KissMeData/179290/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,202600,750111890,6420,6420,6420,6420,4852
20231214,202500,750111890,6420,6420,6420,6420,0
20231214,202400,750111890,6420,6420,6420,6420,0
20231214,202300,750111890,6420,6420,6420,6420,0
20231214,202200,750111890,6420,6420,6420,6420,0
20231214,202100,750111890,6420,6420,6420,6420,0
20231214,202000,750111890,6420,6420,6420,6420,0
20231214,201900,750111890,6420,6420,6420,6420,0
20231214,201800,750111890,6420,6420,6420,6420,0
20231214,201700,750111890,6420,6420,6420,6420,0
20231214,201600,750111890,6420,6420,6420,6420,0
20231214,201500,750111890,6420,6420,6420,6420,0
20231214,201400,750111890,6420,6420,6420,6420,0
20231214,201300,750111890,6420,6420,6420,6420,0
20231214,201200,750111890,6420,6420,6420,6420,0
20231214,201100,750111890,6420,6420,6420,6420,0
20231214,201000,750111890,6420,6420,6420,6420,0
20231214,200900,750111890,6420,6420,6420,6420,0
20231214,200800,750111890,6420,6420,6420,6420,0
20231214,200700,750111890,6420,6420,6420,6420,0
20231214,200600,750111890,6420,6420,6420,6420,0
20231214,200500,750111890,6420,6420,6420,6420,0
20231214,200400,750111890,6420,6420,6420,6420,0
20231214,200300,750111890,6420,6420,6420,6420,0
20231214,200200,750111890,6420,6420,6420,6420,0
20231214,200100,750111890,6420,6420,6420,6420,0
20231214,200000,750111890,6420,6420,6420,6420,0
20231214,195900,750111890,6420,6420,6420,6420,0
20231214,195800,750111890,6420,6420,6420,6420,0
20231214,195700,750111890,6420,6420,6420,6420,0
20231214,195600,750111890,6420,6420,6420,6420,4852
20231214,195500,750111890,6420,6420,6420,6420,0
20231214,195400,750111890,6420,6420,6420,6420,0
20231214,195300,750111890,6420,6420,6420,6420,0
20231214,195200,750111890,6420,6420,6420,6420,0
20231214,195100,750111890,6420,6420,6420,6420,0
20231214,195000,750111890,6420,6420,6420,6420,0
20231214,194900,750111890,6420,6420,6420,6420,0
20231214,194800,750111890,6420,6420,6420,6420,0
20231214,194700,750111890,6420,6420,6420,6420,0
20231214,194600,750111890,6420,6420,6420,6420,0
20231214,194500,750111890,6420,6420,6420,6420,0
20231214,194400,750111890,6420,6420,6420,6420,0
20231214,194300,750111890,6420,6420,6420,6420,0
20231214,194200,750111890,6420,6420,6420,6420,0
20231214,194100,750111890,6420,6420,6420,6420,0
20231214,194000,750111890,6420,6420,6420,6420,0
20231214,193900,750111890,6420,6420,6420,6420,0
20231214,193800,750111890,6420,6420,6420,6420,0
20231214,193700,750111890,6420,6420,6420,6420,0
20231214,193600,750111890,6420,6420,6420,6420,0
20231214,193500,750111890,6420,6420,6420,6420,0
20231214,193400,750111890,6420,6420,6420,6420,0
20231214,193300,750111890,6420,6420,6420,6420,0
20231214,193200,750111890,6420,6420,6420,6420,0
20231214,193100,750111890,6420,6420,6420,6420,0
20231214,193000,750111890,6420,6420,6420,6420,0
20231214,192900,750111890,6420,6420,6420,6420,0
20231214,192800,750111890,6420,6420,6420,6420,0
20231214,192700,750111890,6420,6420,6420,6420,0
20231214,192600,750111890,6420,6420,6420,6420,4852
20231214,192500,750111890,6420,6420,6420,6420,0
20231214,192400,750111890,6420,6420,6420,6420,0
20231214,192300,750111890,6420,6420,6420,6420,0
20231214,192200,750111890,6420,6420,6420,6420,0
20231214,192100,750111890,6420,6420,6420,6420,0
20231214,192000,750111890,6420,6420,6420,6420,0
20231214,191900,750111890,6420,6420,6420,6420,0
20231214,191800,750111890,6420,6420,6420,6420,0
20231214,191700,750111890,6420,6420,6420,6420,0
20231214,191600,750111890,6420,6420,6420,6420,0
20231214,191500,750111890,6420,6420,6420,6420,0
20231214,191400,750111890,6420,6420,6420,6420,0
20231214,191300,750111890,6420,6420,6420,6420,0
20231214,191200,750111890,6420,6420,6420,6420,0
20231214,191100,750111890,6420,6420,6420,6420,0
20231214,191000,750111890,6420,6420,6420,6420,0
20231214,190900,750111890,6420,6420,6420,6420,0
20231214,190800,750111890,6420,6420,6420,6420,0
20231214,190700,750111890,6420,6420,6420,6420,0
20231214,190600,750111890,6420,6420,6420,6420,0
20231214,190500,750111890,6420,6420,6420,6420,0
20231214,190400,750111890,6420,6420,6420,6420,0
20231214,190300,750111890,6420,6420,6420,6420,0
20231214,190200,750111890,6420,6420,6420,6420,0
20231214,190100,750111890,6420,6420,6420,6420,0
20231214,190000,750111890,6420,6420,6420,6420,0
20231214,185900,750111890,6420,6420,6420,6420,0
20231214,185800,750111890,6420,6420,6420,6420,0
20231214,185700,750111890,6420,6420,6420,6420,0
20231214,185600,750111890,6420,6420,6420,6420,4852
20231214,185500,750111890,6420,6420,6420,6420,0
20231214,185400,750111890,6420,6420,6420,6420,0
20231214,185300,750111890,6420,6420,6420,6420,0
20231214,185200,750111890,6420,6420,6420,6420,0
20231214,185100,750111890,6420,6420,6420,6420,0
20231214,185000,750111890,6420,6420,6420,6420,0
20231214,184900,750111890,6420,6420,6420,6420,0
20231214,184800,750111890,6420,6420,6420,6420,0
20231214,184700,750111890,6420,6420,6420,6420,0
20231214,184600,750111890,6420,6420,6420,6420,0
20231214,184500,750111890,6420,6420,6420,6420,0
20231214,184400,750111890,6420,6420,6420,6420,0
20231214,184300,750111890,6420,6420,6420,6420,0
20231214,184200,750111890,6420,6420,6420,6420,0
20231214,184100,750111890,6420,6420,6420,6420,0
20231214,184000,750111890,6420,6420,6420,6420,0
20231214,183900,750111890,6420,6420,6420,6420,0
20231214,183800,750111890,6420,6420,6420,6420,0
20231214,183700,750111890,6420,6420,6420,6420,0
20231214,183600,750111890,6420,6420,6420,6420,0
20231214,183500,750111890,6420,6420,6420,6420,0
20231214,183400,750111890,6420,6420,6420,6420,0
20231214,183300,750111890,6420,6420,6420,6420,0
20231214,183200,750111890,6420,6420,6420,6420,0
20231214,183100,750111890,6420,6420,6420,6420,0
20231214,183000,750111890,6420,6420,6420,6420,0
20231214,182900,750111890,6420,6420,6420,6420,0
20231214,182800,750111890,6420,6420,6420,6420,0
20231214,182700,750111890,6420,6420,6420,6420,0
20231214,182600,750111890,6420,6420,6420,6420,4852
20231214,182500,750111890,6420,6420,6420,6420,0
20231214,182400,750111890,6420,6420,6420,6420,0
20231214,182300,750111890,6420,6420,6420,6420,0
20231214,182200,750111890,6420,6420,6420,6420,0
20231214,182100,750111890,6420,6420,6420,6420,0
20231214,182000,750111890,6420,6420,6420,6420,0
20231214,181900,750111890,6420,6420,6420,6420,0
20231214,181800,750111890,6420,6420,6420,6420,0
20231214,181700,750111890,6420,6420,6420,6420,0
20231214,181600,750111890,6420,6420,6420,6420,0
20231214,181500,750111890,6420,6420,6420,6420,0
20231214,181400,750111890,6420,6420,6420,6420,0
20231214,181300,750111890,6420,6420,6420,6420,0
20231214,181200,750111890,6420,6420,6420,6420,0
20231214,181100,750111890,6420,6420,6420,6420,0
20231214,181000,750111890,6420,6420,6420,6420,0
20231214,180900,750111890,6420,6420,6420,6420,0
20231214,180800,750111890,6420,6420,6420,6420,0
20231214,180700,750111890,6420,6420,6420,6420,0
20231214,180600,750111890,6420,6420,6420,6420,0
20231214,180500,750111890,6420,6420,6420,6420,0
20231214,180400,750111890,6420,6420,6420,6420,0
20231214,180300,750111890,6420,6420,6420,6420,0
20231214,180200,750111890,6420,6420,6420,6420,0
20231214,180100,750111890,6420,6420,6420,6420,0
20231214,180000,750111890,6420,6420,6420,6420,0
20231214,175900,750111890,6420,6420,6420,6420,0
20231214,175800,750111890,6420,6420,6420,6420,0
20231214,175700,750111890,6420,6420,6420,6420,0
20231214,175600,750111890,6420,6420,6420,6420,4852
20231214,175500,750111890,6420,6420,6420,6420,0
20231214,175400,750111890,6420,6420,6420,6420,0
20231214,175300,750111890,6420,6420,6420,6420,0
20231214,175200,750111890,6420,6420,6420,6420,0
20231214,175100,750111890,6420,6420,6420,6420,0
20231214,175000,750111890,6420,6420,6420,6420,0
20231214,174900,750111890,6420,6420,6420,6420,0
20231214,174800,750111890,6420,6420,6420,6420,0
20231214,174700,750111890,6420,6420,6420,6420,0
20231214,174600,750111890,6420,6420,6420,6420,0
20231214,174500,750111890,6420,6420,6420,6420,0
20231214,174400,750111890,6420,6420,6420,6420,0
20231214,174300,750111890,6420,6420,6420,6420,0
20231214,174200,750111890,6420,6420,6420,6420,0
20231214,174100,750111890,6420,6420,6420,6420,0
20231214,174000,750111890,6420,6420,6420,6420,0
20231214,173900,750111890,6420,6420,6420,6420,0
20231214,173800,750111890,6420,6420,6420,6420,0
20231214,173700,750111890,6420,6420,6420,6420,0
20231214,173600,750111890,6420,6420,6420,6420,0
20231214,173500,750111890,6420,6420,6420,6420,0
20231214,173400,750111890,6420,6420,6420,6420,0
20231214,173300,750111890,6420,6420,6420,6420,0
20231214,173200,750111890,6420,6420,6420,6420,0
20231214,173100,750111890,6420,6420,6420,6420,0
20231214,173000,750111890,6420,6420,6420,6420,0
20231214,172900,750111890,6420,6420,6420,6420,0
20231214,172800,750111890,6420,6420,6420,6420,0
20231214,172700,750111890,6420,6420,6420,6420,0
20231214,172600,750111890,6420,6420,6420,6420,4852
20231214,172500,750111890,6420,6420,6420,6420,0
20231214,172400,750111890,6420,6420,6420,6420,0
20231214,172300,750111890,6420,6420,6420,6420,0
20231214,172200,750111890,6420,6420,6420,6420,0
20231214,172100,750111890,6420,6420,6420,6420,0
20231214,172000,750111890,6420,6420,6420,6420,0
20231214,171900,750111890,6420,6420,6420,6420,0
20231214,171800,750111890,6420,6420,6420,6420,0
20231214,171700,750111890,6420,6420,6420,6420,0
20231214,171600,750111890,6420,6420,6420,6420,0
20231214,171500,750111890,6420,6420,6420,6420,0
20231214,171400,750111890,6420,6420,6420,6420,0
20231214,171300,750111890,6420,6420,6420,6420,0
20231214,171200,750111890,6420,6420,6420,6420,0
20231214,171100,750111890,6420,6420,6420,6420,0
20231214,171000,750111890,6420,6420,6420,6420,0
20231214,170900,750111890,6420,6420,6420,6420,0
20231214,170800,750111890,6420,6420,6420,6420,0
20231214,170700,750111890,6420,6420,6420,6420,0
20231214,170600,750111890,6420,6420,6420,6420,0
20231214,170500,750111890,6420,6420,6420,6420,0
20231214,170400,750111890,6420,6420,6420,6420,0
20231214,170300,750111890,6420,6420,6420,6420,0
20231214,170200,750111890,6420,6420,6420,6420,0
20231214,170100,750111890,6420,6420,6420,6420,0
20231214,170000,750111890,6420,6420,6420,6420,0
20231214,165900,750111890,6420,6420,6420,6420,0
20231214,165800,750111890,6420,6420,6420,6420,0
20231214,165700,750111890,6420,6420,6420,6420,0
20231214,165600,750111890,6420,6420,6420,6420,4852
20231214,165500,750111890,6420,6420,6420,6420,0
20231214,165400,750111890,6420,6420,6420,6420,0
20231214,165300,750111890,6420,6420,6420,6420,0
20231214,165200,750111890,6420,6420,6420,6420,0
20231214,165100,750111890,6420,6420,6420,6420,0
20231214,165000,750111890,6420,6420,6420,6420,0
20231214,164900,750111890,6420,6420,6420,6420,0
20231214,164800,750111890,6420,6420,6420,6420,0
20231214,164700,750111890,6420,6420,6420,6420,0
20231214,164600,750111890,6420,6420,6420,6420,0
20231214,164500,750111890,6420,6420,6420,6420,0
20231214,164400,750111890,6420,6420,6420,6420,0
20231214,164300,750111890,6420,6420,6420,6420,0
20231214,164200,750111890,6420,6420,6420,6420,0
20231214,164100,750111890,6420,6420,6420,6420,0
20231214,164000,750111890,6420,6420,6420,6420,0
20231214,163900,750111890,6420,6420,6420,6420,0
20231214,163800,750111890,6420,6420,6420,6420,0
20231214,163700,750111890,6420,6420,6420,6420,0
20231214,163600,750111890,6420,6420,6420,6420,0
20231214,163500,750111890,6420,6420,6420,6420,0
20231214,163400,750111890,6420,6420,6420,6420,0
20231214,163300,750111890,6420,6420,6420,6420,0
20231214,163200,750111890,6420,6420,6420,6420,0
20231214,163100,750111890,6420,6420,6420,6420,0
20231214,163000,750111890,6420,6420,6420,6420,0
20231214,162900,750111890,6420,6420,6420,6420,0
20231214,162800,750111890,6420,6420,6420,6420,0
20231214,162700,750111890,6420,6420,6420,6420,0
20231214,162600,750111890,6420,6420,6420,6420,4852
20231214,162500,750111890,6420,6420,6420,6420,0
20231214,162400,750111890,6420,6420,6420,6420,0
20231214,162300,750111890,6420,6420,6420,6420,0
20231214,162200,750111890,6420,6420,6420,6420,0
20231214,162100,750111890,6420,6420,6420,6420,0
20231214,162000,750111890,6420,6420,6420,6420,0
20231214,161900,750111890,6420,6420,6420,6420,0
20231214,161800,750111890,6420,6420,6420,6420,0
20231214,161700,750111890,6420,6420,6420,6420,0
20231214,161600,750111890,6420,6420,6420,6420,0
20231214,161500,750111890,6420,6420,6420,6420,0
20231214,161400,750111890,6420,6420,6420,6420,0
20231214,161300,750111890,6420,6420,6420,6420,0
20231214,161200,750111890,6420,6420,6420,6420,0
20231214,161100,750111890,6420,6420,6420,6420,0
20231214,161000,750111890,6420,6420,6420,6420,0
20231214,160900,750111890,6420,6420,6420,6420,0
20231214,160800,750111890,6420,6420,6420,6420,0
20231214,160700,750111890,6420,6420,6420,6420,0
20231214,160600,750111890,6420,6420,6420,6420,0
20231214,160500,750111890,6420,6420,6420,6420,0
20231214,160400,750111890,6420,6420,6420,6420,0
20231214,160300,750111890,6420,6420,6420,6420,0
20231214,160200,750111890,6420,6420,6420,6420,0
20231214,160100,750111890,6420,6420,6420,6420,0
20231214,160000,750111890,6420,6420,6420,6420,0
20231214,155900,750111890,6420,6420,6420,6420,0
20231214,155800,750111890,6420,6420,6420,6420,0
20231214,155700,750111890,6420,6420,6420,6420,0
20231214,155600,750111890,6420,6420,6420,6420,4852
20231214,155500,750111890,6420,6420,6420,6420,0
20231214,155400,750111890,6420,6420,6420,6420,0
20231214,155300,750111890,6420,6420,6420,6420,0
20231214,155200,750111890,6420,6420,6420,6420,0
20231214,155100,750111890,6420,6420,6420,6420,0
20231214,155000,750111890,6420,6420,6420,6420,0
20231214,154900,750111890,6420,6420,6420,6420,0
20231214,154800,750111890,6420,6420,6420,6420,0
20231214,154700,750111890,6420,6420,6420,6420,0
20231214,154600,750111890,6420,6420,6420,6420,0
20231214,154500,750111890,6420,6420,6420,6420,0
20231214,154400,750111890,6420,6420,6420,6420,0
20231214,154300,750111890,6420,6420,6420,6420,0
20231214,154200,750111890,6420,6420,6420,6420,0
20231214,154100,750111890,6420,6420,6420,6420,0
20231214,154000,750111890,6420,6420,6420,6420,0
20231214,153900,750111890,6420,6420,6420,6420,0
20231214,153800,750111890,6420,6420,6420,6420,0
20231214,153700,750111890,6420,6420,6420,6420,0
20231214,153600,750111890,6420,6420,6420,6420,0
20231214,153500,750111890,6420,6420,6420,6420,0
20231214,153400,750111890,6420,6420,6420,6420,0
20231214,153300,750111890,6420,6420,6420,6420,0
20231214,153200,750111890,6420,6420,6420,6420,0
20231214,153100,750111890,6420,6420,6420,6420,0
20231214,153000,750111890,6420,6420,6420,6420,4852
20231214,152900,718962050,6420,6420,6420,6420,0
20231214,152800,718962050,6420,6420,6420,6420,0
20231214,152700,718962050,6420,6420,6420,6420,0
20231214,152600,718962050,6420,6420,6420,6420,0
20231214,152500,718962050,6420,6420,6420,6420,0
20231214,152400,718962050,6420,6420,6420,6420,0
20231214,152300,718962050,6420,6420,6420,6420,0
20231214,152200,718962050,6420,6420,6420,6420,0
20231214,152100,718962050,6420,6420,6420,6420,0
20231214,152000,718962050,6420,6420,6420,6420,0
20231214,151900,718962050,6420,6420,6420,6420,111
20231214,151800,718249430,6420,6420,6420,6420,7
20231214,151700,718204490,6420,6420,6420,6420,8
20231214,151600,718153130,6430,6420,6430,6420,12
20231214,151500,718076080,6430,6410,6430,6410,44
20231214,151400,717793920,6380,6430,6430,6380,3700
20231214,151300,694156000,6400,6400,6400,6400,102
20231214,151200,693503200,6400,6400,6400,6400,18
20231214,151100,693388000,6410,6420,6420,6410,16
20231214,151000,693285290,6430,6420,6430,6400,347
20231214,150900,691057900,6420,6420,6420,6410,43
20231214,150800,690782020,6380,6410,6420,6380,2260
20231214,150700,676353260,6410,6380,6410,6380,1009
20231214,150600,669915600,6380,6410,6410,6370,3349
20231214,150500,648552230,6410,6380,6410,6380,1542
20231214,150400,638711660,6370,6390,6390,6370,290
20231214,150300,636861860,6380,6410,6410,6380,1603
20231214,150200,626620540,6410,6390,6410,6390,1227
20231214,150100,618776770,6410,6410,6410,6410,9
20231214,150000,618719080,6410,6410,6410,6410,0
20231214,145900,618719080,6410,6410,6410,6410,7
20231214,145800,618674210,6390,6390,6410,6390,529
20231214,145700,615293460,6390,6390,6390,6390,0
20231214,145600,615293460,6390,6400,6400,6390,28
20231214,145500,615114480,6390,6380,6390,6380,148
20231214,145400,614170110,6380,6380,6380,6380,187
20231214,145300,612977050,6390,6380,6390,6380,19
20231214,145200,612855760,6380,6390,6390,6380,119
20231214,145100,612096480,6380,6390,6390,6380,232
20231214,145000,610615760,6390,6380,6390,6380,120
20231214,144900,609850090,6380,6410,6410,6380,96
20231214,144800,609237400,6420,6420,6420,6420,23
20231214,144700,609089740,6380,6380,6380,6380,72
20231214,144600,608630380,6380,6390,6390,6370,306
20231214,144500,606679890,6390,6390,6390,6390,26
20231214,144400,606513750,6430,6430,6430,6430,7
20231214,144300,606468740,6440,6390,6440,6380,199
20231214,144200,605197440,6380,6370,6380,6370,212
20231214,144100,603846010,6370,6380,6380,6370,119
20231214,144000,603087910,6370,6370,6370,6370,113
20231214,143900,602368100,6380,6370,6380,6370,121
20231214,143800,601597250,6370,6380,6380,6370,7
20231214,143700,601552600,6370,6370,6370,6370,113
20231214,143600,600832790,6370,6370,6370,6370,113
20231214,143500,600112980,6370,6370,6370,6370,141
20231214,143400,599214810,6360,6370,6370,6360,335
20231214,143300,597081950,6380,6380,6380,6380,0
20231214,143200,597081950,6380,6380,6380,6380,30
20231214,143100,596890550,6370,6370,6370,6370,185
20231214,143000,595712100,6380,6380,6380,6380,69
20231214,142900,595271880,6380,6380,6380,6380,0
20231214,142800,595271880,6380,6390,6390,6380,114
20231214,142700,594544540,6380,6380,6380,6380,142
20231214,142600,593638580,6380,6380,6380,6350,1622
20231214,142500,583317730,6380,6380,6380,6380,167
20231214,142400,582252270,6380,6390,6390,6380,60
20231214,142300,581869370,6390,6390,6390,6390,58
20231214,142200,581498750,6390,6390,6390,6390,131
20231214,142100,580661660,6390,6390,6390,6390,317
20231214,142000,578636030,6390,6390,6390,6390,0
20231214,141900,578636030,6390,6390,6390,6390,89
20231214,141800,578067320,6390,6390,6390,6390,136
20231214,141700,577198280,6390,6390,6390,6390,46
20231214,141600,576904340,6390,6390,6390,6390,112
20231214,141500,576188660,6390,6390,6390,6390,142
20231214,141400,575281280,6390,6390,6390,6390,0
20231214,141300,575281280,6390,6390,6400,6390,275
20231214,141200,573523830,6380,6380,6380,6380,100
20231214,141100,572885830,6390,6390,6390,6390,315
20231214,141000,570872980,6400,6400,6400,6400,471
20231214,140900,567858580,6420,6420,6420,6420,1
20231214,140800,567852160,6410,6410,6410,6410,131
20231214,140700,567012450,6410,6410,6410,6410,113
20231214,140600,566288120,6410,6410,6410,6410,225
20231214,140500,564845870,6410,6410,6410,6410,0
20231214,140400,564845870,6410,6410,6410,6410,113
20231214,140300,564121540,6420,6420,6420,6420,441
20231214,140200,561290320,6420,6440,6440,6420,130
20231214,140100,560455380,6440,6440,6440,6440,50
20231214,140000,560133380,6440,6440,6440,6440,220
20231214,135900,558716580,6430,6450,6450,6430,98
20231214,135800,558085320,6450,6460,6460,6450,145
20231214,135700,557149120,6450,6460,6460,6450,239
20231214,135600,555607420,6460,6460,6460,6450,153
20231214,135500,554620040,6460,6450,6460,6450,223
20231214,135400,553181390,6450,6450,6460,6440,120
20231214,135300,552407090,6450,6440,6460,6440,106
20231214,135200,551723430,6450,6460,6460,6450,156
20231214,135100,550717080,6460,6460,6460,6440,219
20231214,135000,549304570,6460,6450,6460,6450,96
20231214,134900,548684810,6450,6460,6460,6450,194
20231214,134800,547432630,6460,6460,6460,6450,221
20231214,134700,546006340,6460,6450,6460,6440,227
20231214,134600,544543050,6450,6460,6460,6450,104
20231214,134500,543872110,6460,6450,6460,6450,126
20231214,134400,543059010,6450,6460,6460,6450,226
20231214,134300,541600610,6450,6460,6460,6450,142
20231214,134200,540684420,6450,6450,6450,6440,272
20231214,134100,538931150,6450,6450,6450,6450,82
20231214,134000,538402250,6460,6460,6460,6440,83
20231214,133900,537866330,6450,6460,6460,6450,186
20231214,133800,536666180,6450,6460,6460,6450,143
20231214,133700,535743530,6460,6460,6460,6450,235
20231214,133600,534227080,6460,6450,6460,6450,253
20231214,133500,532592850,6450,6460,6460,6450,304
20231214,133400,530631350,6450,6470,6470,6450,191
20231214,133300,529398580,6470,6460,6470,6460,184
20231214,133200,528209640,6460,6460,6460,6450,390
20231214,133100,525691370,6460,6450,6460,6450,286
20231214,133000,523845060,6460,6450,6460,6450,86
20231214,132900,523289820,6450,6450,6450,6450,160
20231214,132800,522257820,6450,6460,6460,6440,140
20231214,132700,521354620,6450,6470,6470,6450,122
20231214,132600,520567120,6470,6440,6470,6440,2312
20231214,132500,505644270,6440,6450,6450,6440,150
20231214,132400,504677570,6450,6450,6450,6440,199
20231214,132300,503395150,6440,6440,6440,6430,389
20231214,132200,500891120,6430,6440,6440,6430,154
20231214,132100,499900600,6440,6440,6440,6430,131
20231214,132000,499057200,6440,6440,6450,6440,95
20231214,131900,498445060,6440,6440,6440,6420,445
20231214,131800,495580870,6420,6440,6440,6420,486
20231214,131700,492454400,6440,6430,6440,6420,700
20231214,131600,487954490,6430,6430,6430,6420,406
20231214,131500,485344230,6430,6430,6430,6420,156
20231214,131400,484342270,6430,6430,6430,6410,177
20231214,131300,483205560,6430,6430,6430,6420,216
20231214,131200,481818030,6430,6430,6430,6430,69
20231214,131100,481374360,6420,6420,6430,6420,765
20231214,131000,476462510,6420,6420,6420,6410,158
20231214,130900,475449280,6420,6420,6420,6410,205
20231214,130800,474134680,6420,6430,6430,6420,329
20231214,130700,472022350,6430,6420,6430,6420,256
20231214,130600,470378290,6420,6420,6420,6410,196
20231214,130500,469121100,6420,6420,6420,6410,397
20231214,130400,466573490,6420,6420,6420,6410,182
20231214,130300,465406180,6410,6410,6410,6410,188
20231214,130200,464201100,6410,6410,6410,6410,70
20231214,130100,463752400,6400,6430,6430,6400,188
20231214,130000,462548200,6430,6430,6430,6420,205
20231214,125900,461231180,6430,6430,6430,6420,164
20231214,125800,460177850,6430,6430,6430,6420,195
20231214,125700,458924860,6430,6430,6430,6430,89
20231214,125600,458352590,6430,6440,6440,6430,82
20231214,125500,457824890,6420,6450,6450,6420,123
20231214,125400,457032270,6440,6440,6440,6430,212
20231214,125300,455668120,6440,6430,6440,6430,137
20231214,125200,454786970,6440,6420,6440,6420,307
20231214,125100,452814480,6430,6440,6440,6430,147
20231214,125000,451868820,6440,6460,6460,6440,107
20231214,124900,451178340,6460,6470,6470,6460,602
20231214,124800,447288970,6470,6440,6470,6440,850
20231214,124700,441800350,6430,6450,6450,6430,124
20231214,124600,441002130,6420,6450,6460,6420,150
20231214,124500,440035070,6440,6450,6450,6440,194
20231214,124400,438784900,6450,6420,6450,6420,227
20231214,124300,437322990,6440,6410,6450,6410,227
20231214,124200,435863160,6410,6410,6450,6410,283
20231214,124100,434045890,6450,6440,6460,6410,2466
20231214,124000,418164700,6440,6440,6440,6430,195
20231214,123900,416910030,6420,6430,6440,6420,198
20231214,123800,415636560,6440,6440,6440,6430,65
20231214,123700,415217970,6440,6450,6450,6430,257
20231214,123600,413562710,6450,6440,6460,6440,584
20231214,123500,409792320,6440,6450,6450,6440,99
20231214,123400,409154380,6450,6450,6450,6450,136
20231214,123300,408277180,6460,6450,6460,6450,82
20231214,123200,407747840,6450,6450,6460,6450,572
20231214,123100,404057910,6450,6430,6450,6430,655
20231214,123000,399836850,6440,6450,6450,6440,103
20231214,122900,399173520,6450,6420,6450,6420,202
20231214,122800,397874060,6440,6440,6440,6440,45
20231214,122700,397584260,6440,6420,6440,6410,429
20231214,122600,394824570,6420,6430,6430,6400,86
20231214,122500,394272980,6410,6420,6430,6410,131
20231214,122400,393431530,6420,6420,6420,6420,83
20231214,122300,392898670,6430,6400,6430,6400,213
20231214,122200,391531220,6400,6400,6430,6400,162
20231214,122100,390491460,6430,6450,6450,6400,37
20231214,122000,390253460,6450,6410,6450,6390,268
20231214,121900,388536690,6400,6380,6400,6370,4036
20231214,121800,362738690,6380,6380,6380,6370,168
20231214,121700,361667980,6370,6370,6380,6360,181
20231214,121600,360514970,6380,6350,6380,6350,315
20231214,121500,358511280,6350,6350,6350,6350,1
20231214,121400,358504930,6350,6350,6350,6350,13
20231214,121300,358422380,6360,6350,6360,6350,225
20231214,121200,356992510,6350,6350,6350,6350,13
20231214,121100,356909960,6360,6350,6360,6350,226
20231214,121000,355473730,6350,6350,6350,6350,0
20231214,120900,355473730,6350,6350,6350,6350,11
20231214,120800,355403880,6360,6350,6360,6350,225
20231214,120700,353974000,6350,6350,6350,6350,11
20231214,120600,353904150,6360,6350,6360,6350,228
20231214,120500,352455220,6370,6370,6370,6370,10
20231214,120400,352391520,6370,6370,6370,6370,2
20231214,120300,352378780,6350,6360,6360,6350,237
20231214,120200,350873820,6350,6350,6350,6350,112
20231214,120100,350162620,6350,6350,6350,6350,0
20231214,120000,350162620,6350,6350,6360,6350,247
20231214,115900,348593040,6370,6370,6370,6370,1
20231214,115800,348586670,6350,6370,6380,6350,22
20231214,115700,348446680,6360,6360,6370,6360,149
20231214,115600,347499020,6360,6340,6360,6340,918
20231214,115500,341661900,6340,6340,6340,6340,1
20231214,115400,341655560,6350,6340,6350,6340,125
20231214,115300,340861930,6360,6350,6360,6340,3619
20231214,115200,317896310,6350,6360,6360,6350,652
20231214,115100,313754320,6360,6360,6360,6360,124
20231214,115000,312965680,6360,6360,6370,6360,20
20231214,114900,312838430,6370,6360,6370,6360,123
20231214,114800,312055030,6370,6350,6370,6350,124
20231214,114700,311265370,6360,6350,6360,6350,226
20231214,114600,309829140,6370,6370,6370,6370,0
20231214,114500,309829140,6370,6370,6370,6370,113
20231214,114400,309109330,6350,6380,6380,6350,14
20231214,114300,309020340,6350,6360,6360,6350,238
20231214,114200,307506790,6380,6380,6380,6380,0
20231214,114100,307506790,6380,6360,6380,6350,240
20231214,114000,305980480,6350,6350,6350,6350,0
20231214,113900,305980480,6350,6350,6350,6350,0
20231214,113800,305980480,6350,6350,6360,6350,237
20231214,113700,304474400,6340,6340,6340,6340,0
20231214,113600,304474400,6340,6340,6350,6340,237
20231214,113500,302970690,6340,6340,6340,6340,0
20231214,113400,302970690,6340,6370,6370,6340,125
20231214,113300,302178160,6340,6340,6340,6340,0
20231214,113200,302178160,6340,6340,6350,6340,237
20231214,113100,300674450,6350,6350,6350,6350,29
20231214,113000,300490300,6350,6360,6360,6350,364
20231214,112900,298177900,6360,6360,6360,6360,30
20231214,112800,297987100,6350,6350,6350,6340,125
20231214,112700,297193470,6350,6350,6350,6350,113
20231214,112600,296475920,6340,6360,6360,6340,559
20231214,112500,292923860,6360,6360,6360,6350,831
20231214,112400,287640690,6360,6360,6360,6350,238
20231214,112300,286128140,6400,6400,6400,6400,0
20231214,112200,286128140,6400,6360,6400,6360,2871
20231214,112100,267816280,6370,6360,6370,6360,1248
20231214,112000,259878730,6350,6350,6350,6350,65
20231214,111900,259465980,6340,6340,6340,6340,236
20231214,111800,257969740,6340,6360,6360,6340,160
20231214,111700,256955300,6360,6340,6360,6340,587
20231214,111600,253228720,6340,6340,6340,6340,0
20231214,111500,253228720,6340,6340,6340,6340,116
20231214,111400,252493280,6340,6340,6340,6340,261
20231214,111300,250838540,6350,6350,6350,6350,519
20231214,111200,247542890,6360,6360,6360,6360,226
20231214,111100,246105530,6360,6360,6360,6350,272
20231214,111000,244376610,6360,6350,6360,6350,174
20231214,110900,243270210,6350,6340,6360,6340,378
20231214,110800,240870810,6360,6340,6360,6340,1022
20231214,110700,234391310,6350,6350,6350,6350,0
20231214,110600,234391310,6350,6360,6370,6350,3331
20231214,110500,213224960,6370,6370,6370,6370,225
20231214,110400,211791710,6360,6370,6370,6360,224
20231214,110300,210365090,6370,6370,6370,6370,347
20231214,110200,208154700,6380,6390,6390,6380,4474
20231214,110100,179592790,6390,6390,6390,6390,225
20231214,110000,178155040,6390,6390,6390,6390,112
20231214,105900,177439360,6390,6390,6390,6390,157
20231214,105800,176436130,6400,6390,6400,6390,613
20231214,105700,172514060,6390,6400,6400,6390,643
20231214,105600,168400290,6390,6390,6400,6390,2439
20231214,105500,152799080,6390,6390,6390,6390,333
20231214,105400,150671210,6390,6390,6390,6390,124
20231214,105300,149878850,6390,6390,6390,6390,226
20231214,105200,148434710,6400,6400,6400,6400,174
20231214,105100,147321110,6400,6400,6420,6400,57
20231214,105000,146956290,6400,6400,6400,6400,173
20231214,104900,145849090,6400,6410,6410,6400,53
20231214,104800,145509490,6410,6390,6410,6390,247
20231214,104700,143930960,6390,6390,6390,6390,0
20231214,104600,143930960,6390,6390,6390,6390,2
20231214,104500,143918180,6390,6390,6390,6390,218
20231214,104400,142525160,6400,6400,6400,6400,134
20231214,104300,141667560,6390,6390,6390,6390,82
20231214,104200,141143580,6410,6410,6410,6410,30
20231214,104100,140951280,6390,6400,6400,6390,149
20231214,104000,139997800,6400,6400,6400,6400,79
20231214,103900,139492200,6400,6420,6420,6400,24
20231214,103800,139338480,6400,6400,6400,6400,113
20231214,103700,138615280,6390,6390,6390,6390,124
20231214,103600,137822920,6390,6410,6420,6390,113
20231214,103500,137100800,6390,6400,6400,6390,160
20231214,103400,136076920,6400,6400,6400,6400,78
20231214,103300,135577720,6400,6400,6400,6400,0
20231214,103200,135577720,6400,6420,6420,6400,113
20231214,103100,134853920,6420,6420,6420,6420,0
20231214,103000,134853920,6420,6400,6420,6400,204
20231214,102900,133547530,6390,6390,6390,6390,237
20231214,102800,132033100,6400,6400,6400,6400,1
20231214,102700,132026700,6380,6380,6380,6380,0
20231214,102600,132026700,6380,6380,6380,6380,262
20231214,102500,130355140,6380,6380,6380,6380,136
20231214,102400,129487460,6390,6390,6390,6390,200
20231214,102300,128209460,6380,6390,6390,6380,565
20231214,102200,124604660,6380,6380,6380,6380,125
20231214,102100,123807160,6380,6380,6380,6380,55
20231214,102000,123456260,6380,6380,6390,6380,534
20231214,101900,120046570,6380,6380,6380,6380,212
20231214,101800,118694010,6390,6410,6410,6390,2041
20231214,101700,105635100,6400,6410,6410,6400,226
20231214,101600,104186680,6420,6400,6420,6400,249
20231214,101500,102593060,6400,6400,6400,6400,259
20231214,101400,100935460,6400,6400,6400,6400,0
20231214,101300,100935460,6400,6410,6410,6400,965
20231214,101200,94750030,6420,6440,6440,6420,182
20231214,101100,93581570,6420,6410,6420,6410,437
20231214,101000,90779490,6410,6410,6410,6410,113
20231214,100900,90055160,6420,6420,6420,6420,207
20231214,100800,88726220,6420,6420,6420,6420,113
20231214,100700,88000760,6420,6450,6450,6420,8
20231214,100600,87949370,6420,6420,6420,6420,225
20231214,100500,86504870,6420,6420,6420,6420,113
20231214,100400,85779410,6430,6430,6430,6430,0
20231214,100300,85779410,6430,6450,6450,6430,227
20231214,100200,84319660,6430,6430,6430,6430,113
20231214,100100,83593070,6440,6440,6440,6440,113
20231214,100000,82865350,6430,6430,6430,6430,112
20231214,095900,82145190,6430,6430,6430,6430,0
20231214,095800,82145190,6430,6430,6430,6430,113
20231214,095700,81418600,6440,6440,6440,6440,155
20231214,095600,80420400,6440,6440,6440,6440,375
20231214,095500,78005400,6450,6450,6450,6450,71
20231214,095400,77547450,6460,6460,6460,6460,3
20231214,095300,77528070,6450,6460,6460,6450,674
20231214,095200,73179510,6460,6470,6470,6460,30
20231214,095100,72985560,6460,6460,6460,6460,940
20231214,095000,66913160,6460,6460,6460,6460,137
20231214,094900,66028140,6460,6460,6460,6460,44
20231214,094800,65743900,6460,6460,6460,6460,213
20231214,094700,64367920,6460,6460,6460,6460,162
20231214,094600,63321400,6460,6470,6470,6460,134
20231214,094500,62454550,6470,6460,6470,6460,188
20231214,094400,61238790,6470,6470,6470,6470,100
20231214,094300,60591790,6470,6460,6470,6460,257
20231214,094200,58930100,6460,6470,6470,6460,6
20231214,094100,58891300,6470,6470,6470,6470,4
20231214,094000,58865420,6490,6490,6490,6490,0
20231214,093900,58865420,6490,6500,6500,6450,91
20231214,093800,58278340,6450,6490,6490,6450,1171
20231214,093700,50719470,6490,6470,6490,6470,476
20231214,093600,47636190,6440,6460,6470,6440,1077
20231214,093500,40690180,6470,6470,6470,6470,0
20231214,093400,40690180,6470,6470,6470,6470,0
20231214,093300,40690180,6470,6470,6470,6470,0
20231214,093200,40690180,6470,6460,6470,6460,11
20231214,093100,40619110,6450,6450,6450,6450,1
20231214,093000,40612660,6460,6460,6460,6460,0
20231214,092900,40612660,6460,6440,6460,6440,251
20231214,092800,38991220,6450,6440,6450,6440,473
20231214,092700,35943020,6440,6440,6440,6440,204
20231214,092600,34629260,6440,6450,6450,6440,275
20231214,092500,32857330,6460,6450,6460,6450,57
20231214,092400,32489120,6450,6450,6450,6450,37
20231214,092300,32250470,6460,6460,6460,6460,0
20231214,092200,32250470,6460,6480,6480,6460,391
20231214,092100,29722610,6470,6470,6480,6470,1010
20231214,092000,23182860,6460,6420,6460,6420,390
20231214,091900,20664000,6460,6460,6460,6460,0
20231214,091800,20664000,6460,6460,6460,6460,6
20231214,091700,20625240,6420,6430,6460,6410,151
20231214,091600,19652440,6430,6430,6430,6430,1
20231214,091500,19646010,6420,6420,6420,6410,115
20231214,091400,18907840,6410,6430,6430,6410,63
20231214,091300,18503010,6420,6420,6420,6420,1
20231214,091200,18496590,6430,6420,6430,6420,4
20231214,091100,18470900,6390,6410,6420,6390,618
20231214,091000,14510730,6380,6380,6380,6380,0
20231214,090900,14510730,6380,6400,6410,6380,317
20231214,090800,12480890,6380,6390,6390,6380,400
20231214,090700,9925380,6390,6400,6400,6390,358
20231214,090600,7635360,6410,6430,6430,6410,383
20231214,090500,5176810,6430,6430,6430,6430,30
20231214,090400,4983910,6420,6420,6470,6420,229
20231214,090300,3507950,6420,6420,6420,6420,11
20231214,090200,3437330,6480,6460,6480,6410,404
20231214,090100,822960,6480,6480,6480,6480,0
20231214,090000,822960,6480,6480,6480,6480,127