KissMeData/131100/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,201600,24932604855,2560,2560,2560,2560,31163
20231214,201500,24932604855,2560,2560,2560,2560,0
20231214,201400,24932604855,2560,2560,2560,2560,0
20231214,201300,24932604855,2560,2560,2560,2560,0
20231214,201200,24932604855,2560,2560,2560,2560,0
20231214,201100,24932604855,2560,2560,2560,2560,0
20231214,201000,24932604855,2560,2560,2560,2560,0
20231214,200900,24932604855,2560,2560,2560,2560,0
20231214,200800,24932604855,2560,2560,2560,2560,0
20231214,200700,24932604855,2560,2560,2560,2560,0
20231214,200600,24932604855,2560,2560,2560,2560,0
20231214,200500,24932604855,2560,2560,2560,2560,0
20231214,200400,24932604855,2560,2560,2560,2560,0
20231214,200300,24932604855,2560,2560,2560,2560,0
20231214,200200,24932604855,2560,2560,2560,2560,0
20231214,200100,24932604855,2560,2560,2560,2560,0
20231214,200000,24932604855,2560,2560,2560,2560,0
20231214,195900,24932604855,2560,2560,2560,2560,0
20231214,195800,24932604855,2560,2560,2560,2560,0
20231214,195700,24932604855,2560,2560,2560,2560,0
20231214,195600,24932604855,2560,2560,2560,2560,0
20231214,195500,24932604855,2560,2560,2560,2560,0
20231214,195400,24932604855,2560,2560,2560,2560,0
20231214,195300,24932604855,2560,2560,2560,2560,0
20231214,195200,24932604855,2560,2560,2560,2560,0
20231214,195100,24932604855,2560,2560,2560,2560,0
20231214,195000,24932604855,2560,2560,2560,2560,0
20231214,194900,24932604855,2560,2560,2560,2560,0
20231214,194800,24932604855,2560,2560,2560,2560,0
20231214,194700,24932604855,2560,2560,2560,2560,0
20231214,194600,24932604855,2560,2560,2560,2560,31163
20231214,194500,24932604855,2560,2560,2560,2560,0
20231214,194400,24932604855,2560,2560,2560,2560,0
20231214,194300,24932604855,2560,2560,2560,2560,0
20231214,194200,24932604855,2560,2560,2560,2560,0
20231214,194100,24932604855,2560,2560,2560,2560,0
20231214,194000,24932604855,2560,2560,2560,2560,0
20231214,193900,24932604855,2560,2560,2560,2560,0
20231214,193800,24932604855,2560,2560,2560,2560,0
20231214,193700,24932604855,2560,2560,2560,2560,0
20231214,193600,24932604855,2560,2560,2560,2560,0
20231214,193500,24932604855,2560,2560,2560,2560,0
20231214,193400,24932604855,2560,2560,2560,2560,0
20231214,193300,24932604855,2560,2560,2560,2560,0
20231214,193200,24932604855,2560,2560,2560,2560,0
20231214,193100,24932604855,2560,2560,2560,2560,0
20231214,193000,24932604855,2560,2560,2560,2560,0
20231214,192900,24932604855,2560,2560,2560,2560,0
20231214,192800,24932604855,2560,2560,2560,2560,0
20231214,192700,24932604855,2560,2560,2560,2560,0
20231214,192600,24932604855,2560,2560,2560,2560,0
20231214,192500,24932604855,2560,2560,2560,2560,0
20231214,192400,24932604855,2560,2560,2560,2560,0
20231214,192300,24932604855,2560,2560,2560,2560,0
20231214,192200,24932604855,2560,2560,2560,2560,0
20231214,192100,24932604855,2560,2560,2560,2560,0
20231214,192000,24932604855,2560,2560,2560,2560,0
20231214,191900,24932604855,2560,2560,2560,2560,0
20231214,191800,24932604855,2560,2560,2560,2560,0
20231214,191700,24932604855,2560,2560,2560,2560,0
20231214,191600,24932604855,2560,2560,2560,2560,31163
20231214,191500,24932604855,2560,2560,2560,2560,0
20231214,191400,24932604855,2560,2560,2560,2560,0
20231214,191300,24932604855,2560,2560,2560,2560,0
20231214,191200,24932604855,2560,2560,2560,2560,0
20231214,191100,24932604855,2560,2560,2560,2560,0
20231214,191000,24932604855,2560,2560,2560,2560,0
20231214,190900,24932604855,2560,2560,2560,2560,0
20231214,190800,24932604855,2560,2560,2560,2560,0
20231214,190700,24932604855,2560,2560,2560,2560,0
20231214,190600,24932604855,2560,2560,2560,2560,0
20231214,190500,24932604855,2560,2560,2560,2560,0
20231214,190400,24932604855,2560,2560,2560,2560,0
20231214,190300,24932604855,2560,2560,2560,2560,0
20231214,190200,24932604855,2560,2560,2560,2560,0
20231214,190100,24932604855,2560,2560,2560,2560,0
20231214,190000,24932604855,2560,2560,2560,2560,0
20231214,185900,24932604855,2560,2560,2560,2560,0
20231214,185800,24932604855,2560,2560,2560,2560,0
20231214,185700,24932604855,2560,2560,2560,2560,0
20231214,185600,24932604855,2560,2560,2560,2560,0
20231214,185500,24932604855,2560,2560,2560,2560,0
20231214,185400,24932604855,2560,2560,2560,2560,0
20231214,185300,24932604855,2560,2560,2560,2560,0
20231214,185200,24932604855,2560,2560,2560,2560,0
20231214,185100,24932604855,2560,2560,2560,2560,0
20231214,185000,24932604855,2560,2560,2560,2560,0
20231214,184900,24932604855,2560,2560,2560,2560,0
20231214,184800,24932604855,2560,2560,2560,2560,0
20231214,184700,24932604855,2560,2560,2560,2560,0
20231214,184600,24932604855,2560,2560,2560,2560,31163
20231214,184500,24932604855,2560,2560,2560,2560,0
20231214,184400,24932604855,2560,2560,2560,2560,0
20231214,184300,24932604855,2560,2560,2560,2560,0
20231214,184200,24932604855,2560,2560,2560,2560,0
20231214,184100,24932604855,2560,2560,2560,2560,0
20231214,184000,24932604855,2560,2560,2560,2560,0
20231214,183900,24932604855,2560,2560,2560,2560,0
20231214,183800,24932604855,2560,2560,2560,2560,0
20231214,183700,24932604855,2560,2560,2560,2560,0
20231214,183600,24932604855,2560,2560,2560,2560,0
20231214,183500,24932604855,2560,2560,2560,2560,0
20231214,183400,24932604855,2560,2560,2560,2560,0
20231214,183300,24932604855,2560,2560,2560,2560,0
20231214,183200,24932604855,2560,2560,2560,2560,0
20231214,183100,24932604855,2560,2560,2560,2560,0
20231214,183000,24932604855,2560,2560,2560,2560,0
20231214,182900,24932604855,2560,2560,2560,2560,0
20231214,182800,24932604855,2560,2560,2560,2560,0
20231214,182700,24932604855,2560,2560,2560,2560,0
20231214,182600,24932604855,2560,2560,2560,2560,0
20231214,182500,24932604855,2560,2560,2560,2560,0
20231214,182400,24932604855,2560,2560,2560,2560,0
20231214,182300,24932604855,2560,2560,2560,2560,0
20231214,182200,24932604855,2560,2560,2560,2560,0
20231214,182100,24932604855,2560,2560,2560,2560,0
20231214,182000,24932604855,2560,2560,2560,2560,0
20231214,181900,24932604855,2560,2560,2560,2560,0
20231214,181800,24932604855,2560,2560,2560,2560,0
20231214,181700,24932604855,2560,2560,2560,2560,0
20231214,181600,24932604855,2560,2560,2560,2560,31163
20231214,181500,24932604855,2560,2560,2560,2560,0
20231214,181400,24932604855,2560,2560,2560,2560,0
20231214,181300,24932604855,2560,2560,2560,2560,0
20231214,181200,24932604855,2560,2560,2560,2560,0
20231214,181100,24932604855,2560,2560,2560,2560,0
20231214,181000,24932604855,2560,2560,2560,2560,0
20231214,180900,24932604855,2560,2560,2560,2560,0
20231214,180800,24932604855,2560,2560,2560,2560,0
20231214,180700,24932604855,2560,2560,2560,2560,0
20231214,180600,24932604855,2560,2560,2560,2560,0
20231214,180500,24932604855,2560,2560,2560,2560,0
20231214,180400,24932604855,2560,2560,2560,2560,0
20231214,180300,24932604855,2560,2560,2560,2560,0
20231214,180200,24932604855,2560,2560,2560,2560,0
20231214,180100,24932604855,2560,2560,2560,2560,0
20231214,180000,24932604855,2560,2560,2560,2560,0
20231214,175900,24932604855,2560,2560,2560,2560,0
20231214,175800,24932604855,2560,2560,2560,2560,0
20231214,175700,24932604855,2560,2560,2560,2560,0
20231214,175600,24932604855,2560,2560,2560,2560,0
20231214,175500,24932604855,2560,2560,2560,2560,0
20231214,175400,24932604855,2560,2560,2560,2560,0
20231214,175300,24932604855,2560,2560,2560,2560,0
20231214,175200,24932604855,2560,2560,2560,2560,0
20231214,175100,24932604855,2560,2560,2560,2560,0
20231214,175000,24932604855,2560,2560,2560,2560,0
20231214,174900,24932604855,2560,2560,2560,2560,0
20231214,174800,24932604855,2560,2560,2560,2560,0
20231214,174700,24932604855,2560,2560,2560,2560,0
20231214,174600,24932604855,2560,2560,2560,2560,31163
20231214,174500,24932604855,2560,2560,2560,2560,0
20231214,174400,24932604855,2560,2560,2560,2560,0
20231214,174300,24932604855,2560,2560,2560,2560,0
20231214,174200,24932604855,2560,2560,2560,2560,0
20231214,174100,24932604855,2560,2560,2560,2560,0
20231214,174000,24932604855,2560,2560,2560,2560,0
20231214,173900,24932604855,2560,2560,2560,2560,0
20231214,173800,24932604855,2560,2560,2560,2560,0
20231214,173700,24932604855,2560,2560,2560,2560,0
20231214,173600,24932604855,2560,2560,2560,2560,0
20231214,173500,24932604855,2560,2560,2560,2560,0
20231214,173400,24932604855,2560,2560,2560,2560,0
20231214,173300,24932604855,2560,2560,2560,2560,0
20231214,173200,24932604855,2560,2560,2560,2560,0
20231214,173100,24932604855,2560,2560,2560,2560,0
20231214,173000,24932604855,2560,2560,2560,2560,0
20231214,172900,24932604855,2560,2560,2560,2560,0
20231214,172800,24932604855,2560,2560,2560,2560,0
20231214,172700,24932604855,2560,2560,2560,2560,0
20231214,172600,24932604855,2560,2560,2560,2560,0
20231214,172500,24932604855,2560,2560,2560,2560,0
20231214,172400,24932604855,2560,2560,2560,2560,0
20231214,172300,24932604855,2560,2560,2560,2560,0
20231214,172200,24932604855,2560,2560,2560,2560,0
20231214,172100,24932604855,2560,2560,2560,2560,0
20231214,172000,24932604855,2560,2560,2560,2560,0
20231214,171900,24932604855,2560,2560,2560,2560,0
20231214,171800,24932604855,2560,2560,2560,2560,0
20231214,171700,24932604855,2560,2560,2560,2560,0
20231214,171600,24932604855,2560,2560,2560,2560,31163
20231214,171500,24932604855,2560,2560,2560,2560,0
20231214,171400,24932604855,2560,2560,2560,2560,0
20231214,171300,24932604855,2560,2560,2560,2560,0
20231214,171200,24932604855,2560,2560,2560,2560,0
20231214,171100,24932604855,2560,2560,2560,2560,0
20231214,171000,24932604855,2560,2560,2560,2560,0
20231214,170900,24932604855,2560,2560,2560,2560,0
20231214,170800,24932604855,2560,2560,2560,2560,0
20231214,170700,24932604855,2560,2560,2560,2560,0
20231214,170600,24932604855,2560,2560,2560,2560,0
20231214,170500,24932604855,2560,2560,2560,2560,0
20231214,170400,24932604855,2560,2560,2560,2560,0
20231214,170300,24932604855,2560,2560,2560,2560,0
20231214,170200,24932604855,2560,2560,2560,2560,0
20231214,170100,24932604855,2560,2560,2560,2560,0
20231214,170000,24932604855,2560,2560,2560,2560,0
20231214,165900,24932604855,2560,2560,2560,2560,0
20231214,165800,24932604855,2560,2560,2560,2560,0
20231214,165700,24932604855,2560,2560,2560,2560,0
20231214,165600,24932604855,2560,2560,2560,2560,0
20231214,165500,24932604855,2560,2560,2560,2560,0
20231214,165400,24932604855,2560,2560,2560,2560,0
20231214,165300,24932604855,2560,2560,2560,2560,0
20231214,165200,24932604855,2560,2560,2560,2560,0
20231214,165100,24932604855,2560,2560,2560,2560,0
20231214,165000,24932604855,2560,2560,2560,2560,0
20231214,164900,24932604855,2560,2560,2560,2560,0
20231214,164800,24932604855,2560,2560,2560,2560,0
20231214,164700,24932604855,2560,2560,2560,2560,0
20231214,164600,24932604855,2560,2560,2560,2560,31163
20231214,164500,24932604855,2560,2560,2560,2560,0
20231214,164400,24932604855,2560,2560,2560,2560,0
20231214,164300,24932604855,2560,2560,2560,2560,0
20231214,164200,24932604855,2560,2560,2560,2560,0
20231214,164100,24932604855,2560,2560,2560,2560,0
20231214,164000,24932604855,2560,2560,2560,2560,0
20231214,163900,24932604855,2560,2560,2560,2560,0
20231214,163800,24932604855,2560,2560,2560,2560,0
20231214,163700,24932604855,2560,2560,2560,2560,0
20231214,163600,24932604855,2560,2560,2560,2560,0
20231214,163500,24932604855,2560,2560,2560,2560,0
20231214,163400,24932604855,2560,2560,2560,2560,0
20231214,163300,24932604855,2560,2560,2560,2560,0
20231214,163200,24932604855,2560,2560,2560,2560,0
20231214,163100,24932604855,2560,2560,2560,2560,0
20231214,163000,24932604855,2560,2560,2560,2560,0
20231214,162900,24932604855,2560,2560,2560,2560,0
20231214,162800,24932604855,2560,2560,2560,2560,0
20231214,162700,24932604855,2560,2560,2560,2560,0
20231214,162600,24932604855,2560,2560,2560,2560,0
20231214,162500,24932604855,2560,2560,2560,2560,0
20231214,162400,24932604855,2560,2560,2560,2560,0
20231214,162300,24932604855,2560,2560,2560,2560,0
20231214,162200,24932604855,2560,2560,2560,2560,0
20231214,162100,24932604855,2560,2560,2560,2560,0
20231214,162000,24932604855,2560,2560,2560,2560,0
20231214,161900,24932604855,2560,2560,2560,2560,0
20231214,161800,24932604855,2560,2560,2560,2560,0
20231214,161700,24932604855,2560,2560,2560,2560,0
20231214,161600,24932604855,2560,2560,2560,2560,31163
20231214,161500,24932604855,2560,2560,2560,2560,0
20231214,161400,24932604855,2560,2560,2560,2560,0
20231214,161300,24932604855,2560,2560,2560,2560,0
20231214,161200,24932604855,2560,2560,2560,2560,0
20231214,161100,24932604855,2560,2560,2560,2560,0
20231214,161000,24932604855,2560,2560,2560,2560,0
20231214,160900,24932604855,2560,2560,2560,2560,0
20231214,160800,24932604855,2560,2560,2560,2560,0
20231214,160700,24932604855,2560,2560,2560,2560,0
20231214,160600,24932604855,2560,2560,2560,2560,0
20231214,160500,24932604855,2560,2560,2560,2560,0
20231214,160400,24932604855,2560,2560,2560,2560,0
20231214,160300,24932604855,2560,2560,2560,2560,0
20231214,160200,24932604855,2560,2560,2560,2560,0
20231214,160100,24932604855,2560,2560,2560,2560,0
20231214,160000,24932604855,2560,2560,2560,2560,0
20231214,155900,24932604855,2560,2560,2560,2560,0
20231214,155800,24932604855,2560,2560,2560,2560,0
20231214,155700,24932604855,2560,2560,2560,2560,0
20231214,155600,24932604855,2560,2560,2560,2560,0
20231214,155500,24932604855,2560,2560,2560,2560,0
20231214,155400,24932604855,2560,2560,2560,2560,0
20231214,155300,24932604855,2560,2560,2560,2560,0
20231214,155200,24932604855,2560,2560,2560,2560,0
20231214,155100,24932604855,2560,2560,2560,2560,0
20231214,155000,24932604855,2560,2560,2560,2560,0
20231214,154900,24932604855,2560,2560,2560,2560,0
20231214,154800,24932604855,2560,2560,2560,2560,0
20231214,154700,24932604855,2560,2560,2560,2560,0
20231214,154600,24932604855,2560,2560,2560,2560,31163
20231214,154500,24932604855,2560,2560,2560,2560,0
20231214,154400,24932604855,2560,2560,2560,2560,0
20231214,154300,24932604855,2560,2560,2560,2560,0
20231214,154200,24932604855,2560,2560,2560,2560,0
20231214,154100,24932604855,2560,2560,2560,2560,0
20231214,154000,24932604855,2560,2560,2560,2560,0
20231214,153900,24932604855,2560,2560,2560,2560,0
20231214,153800,24932604855,2560,2560,2560,2560,0
20231214,153700,24932604855,2560,2560,2560,2560,0
20231214,153600,24932604855,2560,2560,2560,2560,0
20231214,153500,24932604855,2560,2560,2560,2560,0
20231214,153400,24932604855,2560,2560,2560,2560,0
20231214,153300,24932604855,2560,2560,2560,2560,0
20231214,153200,24932604855,2560,2560,2560,2560,0
20231214,153100,24932604855,2560,2560,2560,2560,0
20231214,153000,24932604855,2560,2560,2560,2560,31163
20231214,152900,24852827575,2550,2550,2550,2550,0
20231214,152800,24852827575,2550,2550,2550,2550,0
20231214,152700,24852827575,2550,2550,2550,2550,0
20231214,152600,24852827575,2550,2550,2550,2550,0
20231214,152500,24852827575,2550,2550,2550,2550,0
20231214,152400,24852827575,2550,2550,2550,2550,0
20231214,152300,24852827575,2550,2550,2550,2550,0
20231214,152200,24852827575,2550,2550,2550,2550,0
20231214,152100,24852827575,2550,2550,2550,2550,0
20231214,152000,24852827575,2550,2550,2550,2550,0
20231214,151900,24852827575,2550,2540,2550,2520,16451
20231214,151800,24811170270,2540,2525,2555,2525,1345
20231214,151700,24807765780,2525,2555,2560,2520,10178
20231214,151600,24781860785,2555,2535,2555,2535,8294
20231214,151500,24760765955,2530,2530,2530,2525,3793
20231214,151400,24751171420,2525,2530,2530,2525,378
20231214,151300,24750215730,2535,2530,2535,2525,2285
20231214,151200,24744439685,2530,2530,2535,2525,627
20231214,151100,24742853870,2530,2535,2535,2525,6
20231214,151000,24742838685,2535,2525,2535,2505,2617
20231214,150900,24736227055,2525,2525,2525,2505,1027
20231214,150800,24733646135,2505,2520,2525,2500,3460
20231214,150700,24724964835,2520,2515,2520,2510,406
20231214,150600,24723943130,2520,2525,2525,2510,1042
20231214,150500,24721317650,2525,2530,2535,2500,3347
20231214,150400,24712930645,2535,2525,2540,2515,1143
20231214,150300,24710049295,2525,2545,2545,2525,2191
20231214,150200,24704514220,2550,2530,2550,2530,1365
20231214,150100,24701048295,2530,2545,2545,2530,2656
20231214,150000,24694323905,2545,2540,2550,2540,4213
20231214,145900,24683607165,2540,2540,2540,2530,1075
20231214,145800,24680882230,2545,2545,2550,2535,2617
20231214,145700,24674219215,2545,2540,2550,2540,1539
20231214,145600,24670306530,2545,2545,2545,2545,79
20231214,145500,24670105475,2550,2535,2550,2535,1073
20231214,145400,24667376640,2530,2545,2545,2530,447
20231214,145300,24666242140,2550,2555,2555,2525,8579
20231214,145200,24644404220,2555,2560,2565,2545,14482
20231214,145100,24607320730,2560,2530,2560,2530,10885
20231214,145000,24579641530,2530,2515,2530,2515,3858
20231214,144900,24569900375,2515,2515,2525,2515,2755
20231214,144800,24562963595,2515,2525,2525,2515,318
20231214,144700,24562163715,2510,2510,2520,2510,12017
20231214,144600,24531942825,2515,2515,2520,2515,6
20231214,144500,24531927725,2520,2520,2520,2510,463
20231214,144400,24530764600,2510,2520,2525,2510,6864
20231214,144300,24513508030,2515,2525,2525,2515,2159
20231214,144200,24508069055,2525,2520,2525,2520,2215
20231214,144100,24502487230,2520,2510,2520,2510,632
20231214,144000,24500898170,2515,2505,2515,2505,3517
20231214,143900,24492063045,2510,2495,2510,2495,11428
20231214,143800,24463456225,2495,2495,2500,2485,6140
20231214,143700,24448161685,2490,2490,2495,2490,1831
20231214,143600,24443599910,2485,2490,2490,2485,2343
20231214,143500,24437772545,2485,2490,2490,2485,1780
20231214,143400,24433349035,2490,2490,2490,2490,202
20231214,143300,24432846055,2485,2485,2490,2485,1006
20231214,143200,24430345640,2490,2495,2500,2485,1671
20231214,143100,24426185495,2500,2480,2500,2480,1438
20231214,143000,24422607460,2480,2470,2480,2465,4734
20231214,142900,24410915725,2465,2465,2475,2465,6384
20231214,142800,24395154660,2465,2475,2475,2465,5427
20231214,142700,24381767575,2480,2485,2490,2470,4990
20231214,142600,24369418880,2485,2480,2490,2480,1334
20231214,142500,24366105110,2490,2490,2490,2490,302
20231214,142400,24365353130,2485,2490,2490,2485,435
20231214,142300,24364272125,2480,2480,2490,2480,1323
20231214,142200,24360991075,2475,2485,2485,2475,4190
20231214,142100,24350603130,2490,2495,2495,2485,1538
20231214,142000,24346773605,2490,2495,2495,2490,252
20231214,141900,24346145620,2495,2495,2495,2490,1401
20231214,141800,24342655375,2500,2500,2500,2495,2160
20231214,141700,24337259890,2505,2505,2505,2500,305
20231214,141600,24336496865,2505,2505,2505,2505,42
20231214,141500,24336391655,2505,2505,2505,2505,281
20231214,141400,24335687750,2500,2500,2510,2500,1725
20231214,141300,24331368425,2505,2505,2510,2495,2933
20231214,141200,24324035720,2505,2495,2510,2495,421
20231214,141100,24322979345,2500,2505,2510,2500,3357
20231214,141000,24314578170,2505,2510,2515,2505,553
20231214,140900,24313190250,2515,2510,2515,2510,781
20231214,140800,24311229935,2515,2510,2515,2510,484
20231214,140700,24310015090,2505,2500,2505,2495,1309
20231214,140600,24306742800,2505,2505,2510,2500,3772
20231214,140500,24297303245,2510,2505,2510,2500,1566
20231214,140400,24293383830,2505,2500,2505,2495,6830
20231214,140300,24276314520,2505,2510,2515,2505,6381
20231214,140200,24260319925,2510,2515,2515,2505,2291
20231214,140100,24254579540,2510,2510,2520,2510,119
20231214,140000,24254280120,2520,2515,2525,2505,4528
20231214,135900,24242892225,2515,2515,2515,2510,400
20231214,135800,24241886820,2515,2510,2515,2510,1935
20231214,135700,24237029935,2515,2515,2515,2515,411
20231214,135600,24235996270,2515,2520,2520,2510,255
20231214,135500,24235354960,2515,2525,2525,2515,150
20231214,135400,24234977545,2525,2520,2525,2520,409
20231214,135300,24233945400,2520,2515,2520,2515,208
20231214,135200,24233421765,2510,2515,2515,2500,7094
20231214,135100,24215660955,2515,2525,2530,2515,4275
20231214,135000,24204885080,2525,2525,2525,2520,2137
20231214,134900,24199494135,2530,2530,2530,2525,1839
20231214,134800,24194844395,2530,2525,2530,2525,2868
20231214,134700,24187601660,2530,2530,2535,2530,1052
20231214,134600,24184940090,2530,2515,2540,2515,3823
20231214,134500,24175277535,2515,2515,2515,2510,1634
20231214,134400,24171173580,2510,2510,2510,2505,1429
20231214,134300,24167586795,2510,2505,2510,2505,260
20231214,134200,24166934820,2510,2505,2510,2495,1672
20231214,134100,24162755530,2510,2505,2510,2500,731
20231214,134000,24160926170,2505,2510,2510,2505,112
20231214,133900,24160645100,2510,2500,2520,2500,1256
20231214,133800,24157495670,2500,2495,2500,2495,751
20231214,133700,24155618195,2485,2485,2495,2485,3675
20231214,133600,24146480460,2485,2485,2485,2480,2265
20231214,133500,24140863245,2480,2485,2485,2480,35
20231214,133400,24140776320,2485,2485,2485,2480,139
20231214,133300,24140430910,2490,2485,2490,2480,201
20231214,133200,24139932370,2490,2485,2490,2480,3398
20231214,133100,24131473865,2485,2485,2485,2480,22
20231214,133000,24131419295,2480,2480,2485,2480,868
20231214,132900,24129266590,2485,2485,2485,2480,240
20231214,132800,24128671045,2490,2490,2490,2490,11
20231214,132700,24128643655,2490,2480,2490,2480,1228
20231214,132600,24125596355,2485,2495,2495,2485,340
20231214,132500,24124750715,2495,2480,2495,2480,597
20231214,132400,24123263805,2480,2495,2495,2480,17
20231214,132300,24123221595,2490,2495,2500,2490,4365
20231214,132200,24112345205,2495,2490,2495,2490,59
20231214,132100,24112198290,2495,2485,2495,2485,931
20231214,132000,24109879975,2480,2490,2490,2475,2710
20231214,131900,24103164030,2485,2485,2490,2485,1015
20231214,131800,24100641710,2485,2480,2485,2480,705
20231214,131700,24098891290,2485,2485,2485,2480,389
20231214,131600,24097926305,2485,2480,2485,2475,3018
20231214,131500,24090454630,2485,2485,2485,2475,1374
20231214,131400,24087047705,2485,2485,2485,2480,2911
20231214,131300,24079827910,2480,2485,2490,2480,2272
20231214,131200,24074182085,2490,2485,2490,2485,70
20231214,131100,24074007910,2490,2485,2490,2485,549
20231214,131000,24072643445,2485,2485,2495,2485,895
20231214,130900,24070415485,2490,2490,2495,2480,1927
20231214,130800,24065630720,2485,2490,2490,2480,118
20231214,130700,24065337025,2490,2480,2495,2475,2285
20231214,130600,24059670995,2485,2485,2490,2480,1951
20231214,130500,24054821325,2490,2495,2495,2490,298
20231214,130400,24054079020,2500,2475,2505,2475,811
20231214,130300,24052058635,2480,2490,2490,2480,676
20231214,130200,24050379245,2490,2475,2490,2470,1874
20231214,130100,24045740525,2475,2470,2475,2465,539
20231214,130000,24044407550,2475,2460,2475,2455,3085
20231214,125900,24036825275,2455,2470,2475,2455,6108
20231214,125800,24021817550,2470,2475,2475,2470,8490
20231214,125700,24000809470,2475,2480,2480,2475,512
20231214,125600,23999540530,2480,2480,2480,2480,193
20231214,125500,23999061890,2480,2480,2480,2475,2298
20231214,125400,23993373980,2480,2480,2485,2475,4030
20231214,125300,23983386945,2480,2480,2490,2480,990
20231214,125200,23980931670,2480,2480,2490,2480,686
20231214,125100,23979228645,2480,2505,2505,2480,1468
20231214,125000,23975572495,2510,2520,2520,2505,2279
20231214,124900,23969857640,2515,2520,2530,2515,14010
20231214,124800,23934511110,2515,2510,2525,2500,7246
20231214,124700,23916275775,2505,2505,2515,2495,7003
20231214,124600,23898737355,2495,2495,2505,2485,4489
20231214,124500,23887538475,2495,2485,2500,2480,1390
20231214,124400,23884081420,2485,2480,2485,2470,9624
20231214,124300,23860287530,2480,2485,2495,2480,2176
20231214,124200,23854875440,2485,2475,2485,2470,6279
20231214,124100,23839328195,2475,2465,2475,2460,5321
20231214,124000,23826195670,2470,2460,2475,2460,6302
20231214,123900,23810655305,2465,2460,2465,2455,2353
20231214,123800,23804866935,2450,2455,2455,2450,3059
20231214,123700,23797367865,2455,2450,2460,2450,1449
20231214,123600,23793815075,2450,2450,2450,2440,306
20231214,123500,23793067175,2450,2450,2450,2445,4453
20231214,123400,23782176340,2450,2455,2455,2440,513
20231214,123300,23780922660,2455,2460,2465,2455,5544
20231214,123200,23767284575,2460,2445,2470,2445,18106
20231214,123100,23722732960,2445,2460,2465,2445,3574
20231214,123000,23713962515,2460,2445,2460,2445,7123
20231214,122900,23696505395,2435,2425,2435,2425,20705
20231214,122800,23646119940,2425,2430,2435,2425,8655
20231214,122700,23625113835,2425,2430,2435,2425,15348
20231214,122600,23587820975,2435,2435,2435,2435,0
20231214,122500,23587820975,2435,2450,2455,2435,20409
20231214,122400,23537954735,2455,2470,2475,2450,19116
20231214,122300,23490955940,2475,2470,2475,2470,1502
20231214,122200,23487243635,2475,2480,2480,2465,5487
20231214,122100,23473689095,2480,2480,2485,2480,266
20231214,122000,23473028405,2490,2485,2490,2475,1360
20231214,121900,23469658760,2475,2485,2485,2475,2319
20231214,121800,23463917575,2485,2490,2490,2475,380
20231214,121700,23462974375,2480,2475,2480,2470,8401
20231214,121600,23442201915,2475,2490,2490,2475,14030
20231214,121500,23407397385,2495,2490,2495,2490,520
20231214,121400,23406102560,2490,2495,2495,2480,5390
20231214,121300,23392703315,2500,2500,2500,2500,1
20231214,121200,23392700815,2495,2505,2515,2495,2267
20231214,121100,23387039335,2505,2500,2505,2495,2172
20231214,121000,23381609345,2495,2490,2500,2480,3550
20231214,120900,23372771185,2490,2495,2495,2485,2501
20231214,120800,23366550530,2495,2505,2505,2490,3779
20231214,120700,23357102330,2505,2505,2505,2500,2419
20231214,120600,23351048610,2505,2505,2505,2500,3348
20231214,120500,23342673725,2510,2510,2510,2505,2519
20231214,120400,23336363615,2505,2505,2510,2505,2650
20231214,120300,23329724965,2505,2515,2515,2505,11446
20231214,120200,23300996005,2520,2515,2520,2515,1961
20231214,120100,23296064080,2515,2515,2515,2515,2409
20231214,120000,23290005445,2515,2520,2520,2515,1143
20231214,115900,23287125175,2525,2520,2530,2520,3128
20231214,115800,23279230450,2520,2525,2525,2520,270
20231214,115700,23278549835,2525,2525,2530,2520,1937
20231214,115600,23273664570,2520,2515,2530,2515,567
20231214,115500,23272230265,2530,2535,2535,2510,3532
20231214,115400,23263342330,2535,2530,2535,2515,216
20231214,115300,23262795355,2515,2520,2535,2515,2440
20231214,115200,23256649895,2520,2510,2520,2510,486
20231214,115100,23255426390,2515,2505,2515,2505,1539
20231214,115000,23251569630,2505,2510,2510,2505,3575
20231214,114900,23242605795,2520,2515,2530,2510,3720
20231214,114800,23233265800,2520,2510,2520,2510,224
20231214,114700,23232703440,2510,2520,2535,2510,2131
20231214,114600,23227346815,2520,2535,2535,2520,1597
20231214,114500,23223310320,2520,2530,2535,2515,164
20231214,114400,23222895645,2540,2550,2550,2510,5370
20231214,114300,23209376570,2545,2525,2545,2525,2994
20231214,114200,23201772565,2530,2525,2530,2525,242
20231214,114100,23201160970,2525,2510,2525,2510,4196
20231214,114000,23190598420,2510,2505,2515,2500,5572
20231214,113900,23176657155,2500,2480,2500,2480,11335
20231214,113800,23148479625,2480,2495,2500,2475,18084
20231214,113700,23103484835,2500,2525,2525,2490,29005
20231214,113600,23030782810,2530,2535,2540,2530,7050
20231214,113500,23012927495,2535,2530,2535,2525,1467
20231214,113400,23009211645,2535,2520,2535,2515,16639
20231214,113300,22967330395,2520,2550,2550,2520,32007
20231214,113200,22886389460,2550,2555,2555,2550,183
20231214,113100,22885922800,2550,2555,2555,2540,4950
20231214,113000,22873326385,2555,2545,2555,2540,7838
20231214,112900,22853383240,2545,2550,2560,2545,16659
20231214,112800,22810907295,2550,2555,2560,2550,9001
20231214,112700,22787952350,2555,2560,2560,2555,1660
20231214,112600,22783709860,2555,2555,2560,2555,804
20231214,112500,22781653570,2560,2555,2565,2555,8308
20231214,112400,22760415645,2555,2550,2555,2550,3278
20231214,112300,22752045850,2555,2565,2565,2555,3978
20231214,112200,22741880085,2565,2570,2570,2555,1501
20231214,112100,22738036880,2565,2570,2570,2565,1161
20231214,112000,22735058065,2570,2560,2580,2560,2028
20231214,111900,22729854075,2560,2560,2560,2550,10499
20231214,111800,22703076060,2560,2575,2575,2560,5268
20231214,111700,22689567290,2575,2570,2580,2565,8298
20231214,111600,22668200545,2575,2580,2585,2560,3527
20231214,111500,22659132495,2585,2585,2595,2570,6386
20231214,111400,22642660570,2585,2590,2595,2580,6532
20231214,111300,22625772480,2590,2580,2590,2575,4996
20231214,111200,22612851685,2575,2575,2575,2570,2143
20231214,111100,22607334610,2575,2570,2575,2565,2836
20231214,111000,22600052050,2570,2575,2575,2565,785
20231214,110900,22598037320,2575,2575,2575,2565,5243
20231214,110800,22584563310,2575,2570,2575,2565,1949
20231214,110700,22579551380,2570,2565,2570,2560,4291
20231214,110600,22568546655,2560,2555,2565,2555,1172
20231214,110500,22565547100,2555,2555,2560,2555,4928
20231214,110400,22552951050,2555,2565,2565,2555,2534
20231214,110300,22546468810,2565,2560,2565,2555,4797
20231214,110200,22534192435,2555,2560,2560,2550,4629
20231214,110100,22522367275,2560,2565,2565,2560,5747
20231214,110000,22507633455,2565,2560,2565,2555,6281
20231214,105900,22491566470,2555,2560,2560,2555,200
20231214,105800,22491054770,2560,2555,2560,2555,5706
20231214,105700,22476475915,2560,2560,2565,2555,9098
20231214,105600,22453200940,2560,2560,2560,2555,8041
20231214,105500,22432632035,2555,2555,2560,2555,1686
20231214,105400,22428321560,2565,2565,2565,2550,5025
20231214,105300,22415479460,2565,2560,2565,2555,3589
20231214,105200,22406291505,2565,2575,2575,2555,5446
20231214,105100,22392341240,2565,2585,2585,2565,9459
20231214,105000,22368000200,2585,2570,2585,2565,7486
20231214,104900,22348713075,2575,2550,2575,2540,9793
20231214,104800,22323796175,2545,2560,2570,2540,17168
20231214,104700,22280027605,2570,2560,2570,2555,5481
20231214,104600,22266003335,2560,2570,2575,2560,12152
20231214,104500,22234801910,2570,2560,2570,2555,6341
20231214,104400,22218562860,2560,2530,2560,2525,32354
20231214,104300,22136409750,2530,2570,2570,2525,37744
20231214,104200,22040306735,2560,2575,2575,2560,28913
20231214,104100,21966067330,2575,2570,2585,2565,26338
20231214,104000,21898324315,2570,2600,2600,2560,38078
20231214,103900,21800248520,2600,2610,2620,2595,33362
20231214,103800,21713352235,2620,2640,2640,2610,25139
20231214,103700,21647407590,2640,2660,2660,2640,10533
20231214,103600,21619514760,2660,2660,2665,2650,3952
20231214,103500,21609003105,2660,2660,2665,2650,9442
20231214,103400,21583932765,2660,2670,2670,2650,17629
20231214,103300,21537087210,2670,2675,2680,2665,9138
20231214,103200,21512703955,2680,2670,2680,2670,2895
20231214,103100,21504949240,2670,2670,2680,2665,3805
20231214,103000,21494776195,2670,2675,2680,2665,9001
20231214,102900,21470735830,2680,2685,2685,2670,8123
20231214,102800,21449003235,2685,2680,2685,2670,10116
20231214,102700,21421931825,2680,2685,2685,2675,6041
20231214,102600,21405737235,2690,2685,2690,2675,11017
20231214,102500,21376208705,2680,2670,2685,2670,7674
20231214,102400,21355663050,2670,2670,2675,2665,5902
20231214,102300,21339899110,2665,2665,2675,2665,13510
20231214,102200,21303888235,2665,2685,2685,2660,9399
20231214,102100,21278770070,2685,2675,2690,2675,16536
20231214,102000,21234371950,2675,2680,2680,2670,12388
20231214,101900,21201235615,2680,2675,2690,2670,35299
20231214,101800,21106541700,2670,2650,2675,2645,18137
20231214,101700,21058281875,2650,2635,2650,2630,16654
20231214,101600,21014297020,2630,2635,2645,2630,14673
20231214,101500,20975625945,2635,2640,2645,2625,28982
20231214,101400,20899307190,2640,2645,2660,2635,31225
20231214,101300,20816593045,2655,2665,2665,2610,104798
20231214,101200,20540608945,2655,2685,2720,2655,66255
20231214,101100,20362556475,2685,2700,2705,2685,40011
20231214,101000,20254643250,2705,2705,2705,2705,0
20231214,100900,20254643250,2705,2720,2720,2705,36039
20231214,100800,20157028560,2715,2770,2770,2710,63349
20231214,100700,19983378915,2765,2750,2770,2750,14220
20231214,100600,19944194500,2750,2775,2780,2750,30269
20231214,100500,19860414620,2785,2750,2805,2745,52851
20231214,100400,19714294830,2750,2860,2865,2720,90123
20231214,100300,19462848170,2860,2905,2910,2860,72382
20231214,100200,19253911385,2905,2915,2925,2905,20805
20231214,100100,19193320750,2920,2920,2925,2915,12605
20231214,100000,19156539700,2925,2925,2955,2920,11708
20231214,095900,19122165240,2915,2930,2945,2915,9190
20231214,095800,19095314490,2925,2910,2930,2905,24634
20231214,095700,19023564960,2915,2930,2935,2905,36530
20231214,095600,18916977595,2930,2935,2940,2930,8366
20231214,095500,18892430865,2935,2970,2975,2930,31974
20231214,095400,18798285805,2965,2975,2980,2965,20405
20231214,095300,18737600705,2980,2975,3000,2975,26878
20231214,095200,18657264220,2980,2970,2980,2955,6838
20231214,095100,18636975735,2970,2950,2980,2950,12317
20231214,095000,18600435230,2950,2950,2960,2950,5696
20231214,094900,18583619760,2950,2965,2965,2930,20856
20231214,094800,18522249805,2965,3025,3025,2935,56907
20231214,094700,18352909965,3025,2980,3030,2970,51817
20231214,094600,18197222925,2970,2980,2980,2960,30613
20231214,094500,18106273240,2980,2965,2985,2955,19601
20231214,094400,18048052340,2965,2945,2970,2935,25925
20231214,094300,17971357135,2935,2930,2945,2925,20378
20231214,094200,17911629680,2930,2925,2955,2925,19882
20231214,094100,17853287615,2925,2920,2930,2910,25404
20231214,094000,17779179510,2920,2980,2980,2910,54594
20231214,093900,17618837460,2975,3010,3010,2965,49091
20231214,093800,17471950920,3010,3005,3025,2970,79937
20231214,093700,17232358265,3000,2995,3010,2970,86751
20231214,093600,16972406835,2985,2955,2995,2945,67346
20231214,093500,16772048415,2950,2915,2955,2910,23283
20231214,093400,16703803220,2910,2910,2925,2905,20834
20231214,093300,16643135310,2905,2925,2925,2900,14982
20231214,093200,16599531550,2925,2945,2945,2915,12156
20231214,093100,16563944130,2945,2950,2960,2935,28233
20231214,093000,16480619530,2960,2900,2965,2900,34834
20231214,092900,16378190630,2905,2920,2925,2890,54239
20231214,092800,16220527560,2920,2920,2935,2900,35731
20231214,092700,16116462375,2930,2970,2975,2910,42537
20231214,092600,15991241405,2975,2985,2985,2965,40671
20231214,092500,15870249030,2985,2970,2995,2965,86238
20231214,092400,15613194580,2970,2935,2975,2930,43352
20231214,092300,15485088245,2935,2895,2935,2895,59818
20231214,092200,15311035000,2895,2940,2955,2895,72734
20231214,092100,15098875505,2940,2970,2980,2940,67924
20231214,092000,14898232320,2965,2970,2985,2950,70305
20231214,091900,14690058325,2970,2935,2995,2930,69828
20231214,091800,14482608415,2935,2935,2955,2890,139089
20231214,091700,14076213875,2940,3050,3050,2905,188317
20231214,091600,13515878610,3045,3045,3060,3030,48601
20231214,091500,13367943385,3050,3075,3090,3040,86987
20231214,091400,13101228290,3075,3035,3085,3025,159757
20231214,091300,12611449280,3030,3010,3045,2995,162512
20231214,091200,12121397380,3010,3125,3125,2970,312319
20231214,091100,11171925510,3120,3220,3220,3120,132412
20231214,091000,10753569945,3220,3230,3240,3145,138319
20231214,090900,10312464075,3230,3270,3285,3210,180610
20231214,090800,9728295415,3270,3280,3290,3170,348179
20231214,090700,8606861500,3275,3085,3280,3070,457099
20231214,090600,7151211400,3085,3025,3100,3020,213793
20231214,090500,6491877725,3040,3105,3160,3000,493556
20231214,090400,4971378835,3110,3000,3115,2995,347623
20231214,090300,3920370765,3020,3020,3020,3020,0
20231214,090200,3920370765,3020,2930,3020,2925,216192
20231214,090100,3275256970,2930,2855,2955,2790,496394
20231214,090000,1838211070,2855,2750,2950,2730,658002