13450,13430,13450,13430,135
20231214,140600,4221512930,13450,13420,13450,13410,1108
20231214,140500,4206644000,13430,13440,13440,13410,453
20231214,140400,4200565680,13430,13470,13470,13430,967
20231214,140300,4187562210,13470,13500,13500,13450,1512
20231214,140200,4167197160,13500,13520,13520,13500,342
20231214,140100,4162579310,13500,13530,13530,13490,2099
20231214,140000,4134237520,13530,13550,13560,13530,269
20231214,135900,4130595970,13550,13610,13610,13550,385
20231214,135800,4125372940,13620,13590,13630,13560,4663
20231214,135700,4061938880,13590,13550,13590,13520,4839
20231214,135600,3996222320,13550,13560,13560,13520,273
20231214,135500,3992523080,13530,13560,13570,13530,140
20231214,135400,3990626280,13540,13540,13570,13540,305
20231214,135300,3986492010,13540,13550,13560,13530,728
20231214,135200,3976625720,13550,13510,13550,13500,444
20231214,135100,3970623590,13520,13520,13520,13500,315
20231214,135000,3966366330,13520,13550,13550,13510,2384
20231214,134900,3934134210,13550,13510,13550,13500,597
20231214,134800,3926056570,13510,13570,13570,13510,848
20231214,134700,3914577310,13560,13590,13590,13560,1775
20231214,134600,3890477410,13590,13580,13620,13580,2587
20231214,134500,3855273960,13600,13580,13600,13570,923
20231214,134400,3842727250,13580,13520,13590,13520,2592
20231214,134300,3807596860,13530,13540,13540,13510,221
20231214,134200,3804607050,13510,13500,13510,13500,275
20231214,134100,3800891900,13490,13460,13520,13450,2061
20231214,134000,3773094430,13460,13460,13460,13450,96
20231214,133900,3771802290,13460,13440,13480,13440,201
20231214,133800,3769095690,13480,13500,13500,13440,696
20231214,133700,3759704990,13500,13380,13500,13370,10514
20231214,133600,3617887030,13380,13480,13480,13380,1007
20231214,133500,3604364760,13480,13540,13620,13470,5936
20231214,133400,3523946190,13550,13490,13570,13480,11630
20231214,133300,3366796740,13480,13440,13490,13440,2384
20231214,133200,3334657610,13460,13430,13470,13410,5099
20231214,133100,3266111660,13420,13400,13420,13400,886
20231214,133000,3254227470,13400,13380,13410,13370,1373
20231214,132900,3235840570,13380,13370,13390,13370,247
20231214,132800,3232535500,13360,13350,13360,13350,59
20231214,132700,3231747390,13350,13410,13410,13350,870
20231214,132600,3220117680,13410,13410,13430,13380,2028
20231214,132500,3192944730,13430,13350,13440,13340,5932
20231214,132400,3113517180,13350,13300,13350,13290,3772
20231214,132300,3063256170,13300,13290,13300,13280,3160
20231214,132200,3021233250,13290,13290,13290,13290,163
20231214,132100,3019066980,13290,13290,13290,13280,1529
20231214,132000,2998748640,13290,13280,13290,13280,2442
20231214,131900,2966317600,13280,13280,13280,13250,251
20231214,131800,2962984470,13270,13260,13280,13260,2526
20231214,131700,2929443870,13260,13260,13270,13260,1314
20231214,131600,2912012430,13260,13260,13260,13260,168
20231214,131500,2909784750,13270,13270,13270,13230,248
20231214,131400,2906498060,13260,13250,13270,13250,133
20231214,131300,2904734590,13260,13260,13270,13260,131
20231214,131200,2902996640,13270,13260,13270,13250,68
20231214,131100,2902094890,13230,13230,13260,13230,100
20231214,131000,2900771070,13240,13250,13250,13230,105
20231214,130900,2899380870,13260,13240,13260,13240,257
20231214,130800,2895973070,13240,13250,13270,13240,106
20231214,130700,2894568920,13250,13250,13250,13240,743
20231214,130600,2884728920,13250,13230,13250,13220,469
20231214,130500,2878524570,13230,13230,13230,13230,69
20231214,130400,2877611700,13250,13230,13250,13210,256
20231214,130300,2874222950,13210,13200,13210,13200,108
20231214,130200,2872796860,13190,13200,13200,13190,131
20231214,130100,2871067800,13190,13200,13200,13190,169
20231214,130000,2868838190,13180,13170,13180,13160,776
20231214,125900,2858620030,13170,13160,13170,13160,506
20231214,125800,2851960700,13160,13150,13160,13150,181
20231214,125700,2849579700,13150,13140,13150,13140,204
20231214,125600,2846899130,13120,13130,13130,13120,55
20231214,125500,2846177520,13120,13150,13150,13120,226
20231214,125400,2843208800,13130,13160,13160,13130,121
20231214,125300,2841619500,13170,13170,13170,13170,131
20231214,125200,2839894230,13140,13180,13180,13140,926
20231214,125100,2827717540,13210,13210,13210,13210,43
20231214,125000,2827149510,13200,13180,13200,13180,74
20231214,124900,2826172970,13180,13190,13210,13180,380
20231214,124800,2821161120,13190,13260,13260,13190,1926
20231214,124700,2795678660,13260,13260,13260,13260,1
20231214,124600,2795665400,13270,13260,13270,13260,182
20231214,124500,2793250390,13260,13260,13260,13260,23
20231214,124400,2792945410,13280,13260,13280,13260,1638
20231214,124300,2771209410,13270,13270,13270,13270,123
20231214,124200,2769577200,13270,13260,13270,13260,41
20231214,124100,2769033150,13260,13270,13270,13260,328
20231214,124000,2764680620,13270,13260,13270,13260,135
20231214,123900,2762889290,13270,13260,13270,13260,142
20231214,123800,2761004970,13270,13270,13270,13270,254
20231214,123700,2757634390,13270,13270,13270,13270,75
20231214,123600,2756639140,13270,13250,13270,13250,844
20231214,123500,2745447980,13250,13250,13260,13250,996
20231214,123400,2732250420,13250,13240,13250,13240,43
20231214,123300,2731680680,13250,13240,13250,13240,85
20231214,123200,2730555260,13240,13230,13240,13230,153
20231214,123100,2728530580,13230,13230,13240,13220,215
20231214,123000,2725687390,13230,13230,13230,13230,44
20231214,122900,2725105270,13220,13240,13240,13220,222
20231214,122800,2722166760,13240,13240,13240,13230,117
20231214,122700,2720617690,13230,13240,13240,13230,11
20231214,122600,2720472140,13230,13230,13240,13200,372
20231214,122500,2715551730,13230,13230,13230,13210,215
20231214,122400,2712709260,13240,13230,13240,13230,68
20231214,122300,2711809210,13230,13230,13230,13220,295
20231214,122200,2707908900,13230,13200,13230,13200,190
20231214,122100,2705397380,13220,13210,13240,13210,69
20231214,122000,2704484140,13240,13190,13240,13190,95
20231214,121900,2703230160,13210,13230,13230,13210,582
20231214,121800,2695540400,13230,13240,13240,13190,1248
20231214,121700,2679040450,13230,13230,13230,13230,441
20231214,121600,2673206020,13250,13250,13250,13230,155
20231214,121500,2671152780,13250,13240,13250,13230,492
20231214,121400,2664635040,13250,13260,13260,13250,767
20231214,121300,2654470100,13270,13250,13270,13250,616
20231214,121200,2646301810,13270,13250,13270,13250,847
20231214,121100,2635070150,13260,13250,13260,13250,1263
20231214,121000,2618332270,13250,13250,13250,13240,727
20231214,120900,2608699580,13250,13240,13250,13240,1713
20231214,120800,2586013560,13240,13220,13240,13220,241
20231214,120700,2582825010,13210,13230,13230,13210,540
20231214,120600,2575688670,13230,13220,13230,13220,638
20231214,120500,2567250730,13220,13200,13220,13200,1292
20231214,120400,2550185350,13200,13190,13200,13190,348
20231214,120300,2545594350,13190,13190,13190,13190,264
20231214,120200,2542112190,13190,13190,13190,13190,49
20231214,120100,2541465880,13190,13200,13200,13180,471
20231214,120000,2535254020,13190,13190,13190,13190,367
20231214,115900,2530413290,13190,13170,13190,13170,5
20231214,115800,2530347420,13190,13190,13190,13180,1152
20231214,115700,2515163270,13200,13200,13200,13180,323
20231214,115600,2510904120,13200,13200,13200,13190,405
20231214,115500,2505558950,13200,13190,13200,13170,300
20231214,115400,2501601140,13190,13180,13190,13180,795
20231214,115300,2491119060,13180,13160,13180,13160,1395
20231214,115200,2472739900,13170,13160,13170,13160,153
20231214,115100,2470725260,13160,13160,13160,13160,90
20231214,115000,2469540860,13160,13160,13170,13160,120
20231214,114900,2467961650,13150,13170,13170,13130,125
20231214,114800,2466317760,13160,13150,13160,13150,36
20231214,114700,2465844180,13150,13150,13160,13150,68
20231214,114600,2464949490,13150,13160,13160,13150,95
20231214,114500,2463699400,13160,13160,13160,13150,78
20231214,114400,2462672940,13170,13160,13170,13160,116
20231214,114300,2461145420,13170,13170,13170,13150,7
20231214,114200,2461053280,13170,13140,13170,13140,317
20231214,114100,2456882050,13140,13130,13140,13090,1566
20231214,114000,2436359170,13140,13160,13160,13140,47
20231214,113900,2435741120,13160,13150,13160,13150,87
20231214,113800,2434596310,13150,13140,13150,13120,152
20231214,113700,2432599440,13160,13160,13160,13160,171
20231214,113600,2430349080,13160,13160,13160,13150,120
20231214,113500,2428769890,13150,13120,13150,13120,106
20231214,113400,2427377730,13140,13150,13160,13140,62
20231214,113300,2426562570,13150,13140,13150,13140,164
20231214,113200,2424406590,13140,13140,13140,13140,93
20231214,113100,2423184570,13140,13140,13140,13130,72
20231214,113000,2422238720,13150,13130,13150,13130,102
20231214,112900,2420898670,13110,13110,13110,13110,4
20231214,112800,2420846230,13100,13130,13130,13100,247
20231214,112700,2417607950,13140,13140,13140,13110,242
20231214,112600,2414431180,13130,13120,13140,13110,373
20231214,112500,2409539610,13120,13120,13120,13120,149
20231214,112400,2407584730,13120,13110,13150,13110,290
20231214,112300,2403774360,13110,13110,13110,13110,0
20231214,112200,2403774360,13110,13110,13110,13110,87
20231214,112100,2402633790,13110,13120,13120,13100,254
20231214,112000,2399303460,13110,13120,13120,13110,124
20231214,111900,2397677410,13100,13110,13110,13100,171
20231214,111800,2395435770,13120,13110,13120,13110,190
20231214,111700,2392943380,13110,13110,13110,13110,7
20231214,111600,2392851610,13110,13100,13110,13100,52
20231214,111500,2392169940,13120,13120,13120,13100,181
20231214,111400,2389795800,13120,13140,13160,13120,192
20231214,111300,2387274050,13140,13150,13150,13140,357
20231214,111200,2382580590,13150,13140,13150,13140,185
20231214,111100,2380148840,13130,13130,13130,13130,30
20231214,111000,2379754940,13120,13130,13150,13100,727
20231214,110900,2370218840,13130,13110,13160,13100,1272
20231214,110800,2353519450,13100,13120,13120,13090,281
20231214,110700,2349838840,13110,13120,13130,13110,157
20231214,110600,2347779150,13100,13100,13100,13100,459
20231214,110500,2341766250,13100,13100,13100,13090,309
20231214,110400,2337718360,13100,13100,13100,13090,315
20231214,110300,2333592120,13110,13090,13110,13080,1311
20231214,110200,2316417640,13080,13080,13080,13080,99
20231214,110100,2315122720,13070,13070,13080,13070,78
20231214,110000,2314102780,13070,13070,13070,13070,353
20231214,105900,2309489070,13070,13080,13080,13070,423
20231214,105800,2303960310,13080,13080,13080,13080,86
20231214,105700,2302835430,13080,13080,13080,13080,178
20231214,105600,2300507190,13080,13100,13100,13060,3260
20231214,105500,2257871080,13100,13090,13100,13090,71
20231214,105400,2256941520,13100,13100,13100,13100,934
20231214,105300,2244706120,13100,13100,13100,13100,1567
20231214,105200,2224178420,13100,13150,13150,13100,254
20231214,105100,2220847540,13150,13100,13150,13100,1281
20231214,105000,2204053710,13100,13100,13100,13100,98
20231214,104900,2202769910,13100,13090,13100,13090,233
20231214,104800,2199719930,13100,13100,13100,13090,247
20231214,104700,2196484480,13100,13100,13100,13100,54
20231214,104600,2195777080,13100,13100,13100,13100,50
20231214,104500,2195122080,13100,13090,13100,13090,528
20231214,104400,2188210360,13090,13080,13090,13070,135
20231214,104300,2186443980,13080,13090,13090,13080,660
20231214,104200,2177808730,13080,13080,13090,13080,150
20231214,104100,2175845540,13070,13080,13080,13070,892
20231214,104000,2164181600,13080,13080,13080,13070,229
20231214,103900,2161186770,13070,13040,13070,13040,369
20231214,103800,2156369910,13020,13020,13040,13010,503
20231214,103700,2149823370,13040,13050,13050,13020,479
20231214,103600,2143573950,13070,13070,13070,13050,193
20231214,103500,2141051480,13070,13060,13070,13060,130
20231214,103400,2139352690,13060,13090,13090,13060,1852
20231214,103300,2115127760,13100,13090,13100,13080,359
20231214,103200,2110430550,13090,13100,13100,13090,812
20231214,103100,2099797410,13100,13100,13150,13100,3281
20231214,103000,2056769870,13100,13100,13100,13100,54
20231214,102900,2056062470,13100,13100,13100,13100,428
20231214,102800,2050455670,13100,13090,13100,13090,481
20231214,102700,2044156370,13100,13100,13100,13090,212
20231214,102600,2041379240,13100,13100,13100,13090,192
20231214,102500,2038865200,13090,13090,13090,13090,372
20231214,102400,2033995720,13090,13080,13090,13070,287
20231214,102300,2030241400,13090,13090,13090,13070,549
20231214,102200,2023059140,13080,13100,13100,13080,82
20231214,102100,2021985520,13090,13080,13090,13080,198
20231214,102000,2019394490,13080,13090,13090,13070,301
20231214,101900,2015457590,13090,13070,13120,13070,371
20231214,101800,2010597650,13130,13070,13130,13070,246
20231214,101700,2007375460,13060,13050,13060,13020,4041
20231214,101600,1954699660,13050,13050,13060,13050,526
20231214,101500,1947834880,13050,13060,13060,13030,1585
20231214,101400,1927147780,13060,13100,13100,13060,2689
20231214,101300,1891954620,13100,13150,13150,13100,2094
20231214,101200,1864475200,13140,13140,13140,13140,55
20231214,101100,1863752500,13150,13150,13150,13140,330
20231214,101000,1859414240,13150,13140,13150,13140,180
20231214,100900,1857048550,13150,13130,13150,13130,218
20231214,100800,1854185770,13150,13150,13150,13140,378
20231214,100700,1849218060,13170,13170,13170,13140,726
20231214,100600,1839667830,13170,13170,13190,13150,1551
20231214,100500,1819256220,13170,13190,13190,13150,2159
20231214,100400,1790820850,13170,13210,13210,13170,2384
20231214,100300,1759393610,13210,13190,13210,13180,3063
20231214,100200,1718990760,13190,13190,13200,13190,115
20231214,100100,1717473100,13190,13210,13210,13190,910
20231214,100000,1705462950,13220,13230,13230,13220,892
20231214,095900,1693668530,13230,13180,13230,13170,7867
20231214,095800,1589885460,13180,13170,13180,13170,43
20231214,095700,1589319130,13170,13180,13180,13170,15
20231214,095600,1589121530,13190,13170,13190,13160,2398
20231214,095500,1557534480,13160,13160,13170,13160,99
20231214,095400,1556231600,13170,13180,13180,13160,154
20231214,095300,1554204920,13170,13140,13170,13140,2279
20231214,095200,1524256100,13140,13120,13140,13110,2120
20231214,095100,1496451100,13120,13140,13150,13120,1071
20231214,095000,1482390870,13130,13120,13140,13120,851
20231214,094900,1471222120,13120,13130,13130,13100,2517
20231214,094800,1438199440,13130,13140,13140,13130,123
20231214,094700,1436583420,13140,13130,13140,13120,317
20231214,094600,1432423170,13130,13140,13140,13130,737
20231214,094500,1422746340,13140,13110,13140,13110,752
20231214,094400,1412874490,13120,13110,13120,13090,1814
20231214,094300,1389089620,13120,13130,13130,13120,1104
20231214,094200,1374598230,13140,13140,13160,13140,766
20231214,094100,1364523270,13150,13170,13170,13150,523
20231214,094000,1357642170,13160,13160,13160,13160,4
20231214,093900,1357589530,13160,13180,13180,13160,519
20231214,093800,1350754160,13180,13190,13190,13170,734
20231214,093700,1341078700,13190,13160,13190,13150,2888
20231214,093600,1303080690,13170,13180,13190,13160,1046
20231214,093500,1289288710,13180,13170,13180,13170,473
20231214,093400,1283056610,13170,13150,13170,13150,212
20231214,093300,1280265050,13170,13150,13170,13140,549
20231214,093200,1273046640,13150,13160,13160,13140,315
20231214,093100,1268903560,13160,13190,13190,13140,1588
20231214,093000,1247998470,13180,13180,13190,13140,910
20231214,092900,1236006040,13180,13170,13180,13130,540
20231214,092800,1228897230,13140,13140,13190,13140,1417
20231214,092700,1210244290,13150,13140,13160,13120,1936
20231214,092600,1184805680,13140,13100,13140,13090,2785
20231214,092500,1148277170,13090,13070,13090,13050,1006
20231214,092400,1135135350,13060,13150,13150,13060,3235
20231214,092300,1092710150,13150,13190,13190,13140,2639
20231214,092200,1057959300,13200,13190,13210,13190,1828
20231214,092100,1033837530,13180,13180,13200,13170,1442
20231214,092000,1014824650,13170,13170,13170,13140,3311
20231214,091900,971271980,13160,13210,13210,13150,3090
20231214,091800,930564180,13210,13180,13220,13180,3662
20231214,091700,882251520,13180,13130,13180,13130,3919
20231214,091600,830695240,13130,13190,13200,13130,2544
20231214,091500,797198250,13200,13140,13200,13130,2556
20231214,091400,763549580,13150,13150,13160,13120,3137
20231214,091300,722299030,13140,13140,13160,13060,2537
20231214,091200,689033750,13140,13050,13250,13050,9666
20231214,091100,561731840,13060,13120,13140,13060,1016
20231214,091000,548418290,13130,13060,13140,13060,6039
20231214,090900,469280420,13070,13070,13090,13060,3260
20231214,090800,426658080,13070,13010,13080,13010,2299
20231214,090700,396643050,13010,12970,13010,12970,390
20231214,090600,391578220,12970,13050,13050,12970,2280
20231214,090500,361950530,13050,12990,13050,12990,1031
20231214,090400,348530640,12990,13030,13080,12960,4725
20231214,090300,286960360,13030,12990,13040,12950,2603
20231214,090200,253125970,13000,12950,13040,12910,8276
20231214,090100,145659750,12990,12940,13000,12940,5558
20231214,090000,73556040,12920,12840,12940,12840,5715