KissMeData/123420/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,201200,5447786130,14310,14310,14310,14310,4266
20231221,201100,5447786130,14310,14310,14310,14310,0
20231221,201000,5447786130,14310,14310,14310,14310,0
20231221,200900,5447786130,14310,14310,14310,14310,0
20231221,200800,5447786130,14310,14310,14310,14310,0
20231221,200700,5447786130,14310,14310,14310,14310,0
20231221,200600,5447786130,14310,14310,14310,14310,0
20231221,200500,5447786130,14310,14310,14310,14310,0
20231221,200400,5447786130,14310,14310,14310,14310,0
20231221,200300,5447786130,14310,14310,14310,14310,0
20231221,200200,5447786130,14310,14310,14310,14310,0
20231221,200100,5447786130,14310,14310,14310,14310,0
20231221,200000,5447786130,14310,14310,14310,14310,0
20231221,195900,5447786130,14310,14310,14310,14310,0
20231221,195800,5447786130,14310,14310,14310,14310,0
20231221,195700,5447786130,14310,14310,14310,14310,0
20231221,195600,5447786130,14310,14310,14310,14310,0
20231221,195500,5447786130,14310,14310,14310,14310,0
20231221,195400,5447786130,14310,14310,14310,14310,0
20231221,195300,5447786130,14310,14310,14310,14310,0
20231221,195200,5447786130,14310,14310,14310,14310,0
20231221,195100,5447786130,14310,14310,14310,14310,0
20231221,195000,5447786130,14310,14310,14310,14310,0
20231221,194900,5447786130,14310,14310,14310,14310,0
20231221,194800,5447786130,14310,14310,14310,14310,0
20231221,194700,5447786130,14310,14310,14310,14310,0
20231221,194600,5447786130,14310,14310,14310,14310,0
20231221,194500,5447786130,14310,14310,14310,14310,0
20231221,194400,5447786130,14310,14310,14310,14310,0
20231221,194300,5447786130,14310,14310,14310,14310,0
20231221,194200,5447786130,14310,14310,14310,14310,4266
20231221,194100,5447786130,14310,14310,14310,14310,0
20231221,194000,5447786130,14310,14310,14310,14310,0
20231221,193900,5447786130,14310,14310,14310,14310,0
20231221,193800,5447786130,14310,14310,14310,14310,0
20231221,193700,5447786130,14310,14310,14310,14310,0
20231221,193600,5447786130,14310,14310,14310,14310,0
20231221,193500,5447786130,14310,14310,14310,14310,0
20231221,193400,5447786130,14310,14310,14310,14310,0
20231221,193300,5447786130,14310,14310,14310,14310,0
20231221,193200,5447786130,14310,14310,14310,14310,0
20231221,193100,5447786130,14310,14310,14310,14310,0
20231221,193000,5447786130,14310,14310,14310,14310,0
20231221,192900,5447786130,14310,14310,14310,14310,0
20231221,192800,5447786130,14310,14310,14310,14310,0
20231221,192700,5447786130,14310,14310,14310,14310,0
20231221,192600,5447786130,14310,14310,14310,14310,0
20231221,192500,5447786130,14310,14310,14310,14310,0
20231221,192400,5447786130,14310,14310,14310,14310,0
20231221,192300,5447786130,14310,14310,14310,14310,0
20231221,192200,5447786130,14310,14310,14310,14310,0
20231221,192100,5447786130,14310,14310,14310,14310,0
20231221,192000,5447786130,14310,14310,14310,14310,0
20231221,191900,5447786130,14310,14310,14310,14310,0
20231221,191800,5447786130,14310,14310,14310,14310,0
20231221,191700,5447786130,14310,14310,14310,14310,0
20231221,191600,5447786130,14310,14310,14310,14310,0
20231221,191500,5447786130,14310,14310,14310,14310,0
20231221,191400,5447786130,14310,14310,14310,14310,0
20231221,191300,5447786130,14310,14310,14310,14310,0
20231221,191200,5447786130,14310,14310,14310,14310,4266
20231221,191100,5447786130,14310,14310,14310,14310,0
20231221,191000,5447786130,14310,14310,14310,14310,0
20231221,190900,5447786130,14310,14310,14310,14310,0
20231221,190800,5447786130,14310,14310,14310,14310,0
20231221,190700,5447786130,14310,14310,14310,14310,0
20231221,190600,5447786130,14310,14310,14310,14310,0
20231221,190500,5447786130,14310,14310,14310,14310,0
20231221,190400,5447786130,14310,14310,14310,14310,0
20231221,190300,5447786130,14310,14310,14310,14310,0
20231221,190200,5447786130,14310,14310,14310,14310,0
20231221,190100,5447786130,14310,14310,14310,14310,0
20231221,190000,5447786130,14310,14310,14310,14310,0
20231221,185900,5447786130,14310,14310,14310,14310,0
20231221,185800,5447786130,14310,14310,14310,14310,0
20231221,185700,5447786130,14310,14310,14310,14310,0
20231221,185600,5447786130,14310,14310,14310,14310,0
20231221,185500,5447786130,14310,14310,14310,14310,0
20231221,185400,5447786130,14310,14310,14310,14310,0
20231221,185300,5447786130,14310,14310,14310,14310,0
20231221,185200,5447786130,14310,14310,14310,14310,0
20231221,185100,5447786130,14310,14310,14310,14310,0
20231221,185000,5447786130,14310,14310,14310,14310,0
20231221,184900,5447786130,14310,14310,14310,14310,0
20231221,184800,5447786130,14310,14310,14310,14310,0
20231221,184700,5447786130,14310,14310,14310,14310,0
20231221,184600,5447786130,14310,14310,14310,14310,0
20231221,184500,5447786130,14310,14310,14310,14310,0
20231221,184400,5447786130,14310,14310,14310,14310,0
20231221,184300,5447786130,14310,14310,14310,14310,0
20231221,184200,5447786130,14310,14310,14310,14310,4266
20231221,184100,5447786130,14310,14310,14310,14310,0
20231221,184000,5447786130,14310,14310,14310,14310,0
20231221,183900,5447786130,14310,14310,14310,14310,0
20231221,183800,5447786130,14310,14310,14310,14310,0
20231221,183700,5447786130,14310,14310,14310,14310,0
20231221,183600,5447786130,14310,14310,14310,14310,0
20231221,183500,5447786130,14310,14310,14310,14310,0
20231221,183400,5447786130,14310,14310,14310,14310,0
20231221,183300,5447786130,14310,14310,14310,14310,0
20231221,183200,5447786130,14310,14310,14310,14310,0
20231221,183100,5447786130,14310,14310,14310,14310,0
20231221,183000,5447786130,14310,14310,14310,14310,0
20231221,182900,5447786130,14310,14310,14310,14310,0
20231221,182800,5447786130,14310,14310,14310,14310,0
20231221,182700,5447786130,14310,14310,14310,14310,0
20231221,182600,5447786130,14310,14310,14310,14310,0
20231221,182500,5447786130,14310,14310,14310,14310,0
20231221,182400,5447786130,14310,14310,14310,14310,0
20231221,182300,5447786130,14310,14310,14310,14310,0
20231221,182200,5447786130,14310,14310,14310,14310,0
20231221,182100,5447786130,14310,14310,14310,14310,0
20231221,182000,5447786130,14310,14310,14310,14310,0
20231221,181900,5447786130,14310,14310,14310,14310,0
20231221,181800,5447786130,14310,14310,14310,14310,0
20231221,181700,5447786130,14310,14310,14310,14310,0
20231221,181600,5447786130,14310,14310,14310,14310,0
20231221,181500,5447786130,14310,14310,14310,14310,0
20231221,181400,5447786130,14310,14310,14310,14310,0
20231221,181300,5447786130,14310,14310,14310,14310,0
20231221,181200,5447786130,14310,14310,14310,14310,4266
20231221,181100,5447786130,14310,14310,14310,14310,0
20231221,181000,5447786130,14310,14310,14310,14310,0
20231221,180900,5447786130,14310,14310,14310,14310,0
20231221,180800,5447786130,14310,14310,14310,14310,0
20231221,180700,5447786130,14310,14310,14310,14310,0
20231221,180600,5447786130,14310,14310,14310,14310,0
20231221,180500,5447786130,14310,14310,14310,14310,0
20231221,180400,5447786130,14310,14310,14310,14310,0
20231221,180300,5447786130,14310,14310,14310,14310,0
20231221,180200,5447786130,14310,14310,14310,14310,0
20231221,180100,5447786130,14310,14310,14310,14310,0
20231221,180000,5447786130,14310,14310,14310,14310,0
20231221,175900,5447786130,14310,14310,14310,14310,0
20231221,175800,5447786130,14310,14310,14310,14310,0
20231221,175700,5447786130,14310,14310,14310,14310,0
20231221,175600,5447786130,14310,14310,14310,14310,0
20231221,175500,5447786130,14310,14310,14310,14310,0
20231221,175400,5447786130,14310,14310,14310,14310,0
20231221,175300,5447786130,14310,14310,14310,14310,0
20231221,175200,5447786130,14310,14310,14310,14310,0
20231221,175100,5447786130,14310,14310,14310,14310,0
20231221,175000,5447786130,14310,14310,14310,14310,0
20231221,174900,5447786130,14310,14310,14310,14310,0
20231221,174800,5447786130,14310,14310,14310,14310,0
20231221,174700,5447786130,14310,14310,14310,14310,0
20231221,174600,5447786130,14310,14310,14310,14310,0
20231221,174500,5447786130,14310,14310,14310,14310,0
20231221,174400,5447786130,14310,14310,14310,14310,0
20231221,174300,5447786130,14310,14310,14310,14310,0
20231221,174200,5447786130,14310,14310,14310,14310,4266
20231221,174100,5447786130,14310,14310,14310,14310,0
20231221,174000,5447786130,14310,14310,14310,14310,0
20231221,173900,5447786130,14310,14310,14310,14310,0
20231221,173800,5447786130,14310,14310,14310,14310,0
20231221,173700,5447786130,14310,14310,14310,14310,0
20231221,173600,5447786130,14310,14310,14310,14310,0
20231221,173500,5447786130,14310,14310,14310,14310,0
20231221,173400,5447786130,14310,14310,14310,14310,0
20231221,173300,5447786130,14310,14310,14310,14310,0
20231221,173200,5447786130,14310,14310,14310,14310,0
20231221,173100,5447786130,14310,14310,14310,14310,0
20231221,173000,5447786130,14310,14310,14310,14310,0
20231221,172900,5447786130,14310,14310,14310,14310,0
20231221,172800,5447786130,14310,14310,14310,14310,0
20231221,172700,5447786130,14310,14310,14310,14310,0
20231221,172600,5447786130,14310,14310,14310,14310,0
20231221,172500,5447786130,14310,14310,14310,14310,0
20231221,172400,5447786130,14310,14310,14310,14310,0
20231221,172300,5447786130,14310,14310,14310,14310,0
20231221,172200,5447786130,14310,14310,14310,14310,0
20231221,172100,5447786130,14310,14310,14310,14310,0
20231221,172000,5447786130,14310,14310,14310,14310,0
20231221,171900,5447786130,14310,14310,14310,14310,0
20231221,171800,5447786130,14310,14310,14310,14310,0
20231221,171700,5447786130,14310,14310,14310,14310,0
20231221,171600,5447786130,14310,14310,14310,14310,0
20231221,171500,5447786130,14310,14310,14310,14310,0
20231221,171400,5447786130,14310,14310,14310,14310,0
20231221,171300,5447786130,14310,14310,14310,14310,0
20231221,171200,5447786130,14310,14310,14310,14310,4266
20231221,171100,5447786130,14310,14310,14310,14310,0
20231221,171000,5447786130,14310,14310,14310,14310,0
20231221,170900,5447786130,14310,14310,14310,14310,0
20231221,170800,5447786130,14310,14310,14310,14310,0
20231221,170700,5447786130,14310,14310,14310,14310,0
20231221,170600,5447786130,14310,14310,14310,14310,0
20231221,170500,5447786130,14310,14310,14310,14310,0
20231221,170400,5447786130,14310,14310,14310,14310,0
20231221,170300,5447786130,14310,14310,14310,14310,0
20231221,170200,5447786130,14310,14310,14310,14310,0
20231221,170100,5447786130,14310,14310,14310,14310,0
20231221,170000,5447786130,14310,14310,14310,14310,0
20231221,165900,5447786130,14310,14310,14310,14310,0
20231221,165800,5447786130,14310,14310,14310,14310,0
20231221,165700,5447786130,14310,14310,14310,14310,0
20231221,165600,5447786130,14310,14310,14310,14310,0
20231221,165500,5447786130,14310,14310,14310,14310,0
20231221,165400,5447786130,14310,14310,14310,14310,0
20231221,165300,5447786130,14310,14310,14310,14310,0
20231221,165200,5447786130,14310,14310,14310,14310,0
20231221,165100,5447786130,14310,14310,14310,14310,0
20231221,165000,5447786130,14310,14310,14310,14310,0
20231221,164900,5447786130,14310,14310,14310,14310,0
20231221,164800,5447786130,14310,14310,14310,14310,0
20231221,164700,5447786130,14310,14310,14310,14310,0
20231221,164600,5447786130,14310,14310,14310,14310,0
20231221,164500,5447786130,14310,14310,14310,14310,0
20231221,164400,5447786130,14310,14310,14310,14310,0
20231221,164300,5447786130,14310,14310,14310,14310,0
20231221,164200,5447786130,14310,14310,14310,14310,4266
20231221,164100,5447786130,14310,14310,14310,14310,0
20231221,164000,5447786130,14310,14310,14310,14310,0
20231221,163900,5447786130,14310,14310,14310,14310,0
20231221,163800,5447786130,14310,14310,14310,14310,0
20231221,163700,5447786130,14310,14310,14310,14310,0
20231221,163600,5447786130,14310,14310,14310,14310,0
20231221,163500,5447786130,14310,14310,14310,14310,0
20231221,163400,5447786130,14310,14310,14310,14310,0
20231221,163300,5447786130,14310,14310,14310,14310,0
20231221,163200,5447786130,14310,14310,14310,14310,0
20231221,163100,5447786130,14310,14310,14310,14310,0
20231221,163000,5447786130,14310,14310,14310,14310,0
20231221,162900,5447786130,14310,14310,14310,14310,0
20231221,162800,5447786130,14310,14310,14310,14310,0
20231221,162700,5447786130,14310,14310,14310,14310,0
20231221,162600,5447786130,14310,14310,14310,14310,0
20231221,162500,5447786130,14310,14310,14310,14310,0
20231221,162400,5447786130,14310,14310,14310,14310,0
20231221,162300,5447786130,14310,14310,14310,14310,0
20231221,162200,5447786130,14310,14310,14310,14310,0
20231221,162100,5447786130,14310,14310,14310,14310,0
20231221,162000,5447786130,14310,14310,14310,14310,0
20231221,161900,5447786130,14310,14310,14310,14310,0
20231221,161800,5447786130,14310,14310,14310,14310,0
20231221,161700,5447786130,14310,14310,14310,14310,0
20231221,161600,5447786130,14310,14310,14310,14310,0
20231221,161500,5447786130,14310,14310,14310,14310,0
20231221,161400,5447786130,14310,14310,14310,14310,0
20231221,161300,5447786130,14310,14310,14310,14310,0
20231221,161200,5447786130,14310,14310,14310,14310,4266
20231221,161100,5447786130,14310,14310,14310,14310,0
20231221,161000,5447786130,14310,14310,14310,14310,0
20231221,160900,5447786130,14310,14310,14310,14310,0
20231221,160800,5447786130,14310,14310,14310,14310,0
20231221,160700,5447786130,14310,14310,14310,14310,0
20231221,160600,5447786130,14310,14310,14310,14310,0
20231221,160500,5447786130,14310,14310,14310,14310,0
20231221,160400,5447786130,14310,14310,14310,14310,0
20231221,160300,5447786130,14310,14310,14310,14310,0
20231221,160200,5447786130,14310,14310,14310,14310,0
20231221,160100,5447786130,14310,14310,14310,14310,0
20231221,160000,5447786130,14310,14310,14310,14310,0
20231221,155900,5447786130,14310,14310,14310,14310,0
20231221,155800,5447786130,14310,14310,14310,14310,0
20231221,155700,5447786130,14310,14310,14310,14310,0
20231221,155600,5447786130,14310,14310,14310,14310,0
20231221,155500,5447786130,14310,14310,14310,14310,0
20231221,155400,5447786130,14310,14310,14310,14310,0
20231221,155300,5447786130,14310,14310,14310,14310,0
20231221,155200,5447786130,14310,14310,14310,14310,0
20231221,155100,5447786130,14310,14310,14310,14310,0
20231221,155000,5447786130,14310,14310,14310,14310,0
20231221,154900,5447786130,14310,14310,14310,14310,0
20231221,154800,5447786130,14310,14310,14310,14310,0
20231221,154700,5447786130,14310,14310,14310,14310,0
20231221,154600,5447786130,14310,14310,14310,14310,0
20231221,154500,5447786130,14310,14310,14310,14310,0
20231221,154400,5447786130,14310,14310,14310,14310,0
20231221,154300,5447786130,14310,14310,14310,14310,0
20231221,154200,5447786130,14310,14310,14310,14310,4266
20231221,154100,5447786130,14310,14310,14310,14310,0
20231221,154000,5447786130,14310,14310,14310,14310,0
20231221,153900,5447786130,14310,14310,14310,14310,0
20231221,153800,5447786130,14310,14310,14310,14310,0
20231221,153700,5447786130,14310,14310,14310,14310,0
20231221,153600,5447786130,14310,14310,14310,14310,0
20231221,153500,5447786130,14310,14310,14310,14310,0
20231221,153400,5447786130,14310,14310,14310,14310,0
20231221,153300,5447786130,14310,14310,14310,14310,0
20231221,153200,5447786130,14310,14310,14310,14310,0
20231221,153100,5447786130,14310,14310,14310,14310,0
20231221,153000,5447786130,14310,14310,14310,14310,4266
20231221,152900,5386739670,14320,14320,14320,14320,0
20231221,152800,5386739670,14320,14320,14320,14320,0
20231221,152700,5386739670,14320,14320,14320,14320,0
20231221,152600,5386739670,14320,14320,14320,14320,0
20231221,152500,5386739670,14320,14320,14320,14320,0
20231221,152400,5386739670,14320,14320,14320,14320,0
20231221,152300,5386739670,14320,14320,14320,14320,0
20231221,152200,5386739670,14320,14320,14320,14320,0
20231221,152100,5386739670,14320,14320,14320,14320,0
20231221,152000,5386739670,14320,14320,14320,14320,0
20231221,151900,5386739670,14320,14330,14340,14300,1913
20231221,151800,5359342560,14330,14380,14380,14320,939
20231221,151700,5345870680,14380,14360,14390,14320,4914
20231221,151600,5275271580,14340,14300,14350,14290,6054
20231221,151500,5188563720,14290,14310,14310,14290,2605
20231221,151400,5151311680,14320,14300,14320,14300,436
20231221,151300,5145072830,14320,14300,14320,14300,636
20231221,151200,5135971110,14300,14310,14320,14300,1043
20231221,151100,5121053400,14310,14310,14320,14310,791
20231221,151000,5109727380,14310,14310,14310,14300,1063
20231221,150900,5094520970,14300,14290,14300,14290,901
20231221,150800,5081641780,14290,14300,14310,14290,3487
20231221,150700,5031770760,14310,14290,14320,14290,1493
20231221,150600,5010413070,14290,14210,14290,14210,5015
20231221,150500,4938862460,14210,14240,14240,14210,2606
20231221,150400,4901782020,14240,14200,14240,14180,1362
20231221,150300,4882431990,14200,14190,14200,14180,619
20231221,150200,4873651990,14180,14230,14230,14180,1286
20231221,150100,4855384090,14220,14220,14220,14220,147
20231221,150000,4853293750,14210,14210,14210,14210,462
20231221,145900,4846728730,14210,14250,14260,14200,879
20231221,145800,4834222540,14210,14260,14260,14210,607
20231221,145700,4825583880,14250,14240,14250,14240,833
20231221,145600,4813713940,14230,14250,14250,14230,630
20231221,145500,4804738760,14250,14230,14250,14220,653
20231221,145400,4795435810,14220,14230,14260,14220,918
20231221,145300,4782368290,14230,14260,14260,14230,1439
20231221,145200,4761863750,14230,14230,14270,14230,578
20231221,145100,4753622690,14220,14260,14280,14220,123
20231221,145000,4751871570,14280,14260,14280,14260,1403
20231221,144900,4731862030,14250,14240,14260,14240,218
20231221,144800,4728756380,14240,14210,14240,14210,360
20231221,144700,4723630940,14210,14200,14210,14200,1500
20231221,144600,4702324790,14200,14250,14260,14200,321
20231221,144500,4697760020,14250,14280,14280,14250,1405
20231221,144400,4677730920,14280,14300,14300,14280,1225
20231221,144300,4660226000,14300,14330,14330,14300,215
20231221,144200,4657149350,14330,14310,14330,14310,80
20231221,144100,4656004490,14310,14360,14370,14310,665
20231221,144000,4646467930,14370,14370,14370,14300,1029
20231221,143900,4631706080,14380,14350,14380,14350,2533
20231221,143800,4595302850,14350,14330,14350,14330,2163
20231221,143700,4564275160,14330,14280,14330,14280,9188
20231221,143600,4432819480,14280,14290,14290,14280,942
20231221,143500,4419360160,14290,14200,14290,14200,5681
20231221,143400,4338316580,14200,14210,14210,14200,325
20231221,143300,4333698830,14210,14180,14210,14180,118
20231221,143200,4332022080,14180,14210,14210,14180,177
20231221,143100,4329512150,14220,14220,14220,14220,668
20231221,143000,4320013190,14220,14190,14220,14190,481
20231221,142900,4313174110,14180,14180,14180,14180,6
20231221,142800,4313089030,14170,14160,14230,14160,644
20231221,142700,4303932090,14160,14200,14230,14160,251
20231221,142600,4300374500,14200,14200,14200,14200,70
20231221,142500,4299380500,14200,14190,14200,14140,166
20231221,142400,4297026730,14190,14190,14190,14190,6
20231221,142300,4296941590,14140,14170,14170,14140,273
20231221,142200,4293078320,14190,14140,14190,14140,570
20231221,142100,4285015020,14150,14140,14150,14120,1203
20231221,142000,4268005380,14150,14150,14160,14140,845
20231221,141900,4256048680,14150,14170,14170,14150,1839
20231221,141800,4229999940,14170,14200,14200,14170,1835
20231221,141700,4203976620,14190,14210,14210,14190,121
20231221,141600,4202257910,14210,14210,14210,14200,371
20231221,141500,4196989010,14220,14200,14220,14200,1175
20231221,141400,4180299590,14190,14200,14200,14190,1087
20231221,141300,4164869520,14240,14240,14250,14240,530
20231221,141200,4157322120,14240,14250,14250,14240,162
20231221,141100,4155014720,14250,14250,14260,14250,270
20231221,141000,4151164960,14240,14190,14240,14190,1113
20231221,140900,4135322290,14180,14200,14200,14180,654
20231221,140800,4126040180,14200,14210,14210,14200,1110
20231221,140700,4110275200,14210,14210,14230,14210,1098
20231221,140600,4094665510,14210,14210,14210,14210,511
20231221,140500,4087404200,14210,14220,14220,14210,405
20231221,140400,4081647170,14220,14210,14220,14200,1044
20231221,140300,4066815660,14210,14220,14220,14210,2257
20231221,140200,4034743670,14220,14250,14260,14220,5939
20231221,140100,3950220420,14250,14260,14260,14250,2007
20231221,140000,3921616620,14260,14260,14300,14260,1103
20231221,135900,3905887620,14300,14260,14300,14250,699
20231221,135800,3895919610,14260,14280,14280,14260,735
20231221,135700,3885433400,14280,14310,14310,14280,3293
20231221,135600,3838338430,14320,14340,14340,14310,3086
20231221,135500,3794123620,14350,14340,14350,14320,1387
20231221,135400,3774236990,14340,14340,14350,14330,1731
20231221,135300,3749410460,14350,14320,14350,14310,1121
20231221,135200,3733344520,14290,14280,14300,14260,2548
20231221,135100,3696946560,14280,14250,14300,14250,1848
20231221,135000,3670553770,14290,14300,14300,14190,4871
20231221,134900,3601228790,14310,14390,14400,14310,5073
20231221,134800,3528411640,14390,14370,14400,14350,8051
20231221,134700,3412594880,14380,14360,14380,14330,5647
20231221,134600,3331521520,14360,14220,14370,14210,8122
20231221,134500,3215340300,14210,14160,14210,14160,7298
20231221,134400,3111778730,14160,14160,14170,14150,1003
20231221,134300,3097576240,14160,14160,14160,14150,1325
20231221,134200,3078815340,14150,14150,14160,14150,933
20231221,134100,3065612900,14140,14140,14150,14130,3691
20231221,134000,3013391490,14140,14160,14160,14140,1106
20231221,133900,2997741500,14150,14150,14160,14150,956
20231221,133800,2984213530,14160,14120,14160,14110,5328
20231221,133700,2908865890,14120,14110,14130,14110,961
20231221,133600,2895297150,14110,14110,14120,14100,936
20231221,133500,2882086750,14110,14070,14110,14070,3335
20231221,133400,2835053910,14050,14060,14060,14050,176
20231221,133300,2832579940,14050,14050,14050,14050,184
20231221,133200,2829994740,14080,14070,14080,14050,1643
20231221,133100,2806898020,14070,14070,14070,14070,280
20231221,133000,2802958420,14080,14090,14100,14080,933
20231221,132900,2789812240,14090,14090,14110,14090,2299
20231221,132800,2757402590,14090,14090,14100,14090,356
20231221,132700,2752386020,14090,14080,14100,14080,148
20231221,132600,2750301070,14090,14090,14090,14090,271
20231221,132500,2746482680,14070,14070,14070,14060,454
20231221,132400,2740096630,14060,14070,14070,14060,435
20231221,132300,2733978690,14080,14030,14080,14030,431
20231221,132200,2727922540,14030,14030,14040,14030,110
20231221,132100,2726378740,14040,14030,14040,14030,56
20231221,132000,2725592650,14040,14040,14040,14040,9
20231221,131900,2725466290,14050,14050,14050,14050,44
20231221,131800,2724848090,14020,14030,14030,14010,2011
20231221,131700,2696654350,14020,14050,14060,14020,1107
20231221,131600,2681108780,14050,14060,14060,14050,1065
20231221,131500,2666139980,14060,14070,14080,14060,244
20231221,131400,2662706520,14070,14060,14070,14050,1252
20231221,131300,2645114090,14030,14110,14110,14030,948
20231221,131200,2631765240,14130,14130,14140,14110,2176
20231221,131100,2601034910,14140,14130,14160,14120,2070
20231221,131000,2571762780,14140,14180,14180,14110,3260
20231221,130900,2525629040,14170,14120,14180,14120,6617
20231221,130800,2431982760,14110,14040,14120,14040,8488
20231221,130700,2312479710,14040,14030,14040,14030,1488
20231221,130600,2291590430,14030,14030,14030,14010,769
20231221,130500,2280801380,14030,14010,14030,14000,1882
20231221,130400,2254410140,14030,13970,14030,13970,2201
20231221,130300,2223597020,13960,13940,13960,13930,390
20231221,130200,2218157740,13940,13960,13960,13940,92
20231221,130100,2216874280,13970,13970,13970,13970,417
20231221,130000,2211048790,13960,13980,13980,13960,2229
20231221,125900,2179903350,13980,13980,13980,13980,1093
20231221,125800,2164623210,13980,13960,13980,13960,965
20231221,125700,2151144940,13960,14000,14000,13960,1282
20231221,125600,2133221210,14000,14000,14010,13960,866
20231221,125500,2121108070,14000,14040,14040,13970,5361
20231221,125400,2046008080,14040,13980,14050,13980,2321
20231221,125300,2013506810,13980,13940,13980,13940,3061
20231221,125200,1970795610,13930,13900,13930,13890,1931
20231221,125100,1943929140,13890,13870,13890,13870,599
20231221,125000,1935620970,13870,13870,13870,13870,342
20231221,124900,1930877430,13820,13820,13820,13820,0
20231221,124800,1930877430,13820,13820,13820,13820,150
20231221,124700,1928804430,13820,13820,13820,13820,17
20231221,124600,1928569490,13820,13830,13830,13820,193
20231221,124500,1925901000,13830,13830,13830,13830,37
20231221,124400,1925389290,13830,13830,13830,13830,4
20231221,124300,1925333970,13830,13870,13870,13830,312
20231221,124200,1921013790,13870,13870,13870,13870,26
20231221,124100,1920653170,13890,13900,13900,13860,129
20231221,124000,1918861530,13900,13900,13900,13900,94
20231221,123900,1917554930,13900,13890,13900,13890,549
20231221,123800,1909924720,13890,13890,13890,13890,60
20231221,123700,1909091320,13890,13890,13890,13890,101
20231221,123600,1907688430,13850,13850,13850,13850,5
20231221,123500,1907619180,13850,13850,13850,13850,1
20231221,123400,1907605330,13850,13850,13850,13850,1
20231221,123300,1907591480,13890,13890,13890,13890,35
20231221,123200,1907105330,13820,13820,13820,13820,0
20231221,123100,1907105330,13820,13880,13880,13820,665
20231221,123000,1897902680,13890,13900,13900,13890,83
20231221,122900,1896749250,13900,13900,13900,13900,3
20231221,122800,1896707550,13900,13900,13900,13900,14
20231221,122700,1896512950,13910,13910,13910,13910,56
20231221,122600,1895733990,13910,13910,13910,13910,87
20231221,122500,1894523820,13910,13910,13910,13900,132
20231221,122400,1892687800,13920,13920,13920,13910,332
20231221,122300,1888068040,13910,13910,13910,13910,163
20231221,122200,1885800710,13900,13920,13920,13900,129
20231221,122100,1884007170,13900,13900,13900,13900,63
20231221,122000,1883131470,13900,13920,13930,13900,355
20231221,121900,1878192070,13920,13910,13930,13910,873
20231221,121800,1866038270,13900,13890,13900,13890,919
20231221,121700,1853269220,13880,13880,13880,13880,60
20231221,121600,1852436420,13860,13860,13860,13860,20
20231221,121500,1852159220,13860,13880,13880,13860,88
20231221,121400,1850938920,13870,13870,13890,13870,698
20231221,121300,1841253000,13860,13900,13940,13860,1457
20231221,121200,1820963360,13900,13840,13900,13840,3834
20231221,121100,1767770130,13810,13810,13810,13810,0
20231221,121000,1767770130,13810,13840,13840,13810,16
20231221,120900,1767548990,13840,13830,13850,13820,901
20231221,120800,1755088160,13820,13820,13830,13820,200
20231221,120700,1752324150,13820,13820,13820,13820,160
20231221,120600,1750112950,13820,13820,13820,13820,29
20231221,120500,1749712170,13820,13820,13820,13820,253
20231221,120400,1746215710,13820,13820,13820,13820,155
20231221,120300,1744073610,13830,13830,13830,13830,5
20231221,120200,1744004460,13830,13750,13830,13750,48
20231221,120100,1743342420,13720,13720,13720,13720,0
20231221,120000,1743342420,13720,13790,13790,13720,13
20231221,115900,1743163850,13790,13710,13790,13710,111
20231221,115800,1741641960,13710,13710,13710,13710,158
20231221,115700,1739475780,13710,13810,13810,13710,534
20231221,115600,1732138050,13790,13810,13810,13790,115
20231221,115500,1730552170,13800,13800,13800,13800,0
20231221,115400,1730552170,13800,13800,13820,13800,129
20231221,115300,1728771950,13800,13830,13830,13800,63
20231221,115200,1727901890,13830,13830,13830,13830,4
20231221,115100,1727846570,13800,13800,13800,13800,200
20231221,115000,1725086570,13800,13800,13800,13800,23
20231221,114900,1724769170,13800,13820,13830,13800,103
20231221,114800,1723346180,13820,13820,13820,13820,1
20231221,114700,1723332360,13800,13800,13800,13800,9
20231221,114600,1723208160,13800,13810,13810,13800,288
20231221,114500,1719232380,13810,13790,13810,13790,793
20231221,114400,1708288520,13780,13770,13780,13770,939
20231221,114300,1695352830,13770,13770,13770,13770,173
20231221,114200,1692970620,13780,13780,13780,13780,0
20231221,114100,1692970620,13780,13780,13780,13780,263
20231221,114000,1689346480,13780,13790,13790,13780,91
20231221,113900,1688091660,13800,13810,13810,13800,177
20231221,113800,1685648940,13800,13810,13810,13800,29
20231221,113700,1685248470,13820,13820,13820,13820,300
20231221,113600,1681102470,13820,13830,13850,13820,431
20231221,113500,1675142100,13830,13820,13830,13820,146
20231221,113400,1673123160,13810,13810,13810,13810,0
20231221,113300,1673123160,13810,13830,13830,13810,477
20231221,113200,1666528510,13830,13830,13830,13810,631
20231221,113100,1657805560,13830,13850,13850,13830,217
20231221,113000,1654802810,13850,13830,13860,13830,257
20231221,112900,1651243020,13830,13810,13860,13810,654
20231221,112800,1642191670,13810,13760,13810,13760,1239
20231221,112700,1625118250,13760,13650,13760,13650,495
20231221,112600,1618313520,13740,13750,13750,13610,468
20231221,112500,1611910740,13750,13750,13750,13750,174
20231221,112400,1609518240,13750,13720,13750,13720,234
20231221,112300,1606302020,13760,13720,13760,13720,221
20231221,112200,1603267940,13720,13720,13720,13720,44
20231221,112100,1602664260,13710,13710,13710,13710,80
20231221,112000,1601567460,13700,13700,13700,13700,0
20231221,111900,1601567460,13700,13740,13770,13700,4296
20231221,111800,1542627360,13720,13730,13730,13720,28
20231221,111700,1542242930,13730,13740,13740,13730,283
20231221,111600,1538354780,13740,13740,13740,13740,91
20231221,111500,1537104440,13740,13740,13740,13740,12
20231221,111400,1536939560,13740,13780,13780,13740,134
20231221,111300,1535098000,13740,13740,13740,13740,45
20231221,111200,1534479700,13740,13780,13780,13740,249
20231221,111100,1531051440,13780,13780,13790,13780,108
20231221,111000,1529563140,13740,13740,13740,13740,1
20231221,110900,1529549400,13760,13760,13760,13760,13
20231221,110800,1529370520,13740,13730,13740,13730,80
20231221,110700,1528271820,13700,13700,13700,13690,51
20231221,110600,1527573130,13700,13680,13700,13680,477
20231221,110500,1521042810,13640,13640,13640,13640,0
20231221,110400,1521042810,13640,13640,13640,13640,45
20231221,110300,1520429010,13690,13690,13690,13690,46
20231221,110200,1519799270,13690,13600,13690,13600,16
20231221,110100,1519580770,13690,13630,13690,13560,2405
20231221,110000,1486894740,13600,13630,13630,13600,1498
20231221,105900,1466519540,13630,13620,13630,13610,958
20231221,105800,1453470440,13630,13650,13650,13630,857
20231221,105700,1441784130,13640,13640,13640,13640,757
20231221,105600,1431458650,13640,13680,13680,13640,1224
20231221,105500,1414739720,13680,13680,13680,13680,278
20231221,105400,1410936680,13680,13690,13690,13680,555
20231221,105300,1403341190,13690,13690,13690,13690,345
20231221,105200,1398618140,13700,13700,13700,13700,0
20231221,105100,1398618140,13700,13710,13710,13700,252
20231221,105000,1395165350,13710,13750,13750,13710,201
20231221,104900,1392402320,13760,13760,13760,13760,233
20231221,104800,1389196240,13760,13780,13780,13760,94
20231221,104700,1387901640,13790,13790,13790,13790,0
20231221,104600,1387901640,13790,13750,13790,13750,82
20231221,104500,1386771660,13750,13800,13800,13750,916
20231221,104400,1374138570,13790,13770,13790,13770,110
20231221,104300,1372621870,13750,13690,13750,13690,624
20231221,104200,1364045550,13700,13700,13700,13700,120
20231221,104100,1362401550,13700,13690,13700,13670,951
20231221,104000,1349391680,13690,13730,13730,13690,2202
20231221,103900,1319210830,13730,13750,13750,13730,1800
20231221,103800,1294483170,13740,13740,13740,13740,1
20231221,103700,1294469430,13740,13750,13790,13740,150
20231221,103600,1292406280,13740,13740,13740,13740,213
20231221,103500,1289479660,13740,13750,13750,13740,1000
20231221,103400,1275737980,13740,13730,13750,13730,201
20231221,103300,1272977760,13730,13730,13740,13730,124
20231221,103200,1271275210,13740,13740,13740,13730,887
20231221,103100,1259087850,13740,13780,13780,13740,711
20231221,103000,1249310100,13780,13830,13830,13780,1050
20231221,102900,1234800120,13840,13840,13860,13830,265
20231221,102800,1231130530,13830,13840,13840,13830,137
20231221,102700,1229235280,13870,13870,13870,13870,195
20231221,102600,1226530630,13880,13870,13880,13870,82
20231221,102500,1225392750,13870,13890,13890,13870,162
20231221,102400,1223143610,13830,13830,13830,13820,377
20231221,102300,1217930140,13830,13880,13880,13830,1806
20231221,102200,1192921080,13890,13910,13920,13890,1204
20231221,102100,1176186060,13920,13920,13920,13910,985
20231221,102000,1162474900,13920,13970,13970,13920,2630
20231221,101900,1125768270,13970,13980,13980,13950,1738
20231221,101800,1101496310,13980,13970,13990,13950,4765
20231221,101700,1034892160,13970,13940,13990,13910,3983
20231221,101600,979343560,13930,13860,13930,13860,2556
20231221,101500,943838100,13790,13830,13860,13790,1838
20231221,101400,918406280,13830,13830,13840,13830,1537
20231221,101300,897149070,13830,13750,13830,13740,2922
20231221,101200,856868910,13750,13710,13750,13710,232
20231221,101100,853681310,13710,13690,13710,13630,375
20231221,101000,848547420,13690,13620,13690,13620,690
20231221,100900,839123880,13630,13600,13630,13600,854
20231221,100800,827499470,13610,13610,13610,13610,10
20231221,100700,827363370,13610,13610,13610,13610,176
20231221,100600,824968010,13610,13620,13620,13610,60
20231221,100500,824151310,13630,13620,13630,13620,311
20231221,100400,819913180,13630,13620,13630,13620,375
20231221,100300,814803160,13620,13620,13620,13580,249
20231221,100200,811419380,13580,13580,13580,13580,1
20231221,100100,811405800,13580,13580,13580,13580,0
20231221,100000,811405800,13580,13580,13580,13580,0
20231221,095900,811405800,13580,13580,13580,13570,264
20231221,095800,807821730,13570,13580,13580,13570,623
20231221,095700,799365520,13580,13580,13580,13570,194
20231221,095600,796731900,13580,13580,13580,13580,142
20231221,095500,794803540,13580,13620,13630,13580,111
20231221,095400,793293120,13630,13640,13640,13630,16
20231221,095300,793074990,13630,13630,13630,13630,147
20231221,095200,791071380,13630,13570,13630,13570,312
20231221,095100,786836160,13570,13550,13570,13550,76
20231221,095000,785805510,13540,13530,13540,13520,995
20231221,094900,772346220,13540,13520,13540,13520,188
20231221,094800,769804440,13520,13530,13530,13520,328
20231221,094700,765369600,13540,13540,13540,13510,2959
20231221,094600,725332190,13550,13560,13570,13550,1789
20231221,094500,701079330,13570,13570,13570,13560,251
20231221,094400,697673390,13570,13570,13570,13560,709
20231221,094300,688057260,13570,13570,13570,13570,1356
20231221,094200,669656340,13570,13620,13620,13570,1785
20231221,094100,645397650,13620,13670,13670,13620,338
20231221,094000,640782320,13670,13670,13680,13670,706
20231221,093900,631131170,13670,13670,13670,13670,6
20231221,093800,631049150,13670,13610,13670,13610,45
20231221,093700,630435740,13670,13680,13680,13610,1351
20231221,093600,612039720,13610,13630,13630,13610,482
20231221,093500,605473760,13620,13690,13690,13620,28
20231221,093400,605092330,13620,13620,13620,13620,400
20231221,093300,599644330,13620,13630,13630,13620,938
20231221,093200,586866450,13630,13700,13700,13630,472
20231221,093100,580413350,13690,13680,13690,13680,53
20231221,093000,579688280,13680,13680,13680,13680,19
20231221,092900,579428360,13680,13620,13680,13620,65
20231221,092800,578542820,13600,13590,13620,13590,139
20231221,092700,576653450,13590,13580,13590,13580,378
20231221,092600,571516520,13550,13550,13570,13550,267
20231221,092500,567898090,13550,13540,13570,13510,1598
20231221,092400,546276120,13540,13580,13580,13540,2330
20231221,092300,514693510,13590,13580,13600,13580,816
20231221,092200,503607380,13590,13590,13610,13580,1258
20231221,092100,486522210,13610,13700,13710,13590,6651
20231221,092000,395833400,13730,13750,13790,13700,4586
20231221,091900,332910980,13740,13740,13740,13740,101
20231221,091800,331523240,13740,13730,13800,13730,57
20231221,091700,330739960,13730,13740,13740,13730,631
20231221,091600,322073140,13730,13810,13810,13730,1999
20231221,091500,294549490,13790,13770,13790,13750,957
20231221,091400,281367690,13770,13720,13770,13710,155
20231221,091300,279236320,13710,13700,13710,13700,340
20231221,091200,274576770,13700,13690,13700,13680,331
20231221,091100,270043550,13700,13670,13700,13670,978
20231221,091000,256645010,13650,13810,13810,13650,5276
20231221,090900,184444090,13820,13740,13820,13700,764
20231221,090800,173960700,13740,13770,13820,13720,533
20231221,090700,166629860,13720,13720,13720,13720,1
20231221,090600,166616140,13700,13730,13730,13700,2966
20231221,090500,125962470,13710,13750,13750,13700,1309
20231221,090400,108014150,13750,13840,13840,13750,1181
20231221,090300,91733120,13860,13850,13960,13850,1168
20231221,090200,75454900,13840,13800,13840,13800,1531
20231221,090100,54326540,13800,13740,13800,13670,1169
20231221,090000,38224710,13650,13630,13790,13630,2801