KissMeData/158430/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,202200,2886364840,4395,4395,4395,4395,10653
20231214,202100,2886364840,4395,4395,4395,4395,0
20231214,202000,2886364840,4395,4395,4395,4395,0
20231214,201900,2886364840,4395,4395,4395,4395,0
20231214,201800,2886364840,4395,4395,4395,4395,0
20231214,201700,2886364840,4395,4395,4395,4395,0
20231214,201600,2886364840,4395,4395,4395,4395,0
20231214,201500,2886364840,4395,4395,4395,4395,0
20231214,201400,2886364840,4395,4395,4395,4395,0
20231214,201300,2886364840,4395,4395,4395,4395,0
20231214,201200,2886364840,4395,4395,4395,4395,0
20231214,201100,2886364840,4395,4395,4395,4395,0
20231214,201000,2886364840,4395,4395,4395,4395,0
20231214,200900,2886364840,4395,4395,4395,4395,0
20231214,200800,2886364840,4395,4395,4395,4395,0
20231214,200700,2886364840,4395,4395,4395,4395,0
20231214,200600,2886364840,4395,4395,4395,4395,0
20231214,200500,2886364840,4395,4395,4395,4395,0
20231214,200400,2886364840,4395,4395,4395,4395,0
20231214,200300,2886364840,4395,4395,4395,4395,0
20231214,200200,2886364840,4395,4395,4395,4395,0
20231214,200100,2886364840,4395,4395,4395,4395,0
20231214,200000,2886364840,4395,4395,4395,4395,0
20231214,195900,2886364840,4395,4395,4395,4395,0
20231214,195800,2886364840,4395,4395,4395,4395,0
20231214,195700,2886364840,4395,4395,4395,4395,0
20231214,195600,2886364840,4395,4395,4395,4395,0
20231214,195500,2886364840,4395,4395,4395,4395,0
20231214,195400,2886364840,4395,4395,4395,4395,0
20231214,195300,2886364840,4395,4395,4395,4395,0
20231214,195200,2886364840,4395,4395,4395,4395,10653
20231214,195100,2886364840,4395,4395,4395,4395,0
20231214,195000,2886364840,4395,4395,4395,4395,0
20231214,194900,2886364840,4395,4395,4395,4395,0
20231214,194800,2886364840,4395,4395,4395,4395,0
20231214,194700,2886364840,4395,4395,4395,4395,0
20231214,194600,2886364840,4395,4395,4395,4395,0
20231214,194500,2886364840,4395,4395,4395,4395,0
20231214,194400,2886364840,4395,4395,4395,4395,0
20231214,194300,2886364840,4395,4395,4395,4395,0
20231214,194200,2886364840,4395,4395,4395,4395,0
20231214,194100,2886364840,4395,4395,4395,4395,0
20231214,194000,2886364840,4395,4395,4395,4395,0
20231214,193900,2886364840,4395,4395,4395,4395,0
20231214,193800,2886364840,4395,4395,4395,4395,0
20231214,193700,2886364840,4395,4395,4395,4395,0
20231214,193600,2886364840,4395,4395,4395,4395,0
20231214,193500,2886364840,4395,4395,4395,4395,0
20231214,193400,2886364840,4395,4395,4395,4395,0
20231214,193300,2886364840,4395,4395,4395,4395,0
20231214,193200,2886364840,4395,4395,4395,4395,0
20231214,193100,2886364840,4395,4395,4395,4395,0
20231214,193000,2886364840,4395,4395,4395,4395,0
20231214,192900,2886364840,4395,4395,4395,4395,0
20231214,192800,2886364840,4395,4395,4395,4395,0
20231214,192700,2886364840,4395,4395,4395,4395,0
20231214,192600,2886364840,4395,4395,4395,4395,0
20231214,192500,2886364840,4395,4395,4395,4395,0
20231214,192400,2886364840,4395,4395,4395,4395,0
20231214,192300,2886364840,4395,4395,4395,4395,0
20231214,192200,2886364840,4395,4395,4395,4395,10653
20231214,192100,2886364840,4395,4395,4395,4395,0
20231214,192000,2886364840,4395,4395,4395,4395,0
20231214,191900,2886364840,4395,4395,4395,4395,0
20231214,191800,2886364840,4395,4395,4395,4395,0
20231214,191700,2886364840,4395,4395,4395,4395,0
20231214,191600,2886364840,4395,4395,4395,4395,0
20231214,191500,2886364840,4395,4395,4395,4395,0
20231214,191400,2886364840,4395,4395,4395,4395,0
20231214,191300,2886364840,4395,4395,4395,4395,0
20231214,191200,2886364840,4395,4395,4395,4395,0
20231214,191100,2886364840,4395,4395,4395,4395,0
20231214,191000,2886364840,4395,4395,4395,4395,0
20231214,190900,2886364840,4395,4395,4395,4395,0
20231214,190800,2886364840,4395,4395,4395,4395,0
20231214,190700,2886364840,4395,4395,4395,4395,0
20231214,190600,2886364840,4395,4395,4395,4395,0
20231214,190500,2886364840,4395,4395,4395,4395,0
20231214,190400,2886364840,4395,4395,4395,4395,0
20231214,190300,2886364840,4395,4395,4395,4395,0
20231214,190200,2886364840,4395,4395,4395,4395,0
20231214,190100,2886364840,4395,4395,4395,4395,0
20231214,190000,2886364840,4395,4395,4395,4395,0
20231214,185900,2886364840,4395,4395,4395,4395,0
20231214,185800,2886364840,4395,4395,4395,4395,0
20231214,185700,2886364840,4395,4395,4395,4395,0
20231214,185600,2886364840,4395,4395,4395,4395,0
20231214,185500,2886364840,4395,4395,4395,4395,0
20231214,185400,2886364840,4395,4395,4395,4395,0
20231214,185300,2886364840,4395,4395,4395,4395,0
20231214,185200,2886364840,4395,4395,4395,4395,10653
20231214,185100,2886364840,4395,4395,4395,4395,0
20231214,185000,2886364840,4395,4395,4395,4395,0
20231214,184900,2886364840,4395,4395,4395,4395,0
20231214,184800,2886364840,4395,4395,4395,4395,0
20231214,184700,2886364840,4395,4395,4395,4395,0
20231214,184600,2886364840,4395,4395,4395,4395,0
20231214,184500,2886364840,4395,4395,4395,4395,0
20231214,184400,2886364840,4395,4395,4395,4395,0
20231214,184300,2886364840,4395,4395,4395,4395,0
20231214,184200,2886364840,4395,4395,4395,4395,0
20231214,184100,2886364840,4395,4395,4395,4395,0
20231214,184000,2886364840,4395,4395,4395,4395,0
20231214,183900,2886364840,4395,4395,4395,4395,0
20231214,183800,2886364840,4395,4395,4395,4395,0
20231214,183700,2886364840,4395,4395,4395,4395,0
20231214,183600,2886364840,4395,4395,4395,4395,0
20231214,183500,2886364840,4395,4395,4395,4395,0
20231214,183400,2886364840,4395,4395,4395,4395,0
20231214,183300,2886364840,4395,4395,4395,4395,0
20231214,183200,2886364840,4395,4395,4395,4395,0
20231214,183100,2886364840,4395,4395,4395,4395,0
20231214,183000,2886364840,4395,4395,4395,4395,0
20231214,182900,2886364840,4395,4395,4395,4395,0
20231214,182800,2886364840,4395,4395,4395,4395,0
20231214,182700,2886364840,4395,4395,4395,4395,0
20231214,182600,2886364840,4395,4395,4395,4395,0
20231214,182500,2886364840,4395,4395,4395,4395,0
20231214,182400,2886364840,4395,4395,4395,4395,0
20231214,182300,2886364840,4395,4395,4395,4395,0
20231214,182200,2886364840,4395,4395,4395,4395,10653
20231214,182100,2886364840,4395,4395,4395,4395,0
20231214,182000,2886364840,4395,4395,4395,4395,0
20231214,181900,2886364840,4395,4395,4395,4395,0
20231214,181800,2886364840,4395,4395,4395,4395,0
20231214,181700,2886364840,4395,4395,4395,4395,0
20231214,181600,2886364840,4395,4395,4395,4395,0
20231214,181500,2886364840,4395,4395,4395,4395,0
20231214,181400,2886364840,4395,4395,4395,4395,0
20231214,181300,2886364840,4395,4395,4395,4395,0
20231214,181200,2886364840,4395,4395,4395,4395,0
20231214,181100,2886364840,4395,4395,4395,4395,0
20231214,181000,2886364840,4395,4395,4395,4395,0
20231214,180900,2886364840,4395,4395,4395,4395,0
20231214,180800,2886364840,4395,4395,4395,4395,0
20231214,180700,2886364840,4395,4395,4395,4395,0
20231214,180600,2886364840,4395,4395,4395,4395,0
20231214,180500,2886364840,4395,4395,4395,4395,0
20231214,180400,2886364840,4395,4395,4395,4395,0
20231214,180300,2886364840,4395,4395,4395,4395,0
20231214,180200,2886364840,4395,4395,4395,4395,0
20231214,180100,2886364840,4395,4395,4395,4395,0
20231214,180000,2886364840,4395,4395,4395,4395,0
20231214,175900,2886364840,4395,4395,4395,4395,0
20231214,175800,2886364840,4395,4395,4395,4395,0
20231214,175700,2886364840,4395,4395,4395,4395,0
20231214,175600,2886364840,4395,4395,4395,4395,0
20231214,175500,2886364840,4395,4395,4395,4395,0
20231214,175400,2886364840,4395,4395,4395,4395,0
20231214,175300,2886364840,4395,4395,4395,4395,0
20231214,175200,2886364840,4395,4395,4395,4395,10653
20231214,175100,2886364840,4395,4395,4395,4395,0
20231214,175000,2886364840,4395,4395,4395,4395,0
20231214,174900,2886364840,4395,4395,4395,4395,0
20231214,174800,2886364840,4395,4395,4395,4395,0
20231214,174700,2886364840,4395,4395,4395,4395,0
20231214,174600,2886364840,4395,4395,4395,4395,0
20231214,174500,2886364840,4395,4395,4395,4395,0
20231214,174400,2886364840,4395,4395,4395,4395,0
20231214,174300,2886364840,4395,4395,4395,4395,0
20231214,174200,2886364840,4395,4395,4395,4395,0
20231214,174100,2886364840,4395,4395,4395,4395,0
20231214,174000,2886364840,4395,4395,4395,4395,0
20231214,173900,2886364840,4395,4395,4395,4395,0
20231214,173800,2886364840,4395,4395,4395,4395,0
20231214,173700,2886364840,4395,4395,4395,4395,0
20231214,173600,2886364840,4395,4395,4395,4395,0
20231214,173500,2886364840,4395,4395,4395,4395,0
20231214,173400,2886364840,4395,4395,4395,4395,0
20231214,173300,2886364840,4395,4395,4395,4395,0
20231214,173200,2886364840,4395,4395,4395,4395,0
20231214,173100,2886364840,4395,4395,4395,4395,0
20231214,173000,2886364840,4395,4395,4395,4395,0
20231214,172900,2886364840,4395,4395,4395,4395,0
20231214,172800,2886364840,4395,4395,4395,4395,0
20231214,172700,2886364840,4395,4395,4395,4395,0
20231214,172600,2886364840,4395,4395,4395,4395,0
20231214,172500,2886364840,4395,4395,4395,4395,0
20231214,172400,2886364840,4395,4395,4395,4395,0
20231214,172300,2886364840,4395,4395,4395,4395,0
20231214,172200,2886364840,4395,4395,4395,4395,10653
20231214,172100,2886364840,4395,4395,4395,4395,0
20231214,172000,2886364840,4395,4395,4395,4395,0
20231214,171900,2886364840,4395,4395,4395,4395,0
20231214,171800,2886364840,4395,4395,4395,4395,0
20231214,171700,2886364840,4395,4395,4395,4395,0
20231214,171600,2886364840,4395,4395,4395,4395,0
20231214,171500,2886364840,4395,4395,4395,4395,0
20231214,171400,2886364840,4395,4395,4395,4395,0
20231214,171300,2886364840,4395,4395,4395,4395,0
20231214,171200,2886364840,4395,4395,4395,4395,0
20231214,171100,2886364840,4395,4395,4395,4395,0
20231214,171000,2886364840,4395,4395,4395,4395,0
20231214,170900,2886364840,4395,4395,4395,4395,0
20231214,170800,2886364840,4395,4395,4395,4395,0
20231214,170700,2886364840,4395,4395,4395,4395,0
20231214,170600,2886364840,4395,4395,4395,4395,0
20231214,170500,2886364840,4395,4395,4395,4395,0
20231214,170400,2886364840,4395,4395,4395,4395,0
20231214,170300,2886364840,4395,4395,4395,4395,0
20231214,170200,2886364840,4395,4395,4395,4395,0
20231214,170100,2886364840,4395,4395,4395,4395,0
20231214,170000,2886364840,4395,4395,4395,4395,0
20231214,165900,2886364840,4395,4395,4395,4395,0
20231214,165800,2886364840,4395,4395,4395,4395,0
20231214,165700,2886364840,4395,4395,4395,4395,0
20231214,165600,2886364840,4395,4395,4395,4395,0
20231214,165500,2886364840,4395,4395,4395,4395,0
20231214,165400,2886364840,4395,4395,4395,4395,0
20231214,165300,2886364840,4395,4395,4395,4395,0
20231214,165200,2886364840,4395,4395,4395,4395,10653
20231214,165100,2886364840,4395,4395,4395,4395,0
20231214,165000,2886364840,4395,4395,4395,4395,0
20231214,164900,2886364840,4395,4395,4395,4395,0
20231214,164800,2886364840,4395,4395,4395,4395,0
20231214,164700,2886364840,4395,4395,4395,4395,0
20231214,164600,2886364840,4395,4395,4395,4395,0
20231214,164500,2886364840,4395,4395,4395,4395,0
20231214,164400,2886364840,4395,4395,4395,4395,0
20231214,164300,2886364840,4395,4395,4395,4395,0
20231214,164200,2886364840,4395,4395,4395,4395,0
20231214,164100,2886364840,4395,4395,4395,4395,0
20231214,164000,2886364840,4395,4395,4395,4395,0
20231214,163900,2886364840,4395,4395,4395,4395,0
20231214,163800,2886364840,4395,4395,4395,4395,0
20231214,163700,2886364840,4395,4395,4395,4395,0
20231214,163600,2886364840,4395,4395,4395,4395,0
20231214,163500,2886364840,4395,4395,4395,4395,0
20231214,163400,2886364840,4395,4395,4395,4395,0
20231214,163300,2886364840,4395,4395,4395,4395,0
20231214,163200,2886364840,4395,4395,4395,4395,0
20231214,163100,2886364840,4395,4395,4395,4395,0
20231214,163000,2886364840,4395,4395,4395,4395,0
20231214,162900,2886364840,4395,4395,4395,4395,0
20231214,162800,2886364840,4395,4395,4395,4395,0
20231214,162700,2886364840,4395,4395,4395,4395,0
20231214,162600,2886364840,4395,4395,4395,4395,0
20231214,162500,2886364840,4395,4395,4395,4395,0
20231214,162400,2886364840,4395,4395,4395,4395,0
20231214,162300,2886364840,4395,4395,4395,4395,0
20231214,162200,2886364840,4395,4395,4395,4395,10653
20231214,162100,2886364840,4395,4395,4395,4395,0
20231214,162000,2886364840,4395,4395,4395,4395,0
20231214,161900,2886364840,4395,4395,4395,4395,0
20231214,161800,2886364840,4395,4395,4395,4395,0
20231214,161700,2886364840,4395,4395,4395,4395,0
20231214,161600,2886364840,4395,4395,4395,4395,0
20231214,161500,2886364840,4395,4395,4395,4395,0
20231214,161400,2886364840,4395,4395,4395,4395,0
20231214,161300,2886364840,4395,4395,4395,4395,0
20231214,161200,2886364840,4395,4395,4395,4395,0
20231214,161100,2886364840,4395,4395,4395,4395,0
20231214,161000,2886364840,4395,4395,4395,4395,0
20231214,160900,2886364840,4395,4395,4395,4395,0
20231214,160800,2886364840,4395,4395,4395,4395,0
20231214,160700,2886364840,4395,4395,4395,4395,0
20231214,160600,2886364840,4395,4395,4395,4395,0
20231214,160500,2886364840,4395,4395,4395,4395,0
20231214,160400,2886364840,4395,4395,4395,4395,0
20231214,160300,2886364840,4395,4395,4395,4395,0
20231214,160200,2886364840,4395,4395,4395,4395,0
20231214,160100,2886364840,4395,4395,4395,4395,0
20231214,160000,2886364840,4395,4395,4395,4395,0
20231214,155900,2886364840,4395,4395,4395,4395,0
20231214,155800,2886364840,4395,4395,4395,4395,0
20231214,155700,2886364840,4395,4395,4395,4395,0
20231214,155600,2886364840,4395,4395,4395,4395,0
20231214,155500,2886364840,4395,4395,4395,4395,0
20231214,155400,2886364840,4395,4395,4395,4395,0
20231214,155300,2886364840,4395,4395,4395,4395,0
20231214,155200,2886364840,4395,4395,4395,4395,10653
20231214,155100,2886364840,4395,4395,4395,4395,0
20231214,155000,2886364840,4395,4395,4395,4395,0
20231214,154900,2886364840,4395,4395,4395,4395,0
20231214,154800,2886364840,4395,4395,4395,4395,0
20231214,154700,2886364840,4395,4395,4395,4395,0
20231214,154600,2886364840,4395,4395,4395,4395,0
20231214,154500,2886364840,4395,4395,4395,4395,0
20231214,154400,2886364840,4395,4395,4395,4395,0
20231214,154300,2886364840,4395,4395,4395,4395,0
20231214,154200,2886364840,4395,4395,4395,4395,0
20231214,154100,2886364840,4395,4395,4395,4395,0
20231214,154000,2886364840,4395,4395,4395,4395,0
20231214,153900,2886364840,4395,4395,4395,4395,0
20231214,153800,2886364840,4395,4395,4395,4395,0
20231214,153700,2886364840,4395,4395,4395,4395,0
20231214,153600,2886364840,4395,4395,4395,4395,0
20231214,153500,2886364840,4395,4395,4395,4395,0
20231214,153400,2886364840,4395,4395,4395,4395,0
20231214,153300,2886364840,4395,4395,4395,4395,0
20231214,153200,2886364840,4395,4395,4395,4395,0
20231214,153100,2886364840,4395,4395,4395,4395,0
20231214,153000,2886364840,4395,4395,4395,4395,10653
20231214,152900,2839544905,4395,4395,4395,4395,0
20231214,152800,2839544905,4395,4395,4395,4395,0
20231214,152700,2839544905,4395,4395,4395,4395,0
20231214,152600,2839544905,4395,4395,4395,4395,0
20231214,152500,2839544905,4395,4395,4395,4395,0
20231214,152400,2839544905,4395,4395,4395,4395,0
20231214,152300,2839544905,4395,4395,4395,4395,0
20231214,152200,2839544905,4395,4395,4395,4395,0
20231214,152100,2839544905,4395,4395,4395,4395,0
20231214,152000,2839544905,4395,4395,4395,4395,0
20231214,151900,2839544905,4395,4400,4400,4395,53
20231214,151800,2839311820,4395,4420,4420,4395,107
20231214,151700,2838839055,4395,4405,4415,4395,879
20231214,151600,2834960100,4400,4415,4415,4400,996
20231214,151500,2830576180,4415,4420,4420,4400,401
20231214,151400,2828809685,4400,4420,4420,4400,1315
20231214,151300,2823020245,4390,4395,4415,4390,2966
20231214,151200,2809990030,4395,4425,4425,4395,1335
20231214,151100,2804085685,4425,4430,4430,4425,169
20231214,151000,2803337110,4390,4425,4435,4390,700
20231214,150900,2800252925,4395,4405,4420,4395,1929
20231214,150800,2791760965,4405,4410,4410,4405,450
20231214,150700,2789778215,4405,4405,4405,4405,20
20231214,150600,2789690115,4405,4410,4410,4400,1782
20231214,150500,2781847545,4400,4400,4400,4400,579
20231214,150400,2779299945,4420,4420,4420,4420,0
20231214,150300,2779299945,4420,4415,4420,4390,5554
20231214,150200,2754849675,4410,4415,4415,4410,759
20231214,150100,2751501985,4415,4420,4420,4415,3719
20231214,150000,2735064150,4420,4425,4425,4420,158
20231214,145900,2734365025,4425,4420,4425,4420,396
20231214,145800,2732614680,4415,4415,4415,4415,196
20231214,145700,2731749340,4410,4420,4420,4410,260
20231214,145600,2730601460,4415,4405,4415,4405,329
20231214,145500,2729149450,4410,4400,4410,4400,789
20231214,145400,2725670910,4405,4410,4410,4405,170
20231214,145300,2724921450,4400,4410,4410,4400,282
20231214,145200,2723680040,4415,4410,4415,4405,793
20231214,145100,2720185695,4415,4415,4430,4410,216
20231214,145000,2719232315,4420,4430,4430,4420,152
20231214,144900,2718560175,4430,4430,4430,4430,23
20231214,144800,2718458285,4410,4420,4445,4405,1526
20231214,144700,2711706875,4420,4425,4425,4420,123
20231214,144600,2711163100,4425,4410,4425,4410,226
20231214,144500,2710166035,4405,4405,4405,4405,198
20231214,144400,2709293845,4405,4405,4405,4405,235
20231214,144300,2708258670,4405,4405,4410,4405,432
20231214,144200,2706354710,4405,4400,4405,4400,703
20231214,144100,2703259220,4405,4405,4405,4405,197
20231214,144000,2702391435,4400,4395,4400,4395,1563
20231214,143900,2695522030,4395,4390,4395,4385,1479
20231214,143800,2689033055,4385,4390,4390,4385,1932
20231214,143700,2680554245,4385,4390,4390,4385,254
20231214,143600,2679439205,4390,4390,4390,4390,100
20231214,143500,2679000205,4385,4385,4390,4385,124
20231214,143400,2678455965,4390,4385,4390,4385,600
20231214,143300,2675824465,4390,4385,4390,4385,742
20231214,143200,2672569625,4385,4385,4390,4385,862
20231214,143100,2668789750,4385,4390,4390,4385,803
20231214,143000,2665268095,4390,4390,4390,4390,103
20231214,142900,2664815925,4385,4390,4390,4380,3645
20231214,142800,2648834970,4390,4390,4395,4390,712
20231214,142700,2645709230,4390,4390,4390,4390,810
20231214,142600,2642153330,4385,4385,4385,4385,500
20231214,142500,2639960830,4385,4385,4390,4385,1402
20231214,142400,2633811560,4385,4390,4390,4385,2077
20231214,142300,2624702140,4385,4385,4385,4380,1610
20231214,142200,2617644990,4390,4385,4390,4385,456
20231214,142100,2615643930,4385,4385,4385,4385,844
20231214,142000,2611942990,4385,4385,4385,4385,511
20231214,141900,2609702255,4385,4390,4390,4380,8795
20231214,141800,2571134870,4395,4395,4395,4395,1
20231214,141700,2571130475,4395,4390,4395,4385,1287
20231214,141600,2565480805,4395,4395,4405,4390,10090
20231214,141500,2521176210,4405,4395,4405,4395,377
20231214,141400,2519516275,4395,4395,4400,4395,4376
20231214,141300,2500282755,4400,4400,4400,4400,158
20231214,141200,2499587555,4405,4405,4405,4405,3
20231214,141100,2499574340,4400,4410,4410,4400,501
20231214,141000,2497369930,4395,4395,4410,4395,262
20231214,140900,2496218330,4395,4400,4400,4395,6
20231214,140800,2496191945,4400,4400,4400,4400,51
20231214,140700,2495967545,4415,4405,4415,4395,3919
20231214,140600,2478722910,4405,4405,4405,4405,274
20231214,140500,2477515940,4420,4420,4420,4420,0
20231214,140400,2477515940,4420,4420,4420,4420,10
20231214,140300,2477471740,4420,4415,4420,4400,2218
20231214,140200,2467700775,4405,4405,4405,4405,1003
20231214,140100,2463282560,4405,4405,4405,4405,0
20231214,140000,2463282560,4405,4415,4415,4405,291
20231214,135900,2462000685,4415,4410,4415,4410,22
20231214,135800,2461903655,4415,4415,4415,4415,10
20231214,135700,2461859505,4400,4410,4410,4400,1089
20231214,135600,2457065805,4410,4410,4410,4410,1838
20231214,135500,2448960225,4410,4410,4410,4410,540
20231214,135400,2446578825,4410,4410,4410,4410,0
20231214,135300,2446578825,4410,4420,4420,4410,3659
20231214,135200,2430437620,4420,4415,4420,4415,129
20231214,135100,2429868040,4420,4420,4420,4420,100
20231214,135000,2429426040,4435,4415,4435,4415,105
20231214,134900,2428962445,4415,4435,4435,4415,301
20231214,134800,2427633510,4435,4435,4435,4435,0
20231214,134700,2427633510,4435,4435,4435,4435,211
20231214,134600,2426697725,4410,4410,4415,4410,254
20231214,134500,2425577475,4415,4420,4440,4415,262
20231214,134400,2424419420,4410,4410,4410,4410,25
20231214,134300,2424309170,4415,4420,4420,4415,537
20231214,134200,2421937715,4425,4425,4425,4425,10
20231214,134100,2421893465,4420,4415,4420,4415,2249
20231214,134000,2411954130,4420,4425,4425,4420,170
20231214,133900,2411202470,4440,4440,4440,4440,1
20231214,133800,2411198030,4440,4425,4440,4425,180
20231214,133700,2410401400,4425,4425,4425,4425,27
20231214,133600,2410281925,4410,4410,4410,4410,0
20231214,133500,2410281925,4410,4425,4425,4410,1079
20231214,133400,2405517525,4430,4440,4440,4430,1333
20231214,133300,2399600710,4445,4430,4445,4430,911
20231214,133200,2395555565,4430,4430,4430,4430,86
20231214,133100,2395174585,4430,4430,4430,4430,10
20231214,133000,2395130285,4430,4430,4430,4430,5
20231214,132900,2395108135,4425,4425,4425,4425,61
20231214,132800,2394838210,4425,4425,4425,4425,2
20231214,132700,2394829360,4420,4420,4420,4420,301
20231214,132600,2393498940,4420,4420,4420,4420,374
20231214,132500,2391845860,4420,4420,4420,4420,300
20231214,132400,2390519860,4415,4415,4415,4415,0
20231214,132300,2390519860,4415,4415,4415,4415,1
20231214,132200,2390515445,4415,4420,4420,4415,10
20231214,132100,2390471285,4420,4420,4420,4420,275
20231214,132000,2389255785,4420,4420,4420,4420,0
20231214,131900,2389255785,4420,4415,4420,4415,1599
20231214,131800,2382189185,4415,4415,4415,4415,89
20231214,131700,2381796250,4415,4415,4415,4415,25
20231214,131600,2381685875,4415,4415,4415,4415,0
20231214,131500,2381685875,4415,4410,4415,4410,1480
20231214,131400,2375151885,4415,4400,4415,4400,609
20231214,131300,2372472250,4405,4405,4405,4405,1
20231214,131200,2372467845,4400,4410,4410,4400,3541
20231214,131100,2356887035,4410,4415,4415,4410,50
20231214,131000,2356666525,4405,4405,4405,4405,75
20231214,130900,2356336150,4405,4400,4405,4400,211
20231214,130800,2355406750,4400,4400,4400,4400,920
20231214,130700,2351358750,4400,4410,4410,4400,836
20231214,130600,2347675215,4410,4410,4410,4410,20
20231214,130500,2347587015,4405,4400,4405,4400,198
20231214,130400,2346715200,4400,4400,4400,4400,20
20231214,130300,2346627200,4400,4400,4400,4400,21
20231214,130200,2346534800,4395,4395,4395,4390,80
20231214,130100,2346183310,4395,4400,4400,4395,152
20231214,130000,2345515265,4400,4400,4400,4400,147
20231214,125900,2344868465,4400,4395,4400,4395,122
20231214,125800,2344332170,4395,4400,4400,4390,2646
20231214,125700,2332702800,4400,4410,4420,4400,721
20231214,125600,2329528030,4405,4405,4405,4405,40
20231214,125500,2329351830,4400,4400,4400,4400,1516
20231214,125400,2322681430,4405,4405,4405,4405,1
20231214,125300,2322677025,4400,4400,4400,4395,1491
20231214,125200,2316123080,4400,4400,4400,4400,1998
20231214,125100,2307331880,4405,4405,4405,4400,78
20231214,125000,2306988495,4405,4405,4405,4405,59
20231214,124900,2306728600,4410,4410,4410,4410,0
20231214,124800,2306728600,4410,4405,4410,4400,217
20231214,124700,2305773265,4410,4410,4410,4410,1
20231214,124600,2305768855,4395,4395,4395,4395,0
20231214,124500,2305768855,4395,4400,4400,4395,962
20231214,124400,2301540850,4400,4415,4415,4400,3
20231214,124300,2301527620,4395,4415,4415,4395,2043
20231214,124200,2292541795,4415,4415,4415,4415,9
20231214,124100,2292502060,4415,4415,4415,4415,0
20231214,124000,2292502060,4415,4415,4415,4415,526
20231214,123900,2290179770,4400,4400,4400,4400,0
20231214,123800,2290179770,4400,4415,4415,4400,150
20231214,123700,2289518270,4395,4400,4400,4395,471
20231214,123600,2287448075,4400,4410,4410,4400,72
20231214,123500,2287130785,4410,4410,4410,4410,0
20231214,123400,2287130785,4410,4395,4410,4395,28
20231214,123300,2287007355,4390,4390,4390,4390,0
20231214,123200,2287007355,4390,4405,4405,4390,786
20231214,123100,2283552685,4400,4400,4400,4400,0
20231214,123000,2283552685,4400,4415,4415,4400,565
20231214,122900,2281065710,4410,4400,4410,4400,555
20231214,122800,2278621160,4405,4405,4405,4405,27
20231214,122700,2278502225,4405,4400,4405,4400,11
20231214,122600,2278453775,4395,4390,4395,4390,620
20231214,122500,2275730875,4390,4400,4400,4390,110
20231214,122400,2275247875,4400,4400,4400,4400,20
20231214,122300,2275159875,4390,4395,4395,4390,225
20231214,122200,2274171480,4395,4395,4395,4395,205
20231214,122100,2273270505,4395,4395,4395,4395,10
20231214,122000,2273226555,4390,4395,4395,4390,180
20231214,121900,2272435460,4395,4395,4395,4395,455
20231214,121800,2270435735,4405,4405,4405,4405,24
20231214,121700,2270330015,4405,4405,4405,4405,10
20231214,121600,2270285965,4405,4405,4405,4405,1
20231214,121500,2270281560,4405,4405,4405,4405,0
20231214,121400,2270281560,4405,4405,4405,4405,0
20231214,121300,2270281560,4405,4400,4405,4400,172
20231214,121200,2269524635,4390,4390,4390,4390,0
20231214,121100,2269524635,4390,4390,4390,4390,0
20231214,121000,2269524635,4390,4410,4410,4390,717
20231214,120900,2266373645,4410,4410,4410,4410,0
20231214,120800,2266373645,4410,4410,4410,4410,0
20231214,120700,2266373645,4410,4410,4410,4410,420
20231214,120600,2264521445,4410,4410,4410,4410,0
20231214,120500,2264521445,4410,4405,4410,4405,1000
20231214,120400,2260111465,4405,4405,4405,4405,0
20231214,120300,2260111465,4405,4400,4405,4390,1502
20231214,120200,2253511445,4410,4410,4410,4410,0
20231214,120100,2253511445,4410,4410,4410,4410,1
20231214,120000,2253507035,4400,4405,4410,4400,110
20231214,115900,2253022485,4405,4405,4405,4405,7
20231214,115800,2252991650,4405,4395,4405,4395,21
20231214,115700,2252899345,4405,4400,4405,4395,2028
20231214,115600,2243981070,4410,4410,4415,4410,60
20231214,115500,2243716445,4400,4405,4415,4400,1981
20231214,115400,2234992630,4420,4420,4420,4420,0
20231214,115300,2234992630,4420,4415,4420,4400,1168
20231214,115200,2229851205,4420,4420,4420,4420,4
20231214,115100,2229833525,4425,4425,4425,4425,19
20231214,115000,2229749450,4415,4415,4415,4415,1
20231214,114900,2229745035,4415,4415,4415,4415,0
20231214,114800,2229745035,4415,4415,4415,4415,8
20231214,114700,2229709715,4415,4415,4415,4415,2
20231214,114600,2229700885,4405,4405,4405,4405,0
20231214,114500,2229700885,4405,4405,4405,4405,1165
20231214,114400,2224569060,4445,4415,4445,4400,863
20231214,114300,2220756655,4415,4410,4415,4410,506
20231214,114200,2218522670,4410,4405,4410,4400,125
20231214,114100,2217971570,4405,4400,4405,4395,502
20231214,114000,2215765265,4400,4410,4410,4400,463
20231214,113900,2213727385,4400,4400,4410,4395,429
20231214,113800,2211841770,4395,4410,4410,4395,44
20231214,113700,2211648270,4400,4400,4400,4400,4
20231214,113600,2211630670,4405,4405,4405,4400,95
20231214,113500,2211212200,4405,4400,4405,4395,1426
20231214,113400,2204941670,4400,4405,4405,4395,734
20231214,113300,2201714565,4400,4405,4405,4400,1223
20231214,113200,2196333280,4410,4410,4410,4410,103
20231214,113100,2195879050,4410,4410,4410,4410,1020
20231214,113000,2191380850,4400,4400,4400,4400,174
20231214,112900,2190615250,4400,4395,4400,4395,401
20231214,112800,2188852850,4400,4400,4410,4395,2787
20231214,112700,2176595045,4410,4400,4410,4400,20
20231214,112600,2176506865,4410,4400,4410,4390,2059
20231214,112500,2167454825,4400,4395,4400,4395,40
20231214,112400,2167279005,4400,4390,4400,4390,606
20231214,112300,2164615695,4395,4395,4395,4395,202
20231214,112200,2163727905,4390,4395,4395,4390,1107
20231214,112100,2158867655,4395,4390,4395,4390,269
20231214,112000,2157686650,4395,4390,4395,4390,230
20231214,111900,2156676095,4400,4395,4400,4390,905
20231214,111800,2152700835,4395,4400,4400,4395,1299
20231214,111700,2146991455,4400,4400,4400,4400,432
20231214,111600,2145090655,4400,4400,4400,4395,1106
20231214,111500,2140226025,4405,4405,4405,4395,876
20231214,111400,2136371160,4410,4400,4410,4390,3159
20231214,111300,2122484830,4400,4410,4410,4400,952
20231214,111200,2118295265,4400,4405,4410,4400,336
20231214,111100,2116816340,4400,4415,4415,4400,12423
20231214,111000,2062129855,4410,4435,4435,4410,3073
20231214,110900,2048562035,4435,4430,4435,4425,161
20231214,110800,2047849350,4435,4435,4435,4435,6
20231214,110700,2047822740,4425,4435,4440,4425,1912
20231214,110600,2039352315,4445,4435,4445,4435,168
20231214,110500,2038607215,4435,4435,4435,4435,4
20231214,110400,2038589475,4430,4440,4440,4430,4124
20231214,110300,2020300695,4445,4450,4450,4445,2995
20231214,110200,2006984125,4450,4450,4450,4450,0
20231214,110100,2006984125,4450,4450,4450,4450,399
20231214,110000,2005208575,4450,4450,4450,4450,515
20231214,105900,2002916825,4450,4450,4450,4450,1314
20231214,105800,1997069525,4450,4450,4455,4450,370
20231214,105700,1995422925,4455,4450,4455,4450,586
20231214,105600,1992814665,4450,4465,4465,4450,7170
20231214,105500,1960879940,4460,4470,4470,4460,1682
20231214,105400,1953369270,4465,4470,4470,4465,1322
20231214,105300,1947462755,4470,4485,4485,4470,4534
20231214,105200,1927169990,4485,4485,4485,4480,381
20231214,105100,1925462405,4480,4480,4490,4480,63
20231214,105000,1925180155,4480,4485,4485,4480,343
20231214,104900,1923641845,4485,4490,4490,4485,165
20231214,104800,1922901220,4480,4490,4490,4480,9821
20231214,104700,1878882575,4495,4495,4495,4495,0
20231214,104600,1878882575,4495,4505,4505,4495,5074
20231214,104500,1856053875,4505,4510,4515,4505,870
20231214,104400,1852134135,4505,4505,4505,4505,24
20231214,104300,1852026015,4510,4505,4510,4505,382
20231214,104200,1850304715,4505,4515,4515,4505,714
20231214,104100,1847083795,4515,4520,4520,4515,121
20231214,104000,1846536980,4520,4520,4520,4520,50
20231214,103900,1846310980,4520,4505,4520,4505,737
20231214,103800,1842988430,4505,4510,4515,4505,340
20231214,103700,1841456220,4510,4515,4515,4510,1790
20231214,103600,1833381405,4515,4525,4525,4515,550
20231214,103500,1830895470,4525,4525,4525,4525,13
20231214,103400,1830836645,4525,4520,4525,4520,39
20231214,103300,1830660265,4525,4525,4525,4525,309
20231214,103200,1829262040,4525,4515,4525,4515,555
20231214,103100,1826755945,4515,4530,4530,4515,18
20231214,103000,1826674585,4515,4510,4515,4510,12
20231214,102900,1826620425,4510,4510,4535,4510,3138
20231214,102800,1812420880,4510,4515,4515,4510,249
20231214,102700,1811297330,4525,4510,4525,4510,940
20231214,102600,1807057690,4505,4515,4520,4505,235
20231214,102500,1805996700,4515,4515,4515,4515,0
20231214,102400,1805996700,4515,4505,4515,4505,150
20231214,102300,1805320810,4505,4510,4510,4500,1493
20231214,102200,1798590455,4525,4505,4525,4505,154
20231214,102100,1797895070,4505,4505,4505,4505,11
20231214,102000,1797845515,4505,4495,4505,4495,1337
20231214,101900,1791830435,4495,4495,4500,4495,272
20231214,101800,1790607770,4495,4485,4500,4485,164
20231214,101700,1789871835,4485,4490,4490,4485,407
20231214,101600,1788044940,4485,4485,4485,4485,0
20231214,101500,1788044940,4485,4485,4495,4485,28
20231214,101400,1787919330,4485,4490,4490,4485,818
20231214,101300,1784249885,4490,4490,4490,4490,313
20231214,101200,1782844515,4490,4500,4500,4490,25
20231214,101100,1782732060,4510,4515,4515,4510,902
20231214,101000,1778661830,4515,4515,4515,4515,0
20231214,100900,1778661830,4515,4500,4515,4500,3887
20231214,100800,1761169430,4500,4485,4500,4480,2840
20231214,100700,1748418205,4485,4490,4490,4485,771
20231214,100600,1744958700,4485,4490,4490,4485,3498
20231214,100500,1729267030,4490,4490,4490,4490,328
20231214,100400,1727794310,4495,4495,4495,4495,744
20231214,100300,1724450030,4495,4495,4495,4495,0
20231214,100200,1724450030,4495,4495,4495,4495,28
20231214,100100,1724324170,4490,4500,4500,4490,3022
20231214,100000,1710744110,4500,4505,4505,4500,727
20231214,095900,1707469360,4500,4495,4505,4495,275
20231214,095800,1706232285,4500,4495,4505,4495,106
20231214,095700,1705755465,4495,4515,4515,4495,5144
20231214,095600,1682568175,4515,4520,4530,4515,486
20231214,095500,1680371465,4520,4520,4520,4520,409
20231214,095400,1678522785,4520,4525,4525,4520,203
20231214,095300,1677604730,4540,4540,4540,4530,2770
20231214,095200,1665054100,4540,4540,4540,4540,92
20231214,095100,1664636420,4530,4540,4540,4530,948
20231214,095000,1660341970,4535,4520,4535,4520,278
20231214,094900,1659083375,4520,4520,4520,4520,916
20231214,094800,1654943055,4520,4520,4520,4520,888
20231214,094700,1650929295,4530,4530,4530,4520,54
20231214,094600,1650685195,4535,4535,4535,4535,1
20231214,094500,1650680660,4515,4545,4545,4515,2
20231214,094400,1650671600,4505,4510,4510,4505,1148
20231214,094300,1645497360,4505,4520,4545,4505,1743
20231214,094200,1637622325,4525,4535,4535,4520,6800
20231214,094100,1606856935,4535,4540,4540,4535,4109
20231214,094000,1588202545,4540,4550,4550,4540,2387
20231214,093900,1577345450,4550,4560,4560,4550,495
20231214,093800,1575090765,4565,4565,4565,4565,4995
20231214,093700,1552288590,4565,4555,4570,4550,4214
20231214,093600,1533058955,4555,4555,4555,4550,1330
20231214,093500,1527005600,4555,4555,4555,4550,217
20231214,093400,1526018150,4550,4550,4555,4540,4525
20231214,093300,1505429405,4555,4550,4555,4550,460
20231214,093200,1503336390,4550,4540,4550,4540,731
20231214,093100,1500017340,4540,4555,4565,4540,2928
20231214,093000,1486697675,4555,4540,4565,4540,2341
20231214,092900,1476050440,4535,4525,4535,4525,1335
20231214,092800,1470007525,4525,4545,4545,4525,1661
20231214,092700,1462474200,4525,4525,4535,4525,4245
20231214,092600,1443260235,4520,4515,4520,4515,381
20231214,092500,1441538125,4520,4515,4520,4500,6217
20231214,092400,1413510890,4515,4500,4515,4500,2811
20231214,092300,1400832655,4510,4490,4510,4485,3652
20231214,092200,1384443970,4490,4490,4510,4485,3066
20231214,092100,1370655510,4500,4510,4515,4485,3182
20231214,092000,1356352575,4500,4490,4510,4485,1135
20231214,091900,1351251440,4480,4505,4550,4480,40529
20231214,091800,1169202780,4510,4515,4535,4505,9887
20231214,091700,1124562990,4515,4530,4530,4500,17593
20231214,091600,1045101845,4520,4555,4575,4500,14240
20231214,091500,980734175,4555,4560,4590,4555,1399
20231214,091400,974355975,4565,4570,4595,4565,4314
20231214,091300,954656755,4570,4590,4595,4570,6636
20231214,091200,924216015,4590,4580,4590,4575,2045
20231214,091100,914859125,4580,4595,4595,4580,2522
20231214,091000,903290675,4600,4590,4605,4575,7717
20231214,090900,867856310,4575,4580,4590,4575,5416
20231214,090800,843047735,4590,4600,4605,4570,2670
20231214,090700,830806995,4600,4585,4600,4575,748
20231214,090600,827374355,4585,4615,4620,4570,10202
20231214,090500,780442300,4615,4640,4645,4615,4027
20231214,090400,761799275,4640,4645,4665,4610,31959
20231214,090300,613761160,4645,4620,4655,4610,42606
20231214,090200,416204445,4625,4550,4640,4550,27651
20231214,090100,288505485,4535,4570,4595,4530,10426
20231214,090000,240959110,4570,4610,4620,4550,50515