KissMeData/143160/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,201900,1095813950,20850,20850,20850,20850,674
20231214,201800,1095813950,20850,20850,20850,20850,0
20231214,201700,1095813950,20850,20850,20850,20850,0
20231214,201600,1095813950,20850,20850,20850,20850,0
20231214,201500,1095813950,20850,20850,20850,20850,0
20231214,201400,1095813950,20850,20850,20850,20850,0
20231214,201300,1095813950,20850,20850,20850,20850,0
20231214,201200,1095813950,20850,20850,20850,20850,0
20231214,201100,1095813950,20850,20850,20850,20850,0
20231214,201000,1095813950,20850,20850,20850,20850,0
20231214,200900,1095813950,20850,20850,20850,20850,0
20231214,200800,1095813950,20850,20850,20850,20850,0
20231214,200700,1095813950,20850,20850,20850,20850,0
20231214,200600,1095813950,20850,20850,20850,20850,0
20231214,200500,1095813950,20850,20850,20850,20850,0
20231214,200400,1095813950,20850,20850,20850,20850,0
20231214,200300,1095813950,20850,20850,20850,20850,0
20231214,200200,1095813950,20850,20850,20850,20850,0
20231214,200100,1095813950,20850,20850,20850,20850,0
20231214,200000,1095813950,20850,20850,20850,20850,0
20231214,195900,1095813950,20850,20850,20850,20850,0
20231214,195800,1095813950,20850,20850,20850,20850,0
20231214,195700,1095813950,20850,20850,20850,20850,0
20231214,195600,1095813950,20850,20850,20850,20850,0
20231214,195500,1095813950,20850,20850,20850,20850,0
20231214,195400,1095813950,20850,20850,20850,20850,0
20231214,195300,1095813950,20850,20850,20850,20850,0
20231214,195200,1095813950,20850,20850,20850,20850,0
20231214,195100,1095813950,20850,20850,20850,20850,0
20231214,195000,1095813950,20850,20850,20850,20850,0
20231214,194900,1095813950,20850,20850,20850,20850,674
20231214,194800,1095813950,20850,20850,20850,20850,0
20231214,194700,1095813950,20850,20850,20850,20850,0
20231214,194600,1095813950,20850,20850,20850,20850,0
20231214,194500,1095813950,20850,20850,20850,20850,0
20231214,194400,1095813950,20850,20850,20850,20850,0
20231214,194300,1095813950,20850,20850,20850,20850,0
20231214,194200,1095813950,20850,20850,20850,20850,0
20231214,194100,1095813950,20850,20850,20850,20850,0
20231214,194000,1095813950,20850,20850,20850,20850,0
20231214,193900,1095813950,20850,20850,20850,20850,0
20231214,193800,1095813950,20850,20850,20850,20850,0
20231214,193700,1095813950,20850,20850,20850,20850,0
20231214,193600,1095813950,20850,20850,20850,20850,0
20231214,193500,1095813950,20850,20850,20850,20850,0
20231214,193400,1095813950,20850,20850,20850,20850,0
20231214,193300,1095813950,20850,20850,20850,20850,0
20231214,193200,1095813950,20850,20850,20850,20850,0
20231214,193100,1095813950,20850,20850,20850,20850,0
20231214,193000,1095813950,20850,20850,20850,20850,0
20231214,192900,1095813950,20850,20850,20850,20850,0
20231214,192800,1095813950,20850,20850,20850,20850,0
20231214,192700,1095813950,20850,20850,20850,20850,0
20231214,192600,1095813950,20850,20850,20850,20850,0
20231214,192500,1095813950,20850,20850,20850,20850,0
20231214,192400,1095813950,20850,20850,20850,20850,0
20231214,192300,1095813950,20850,20850,20850,20850,0
20231214,192200,1095813950,20850,20850,20850,20850,0
20231214,192100,1095813950,20850,20850,20850,20850,0
20231214,192000,1095813950,20850,20850,20850,20850,0
20231214,191900,1095813950,20850,20850,20850,20850,674
20231214,191800,1095813950,20850,20850,20850,20850,0
20231214,191700,1095813950,20850,20850,20850,20850,0
20231214,191600,1095813950,20850,20850,20850,20850,0
20231214,191500,1095813950,20850,20850,20850,20850,0
20231214,191400,1095813950,20850,20850,20850,20850,0
20231214,191300,1095813950,20850,20850,20850,20850,0
20231214,191200,1095813950,20850,20850,20850,20850,0
20231214,191100,1095813950,20850,20850,20850,20850,0
20231214,191000,1095813950,20850,20850,20850,20850,0
20231214,190900,1095813950,20850,20850,20850,20850,0
20231214,190800,1095813950,20850,20850,20850,20850,0
20231214,190700,1095813950,20850,20850,20850,20850,0
20231214,190600,1095813950,20850,20850,20850,20850,0
20231214,190500,1095813950,20850,20850,20850,20850,0
20231214,190400,1095813950,20850,20850,20850,20850,0
20231214,190300,1095813950,20850,20850,20850,20850,0
20231214,190200,1095813950,20850,20850,20850,20850,0
20231214,190100,1095813950,20850,20850,20850,20850,0
20231214,190000,1095813950,20850,20850,20850,20850,0
20231214,185900,1095813950,20850,20850,20850,20850,0
20231214,185800,1095813950,20850,20850,20850,20850,0
20231214,185700,1095813950,20850,20850,20850,20850,0
20231214,185600,1095813950,20850,20850,20850,20850,0
20231214,185500,1095813950,20850,20850,20850,20850,0
20231214,185400,1095813950,20850,20850,20850,20850,0
20231214,185300,1095813950,20850,20850,20850,20850,0
20231214,185200,1095813950,20850,20850,20850,20850,0
20231214,185100,1095813950,20850,20850,20850,20850,0
20231214,185000,1095813950,20850,20850,20850,20850,0
20231214,184900,1095813950,20850,20850,20850,20850,674
20231214,184800,1095813950,20850,20850,20850,20850,0
20231214,184700,1095813950,20850,20850,20850,20850,0
20231214,184600,1095813950,20850,20850,20850,20850,0
20231214,184500,1095813950,20850,20850,20850,20850,0
20231214,184400,1095813950,20850,20850,20850,20850,0
20231214,184300,1095813950,20850,20850,20850,20850,0
20231214,184200,1095813950,20850,20850,20850,20850,0
20231214,184100,1095813950,20850,20850,20850,20850,0
20231214,184000,1095813950,20850,20850,20850,20850,0
20231214,183900,1095813950,20850,20850,20850,20850,0
20231214,183800,1095813950,20850,20850,20850,20850,0
20231214,183700,1095813950,20850,20850,20850,20850,0
20231214,183600,1095813950,20850,20850,20850,20850,0
20231214,183500,1095813950,20850,20850,20850,20850,0
20231214,183400,1095813950,20850,20850,20850,20850,0
20231214,183300,1095813950,20850,20850,20850,20850,0
20231214,183200,1095813950,20850,20850,20850,20850,0
20231214,183100,1095813950,20850,20850,20850,20850,0
20231214,183000,1095813950,20850,20850,20850,20850,0
20231214,182900,1095813950,20850,20850,20850,20850,0
20231214,182800,1095813950,20850,20850,20850,20850,0
20231214,182700,1095813950,20850,20850,20850,20850,0
20231214,182600,1095813950,20850,20850,20850,20850,0
20231214,182500,1095813950,20850,20850,20850,20850,0
20231214,182400,1095813950,20850,20850,20850,20850,0
20231214,182300,1095813950,20850,20850,20850,20850,0
20231214,182200,1095813950,20850,20850,20850,20850,0
20231214,182100,1095813950,20850,20850,20850,20850,0
20231214,182000,1095813950,20850,20850,20850,20850,0
20231214,181900,1095813950,20850,20850,20850,20850,674
20231214,181800,1095813950,20850,20850,20850,20850,0
20231214,181700,1095813950,20850,20850,20850,20850,0
20231214,181600,1095813950,20850,20850,20850,20850,0
20231214,181500,1095813950,20850,20850,20850,20850,0
20231214,181400,1095813950,20850,20850,20850,20850,0
20231214,181300,1095813950,20850,20850,20850,20850,0
20231214,181200,1095813950,20850,20850,20850,20850,0
20231214,181100,1095813950,20850,20850,20850,20850,0
20231214,181000,1095813950,20850,20850,20850,20850,0
20231214,180900,1095813950,20850,20850,20850,20850,0
20231214,180800,1095813950,20850,20850,20850,20850,0
20231214,180700,1095813950,20850,20850,20850,20850,0
20231214,180600,1095813950,20850,20850,20850,20850,0
20231214,180500,1095813950,20850,20850,20850,20850,0
20231214,180400,1095813950,20850,20850,20850,20850,0
20231214,180300,1095813950,20850,20850,20850,20850,0
20231214,180200,1095813950,20850,20850,20850,20850,0
20231214,180100,1095813950,20850,20850,20850,20850,0
20231214,180000,1095813950,20850,20850,20850,20850,0
20231214,175900,1095813950,20850,20850,20850,20850,0
20231214,175800,1095813950,20850,20850,20850,20850,0
20231214,175700,1095813950,20850,20850,20850,20850,0
20231214,175600,1095813950,20850,20850,20850,20850,0
20231214,175500,1095813950,20850,20850,20850,20850,0
20231214,175400,1095813950,20850,20850,20850,20850,0
20231214,175300,1095813950,20850,20850,20850,20850,0
20231214,175200,1095813950,20850,20850,20850,20850,0
20231214,175100,1095813950,20850,20850,20850,20850,0
20231214,175000,1095813950,20850,20850,20850,20850,0
20231214,174900,1095813950,20850,20850,20850,20850,674
20231214,174800,1095813950,20850,20850,20850,20850,0
20231214,174700,1095813950,20850,20850,20850,20850,0
20231214,174600,1095813950,20850,20850,20850,20850,0
20231214,174500,1095813950,20850,20850,20850,20850,0
20231214,174400,1095813950,20850,20850,20850,20850,0
20231214,174300,1095813950,20850,20850,20850,20850,0
20231214,174200,1095813950,20850,20850,20850,20850,0
20231214,174100,1095813950,20850,20850,20850,20850,0
20231214,174000,1095813950,20850,20850,20850,20850,0
20231214,173900,1095813950,20850,20850,20850,20850,0
20231214,173800,1095813950,20850,20850,20850,20850,0
20231214,173700,1095813950,20850,20850,20850,20850,0
20231214,173600,1095813950,20850,20850,20850,20850,0
20231214,173500,1095813950,20850,20850,20850,20850,0
20231214,173400,1095813950,20850,20850,20850,20850,0
20231214,173300,1095813950,20850,20850,20850,20850,0
20231214,173200,1095813950,20850,20850,20850,20850,0
20231214,173100,1095813950,20850,20850,20850,20850,0
20231214,173000,1095813950,20850,20850,20850,20850,0
20231214,172900,1095813950,20850,20850,20850,20850,0
20231214,172800,1095813950,20850,20850,20850,20850,0
20231214,172700,1095813950,20850,20850,20850,20850,0
20231214,172600,1095813950,20850,20850,20850,20850,0
20231214,172500,1095813950,20850,20850,20850,20850,0
20231214,172400,1095813950,20850,20850,20850,20850,0
20231214,172300,1095813950,20850,20850,20850,20850,0
20231214,172200,1095813950,20850,20850,20850,20850,0
20231214,172100,1095813950,20850,20850,20850,20850,0
20231214,172000,1095813950,20850,20850,20850,20850,0
20231214,171900,1095813950,20850,20850,20850,20850,674
20231214,171800,1095813950,20850,20850,20850,20850,0
20231214,171700,1095813950,20850,20850,20850,20850,0
20231214,171600,1095813950,20850,20850,20850,20850,0
20231214,171500,1095813950,20850,20850,20850,20850,0
20231214,171400,1095813950,20850,20850,20850,20850,0
20231214,171300,1095813950,20850,20850,20850,20850,0
20231214,171200,1095813950,20850,20850,20850,20850,0
20231214,171100,1095813950,20850,20850,20850,20850,0
20231214,171000,1095813950,20850,20850,20850,20850,0
20231214,170900,1095813950,20850,20850,20850,20850,0
20231214,170800,1095813950,20850,20850,20850,20850,0
20231214,170700,1095813950,20850,20850,20850,20850,0
20231214,170600,1095813950,20850,20850,20850,20850,0
20231214,170500,1095813950,20850,20850,20850,20850,0
20231214,170400,1095813950,20850,20850,20850,20850,0
20231214,170300,1095813950,20850,20850,20850,20850,0
20231214,170200,1095813950,20850,20850,20850,20850,0
20231214,170100,1095813950,20850,20850,20850,20850,0
20231214,170000,1095813950,20850,20850,20850,20850,0
20231214,165900,1095813950,20850,20850,20850,20850,0
20231214,165800,1095813950,20850,20850,20850,20850,0
20231214,165700,1095813950,20850,20850,20850,20850,0
20231214,165600,1095813950,20850,20850,20850,20850,0
20231214,165500,1095813950,20850,20850,20850,20850,0
20231214,165400,1095813950,20850,20850,20850,20850,0
20231214,165300,1095813950,20850,20850,20850,20850,0
20231214,165200,1095813950,20850,20850,20850,20850,0
20231214,165100,1095813950,20850,20850,20850,20850,0
20231214,165000,1095813950,20850,20850,20850,20850,0
20231214,164900,1095813950,20850,20850,20850,20850,674
20231214,164800,1095813950,20850,20850,20850,20850,0
20231214,164700,1095813950,20850,20850,20850,20850,0
20231214,164600,1095813950,20850,20850,20850,20850,0
20231214,164500,1095813950,20850,20850,20850,20850,0
20231214,164400,1095813950,20850,20850,20850,20850,0
20231214,164300,1095813950,20850,20850,20850,20850,0
20231214,164200,1095813950,20850,20850,20850,20850,0
20231214,164100,1095813950,20850,20850,20850,20850,0
20231214,164000,1095813950,20850,20850,20850,20850,0
20231214,163900,1095813950,20850,20850,20850,20850,0
20231214,163800,1095813950,20850,20850,20850,20850,0
20231214,163700,1095813950,20850,20850,20850,20850,0
20231214,163600,1095813950,20850,20850,20850,20850,0
20231214,163500,1095813950,20850,20850,20850,20850,0
20231214,163400,1095813950,20850,20850,20850,20850,0
20231214,163300,1095813950,20850,20850,20850,20850,0
20231214,163200,1095813950,20850,20850,20850,20850,0
20231214,163100,1095813950,20850,20850,20850,20850,0
20231214,163000,1095813950,20850,20850,20850,20850,0
20231214,162900,1095813950,20850,20850,20850,20850,0
20231214,162800,1095813950,20850,20850,20850,20850,0
20231214,162700,1095813950,20850,20850,20850,20850,0
20231214,162600,1095813950,20850,20850,20850,20850,0
20231214,162500,1095813950,20850,20850,20850,20850,0
20231214,162400,1095813950,20850,20850,20850,20850,0
20231214,162300,1095813950,20850,20850,20850,20850,0
20231214,162200,1095813950,20850,20850,20850,20850,0
20231214,162100,1095813950,20850,20850,20850,20850,0
20231214,162000,1095813950,20850,20850,20850,20850,0
20231214,161900,1095813950,20850,20850,20850,20850,674
20231214,161800,1095813950,20850,20850,20850,20850,0
20231214,161700,1095813950,20850,20850,20850,20850,0
20231214,161600,1095813950,20850,20850,20850,20850,0
20231214,161500,1095813950,20850,20850,20850,20850,0
20231214,161400,1095813950,20850,20850,20850,20850,0
20231214,161300,1095813950,20850,20850,20850,20850,0
20231214,161200,1095813950,20850,20850,20850,20850,0
20231214,161100,1095813950,20850,20850,20850,20850,0
20231214,161000,1095813950,20850,20850,20850,20850,0
20231214,160900,1095813950,20850,20850,20850,20850,0
20231214,160800,1095813950,20850,20850,20850,20850,0
20231214,160700,1095813950,20850,20850,20850,20850,0
20231214,160600,1095813950,20850,20850,20850,20850,0
20231214,160500,1095813950,20850,20850,20850,20850,0
20231214,160400,1095813950,20850,20850,20850,20850,0
20231214,160300,1095813950,20850,20850,20850,20850,0
20231214,160200,1095813950,20850,20850,20850,20850,0
20231214,160100,1095813950,20850,20850,20850,20850,0
20231214,160000,1095813950,20850,20850,20850,20850,0
20231214,155900,1095813950,20850,20850,20850,20850,0
20231214,155800,1095813950,20850,20850,20850,20850,0
20231214,155700,1095813950,20850,20850,20850,20850,0
20231214,155600,1095813950,20850,20850,20850,20850,0
20231214,155500,1095813950,20850,20850,20850,20850,0
20231214,155400,1095813950,20850,20850,20850,20850,0
20231214,155300,1095813950,20850,20850,20850,20850,0
20231214,155200,1095813950,20850,20850,20850,20850,0
20231214,155100,1095813950,20850,20850,20850,20850,0
20231214,155000,1095813950,20850,20850,20850,20850,0
20231214,154900,1095813950,20850,20850,20850,20850,674
20231214,154800,1095813950,20850,20850,20850,20850,0
20231214,154700,1095813950,20850,20850,20850,20850,0
20231214,154600,1095813950,20850,20850,20850,20850,0
20231214,154500,1095813950,20850,20850,20850,20850,0
20231214,154400,1095813950,20850,20850,20850,20850,0
20231214,154300,1095813950,20850,20850,20850,20850,0
20231214,154200,1095813950,20850,20850,20850,20850,0
20231214,154100,1095813950,20850,20850,20850,20850,0
20231214,154000,1095813950,20850,20850,20850,20850,0
20231214,153900,1095813950,20850,20850,20850,20850,0
20231214,153800,1095813950,20850,20850,20850,20850,0
20231214,153700,1095813950,20850,20850,20850,20850,0
20231214,153600,1095813950,20850,20850,20850,20850,0
20231214,153500,1095813950,20850,20850,20850,20850,0
20231214,153400,1095813950,20850,20850,20850,20850,0
20231214,153300,1095813950,20850,20850,20850,20850,0
20231214,153200,1095813950,20850,20850,20850,20850,0
20231214,153100,1095813950,20850,20850,20850,20850,0
20231214,153000,1095813950,20850,20850,20850,20850,674
20231214,152900,1081761050,20900,20900,20900,20900,0
20231214,152800,1081761050,20900,20900,20900,20900,0
20231214,152700,1081761050,20900,20900,20900,20900,0
20231214,152600,1081761050,20900,20900,20900,20900,0
20231214,152500,1081761050,20900,20900,20900,20900,0
20231214,152400,1081761050,20900,20900,20900,20900,0
20231214,152300,1081761050,20900,20900,20900,20900,0
20231214,152200,1081761050,20900,20900,20900,20900,0
20231214,152100,1081761050,20900,20900,20900,20900,0
20231214,152000,1081761050,20900,20900,20900,20900,0
20231214,151900,1081761050,20900,20900,20900,20900,100
20231214,151800,1079671050,20850,20850,20850,20850,10
20231214,151700,1079462550,20900,20900,20900,20900,0
20231214,151600,1079462550,20900,20850,20900,20850,4
20231214,151500,1079379050,20850,20850,20850,20850,3
20231214,151400,1079316500,20900,20900,20900,20900,60
20231214,151300,1078062500,20900,20950,20950,20900,915
20231214,151200,1058918250,21000,20950,21000,20950,102
20231214,151100,1056776350,20950,20950,20950,20950,180
20231214,151000,1053005350,20950,20950,20950,20950,30
20231214,150900,1052376850,21000,21000,21000,21000,1
20231214,150800,1052355850,21000,20950,21000,20950,111
20231214,150700,1050024900,21000,21000,21000,21000,0
20231214,150600,1050024900,21000,21000,21000,21000,50
20231214,150500,1048974900,20950,20950,20950,20950,10
20231214,150400,1048765400,20950,20950,20950,20950,0
20231214,150300,1048765400,20950,20950,20950,20950,0
20231214,150200,1048765400,20950,21000,21000,20950,79
20231214,150100,1047107850,21000,21000,21000,21000,0
20231214,150000,1047107850,21000,21000,21000,21000,0
20231214,145900,1047107850,21000,20950,21000,20950,16
20231214,145800,1046772500,21000,21000,21000,21000,0
20231214,145700,1046772500,21000,21000,21000,21000,3
20231214,145600,1046709500,20950,20950,20950,20950,0
20231214,145500,1046709500,20950,20950,20950,20950,0
20231214,145400,1046709500,20950,20950,20950,20950,0
20231214,145300,1046709500,20950,20950,20950,20950,117
20231214,145200,1044258350,20950,20950,20950,20950,65
20231214,145100,1042896600,20950,20950,20950,20950,0
20231214,145000,1042896600,20950,20950,20950,20950,0
20231214,144900,1042896600,20950,20950,20950,20950,9
20231214,144800,1042708050,20950,20950,20950,20950,0
20231214,144700,1042708050,20950,20950,20950,20950,14
20231214,144600,1042414750,20950,20950,20950,20950,2
20231214,144500,1042372850,20950,20950,20950,20950,5
20231214,144400,1042268100,20950,20900,20950,20900,79
20231214,144300,1040613500,20950,20950,20950,20950,0
20231214,144200,1040613500,20950,20900,20950,20900,7
20231214,144100,1040467000,20900,20900,20900,20900,209
20231214,144000,1036098900,20950,20950,20950,20950,10
20231214,143900,1035889400,21000,21000,21000,21000,0
20231214,143800,1035889400,21000,21000,21000,21000,0
20231214,143700,1035889400,21000,20950,21000,20950,19
20231214,143600,1035491300,20950,20950,20950,20950,309
20231214,143500,1029017750,20950,20950,20950,20950,0
20231214,143400,1029017750,20950,20950,20950,20950,0
20231214,143300,1029017750,20950,20950,20950,20950,102
20231214,143200,1026880850,21000,21000,21000,21000,1
20231214,143100,1026859850,21000,21000,21000,21000,406
20231214,143000,1018333850,21050,21050,21050,21050,6
20231214,142900,1018207550,21050,21050,21050,21050,3
20231214,142800,1018144400,21050,21100,21100,21050,1456
20231214,142700,987495550,21100,21100,21100,21100,10
20231214,142600,987284550,21100,21100,21100,21100,2
20231214,142500,987242350,21100,21100,21100,21100,0
20231214,142400,987242350,21100,21100,21100,21100,3
20231214,142300,987179050,21100,21050,21100,21050,1101
20231214,142200,963965300,21000,21000,21000,21000,9
20231214,142100,963776300,21050,21000,21050,21000,305
20231214,142000,957371050,21000,21000,21000,21000,0
20231214,141900,957371050,21000,21000,21000,21000,5
20231214,141800,957266050,21000,21000,21000,21000,2
20231214,141700,957224050,21000,21000,21000,21000,1
20231214,141600,957203050,20950,20950,20950,20950,0
20231214,141500,957203050,20950,20950,20950,20950,1
20231214,141400,957182100,21050,21000,21050,21000,210
20231214,141300,952771650,21050,21050,21050,21050,0
20231214,141200,952771650,21050,21050,21050,21050,0
20231214,141100,952771650,21050,21050,21050,21050,0
20231214,141000,952771650,21050,20950,21050,20950,399
20231214,140900,944381950,20950,20950,20950,20950,1
20231214,140800,944361000,20950,20950,20950,20950,15
20231214,140700,944046750,20950,20950,20950,20950,0
20231214,140600,944046750,20950,20950,20950,20950,100
20231214,140500,941951750,20950,21000,21000,20950,142
20231214,140400,938974750,21000,21000,21000,21000,0
20231214,140300,938974750,21000,21000,21000,21000,0
20231214,140200,938974750,21000,21000,21000,21000,14
20231214,140100,938680750,21000,21000,21000,21000,34
20231214,140000,937966750,21050,21050,21050,21050,0
20231214,135900,937966750,21050,21050,21050,21050,10
20231214,135800,937756250,21050,21050,21050,21050,10
20231214,135700,937545750,21050,21050,21050,21050,226
20231214,135600,932788450,21050,21050,21050,21050,0
20231214,135500,932788450,21050,21050,21050,21050,0
20231214,135400,932788450,21050,21050,21050,21050,5
20231214,135300,932683200,21050,21050,21100,21050,27
20231214,135200,932114800,21100,21050,21100,21050,608
20231214,135100,919316150,21000,21000,21000,21000,22
20231214,135000,918854150,21000,21000,21000,21000,0
20231214,134900,918854150,21000,20950,21000,20950,13
20231214,134800,918581300,20950,20950,20950,20950,0
20231214,134700,918581300,20950,20950,20950,20950,1
20231214,134600,918560350,20950,21000,21000,20950,109
20231214,134500,916276750,21000,21000,21000,21000,50
20231214,134400,915226750,21050,21050,21050,21050,0
20231214,134300,915226750,21050,21000,21050,21000,332
20231214,134200,908251950,21050,21050,21050,21050,0
20231214,134100,908251950,21050,21050,21050,21050,0
20231214,134000,908251950,21050,21050,21050,21050,10
20231214,133900,908041450,21050,21050,21050,21050,0
20231214,133800,908041450,21050,21050,21050,21050,0
20231214,133700,908041450,21050,21050,21050,21050,1
20231214,133600,908020400,21000,21000,21000,21000,0
20231214,133500,908020400,21000,21000,21000,21000,1
20231214,133400,907999400,21050,21050,21050,21050,0
20231214,133300,907999400,21050,21050,21050,21050,0
20231214,133200,907999400,21050,21050,21050,21050,10
20231214,133100,907788900,21050,21050,21050,21050,1
20231214,133000,907767850,21100,21050,21100,21050,93
20231214,132900,905807000,21050,21000,21050,21000,469
20231214,132800,895957000,21050,21050,21050,21050,0
20231214,132700,895957000,21050,21050,21050,21050,19
20231214,132600,895557050,21050,21050,21050,21050,10
20231214,132500,895346550,21050,21050,21050,21050,0
20231214,132400,895346550,21050,21050,21050,21050,1
20231214,132300,895325500,21050,21050,21050,21050,110
20231214,132200,893010000,21100,21100,21100,21100,0
20231214,132100,893010000,21100,21050,21100,21050,17
20231214,132000,892651650,21050,21050,21050,21050,14
20231214,131900,892356950,21050,21050,21050,21050,0
20231214,131800,892356950,21050,21000,21050,21000,106
20231214,131700,890125900,21050,21000,21050,21000,1999
20231214,131600,848111950,21000,21000,21000,21000,151
20231214,131500,844940950,21000,21000,21000,21000,0
20231214,131400,844940950,21000,21000,21000,21000,184
20231214,131300,841076950,21000,21000,21000,21000,5
20231214,131200,840971950,21000,21000,21000,20950,236
20231214,131100,836016200,21000,21000,21000,21000,0
20231214,131000,836016200,21000,21000,21000,21000,0
20231214,130900,836016200,21000,21000,21000,21000,57
20231214,130800,834819200,21000,21050,21050,21000,159
20231214,130700,831479200,21050,21050,21050,21050,40
20231214,130600,830637200,21050,21050,21050,21050,10
20231214,130500,830426700,21050,21050,21050,21050,25
20231214,130400,829900450,21050,21000,21050,21000,241
20231214,130300,824830150,21000,20900,21000,20900,687
20231214,130200,810407550,20950,20950,20950,20950,15
20231214,130100,810093300,20950,20950,20950,20950,402
20231214,130000,801671400,21000,20950,21000,20950,130
20231214,125900,798947550,20950,20950,20950,20950,332
20231214,125800,791992150,20900,20900,20900,20900,244
20231214,125700,786892550,20850,20850,20850,20850,622
20231214,125600,773923850,20850,20850,20850,20850,5
20231214,125500,773819600,20800,20800,20800,20800,698
20231214,125400,759301200,20800,20800,20800,20800,12
20231214,125300,759051600,20800,20800,20800,20800,102
20231214,125200,756930000,20800,20800,20800,20800,191
20231214,125100,752957200,20800,20800,20800,20800,0
20231214,125000,752957200,20800,20800,20800,20800,0
20231214,124900,752957200,20800,20800,20800,20800,0
20231214,124800,752957200,20800,20800,20800,20800,2
20231214,124700,752915600,20750,20750,20750,20750,0
20231214,124600,752915600,20750,20750,20750,20750,200
20231214,124500,748765600,20800,20800,20800,20800,0
20231214,124400,748765600,20800,20750,20800,20750,100
20231214,124300,746690100,20750,20750,20750,20750,20
20231214,124200,746275100,20750,20750,20750,20750,0
20231214,124100,746275100,20750,20750,20750,20750,0
20231214,124000,746275100,20750,20750,20750,20750,0
20231214,123900,746275100,20750,20750,20750,20750,0
20231214,123800,746275100,20750,20750,20750,20750,0
20231214,123700,746275100,20750,20750,20750,20750,0
20231214,123600,746275100,20750,20750,20750,20750,0
20231214,123500,746275100,20750,20750,20750,20750,4
20231214,123400,746192100,20800,20750,20800,20750,7
20231214,123300,746046600,20800,20800,20800,20800,0
20231214,123200,746046600,20800,20800,20800,20800,0
20231214,123100,746046600,20800,20800,20800,20800,2
20231214,123000,746005000,20750,20800,20800,20750,12
20231214,122900,745755500,20800,20800,20800,20800,0
20231214,122800,745755500,20800,20800,20800,20800,100
20231214,122700,743675500,20750,20750,20750,20750,0
20231214,122600,743675500,20750,20750,20750,20750,6
20231214,122500,743551000,20750,20750,20750,20750,50
20231214,122400,742513500,20800,20800,20800,20800,1
20231214,122300,742492700,20750,20750,20800,20750,572
20231214,122200,730620000,20750,20750,20750,20750,302
20231214,122100,724353500,20700,20700,20700,20700,4
20231214,122000,724270700,20700,20700,20700,20700,4
20231214,121900,724187900,20700,20700,20700,20700,0
20231214,121800,724187900,20700,20700,20700,20700,5
20231214,121700,724084400,20700,20700,20700,20700,26
20231214,121600,723546200,20700,20700,20700,20700,76
20231214,121500,721973000,20700,20700,20700,20700,0
20231214,121400,721973000,20700,20700,20700,20700,0
20231214,121300,721973000,20700,20700,20700,20700,3
20231214,121200,721910900,20700,20700,20700,20700,0
20231214,121100,721910900,20700,20700,20700,20700,0
20231214,121000,721910900,20700,20700,20700,20700,1
20231214,120900,721890200,20650,20650,20650,20650,0
20231214,120800,721890200,20650,20650,20650,20650,5
20231214,120700,721786950,20750,20700,20750,20700,68
20231214,120600,720379050,20700,20700,20700,20700,0
20231214,120500,720379050,20700,20700,20700,20700,100
20231214,120400,718309050,20700,20700,20700,20700,1
20231214,120300,718288350,20700,20700,20700,20700,0
20231214,120200,718288350,20700,20700,20700,20700,51
20231214,120100,717232650,20700,20700,20700,20700,2
20231214,120000,717191250,20650,20650,20650,20650,0
20231214,115900,717191250,20650,20650,20650,20650,0
20231214,115800,717191250,20650,20650,20650,20650,0
20231214,115700,717191250,20650,20650,20650,20650,1
20231214,115600,717170600,20600,20600,20600,20600,0
20231214,115500,717170600,20600,20600,20600,20600,1
20231214,115400,717150000,20700,20700,20700,20700,0
20231214,115300,717150000,20700,20650,20700,20650,107
20231214,115200,714940350,20650,20650,20650,20650,2
20231214,115100,714899050,20650,20650,20650,20650,0
20231214,115000,714899050,20650,20650,20650,20650,2
20231214,114900,714857750,20600,20600,20600,20600,10
20231214,114800,714651750,20600,20600,20600,20600,495
20231214,114700,704454750,20600,20600,20600,20600,4
20231214,114600,704372350,20600,20600,20600,20550,217
20231214,114500,699912000,20600,20600,20600,20600,0
20231214,114400,699912000,20600,20600,20600,20600,0
20231214,114300,699912000,20600,20600,20600,20600,24
20231214,114200,699417600,20600,20600,20600,20600,103
20231214,114100,697295800,20600,20600,20600,20600,0
20231214,114000,697295800,20600,20600,20600,20600,183
20231214,113900,693526000,20600,20600,20600,20600,12
20231214,113800,693278800,20600,20600,20600,20600,100
20231214,113700,691218800,20600,20600,20600,20600,0
20231214,113600,691218800,20600,20650,20650,20600,436
20231214,113500,682215450,20650,20650,20650,20650,67
20231214,113400,680831900,20650,20600,20650,20600,129
20231214,113300,678173050,20650,20650,20650,20650,0
20231214,113200,678173050,20650,20650,20650,20650,0
20231214,113100,678173050,20650,20650,20650,20650,50
20231214,113000,677140550,20700,20700,20700,20700,1
20231214,112900,677119850,20600,20600,20600,20600,0
20231214,112800,677119850,20600,20600,20600,20600,0
20231214,112700,677119850,20600,20600,20600,20600,0
20231214,112600,677119850,20600,20700,20700,20600,101
20231214,112500,675039050,20650,20650,20650,20650,31
20231214,112400,674398900,20650,20650,20650,20650,103
20231214,112300,672271950,20700,20700,20700,20700,0
20231214,112200,672271950,20700,20700,20700,20700,73
20231214,112100,670760850,20700,20700,20700,20700,2
20231214,112000,670719450,20700,20700,20700,20700,11
20231214,111900,670491750,20700,20700,20700,20700,0
20231214,111800,670491750,20700,20700,20700,20700,2
20231214,111700,670450350,20700,20700,20700,20700,0
20231214,111600,670450350,20700,20700,20700,20700,0
20231214,111500,670450350,20700,20700,20700,20700,285
20231214,111400,664550850,20700,20700,20700,20700,50
20231214,111300,663515850,20700,20700,20700,20700,0
20231214,111200,663515850,20700,20600,20700,20600,383
20231214,111100,655612100,20700,20700,20700,20700,0
20231214,111000,655612100,20700,20700,20700,20700,212
20231214,110900,651223700,20750,20700,20750,20700,184
20231214,110800,647407700,20700,20600,20700,20600,289
20231214,110700,641429400,20700,20700,20700,20700,0
20231214,110600,641429400,20700,20700,20700,20700,0
20231214,110500,641429400,20700,20700,20700,20700,0
20231214,110400,641429400,20700,20700,20700,20700,100
20231214,110300,639359400,20650,20650,20650,20650,30
20231214,110200,638739900,20700,20650,20700,20650,300
20231214,110100,632532450,20650,20700,20700,20650,101
20231214,110000,630441800,20700,20700,20700,20700,1
20231214,105900,630421100,20700,20700,20700,20700,3
20231214,105800,630359000,20700,20700,20700,20700,300
20231214,105700,624149000,20700,20700,20700,20700,482
20231214,105600,614171600,20700,20600,20700,20600,3
20231214,105500,614109600,20650,20650,20650,20650,0
20231214,105400,614109600,20650,20650,20650,20650,200
20231214,105300,609979600,20650,20600,20650,20600,287
20231214,105200,604067300,20600,20700,20700,20600,302
20231214,105100,597816100,20700,20700,20700,20700,10
20231214,105000,597609100,20700,20700,20700,20700,0
20231214,104900,597609100,20700,20700,20700,20700,0
20231214,104800,597609100,20700,20650,20700,20650,383
20231214,104700,589681550,20650,20600,20650,20600,1500
20231214,104600,558711550,20650,20650,20650,20650,0
20231214,104500,558711550,20650,20600,20650,20600,502
20231214,104400,548370250,20600,20600,20600,20600,0
20231214,104300,548370250,20600,20500,20600,20500,501
20231214,104200,538079900,20450,20450,20450,20450,1
20231214,104100,538059450,20500,20550,20550,20500,205
20231214,104000,533846950,20550,20550,20550,20550,200
20231214,103900,529736950,20550,20550,20550,20550,4
20231214,103800,529654750,20500,20400,20500,20400,3000
20231214,103700,468180050,20400,20400,20400,20400,6
20231214,103600,468057650,20400,20400,20400,20400,0
20231214,103500,468057650,20400,20400,20400,20400,1
20231214,103400,468037250,20400,20400,20450,20400,60
20231214,103300,466811250,20450,20450,20450,20450,5
20231214,103200,466709000,20450,20450,20450,20450,0
20231214,103100,466709000,20450,20450,20450,20450,1
20231214,103000,466688550,20450,20450,20450,20450,2
20231214,102900,466647650,20450,20450,20450,20450,1
20231214,102800,466627200,20450,20450,20450,20450,1
20231214,102700,466606750,20450,20450,20450,20450,7
20231214,102600,466463600,20400,20400,20400,20400,5
20231214,102500,466361600,20450,20450,20450,20450,3
20231214,102400,466300250,20400,20400,20400,20400,67
20231214,102300,464933450,20450,20450,20450,20450,0
20231214,102200,464933450,20450,20400,20450,20400,3
20231214,102100,464872200,20450,20450,20450,20450,0
20231214,102000,464872200,20450,20450,20450,20450,0
20231214,101900,464872200,20450,20450,20450,20450,0
20231214,101800,464872200,20450,20450,20450,20450,1
20231214,101700,464851750,20450,20450,20450,20450,30
20231214,101600,464238250,20450,20450,20450,20450,0
20231214,101500,464238250,20450,20450,20450,20450,1
20231214,101400,464217800,20500,20350,20500,20350,4399
20231214,101300,374081400,20350,20350,20350,20350,69
20231214,101200,372677250,20350,20350,20350,20350,6
20231214,101100,372555150,20300,20350,20350,20300,111
20231214,101000,370301300,20350,20350,20350,20350,101
20231214,100900,368245950,20350,20350,20350,20350,2
20231214,100800,368205250,20350,20350,20350,20350,26
20231214,100700,367676150,20350,20350,20350,20350,1
20231214,100600,367655800,20350,20300,20350,20300,15
20231214,100500,367351250,20300,20350,20350,20300,30
20231214,100400,366742200,20350,20300,20350,20300,1634
20231214,100300,333571850,20350,20350,20350,20350,294
20231214,100200,327588950,20350,20350,20350,20350,13
20231214,100100,327324400,20350,20350,20350,20350,0
20231214,100000,327324400,20350,20350,20350,20350,31
20231214,095900,326693550,20350,20350,20350,20350,29
20231214,095800,326103400,20350,20350,20350,20350,132
20231214,095700,323417200,20350,20350,20350,20350,29
20231214,095600,322827050,20350,20350,20350,20350,16
20231214,095500,322501450,20400,20400,20400,20400,1
20231214,095400,322481050,20350,20350,20350,20350,4
20231214,095300,322399650,20350,20350,20350,20350,856
20231214,095200,304980050,20350,20350,20350,20350,0
20231214,095100,304980050,20350,20350,20350,20350,100
20231214,095000,302945050,20400,20400,20400,20400,433
20231214,094900,294111850,20500,20500,20500,20500,20
20231214,094800,293701850,20500,20500,20500,20500,4
20231214,094700,293619850,20500,20500,20500,20500,2
20231214,094600,293578850,20500,20450,20500,20450,58
20231214,094500,292390150,20450,20450,20500,20450,24
20231214,094400,291899250,20450,20450,20450,20450,25
20231214,094300,291388000,20400,20350,20400,20350,626
20231214,094200,278639850,20350,20350,20350,20350,948
20231214,094100,259348050,20350,20400,20400,20350,10
20231214,094000,259144500,20400,20400,20400,20400,102
20231214,093900,257063700,20400,20400,20400,20400,374
20231214,093800,249434100,20400,20400,20400,20400,244
20231214,093700,244456500,20400,20400,20400,20400,9
20231214,093600,244272900,20400,20350,20400,20350,25
20231214,093500,243764050,20350,20400,20400,20350,37
20231214,093400,243010750,20400,20400,20400,20350,880
20231214,093300,225084250,20400,20400,20400,20400,86
20231214,093200,223329850,20400,20400,20400,20400,423
20231214,093100,214700650,20400,20400,20400,20350,1142
20231214,093000,191428900,20500,20500,20500,20500,2
20231214,092900,191387900,20500,20500,20500,20450,650
20231214,092800,178077300,20500,20500,20500,20500,224
20231214,092700,173485300,20450,20600,20600,20450,3000
20231214,092600,112061550,20650,20700,20700,20650,4
20231214,092500,111978900,20700,20700,20700,20700,2
20231214,092400,111937500,20700,20700,20700,20700,2
20231214,092300,111896100,20600,20600,20600,20600,2
20231214,092200,111854900,20700,20700,20700,20700,0
20231214,092100,111854900,20700,20600,20700,20600,246
20231214,092000,106781600,20600,20600,20600,20600,0
20231214,091900,106781600,20600,20600,20600,20600,2
20231214,091800,106740400,20600,20600,20600,20600,70
20231214,091700,105298400,20600,20600,20600,20600,531
20231214,091600,94359800,20550,20500,20550,20450,760
20231214,091500,78790300,20500,20500,20500,20500,500
20231214,091400,68540300,20550,20600,20600,20550,766
20231214,091300,52785700,20650,20650,20650,20650,116
20231214,091200,50390300,20650,20650,20650,20650,61
20231214,091100,49130650,20650,20650,20650,20650,1
20231214,091000,49110000,20600,20650,20650,20600,307
20231214,090900,42770700,20650,20650,20650,20650,20
20231214,090800,42357700,20700,20700,20700,20700,1
20231214,090700,42337000,20650,20700,20700,20650,350
20231214,090600,35107000,20700,20700,20700,20650,24
20231214,090500,34610850,20650,20650,20650,20650,0
20231214,090400,34610850,20650,20650,20650,20650,501
20231214,090300,24265200,20700,20700,20700,20700,16
20231214,090200,23934000,20700,20650,20800,20650,663
20231214,090100,10204900,20700,20600,20700,20600,254
20231214,090000,4964600,20600,20600,20600,20600,241