KissMeData/143240/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,202000,1907783390,17400,17400,17400,17400,759
20231214,201900,1907783390,17400,17400,17400,17400,0
20231214,201800,1907783390,17400,17400,17400,17400,0
20231214,201700,1907783390,17400,17400,17400,17400,0
20231214,201600,1907783390,17400,17400,17400,17400,0
20231214,201500,1907783390,17400,17400,17400,17400,0
20231214,201400,1907783390,17400,17400,17400,17400,0
20231214,201300,1907783390,17400,17400,17400,17400,0
20231214,201200,1907783390,17400,17400,17400,17400,0
20231214,201100,1907783390,17400,17400,17400,17400,0
20231214,201000,1907783390,17400,17400,17400,17400,0
20231214,200900,1907783390,17400,17400,17400,17400,0
20231214,200800,1907783390,17400,17400,17400,17400,0
20231214,200700,1907783390,17400,17400,17400,17400,0
20231214,200600,1907783390,17400,17400,17400,17400,0
20231214,200500,1907783390,17400,17400,17400,17400,0
20231214,200400,1907783390,17400,17400,17400,17400,0
20231214,200300,1907783390,17400,17400,17400,17400,0
20231214,200200,1907783390,17400,17400,17400,17400,0
20231214,200100,1907783390,17400,17400,17400,17400,0
20231214,200000,1907783390,17400,17400,17400,17400,0
20231214,195900,1907783390,17400,17400,17400,17400,0
20231214,195800,1907783390,17400,17400,17400,17400,0
20231214,195700,1907783390,17400,17400,17400,17400,0
20231214,195600,1907783390,17400,17400,17400,17400,0
20231214,195500,1907783390,17400,17400,17400,17400,0
20231214,195400,1907783390,17400,17400,17400,17400,0
20231214,195300,1907783390,17400,17400,17400,17400,0
20231214,195200,1907783390,17400,17400,17400,17400,0
20231214,195100,1907783390,17400,17400,17400,17400,0
20231214,195000,1907783390,17400,17400,17400,17400,759
20231214,194900,1907783390,17400,17400,17400,17400,0
20231214,194800,1907783390,17400,17400,17400,17400,0
20231214,194700,1907783390,17400,17400,17400,17400,0
20231214,194600,1907783390,17400,17400,17400,17400,0
20231214,194500,1907783390,17400,17400,17400,17400,0
20231214,194400,1907783390,17400,17400,17400,17400,0
20231214,194300,1907783390,17400,17400,17400,17400,0
20231214,194200,1907783390,17400,17400,17400,17400,0
20231214,194100,1907783390,17400,17400,17400,17400,0
20231214,194000,1907783390,17400,17400,17400,17400,0
20231214,193900,1907783390,17400,17400,17400,17400,0
20231214,193800,1907783390,17400,17400,17400,17400,0
20231214,193700,1907783390,17400,17400,17400,17400,0
20231214,193600,1907783390,17400,17400,17400,17400,0
20231214,193500,1907783390,17400,17400,17400,17400,0
20231214,193400,1907783390,17400,17400,17400,17400,0
20231214,193300,1907783390,17400,17400,17400,17400,0
20231214,193200,1907783390,17400,17400,17400,17400,0
20231214,193100,1907783390,17400,17400,17400,17400,0
20231214,193000,1907783390,17400,17400,17400,17400,0
20231214,192900,1907783390,17400,17400,17400,17400,0
20231214,192800,1907783390,17400,17400,17400,17400,0
20231214,192700,1907783390,17400,17400,17400,17400,0
20231214,192600,1907783390,17400,17400,17400,17400,0
20231214,192500,1907783390,17400,17400,17400,17400,0
20231214,192400,1907783390,17400,17400,17400,17400,0
20231214,192300,1907783390,17400,17400,17400,17400,0
20231214,192200,1907783390,17400,17400,17400,17400,0
20231214,192100,1907783390,17400,17400,17400,17400,0
20231214,192000,1907783390,17400,17400,17400,17400,759
20231214,191900,1907783390,17400,17400,17400,17400,0
20231214,191800,1907783390,17400,17400,17400,17400,0
20231214,191700,1907783390,17400,17400,17400,17400,0
20231214,191600,1907783390,17400,17400,17400,17400,0
20231214,191500,1907783390,17400,17400,17400,17400,0
20231214,191400,1907783390,17400,17400,17400,17400,0
20231214,191300,1907783390,17400,17400,17400,17400,0
20231214,191200,1907783390,17400,17400,17400,17400,0
20231214,191100,1907783390,17400,17400,17400,17400,0
20231214,191000,1907783390,17400,17400,17400,17400,0
20231214,190900,1907783390,17400,17400,17400,17400,0
20231214,190800,1907783390,17400,17400,17400,17400,0
20231214,190700,1907783390,17400,17400,17400,17400,0
20231214,190600,1907783390,17400,17400,17400,17400,0
20231214,190500,1907783390,17400,17400,17400,17400,0
20231214,190400,1907783390,17400,17400,17400,17400,0
20231214,190300,1907783390,17400,17400,17400,17400,0
20231214,190200,1907783390,17400,17400,17400,17400,0
20231214,190100,1907783390,17400,17400,17400,17400,0
20231214,190000,1907783390,17400,17400,17400,17400,0
20231214,185900,1907783390,17400,17400,17400,17400,0
20231214,185800,1907783390,17400,17400,17400,17400,0
20231214,185700,1907783390,17400,17400,17400,17400,0
20231214,185600,1907783390,17400,17400,17400,17400,0
20231214,185500,1907783390,17400,17400,17400,17400,0
20231214,185400,1907783390,17400,17400,17400,17400,0
20231214,185300,1907783390,17400,17400,17400,17400,0
20231214,185200,1907783390,17400,17400,17400,17400,0
20231214,185100,1907783390,17400,17400,17400,17400,0
20231214,185000,1907783390,17400,17400,17400,17400,759
20231214,184900,1907783390,17400,17400,17400,17400,0
20231214,184800,1907783390,17400,17400,17400,17400,0
20231214,184700,1907783390,17400,17400,17400,17400,0
20231214,184600,1907783390,17400,17400,17400,17400,0
20231214,184500,1907783390,17400,17400,17400,17400,0
20231214,184400,1907783390,17400,17400,17400,17400,0
20231214,184300,1907783390,17400,17400,17400,17400,0
20231214,184200,1907783390,17400,17400,17400,17400,0
20231214,184100,1907783390,17400,17400,17400,17400,0
20231214,184000,1907783390,17400,17400,17400,17400,0
20231214,183900,1907783390,17400,17400,17400,17400,0
20231214,183800,1907783390,17400,17400,17400,17400,0
20231214,183700,1907783390,17400,17400,17400,17400,0
20231214,183600,1907783390,17400,17400,17400,17400,0
20231214,183500,1907783390,17400,17400,17400,17400,0
20231214,183400,1907783390,17400,17400,17400,17400,0
20231214,183300,1907783390,17400,17400,17400,17400,0
20231214,183200,1907783390,17400,17400,17400,17400,0
20231214,183100,1907783390,17400,17400,17400,17400,0
20231214,183000,1907783390,17400,17400,17400,17400,0
20231214,182900,1907783390,17400,17400,17400,17400,0
20231214,182800,1907783390,17400,17400,17400,17400,0
20231214,182700,1907783390,17400,17400,17400,17400,0
20231214,182600,1907783390,17400,17400,17400,17400,0
20231214,182500,1907783390,17400,17400,17400,17400,0
20231214,182400,1907783390,17400,17400,17400,17400,0
20231214,182300,1907783390,17400,17400,17400,17400,0
20231214,182200,1907783390,17400,17400,17400,17400,0
20231214,182100,1907783390,17400,17400,17400,17400,0
20231214,182000,1907783390,17400,17400,17400,17400,759
20231214,181900,1907783390,17400,17400,17400,17400,0
20231214,181800,1907783390,17400,17400,17400,17400,0
20231214,181700,1907783390,17400,17400,17400,17400,0
20231214,181600,1907783390,17400,17400,17400,17400,0
20231214,181500,1907783390,17400,17400,17400,17400,0
20231214,181400,1907783390,17400,17400,17400,17400,0
20231214,181300,1907783390,17400,17400,17400,17400,0
20231214,181200,1907783390,17400,17400,17400,17400,0
20231214,181100,1907783390,17400,17400,17400,17400,0
20231214,181000,1907783390,17400,17400,17400,17400,0
20231214,180900,1907783390,17400,17400,17400,17400,0
20231214,180800,1907783390,17400,17400,17400,17400,0
20231214,180700,1907783390,17400,17400,17400,17400,0
20231214,180600,1907783390,17400,17400,17400,17400,0
20231214,180500,1907783390,17400,17400,17400,17400,0
20231214,180400,1907783390,17400,17400,17400,17400,0
20231214,180300,1907783390,17400,17400,17400,17400,0
20231214,180200,1907783390,17400,17400,17400,17400,0
20231214,180100,1907783390,17400,17400,17400,17400,0
20231214,180000,1907783390,17400,17400,17400,17400,0
20231214,175900,1907783390,17400,17400,17400,17400,0
20231214,175800,1907783390,17400,17400,17400,17400,0
20231214,175700,1907783390,17400,17400,17400,17400,0
20231214,175600,1907783390,17400,17400,17400,17400,0
20231214,175500,1907783390,17400,17400,17400,17400,0
20231214,175400,1907783390,17400,17400,17400,17400,0
20231214,175300,1907783390,17400,17400,17400,17400,0
20231214,175200,1907783390,17400,17400,17400,17400,0
20231214,175100,1907783390,17400,17400,17400,17400,0
20231214,175000,1907783390,17400,17400,17400,17400,759
20231214,174900,1907783390,17400,17400,17400,17400,0
20231214,174800,1907783390,17400,17400,17400,17400,0
20231214,174700,1907783390,17400,17400,17400,17400,0
20231214,174600,1907783390,17400,17400,17400,17400,0
20231214,174500,1907783390,17400,17400,17400,17400,0
20231214,174400,1907783390,17400,17400,17400,17400,0
20231214,174300,1907783390,17400,17400,17400,17400,0
20231214,174200,1907783390,17400,17400,17400,17400,0
20231214,174100,1907783390,17400,17400,17400,17400,0
20231214,174000,1907783390,17400,17400,17400,17400,0
20231214,173900,1907783390,17400,17400,17400,17400,0
20231214,173800,1907783390,17400,17400,17400,17400,0
20231214,173700,1907783390,17400,17400,17400,17400,0
20231214,173600,1907783390,17400,17400,17400,17400,0
20231214,173500,1907783390,17400,17400,17400,17400,0
20231214,173400,1907783390,17400,17400,17400,17400,0
20231214,173300,1907783390,17400,17400,17400,17400,0
20231214,173200,1907783390,17400,17400,17400,17400,0
20231214,173100,1907783390,17400,17400,17400,17400,0
20231214,173000,1907783390,17400,17400,17400,17400,0
20231214,172900,1907783390,17400,17400,17400,17400,0
20231214,172800,1907783390,17400,17400,17400,17400,0
20231214,172700,1907783390,17400,17400,17400,17400,0
20231214,172600,1907783390,17400,17400,17400,17400,0
20231214,172500,1907783390,17400,17400,17400,17400,0
20231214,172400,1907783390,17400,17400,17400,17400,0
20231214,172300,1907783390,17400,17400,17400,17400,0
20231214,172200,1907783390,17400,17400,17400,17400,0
20231214,172100,1907783390,17400,17400,17400,17400,0
20231214,172000,1907783390,17400,17400,17400,17400,759
20231214,171900,1907783390,17400,17400,17400,17400,0
20231214,171800,1907783390,17400,17400,17400,17400,0
20231214,171700,1907783390,17400,17400,17400,17400,0
20231214,171600,1907783390,17400,17400,17400,17400,0
20231214,171500,1907783390,17400,17400,17400,17400,0
20231214,171400,1907783390,17400,17400,17400,17400,0
20231214,171300,1907783390,17400,17400,17400,17400,0
20231214,171200,1907783390,17400,17400,17400,17400,0
20231214,171100,1907783390,17400,17400,17400,17400,0
20231214,171000,1907783390,17400,17400,17400,17400,0
20231214,170900,1907783390,17400,17400,17400,17400,0
20231214,170800,1907783390,17400,17400,17400,17400,0
20231214,170700,1907783390,17400,17400,17400,17400,0
20231214,170600,1907783390,17400,17400,17400,17400,0
20231214,170500,1907783390,17400,17400,17400,17400,0
20231214,170400,1907783390,17400,17400,17400,17400,0
20231214,170300,1907783390,17400,17400,17400,17400,0
20231214,170200,1907783390,17400,17400,17400,17400,0
20231214,170100,1907783390,17400,17400,17400,17400,0
20231214,170000,1907783390,17400,17400,17400,17400,0
20231214,165900,1907783390,17400,17400,17400,17400,0
20231214,165800,1907783390,17400,17400,17400,17400,0
20231214,165700,1907783390,17400,17400,17400,17400,0
20231214,165600,1907783390,17400,17400,17400,17400,0
20231214,165500,1907783390,17400,17400,17400,17400,0
20231214,165400,1907783390,17400,17400,17400,17400,0
20231214,165300,1907783390,17400,17400,17400,17400,0
20231214,165200,1907783390,17400,17400,17400,17400,0
20231214,165100,1907783390,17400,17400,17400,17400,0
20231214,165000,1907783390,17400,17400,17400,17400,759
20231214,164900,1907783390,17400,17400,17400,17400,0
20231214,164800,1907783390,17400,17400,17400,17400,0
20231214,164700,1907783390,17400,17400,17400,17400,0
20231214,164600,1907783390,17400,17400,17400,17400,0
20231214,164500,1907783390,17400,17400,17400,17400,0
20231214,164400,1907783390,17400,17400,17400,17400,0
20231214,164300,1907783390,17400,17400,17400,17400,0
20231214,164200,1907783390,17400,17400,17400,17400,0
20231214,164100,1907783390,17400,17400,17400,17400,0
20231214,164000,1907783390,17400,17400,17400,17400,0
20231214,163900,1907783390,17400,17400,17400,17400,0
20231214,163800,1907783390,17400,17400,17400,17400,0
20231214,163700,1907783390,17400,17400,17400,17400,0
20231214,163600,1907783390,17400,17400,17400,17400,0
20231214,163500,1907783390,17400,17400,17400,17400,0
20231214,163400,1907783390,17400,17400,17400,17400,0
20231214,163300,1907783390,17400,17400,17400,17400,0
20231214,163200,1907783390,17400,17400,17400,17400,0
20231214,163100,1907783390,17400,17400,17400,17400,0
20231214,163000,1907783390,17400,17400,17400,17400,0
20231214,162900,1907783390,17400,17400,17400,17400,0
20231214,162800,1907783390,17400,17400,17400,17400,0
20231214,162700,1907783390,17400,17400,17400,17400,0
20231214,162600,1907783390,17400,17400,17400,17400,0
20231214,162500,1907783390,17400,17400,17400,17400,0
20231214,162400,1907783390,17400,17400,17400,17400,0
20231214,162300,1907783390,17400,17400,17400,17400,0
20231214,162200,1907783390,17400,17400,17400,17400,0
20231214,162100,1907783390,17400,17400,17400,17400,0
20231214,162000,1907783390,17400,17400,17400,17400,759
20231214,161900,1907783390,17400,17400,17400,17400,0
20231214,161800,1907783390,17400,17400,17400,17400,0
20231214,161700,1907783390,17400,17400,17400,17400,0
20231214,161600,1907783390,17400,17400,17400,17400,0
20231214,161500,1907783390,17400,17400,17400,17400,0
20231214,161400,1907783390,17400,17400,17400,17400,0
20231214,161300,1907783390,17400,17400,17400,17400,0
20231214,161200,1907783390,17400,17400,17400,17400,0
20231214,161100,1907783390,17400,17400,17400,17400,0
20231214,161000,1907783390,17400,17400,17400,17400,0
20231214,160900,1907783390,17400,17400,17400,17400,0
20231214,160800,1907783390,17400,17400,17400,17400,0
20231214,160700,1907783390,17400,17400,17400,17400,0
20231214,160600,1907783390,17400,17400,17400,17400,0
20231214,160500,1907783390,17400,17400,17400,17400,0
20231214,160400,1907783390,17400,17400,17400,17400,0
20231214,160300,1907783390,17400,17400,17400,17400,0
20231214,160200,1907783390,17400,17400,17400,17400,0
20231214,160100,1907783390,17400,17400,17400,17400,0
20231214,160000,1907783390,17400,17400,17400,17400,0
20231214,155900,1907783390,17400,17400,17400,17400,0
20231214,155800,1907783390,17400,17400,17400,17400,0
20231214,155700,1907783390,17400,17400,17400,17400,0
20231214,155600,1907783390,17400,17400,17400,17400,0
20231214,155500,1907783390,17400,17400,17400,17400,0
20231214,155400,1907783390,17400,17400,17400,17400,0
20231214,155300,1907783390,17400,17400,17400,17400,0
20231214,155200,1907783390,17400,17400,17400,17400,0
20231214,155100,1907783390,17400,17400,17400,17400,0
20231214,155000,1907783390,17400,17400,17400,17400,759
20231214,154900,1907783390,17400,17400,17400,17400,0
20231214,154800,1907783390,17400,17400,17400,17400,0
20231214,154700,1907783390,17400,17400,17400,17400,0
20231214,154600,1907783390,17400,17400,17400,17400,0
20231214,154500,1907783390,17400,17400,17400,17400,0
20231214,154400,1907783390,17400,17400,17400,17400,0
20231214,154300,1907783390,17400,17400,17400,17400,0
20231214,154200,1907783390,17400,17400,17400,17400,0
20231214,154100,1907783390,17400,17400,17400,17400,0
20231214,154000,1907783390,17400,17400,17400,17400,0
20231214,153900,1907783390,17400,17400,17400,17400,0
20231214,153800,1907783390,17400,17400,17400,17400,0
20231214,153700,1907783390,17400,17400,17400,17400,0
20231214,153600,1907783390,17400,17400,17400,17400,0
20231214,153500,1907783390,17400,17400,17400,17400,0
20231214,153400,1907783390,17400,17400,17400,17400,0
20231214,153300,1907783390,17400,17400,17400,17400,0
20231214,153200,1907783390,17400,17400,17400,17400,0
20231214,153100,1907783390,17400,17400,17400,17400,0
20231214,153000,1907783390,17400,17400,17400,17400,759
20231214,152900,1894576790,17390,17390,17390,17390,0
20231214,152800,1894576790,17390,17390,17390,17390,0
20231214,152700,1894576790,17390,17390,17390,17390,0
20231214,152600,1894576790,17390,17390,17390,17390,0
20231214,152500,1894576790,17390,17390,17390,17390,0
20231214,152400,1894576790,17390,17390,17390,17390,0
20231214,152300,1894576790,17390,17390,17390,17390,0
20231214,152200,1894576790,17390,17390,17390,17390,0
20231214,152100,1894576790,17390,17390,17390,17390,0
20231214,152000,1894576790,17390,17390,17390,17390,0
20231214,151900,1894576790,17390,17390,17390,17390,42
20231214,151800,1893846410,17400,17400,17400,17400,50
20231214,151700,1892976410,17400,17400,17400,17400,64
20231214,151600,1891862810,17400,17400,17400,17400,0
20231214,151500,1891862810,17400,17400,17400,17400,23
20231214,151400,1891462610,17400,17400,17400,17400,59
20231214,151300,1890436010,17400,17400,17400,17400,21
20231214,151200,1890070610,17400,17400,17400,17400,43
20231214,151100,1889322410,17400,17430,17430,17390,277
20231214,151000,1884502480,17430,17430,17430,17420,94
20231214,150900,1882864080,17430,17430,17430,17430,192
20231214,150800,1879517520,17430,17430,17430,17430,48
20231214,150700,1878680880,17430,17420,17430,17420,60
20231214,150600,1877635390,17430,17430,17430,17420,46
20231214,150500,1876833730,17420,17410,17420,17410,15
20231214,150400,1876572450,17420,17420,17420,17420,64
20231214,150300,1875457570,17420,17430,17430,17420,75
20231214,150200,1874151060,17430,17430,17430,17410,65
20231214,150100,1873018540,17430,17430,17430,17430,87
20231214,150000,1871502130,17430,17430,17430,17430,40
20231214,145900,1870804930,17430,17430,17430,17430,74
20231214,145800,1869515110,17420,17420,17420,17420,83
20231214,145700,1868069250,17420,17420,17420,17420,25
20231214,145600,1867633750,17400,17400,17400,17400,1324
20231214,145500,1844596150,17400,17400,17400,17400,116
20231214,145400,1842577750,17400,17400,17400,17400,57
20231214,145300,1841585950,17400,17400,17400,17400,39
20231214,145200,1840907350,17400,17390,17400,17390,71
20231214,145100,1839672080,17400,17400,17400,17400,39
20231214,145000,1838993480,17400,17400,17400,17400,105
20231214,144900,1837166480,17400,17400,17400,17400,25
20231214,144800,1836731480,17400,17400,17400,17400,29
20231214,144700,1836226880,17400,17400,17400,17400,34
20231214,144600,1835635280,17380,17400,17400,17380,1087
20231214,144500,1816742500,17400,17400,17400,17400,69
20231214,144400,1815541900,17400,17400,17400,17400,79
20231214,144300,1814167300,17400,17400,17400,17400,13
20231214,144200,1813941100,17400,17400,17400,17400,29
20231214,144100,1813436500,17380,17380,17390,17370,2631
20231214,144000,1767711250,17390,17390,17390,17390,92
20231214,143900,1766111370,17380,17400,17400,17380,745
20231214,143800,1753162270,17400,17400,17400,17400,35
20231214,143700,1752553270,17400,17400,17400,17400,44
20231214,143600,1751787670,17400,17450,17450,17390,3048
20231214,143500,1698744960,17450,17440,17450,17440,86
20231214,143400,1697244820,17450,17450,17450,17440,195
20231214,143300,1693842220,17450,17460,17460,17450,74
20231214,143200,1692550400,17460,17450,17460,17450,55
20231214,143100,1691590570,17450,17450,17450,17440,99
20231214,143000,1689863320,17450,17450,17450,17450,94
20231214,142900,1688223020,17450,17450,17450,17450,26
20231214,142800,1687769320,17450,17440,17450,17440,80
20231214,142700,1686373990,17430,17430,17430,17430,24
20231214,142600,1685955670,17430,17430,17430,17430,82
20231214,142500,1684526410,17430,17430,17430,17430,53
20231214,142400,1683602620,17430,17430,17430,17430,45
20231214,142300,1682818270,17430,17430,17430,17430,27
20231214,142200,1682347660,17430,17430,17430,17430,77
20231214,142100,1681005550,17430,17430,17430,17430,44
20231214,142000,1680238630,17430,17400,17430,17390,698
20231214,141900,1668093100,17400,17430,17430,17400,1821
20231214,141800,1636390860,17430,17430,17430,17430,34
20231214,141700,1635798240,17430,17430,17430,17430,97
20231214,141600,1634107530,17430,17430,17430,17430,13
20231214,141500,1633880940,17430,17430,17430,17430,133
20231214,141400,1631562750,17430,17420,17430,17420,123
20231214,141300,1629419340,17430,17440,17440,17430,36
20231214,141200,1628791730,17450,17430,17450,17430,345
20231214,141100,1622772380,17430,17430,17430,17430,74
20231214,141000,1621482560,17430,17430,17430,17430,13
20231214,140900,1621255970,17410,17470,17490,17410,1436
20231214,140800,1596188350,17480,17480,17480,17480,48
20231214,140700,1595349310,17480,17480,17480,17480,43
20231214,140600,1594597670,17480,17470,17480,17470,125
20231214,140500,1592413300,17470,17470,17470,17470,0
20231214,140400,1592413300,17470,17460,17470,17460,60
20231214,140300,1591365450,17460,17480,17480,17460,109
20231214,140200,1589461230,17480,17470,17480,17470,54
20231214,140100,1588517550,17470,17480,17480,17470,104
20231214,140000,1586700570,17480,17480,17480,17480,60
20231214,135900,1585651770,17480,17480,17480,17480,33
20231214,135800,1585074930,17480,17480,17480,17480,76
20231214,135700,1583746450,17470,17470,17470,17470,63
20231214,135600,1582645840,17470,17470,17470,17470,22
20231214,135500,1582261500,17470,17480,17480,17450,108
20231214,135400,1580374730,17480,17480,17480,17480,15
20231214,135300,1580112530,17480,17480,17480,17480,42
20231214,135200,1579378370,17470,17470,17480,17470,110
20231214,135100,1577456540,17460,17470,17470,17460,18
20231214,135000,1577142090,17470,17480,17480,17470,86
20231214,134900,1575639170,17480,17470,17480,17470,92
20231214,134800,1574031850,17470,17460,17470,17460,171
20231214,134700,1571045500,17460,17460,17460,17460,35
20231214,134600,1570434400,17460,17460,17460,17460,382
20231214,134500,1563764680,17460,17460,17460,17460,18
20231214,134400,1563450400,17440,17440,17440,17440,96
20231214,134300,1561776160,17440,17440,17440,17440,14
20231214,134200,1561532000,17410,17440,17520,17410,1895
20231214,134100,1528405990,17430,17430,17430,17430,152
20231214,134000,1525756630,17430,17430,17430,17430,90
20231214,133900,1524187930,17430,17430,17430,17430,41
20231214,133800,1523473300,17430,17420,17430,17420,66
20231214,133700,1522323440,17420,17420,17420,17420,13
20231214,133600,1522096980,17420,17420,17420,17420,40
20231214,133500,1521400180,17420,17420,17420,17420,84
20231214,133400,1519936900,17430,17430,17430,17430,53
20231214,133300,1519013110,17420,17430,17430,17420,74
20231214,133200,1517723300,17430,17420,17430,17420,46
20231214,133100,1516921540,17430,17430,17430,17430,12
20231214,133000,1516712380,17430,17430,17430,17430,63
20231214,132900,1515614290,17430,17410,17430,17400,264
20231214,132800,1511017390,17410,17420,17420,17400,46
20231214,132700,1510216400,17420,17420,17420,17420,95
20231214,132600,1508561500,17420,17410,17420,17410,25
20231214,132500,1508126040,17400,17440,17440,17390,3395
20231214,132400,1449031250,17430,17440,17440,17430,84
20231214,132300,1447566390,17440,17440,17440,17440,11
20231214,132200,1447374550,17440,17430,17440,17420,223
20231214,132100,1443487570,17430,17430,17430,17410,33
20231214,132000,1442912550,17420,17430,17430,17420,42
20231214,131900,1442180610,17420,17430,17430,17420,159
20231214,131800,1439409510,17440,17440,17440,17440,19
20231214,131700,1439078150,17440,17440,17440,17440,35
20231214,131600,1438467750,17420,17470,17480,17420,160
20231214,131500,1435677290,17480,17480,17480,17480,30
20231214,131400,1435152890,17430,17480,17480,17430,162
20231214,131300,1432326810,17480,17480,17480,17480,57
20231214,131200,1431330450,17480,17480,17480,17480,72
20231214,131100,1430071890,17480,17480,17480,17480,74
20231214,131000,1428778370,17480,17480,17480,17480,37
20231214,130900,1428131610,17480,17480,17480,17480,60
20231214,130800,1427082810,17470,17480,17480,17470,51
20231214,130700,1426191450,17480,17470,17480,17470,23
20231214,130600,1425789420,17470,17460,17470,17460,56
20231214,130500,1424811400,17460,17460,17460,17460,165
20231214,130400,1421930500,17460,17460,17460,17460,26
20231214,130300,1421476540,17450,17450,17450,17450,0
20231214,130200,1421476540,17450,17460,17460,17450,115
20231214,130100,1419469010,17430,17460,17460,17430,41
20231214,130000,1418753410,17440,17470,17490,17440,116
20231214,125900,1416727610,17480,17430,17490,17420,528
20231214,125800,1407506320,17420,17430,17430,17410,170
20231214,125700,1404545130,17430,17420,17430,17420,59
20231214,125600,1403516850,17460,17420,17460,17410,360
20231214,125500,1397244380,17420,17430,17440,17420,67
20231214,125400,1396076570,17430,17480,17480,17430,780
20231214,125300,1382467030,17490,17490,17490,17490,49
20231214,125200,1381610020,17490,17500,17500,17490,48
20231214,125100,1380770200,17490,17490,17490,17490,99
20231214,125000,1379038690,17490,17500,17500,17490,48
20231214,124900,1378199030,17500,17500,17500,17500,57
20231214,124800,1377201530,17500,17500,17510,17500,119
20231214,124700,1375118830,17500,17500,17500,17500,30
20231214,124600,1374593830,17500,17500,17500,17500,90
20231214,124500,1373018830,17500,17500,17500,17500,26
20231214,124400,1372563830,17500,17500,17500,17500,24
20231214,124300,1372143830,17490,17490,17490,17480,82
20231214,124200,1370709750,17490,17490,17490,17490,58
20231214,124100,1369695330,17490,17490,17490,17490,22
20231214,124000,1369310550,17480,17490,17490,17480,69
20231214,123900,1368103750,17490,17470,17490,17470,28
20231214,123800,1367614200,17480,17480,17480,17480,112
20231214,123700,1365656440,17480,17480,17480,17480,27
20231214,123600,1365184480,17480,17490,17490,17470,40
20231214,123500,1364485200,17490,17490,17490,17490,83
20231214,123400,1363033530,17490,17490,17490,17490,25
20231214,123300,1362596280,17490,17480,17490,17470,56
20231214,123200,1361617190,17470,17480,17480,17470,74
20231214,123100,1360323860,17470,17500,17500,17470,72
20231214,123000,1359064760,17500,17490,17500,17490,39
20231214,122900,1358382530,17490,17500,17500,17490,77
20231214,122800,1357035140,17500,17500,17500,17500,43
20231214,122700,1356282640,17500,17490,17500,17490,83
20231214,122600,1354830790,17490,17480,17490,17480,18
20231214,122500,1354516100,17490,17480,17490,17480,48
20231214,122400,1353676930,17480,17480,17480,17480,62
20231214,122300,1352593170,17480,17490,17490,17480,52
20231214,122200,1351684070,17470,17490,17490,17470,43
20231214,122100,1350932140,17480,17480,17480,17480,46
20231214,122000,1350128060,17470,17470,17490,17470,59
20231214,121900,1349096980,17460,17490,17490,17460,110
20231214,121800,1347174520,17500,17490,17500,17480,149
20231214,121700,1344567840,17480,17510,17510,17480,140
20231214,121600,1342118580,17510,17520,17520,17510,51
20231214,121500,1341225160,17520,17520,17520,17520,77
20231214,121400,1339876120,17500,17490,17510,17490,48
20231214,121300,1339035860,17490,17490,17490,17490,23
20231214,121200,1338633590,17470,17470,17470,17470,24
20231214,121100,1338214310,17470,17470,17470,17470,39
20231214,121000,1337532980,17470,17470,17470,17470,46
20231214,120900,1336729360,17460,17460,17460,17450,96
20231214,120800,1335053700,17450,17450,17450,17440,124
20231214,120700,1332890330,17440,17460,17460,17440,445
20231214,120600,1325126670,17450,17530,17530,17440,2819
20231214,120500,1275849250,17540,17560,17560,17540,83
20231214,120400,1274392430,17540,17540,17540,17530,382
20231214,120300,1267692820,17550,17590,17590,17550,197
20231214,120200,1264233070,17590,17590,17590,17590,148
20231214,120100,1261629750,17590,17590,17590,17590,19
20231214,120000,1261295540,17580,17590,17590,17580,64
20231214,115900,1260169940,17590,17580,17590,17570,134
20231214,115800,1257814200,17580,17580,17580,17580,46
20231214,115700,1257005520,17580,17580,17580,17580,59
20231214,115600,1255968300,17580,17580,17580,17580,109
20231214,115500,1254052080,17580,17580,17580,17570,104
20231214,115400,1252223880,17580,17590,17590,17580,113
20231214,115300,1250236600,17590,17570,17590,17570,50
20231214,115200,1249358020,17570,17560,17570,17560,45
20231214,115100,1248567440,17570,17570,17570,17560,138
20231214,115000,1246142800,17570,17570,17570,17560,68
20231214,114900,1244948060,17570,17560,17570,17560,90
20231214,114800,1243366970,17570,17550,17570,17550,65
20231214,114700,1242225500,17530,17590,17590,17530,121
20231214,114600,1240101960,17550,17590,17590,17550,383
20231214,114500,1233370180,17590,17590,17590,17580,87
20231214,114400,1231839860,17590,17590,17590,17590,77
20231214,114300,1230485430,17590,17590,17590,17590,100
20231214,114200,1228726430,17590,17590,17590,17590,50
20231214,114100,1227846930,17590,17590,17590,17590,93
20231214,114000,1226211060,17590,17590,17590,17590,108
20231214,113900,1224311340,17590,17600,17600,17590,45
20231214,113800,1223519470,17600,17600,17600,17600,92
20231214,113700,1221900270,17600,17600,17600,17600,120
20231214,113600,1219788270,17590,17580,17590,17580,51
20231214,113500,1218891390,17570,17580,17580,17570,70
20231214,113400,1217661270,17590,17600,17600,17590,301
20231214,113300,1212364130,17600,17600,17600,17600,186
20231214,113200,1209090530,17600,17600,17600,17590,276
20231214,113100,1204232940,17600,17600,17600,17590,88
20231214,113000,1202684150,17600,17600,17600,17600,46
20231214,112900,1201874550,17600,17600,17600,17600,178
20231214,112800,1198741750,17600,17600,17600,17600,64
20231214,112700,1197615350,17600,17580,17600,17580,50
20231214,112600,1196735910,17550,17500,17560,17500,427
20231214,112500,1189245900,17500,17600,17620,17500,2005
20231214,112400,1153987670,17600,17600,17600,17600,38
20231214,112300,1153318870,17600,17600,17600,17600,21
20231214,112200,1152949270,17600,17530,17600,17530,53
20231214,112100,1152018080,17510,17510,17540,17500,345
20231214,112000,1145976760,17520,17590,17590,17510,546
20231214,111900,1136393520,17600,17600,17600,17600,100
20231214,111800,1134633520,17600,17600,17600,17600,50
20231214,111700,1133753520,17600,17590,17600,17590,83
20231214,111600,1132293250,17590,17590,17590,17590,47
20231214,111500,1131466520,17590,17590,17590,17590,45
20231214,111400,1130674970,17600,17560,17600,17560,272
20231214,111300,1125894180,17560,17560,17560,17560,14
20231214,111200,1125648340,17550,17540,17550,17540,83
20231214,111100,1124191710,17550,17540,17550,17540,55
20231214,111000,1123226760,17550,17550,17550,17550,90
20231214,110900,1121647260,17550,17550,17550,17540,37
20231214,110800,1120997920,17550,17550,17550,17550,35
20231214,110700,1120383670,17550,17550,17550,17550,94
20231214,110600,1118733970,17550,17560,17560,17550,60
20231214,110500,1117680650,17560,17560,17560,17560,21
20231214,110400,1117311890,17550,17570,17570,17550,252
20231214,110300,1112885410,17560,17560,17560,17560,35
20231214,110200,1112270810,17570,17570,17570,17570,52
20231214,110100,1111357170,17580,17580,17580,17550,77
20231214,110000,1110004080,17550,17550,17550,17550,129
20231214,105900,1107740130,17540,17530,17540,17530,78
20231214,105800,1106372400,17530,17530,17530,17530,165
20231214,105700,1103479950,17520,17500,17520,17500,47
20231214,105600,1102657040,17500,17530,17530,17500,711
20231214,105500,1090208000,17530,17450,17540,17440,564
20231214,105400,1080352270,17440,17600,17600,17440,4070
20231214,105300,1009091730,17600,17650,17670,17600,402
20231214,105200,1002008050,17650,17670,17670,17650,34
20231214,105100,1001407300,17670,17670,17670,17670,44
20231214,105000,1000629820,17670,17680,17680,17670,185
20231214,104900,997359870,17670,17670,17670,17670,46
20231214,104800,996547050,17670,17660,17670,17660,68
20231214,104700,995345850,17660,17650,17660,17650,35
20231214,104600,994727820,17650,17650,17650,17650,57
20231214,104500,993721770,17640,17650,17650,17640,56
20231214,104400,992733420,17650,17650,17650,17640,63
20231214,104300,991621480,17660,17660,17660,17650,36
20231214,104200,990985740,17660,17660,17660,17650,75
20231214,104100,989661250,17650,17650,17650,17650,46
20231214,104000,988849350,17650,17640,17650,17630,96
20231214,103900,987155400,17650,17650,17650,17650,70
20231214,103800,985919900,17650,17630,17650,17630,46
20231214,103700,985108320,17630,17630,17630,17630,57
20231214,103600,984103410,17630,17650,17650,17620,213
20231214,103500,980349430,17640,17640,17640,17630,133
20231214,103400,978004150,17630,17630,17630,17630,82
20231214,103300,976558490,17630,17640,17640,17630,46
20231214,103200,975747150,17640,17640,17640,17640,35
20231214,103100,975129750,17640,17650,17650,17640,111
20231214,103000,973170610,17650,17650,17650,17650,0
20231214,102900,973170610,17650,17640,17660,17640,64
20231214,102800,972040740,17620,17610,17620,17610,91
20231214,102700,970437730,17590,17620,17630,17590,402
20231214,102600,963355200,17620,17660,17660,17620,756
20231214,102500,950017110,17670,17690,17690,17670,1640
20231214,102400,921013090,17700,17700,17710,17700,58
20231214,102300,919986110,17710,17720,17720,17710,104
20231214,102200,918143460,17710,17710,17710,17710,18
20231214,102100,917824680,17700,17690,17700,17690,74
20231214,102000,916515190,17690,17700,17700,17690,206
20231214,101900,912869620,17700,17690,17700,17680,771
20231214,101800,899224840,17690,17740,17740,17690,379
20231214,101700,892516460,17720,17710,17720,17700,714
20231214,101600,879868510,17710,17700,17710,17700,156
20231214,101500,877106420,17700,17710,17710,17700,122
20231214,101400,874946050,17710,17720,17720,17700,282
20231214,101300,869951710,17720,17720,17720,17720,58
20231214,101200,868923950,17740,17720,17740,17710,225
20231214,101100,864937130,17730,17760,17760,17730,359
20231214,101000,858567160,17770,17770,17770,17770,59
20231214,100900,857518730,17770,17770,17770,17770,138
20231214,100800,855066470,17770,17790,17790,17770,103
20231214,100700,853235100,17780,17780,17790,17780,22
20231214,100600,852843820,17780,17770,17780,17770,54
20231214,100500,851883810,17770,17780,17780,17760,361
20231214,100400,845470280,17780,17770,17790,17770,134
20231214,100300,843087820,17770,17760,17770,17750,362
20231214,100200,836659230,17760,17790,17790,17760,161
20231214,100100,833797420,17800,17810,17820,17800,959
20231214,100000,816715430,17800,17780,17810,17780,3721
20231214,095900,750478470,17780,17770,17780,17730,2917
20231214,095800,698655890,17760,17650,17770,17650,3156
20231214,095700,642746610,17640,17620,17640,17620,33
20231214,095600,642164510,17630,17650,17650,17630,73
20231214,095500,640876620,17650,17610,17650,17600,290
20231214,095400,635767940,17620,17620,17630,17620,196
20231214,095300,632313100,17620,17600,17620,17600,113
20231214,095200,630323860,17610,17620,17620,17600,322
20231214,095100,624655590,17630,17630,17630,17610,79
20231214,095000,623263310,17630,17660,17670,17630,146
20231214,094900,620684490,17660,17680,17680,17660,54
20231214,094800,619730320,17680,17670,17680,17670,57
20231214,094700,618722880,17670,17690,17690,17670,360
20231214,094600,612357760,17690,17670,17700,17670,369
20231214,094500,605832930,17670,17690,17690,17670,69
20231214,094400,604612930,17690,17680,17690,17670,228
20231214,094300,600580950,17680,17690,17700,17680,268
20231214,094200,595839920,17690,17630,17700,17630,2124
20231214,094100,558257620,17640,17580,17640,17570,1042
20231214,094000,539911050,17570,17580,17580,17570,30
20231214,093900,539383750,17570,17550,17570,17550,21
20231214,093800,539014960,17560,17590,17590,17560,215
20231214,093700,535236090,17590,17540,17590,17530,471
20231214,093600,526958620,17540,17530,17590,17530,1995
20231214,093500,491931840,17520,17500,17520,17500,378
20231214,093400,485310390,17530,17530,17540,17500,111
20231214,093300,483366020,17510,17520,17520,17510,242
20231214,093200,479128070,17520,17530,17530,17520,33
20231214,093100,478549690,17530,17500,17530,17500,64
20231214,093000,477428280,17510,17540,17540,17510,26
20231214,092900,476972270,17550,17500,17550,17500,507
20231214,092800,468091010,17500,17460,17500,17460,1079
20231214,092700,449221670,17450,17470,17490,17450,1305
20231214,092600,426408370,17470,17420,17480,17420,1472
20231214,092500,400695610,17420,17450,17450,17420,245
20231214,092400,396424820,17450,17400,17450,17400,133
20231214,092300,394107600,17430,17400,17430,17400,301
20231214,092200,388865470,17380,17400,17400,17380,105
20231214,092100,387039500,17380,17380,17380,17380,29
20231214,092000,386535480,17370,17380,17380,17370,32
20231214,091900,385979370,17380,17450,17460,17380,752
20231214,091800,372877580,17450,17420,17450,17400,206
20231214,091700,369285670,17420,17340,17420,17340,203
20231214,091600,365757850,17330,17300,17330,17300,219
20231214,091500,361965640,17340,17350,17350,17270,832
20231214,091400,347554360,17360,17410,17410,17360,130
20231214,091300,345295170,17420,17380,17430,17380,601
20231214,091200,334830640,17380,17340,17390,17340,713
20231214,091100,322441500,17330,17320,17330,17320,195
20231214,091000,319062420,17320,17310,17320,17310,732
20231214,090900,306385500,17320,17210,17320,17210,172
20231214,090800,303420750,17220,17170,17220,17150,5203
20231214,090700,214167540,17150,17230,17240,17150,2128
20231214,090600,177617130,17150,17150,17150,17150,0
20231214,090500,177617130,17150,17150,17220,17110,2410
20231214,090400,136282450,17150,17200,17200,17150,3728
20231214,090300,72266930,17200,17280,17280,17200,260
20231214,090200,67787000,17260,17420,17420,17260,126
20231214,090100,65602850,17380,17430,17430,17380,3030
20231214,090000,12880130,17410,17430,17430,17410,739