KissMeData/214180/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,203500,550790270,13990,13990,13990,13990,220
20231214,203400,550790270,13990,13990,13990,13990,0
20231214,203300,550790270,13990,13990,13990,13990,0
20231214,203200,550790270,13990,13990,13990,13990,0
20231214,203100,550790270,13990,13990,13990,13990,0
20231214,203000,550790270,13990,13990,13990,13990,0
20231214,202900,550790270,13990,13990,13990,13990,0
20231214,202800,550790270,13990,13990,13990,13990,0
20231214,202700,550790270,13990,13990,13990,13990,0
20231214,202600,550790270,13990,13990,13990,13990,0
20231214,202500,550790270,13990,13990,13990,13990,0
20231214,202400,550790270,13990,13990,13990,13990,0
20231214,202300,550790270,13990,13990,13990,13990,0
20231214,202200,550790270,13990,13990,13990,13990,0
20231214,202100,550790270,13990,13990,13990,13990,0
20231214,202000,550790270,13990,13990,13990,13990,0
20231214,201900,550790270,13990,13990,13990,13990,0
20231214,201800,550790270,13990,13990,13990,13990,0
20231214,201700,550790270,13990,13990,13990,13990,0
20231214,201600,550790270,13990,13990,13990,13990,0
20231214,201500,550790270,13990,13990,13990,13990,0
20231214,201400,550790270,13990,13990,13990,13990,0
20231214,201300,550790270,13990,13990,13990,13990,0
20231214,201200,550790270,13990,13990,13990,13990,0
20231214,201100,550790270,13990,13990,13990,13990,0
20231214,201000,550790270,13990,13990,13990,13990,0
20231214,200900,550790270,13990,13990,13990,13990,0
20231214,200800,550790270,13990,13990,13990,13990,0
20231214,200700,550790270,13990,13990,13990,13990,0
20231214,200600,550790270,13990,13990,13990,13990,0
20231214,200500,550790270,13990,13990,13990,13990,220
20231214,200400,550790270,13990,13990,13990,13990,0
20231214,200300,550790270,13990,13990,13990,13990,0
20231214,200200,550790270,13990,13990,13990,13990,0
20231214,200100,550790270,13990,13990,13990,13990,0
20231214,200000,550790270,13990,13990,13990,13990,0
20231214,195900,550790270,13990,13990,13990,13990,0
20231214,195800,550790270,13990,13990,13990,13990,0
20231214,195700,550790270,13990,13990,13990,13990,0
20231214,195600,550790270,13990,13990,13990,13990,0
20231214,195500,550790270,13990,13990,13990,13990,0
20231214,195400,550790270,13990,13990,13990,13990,0
20231214,195300,550790270,13990,13990,13990,13990,0
20231214,195200,550790270,13990,13990,13990,13990,0
20231214,195100,550790270,13990,13990,13990,13990,0
20231214,195000,550790270,13990,13990,13990,13990,0
20231214,194900,550790270,13990,13990,13990,13990,0
20231214,194800,550790270,13990,13990,13990,13990,0
20231214,194700,550790270,13990,13990,13990,13990,0
20231214,194600,550790270,13990,13990,13990,13990,0
20231214,194500,550790270,13990,13990,13990,13990,0
20231214,194400,550790270,13990,13990,13990,13990,0
20231214,194300,550790270,13990,13990,13990,13990,0
20231214,194200,550790270,13990,13990,13990,13990,0
20231214,194100,550790270,13990,13990,13990,13990,0
20231214,194000,550790270,13990,13990,13990,13990,0
20231214,193900,550790270,13990,13990,13990,13990,0
20231214,193800,550790270,13990,13990,13990,13990,0
20231214,193700,550790270,13990,13990,13990,13990,0
20231214,193600,550790270,13990,13990,13990,13990,0
20231214,193500,550790270,13990,13990,13990,13990,220
20231214,193400,550790270,13990,13990,13990,13990,0
20231214,193300,550790270,13990,13990,13990,13990,0
20231214,193200,550790270,13990,13990,13990,13990,0
20231214,193100,550790270,13990,13990,13990,13990,0
20231214,193000,550790270,13990,13990,13990,13990,0
20231214,192900,550790270,13990,13990,13990,13990,0
20231214,192800,550790270,13990,13990,13990,13990,0
20231214,192700,550790270,13990,13990,13990,13990,0
20231214,192600,550790270,13990,13990,13990,13990,0
20231214,192500,550790270,13990,13990,13990,13990,0
20231214,192400,550790270,13990,13990,13990,13990,0
20231214,192300,550790270,13990,13990,13990,13990,0
20231214,192200,550790270,13990,13990,13990,13990,0
20231214,192100,550790270,13990,13990,13990,13990,0
20231214,192000,550790270,13990,13990,13990,13990,0
20231214,191900,550790270,13990,13990,13990,13990,0
20231214,191800,550790270,13990,13990,13990,13990,0
20231214,191700,550790270,13990,13990,13990,13990,0
20231214,191600,550790270,13990,13990,13990,13990,0
20231214,191500,550790270,13990,13990,13990,13990,0
20231214,191400,550790270,13990,13990,13990,13990,0
20231214,191300,550790270,13990,13990,13990,13990,0
20231214,191200,550790270,13990,13990,13990,13990,0
20231214,191100,550790270,13990,13990,13990,13990,0
20231214,191000,550790270,13990,13990,13990,13990,0
20231214,190900,550790270,13990,13990,13990,13990,0
20231214,190800,550790270,13990,13990,13990,13990,0
20231214,190700,550790270,13990,13990,13990,13990,0
20231214,190600,550790270,13990,13990,13990,13990,0
20231214,190500,550790270,13990,13990,13990,13990,220
20231214,190400,550790270,13990,13990,13990,13990,0
20231214,190300,550790270,13990,13990,13990,13990,0
20231214,190200,550790270,13990,13990,13990,13990,0
20231214,190100,550790270,13990,13990,13990,13990,0
20231214,190000,550790270,13990,13990,13990,13990,0
20231214,185900,550790270,13990,13990,13990,13990,0
20231214,185800,550790270,13990,13990,13990,13990,0
20231214,185700,550790270,13990,13990,13990,13990,0
20231214,185600,550790270,13990,13990,13990,13990,0
20231214,185500,550790270,13990,13990,13990,13990,0
20231214,185400,550790270,13990,13990,13990,13990,0
20231214,185300,550790270,13990,13990,13990,13990,0
20231214,185200,550790270,13990,13990,13990,13990,0
20231214,185100,550790270,13990,13990,13990,13990,0
20231214,185000,550790270,13990,13990,13990,13990,0
20231214,184900,550790270,13990,13990,13990,13990,0
20231214,184800,550790270,13990,13990,13990,13990,0
20231214,184700,550790270,13990,13990,13990,13990,0
20231214,184600,550790270,13990,13990,13990,13990,0
20231214,184500,550790270,13990,13990,13990,13990,0
20231214,184400,550790270,13990,13990,13990,13990,0
20231214,184300,550790270,13990,13990,13990,13990,0
20231214,184200,550790270,13990,13990,13990,13990,0
20231214,184100,550790270,13990,13990,13990,13990,0
20231214,184000,550790270,13990,13990,13990,13990,0
20231214,183900,550790270,13990,13990,13990,13990,0
20231214,183800,550790270,13990,13990,13990,13990,0
20231214,183700,550790270,13990,13990,13990,13990,0
20231214,183600,550790270,13990,13990,13990,13990,0
20231214,183500,550790270,13990,13990,13990,13990,220
20231214,183400,550790270,13990,13990,13990,13990,0
20231214,183300,550790270,13990,13990,13990,13990,0
20231214,183200,550790270,13990,13990,13990,13990,0
20231214,183100,550790270,13990,13990,13990,13990,0
20231214,183000,550790270,13990,13990,13990,13990,0
20231214,182900,550790270,13990,13990,13990,13990,0
20231214,182800,550790270,13990,13990,13990,13990,0
20231214,182700,550790270,13990,13990,13990,13990,0
20231214,182600,550790270,13990,13990,13990,13990,0
20231214,182500,550790270,13990,13990,13990,13990,0
20231214,182400,550790270,13990,13990,13990,13990,0
20231214,182300,550790270,13990,13990,13990,13990,0
20231214,182200,550790270,13990,13990,13990,13990,0
20231214,182100,550790270,13990,13990,13990,13990,0
20231214,182000,550790270,13990,13990,13990,13990,0
20231214,181900,550790270,13990,13990,13990,13990,0
20231214,181800,550790270,13990,13990,13990,13990,0
20231214,181700,550790270,13990,13990,13990,13990,0
20231214,181600,550790270,13990,13990,13990,13990,0
20231214,181500,550790270,13990,13990,13990,13990,0
20231214,181400,550790270,13990,13990,13990,13990,0
20231214,181300,550790270,13990,13990,13990,13990,0
20231214,181200,550790270,13990,13990,13990,13990,0
20231214,181100,550790270,13990,13990,13990,13990,0
20231214,181000,550790270,13990,13990,13990,13990,0
20231214,180900,550790270,13990,13990,13990,13990,0
20231214,180800,550790270,13990,13990,13990,13990,0
20231214,180700,550790270,13990,13990,13990,13990,0
20231214,180600,550790270,13990,13990,13990,13990,0
20231214,180500,550790270,13990,13990,13990,13990,220
20231214,180400,550790270,13990,13990,13990,13990,0
20231214,180300,550790270,13990,13990,13990,13990,0
20231214,180200,550790270,13990,13990,13990,13990,0
20231214,180100,550790270,13990,13990,13990,13990,0
20231214,180000,550790270,13990,13990,13990,13990,0
20231214,175900,550790270,13990,13990,13990,13990,0
20231214,175800,550790270,13990,13990,13990,13990,0
20231214,175700,550790270,13990,13990,13990,13990,0
20231214,175600,550790270,13990,13990,13990,13990,0
20231214,175500,550790270,13990,13990,13990,13990,0
20231214,175400,550790270,13990,13990,13990,13990,0
20231214,175300,550790270,13990,13990,13990,13990,0
20231214,175200,550790270,13990,13990,13990,13990,0
20231214,175100,550790270,13990,13990,13990,13990,0
20231214,175000,550790270,13990,13990,13990,13990,0
20231214,174900,550790270,13990,13990,13990,13990,0
20231214,174800,550790270,13990,13990,13990,13990,0
20231214,174700,550790270,13990,13990,13990,13990,0
20231214,174600,550790270,13990,13990,13990,13990,0
20231214,174500,550790270,13990,13990,13990,13990,0
20231214,174400,550790270,13990,13990,13990,13990,0
20231214,174300,550790270,13990,13990,13990,13990,0
20231214,174200,550790270,13990,13990,13990,13990,0
20231214,174100,550790270,13990,13990,13990,13990,0
20231214,174000,550790270,13990,13990,13990,13990,0
20231214,173900,550790270,13990,13990,13990,13990,0
20231214,173800,550790270,13990,13990,13990,13990,0
20231214,173700,550790270,13990,13990,13990,13990,0
20231214,173600,550790270,13990,13990,13990,13990,0
20231214,173500,550790270,13990,13990,13990,13990,220
20231214,173400,550790270,13990,13990,13990,13990,0
20231214,173300,550790270,13990,13990,13990,13990,0
20231214,173200,550790270,13990,13990,13990,13990,0
20231214,173100,550790270,13990,13990,13990,13990,0
20231214,173000,550790270,13990,13990,13990,13990,0
20231214,172900,550790270,13990,13990,13990,13990,0
20231214,172800,550790270,13990,13990,13990,13990,0
20231214,172700,550790270,13990,13990,13990,13990,0
20231214,172600,550790270,13990,13990,13990,13990,0
20231214,172500,550790270,13990,13990,13990,13990,0
20231214,172400,550790270,13990,13990,13990,13990,0
20231214,172300,550790270,13990,13990,13990,13990,0
20231214,172200,550790270,13990,13990,13990,13990,0
20231214,172100,550790270,13990,13990,13990,13990,0
20231214,172000,550790270,13990,13990,13990,13990,0
20231214,171900,550790270,13990,13990,13990,13990,0
20231214,171800,550790270,13990,13990,13990,13990,0
20231214,171700,550790270,13990,13990,13990,13990,0
20231214,171600,550790270,13990,13990,13990,13990,0
20231214,171500,550790270,13990,13990,13990,13990,0
20231214,171400,550790270,13990,13990,13990,13990,0
20231214,171300,550790270,13990,13990,13990,13990,0
20231214,171200,550790270,13990,13990,13990,13990,0
20231214,171100,550790270,13990,13990,13990,13990,0
20231214,171000,550790270,13990,13990,13990,13990,0
20231214,170900,550790270,13990,13990,13990,13990,0
20231214,170800,550790270,13990,13990,13990,13990,0
20231214,170700,550790270,13990,13990,13990,13990,0
20231214,170600,550790270,13990,13990,13990,13990,0
20231214,170500,550790270,13990,13990,13990,13990,220
20231214,170400,550790270,13990,13990,13990,13990,0
20231214,170300,550790270,13990,13990,13990,13990,0
20231214,170200,550790270,13990,13990,13990,13990,0
20231214,170100,550790270,13990,13990,13990,13990,0
20231214,170000,550790270,13990,13990,13990,13990,0
20231214,165900,550790270,13990,13990,13990,13990,0
20231214,165800,550790270,13990,13990,13990,13990,0
20231214,165700,550790270,13990,13990,13990,13990,0
20231214,165600,550790270,13990,13990,13990,13990,0
20231214,165500,550790270,13990,13990,13990,13990,0
20231214,165400,550790270,13990,13990,13990,13990,0
20231214,165300,550790270,13990,13990,13990,13990,0
20231214,165200,550790270,13990,13990,13990,13990,0
20231214,165100,550790270,13990,13990,13990,13990,0
20231214,165000,550790270,13990,13990,13990,13990,0
20231214,164900,550790270,13990,13990,13990,13990,0
20231214,164800,550790270,13990,13990,13990,13990,0
20231214,164700,550790270,13990,13990,13990,13990,0
20231214,164600,550790270,13990,13990,13990,13990,0
20231214,164500,550790270,13990,13990,13990,13990,0
20231214,164400,550790270,13990,13990,13990,13990,0
20231214,164300,550790270,13990,13990,13990,13990,0
20231214,164200,550790270,13990,13990,13990,13990,0
20231214,164100,550790270,13990,13990,13990,13990,0
20231214,164000,550790270,13990,13990,13990,13990,0
20231214,163900,550790270,13990,13990,13990,13990,0
20231214,163800,550790270,13990,13990,13990,13990,0
20231214,163700,550790270,13990,13990,13990,13990,0
20231214,163600,550790270,13990,13990,13990,13990,0
20231214,163500,550790270,13990,13990,13990,13990,220
20231214,163400,550790270,13990,13990,13990,13990,0
20231214,163300,550790270,13990,13990,13990,13990,0
20231214,163200,550790270,13990,13990,13990,13990,0
20231214,163100,550790270,13990,13990,13990,13990,0
20231214,163000,550790270,13990,13990,13990,13990,0
20231214,162900,550790270,13990,13990,13990,13990,0
20231214,162800,550790270,13990,13990,13990,13990,0
20231214,162700,550790270,13990,13990,13990,13990,0
20231214,162600,550790270,13990,13990,13990,13990,0
20231214,162500,550790270,13990,13990,13990,13990,0
20231214,162400,550790270,13990,13990,13990,13990,0
20231214,162300,550790270,13990,13990,13990,13990,0
20231214,162200,550790270,13990,13990,13990,13990,0
20231214,162100,550790270,13990,13990,13990,13990,0
20231214,162000,550790270,13990,13990,13990,13990,0
20231214,161900,550790270,13990,13990,13990,13990,0
20231214,161800,550790270,13990,13990,13990,13990,0
20231214,161700,550790270,13990,13990,13990,13990,0
20231214,161600,550790270,13990,13990,13990,13990,0
20231214,161500,550790270,13990,13990,13990,13990,0
20231214,161400,550790270,13990,13990,13990,13990,0
20231214,161300,550790270,13990,13990,13990,13990,0
20231214,161200,550790270,13990,13990,13990,13990,0
20231214,161100,550790270,13990,13990,13990,13990,0
20231214,161000,550790270,13990,13990,13990,13990,0
20231214,160900,550790270,13990,13990,13990,13990,0
20231214,160800,550790270,13990,13990,13990,13990,0
20231214,160700,550790270,13990,13990,13990,13990,0
20231214,160600,550790270,13990,13990,13990,13990,0
20231214,160500,550790270,13990,13990,13990,13990,220
20231214,160400,550790270,13990,13990,13990,13990,0
20231214,160300,550790270,13990,13990,13990,13990,0
20231214,160200,550790270,13990,13990,13990,13990,0
20231214,160100,550790270,13990,13990,13990,13990,0
20231214,160000,550790270,13990,13990,13990,13990,0
20231214,155900,550790270,13990,13990,13990,13990,0
20231214,155800,550790270,13990,13990,13990,13990,0
20231214,155700,550790270,13990,13990,13990,13990,0
20231214,155600,550790270,13990,13990,13990,13990,0
20231214,155500,550790270,13990,13990,13990,13990,0
20231214,155400,550790270,13990,13990,13990,13990,0
20231214,155300,550790270,13990,13990,13990,13990,0
20231214,155200,550790270,13990,13990,13990,13990,0
20231214,155100,550790270,13990,13990,13990,13990,0
20231214,155000,550790270,13990,13990,13990,13990,0
20231214,154900,550790270,13990,13990,13990,13990,0
20231214,154800,550790270,13990,13990,13990,13990,0
20231214,154700,550790270,13990,13990,13990,13990,0
20231214,154600,550790270,13990,13990,13990,13990,0
20231214,154500,550790270,13990,13990,13990,13990,0
20231214,154400,550790270,13990,13990,13990,13990,0
20231214,154300,550790270,13990,13990,13990,13990,0
20231214,154200,550790270,13990,13990,13990,13990,0
20231214,154100,550790270,13990,13990,13990,13990,0
20231214,154000,550790270,13990,13990,13990,13990,0
20231214,153900,550790270,13990,13990,13990,13990,0
20231214,153800,550790270,13990,13990,13990,13990,0
20231214,153700,550790270,13990,13990,13990,13990,0
20231214,153600,550790270,13990,13990,13990,13990,0
20231214,153500,550790270,13990,13990,13990,13990,220
20231214,153400,550790270,13990,13990,13990,13990,0
20231214,153300,550790270,13990,13990,13990,13990,0
20231214,153200,550790270,13990,13990,13990,13990,0
20231214,153100,550790270,13990,13990,13990,13990,0
20231214,153000,550790270,13990,13990,13990,13990,220
20231214,152900,547712470,13980,13980,13980,13980,0
20231214,152800,547712470,13980,13980,13980,13980,0
20231214,152700,547712470,13980,13980,13980,13980,0
20231214,152600,547712470,13980,13980,13980,13980,0
20231214,152500,547712470,13980,13980,13980,13980,0
20231214,152400,547712470,13980,13980,13980,13980,0
20231214,152300,547712470,13980,13980,13980,13980,0
20231214,152200,547712470,13980,13980,13980,13980,0
20231214,152100,547712470,13980,13980,13980,13980,0
20231214,152000,547712470,13980,13980,13980,13980,0
20231214,151900,547712470,13980,13980,13980,13980,0
20231214,151800,547712470,13980,13980,13980,13980,0
20231214,151700,547712470,13980,13980,13980,13980,0
20231214,151600,547712470,13980,13960,13980,13960,217
20231214,151500,544682810,13980,13980,13980,13980,0
20231214,151400,544682810,13980,13970,13980,13960,2228
20231214,151300,513579400,13980,13980,13980,13980,33
20231214,151200,513118060,13990,13990,13990,13990,4
20231214,151100,513062100,13990,13990,13990,13990,10
20231214,151000,512922200,13990,13980,13990,13980,81
20231214,150900,511789020,13980,13980,13980,13980,69
20231214,150800,510824400,13990,13990,13990,13990,679
20231214,150700,501325190,14000,14000,14000,14000,0
20231214,150600,501325190,14000,14000,14000,14000,0
20231214,150500,501325190,14000,14000,14000,14000,17
20231214,150400,501087190,14000,14000,14000,14000,289
20231214,150300,497041190,13980,13970,13980,13960,1350
20231214,150200,478191220,13980,13980,13980,13980,1
20231214,150100,478177240,13980,13970,13980,13970,259
20231214,150000,474556530,13980,13980,13980,13980,84
20231214,145900,473382210,14000,13990,14000,13990,215
20231214,145800,470374300,13990,13990,13990,13990,256
20231214,145700,466792860,14000,14000,14000,14000,0
20231214,145600,466792860,14000,14000,14000,14000,100
20231214,145500,465392860,14020,14020,14020,14020,0
20231214,145400,465392860,14020,14020,14020,14020,35
20231214,145300,464902160,14040,14000,14040,14000,167
20231214,145200,462564120,14000,14010,14020,14000,231
20231214,145100,459329100,14010,14020,14020,14010,41
20231214,145000,458754500,14040,14040,14040,14040,21
20231214,144900,458459660,14040,14000,14040,14000,1308
20231214,144800,440141250,14000,14000,14000,14000,100
20231214,144700,438741250,14000,14000,14000,14000,100
20231214,144600,437341250,14000,14000,14000,14000,100
20231214,144500,435941250,14000,14000,14000,14000,101
20231214,144400,434527250,14000,14000,14000,14000,101
20231214,144300,433113250,14000,14000,14000,14000,100
20231214,144200,431713250,14000,14000,14000,14000,102
20231214,144100,430285250,14000,14000,14000,14000,120
20231214,144000,428605250,14000,14000,14000,14000,120
20231214,143900,426925250,14000,14000,14000,14000,100
20231214,143800,425525250,14000,14000,14000,14000,208
20231214,143700,422613250,14010,14010,14010,14000,107
20231214,143600,421114230,14000,14000,14000,14000,1237
20231214,143500,403796230,14000,14000,14000,14000,100
20231214,143400,402396230,14000,14000,14000,14000,100
20231214,143300,400996230,14000,14000,14000,14000,100
20231214,143200,399596230,14000,14000,14000,14000,100
20231214,143100,398196230,14000,14000,14000,14000,104
20231214,143000,396740230,14000,14000,14000,14000,100
20231214,142900,395340230,14000,14000,14000,14000,0
20231214,142800,395340230,14000,14000,14000,14000,99
20231214,142700,393954230,14000,14000,14000,14000,0
20231214,142600,393954230,14000,14000,14000,14000,1
20231214,142500,393940230,13980,13980,13980,13980,200
20231214,142400,391144230,13980,13980,13980,13980,0
20231214,142300,391144230,13980,13970,13980,13970,5
20231214,142200,391074370,13960,13960,13960,13960,14
20231214,142100,390878930,13970,13970,13970,13970,0
20231214,142000,390878930,13970,13970,13970,13970,0
20231214,141900,390878930,13970,13970,13970,13970,0
20231214,141800,390878930,13970,13970,13970,13970,0
20231214,141700,390878930,13970,13970,13970,13970,2
20231214,141600,390850990,13980,13980,13980,13980,0
20231214,141500,390850990,13980,13980,13980,13980,0
20231214,141400,390850990,13980,13980,13980,13980,1
20231214,141300,390837010,13950,13950,13950,13950,0
20231214,141200,390837010,13950,13950,13950,13950,2
20231214,141100,390809110,13960,13960,13960,13960,7
20231214,141000,390711390,13970,13970,13970,13970,0
20231214,140900,390711390,13970,13970,13970,13970,0
20231214,140800,390711390,13970,13970,13970,13970,478
20231214,140700,384033730,13980,13980,13980,13980,1
20231214,140600,384019750,13970,13970,13970,13970,71
20231214,140500,383027880,13980,13980,13980,13980,75
20231214,140400,381979380,13980,13980,13980,13980,5
20231214,140300,381909480,13980,13970,13980,13970,323
20231214,140200,377397160,13970,13970,13970,13970,0
20231214,140100,377397160,13970,13970,13970,13970,13
20231214,140000,377215550,13980,13980,13980,13980,0
20231214,135900,377215550,13980,13980,13980,13980,0
20231214,135800,377215550,13980,13980,13980,13980,1
20231214,135700,377201570,13970,13970,13970,13970,0
20231214,135600,377201570,13970,13970,13970,13970,66
20231214,135500,376279550,14000,14000,14000,14000,0
20231214,135400,376279550,14000,14000,14000,14000,0
20231214,135300,376279550,14000,14000,14000,14000,0
20231214,135200,376279550,14000,13990,14000,13990,451
20231214,135100,369965560,13990,13990,13990,13990,25
20231214,135000,369615810,13990,13990,13990,13990,0
20231214,134900,369615810,13990,13990,13990,13990,0
20231214,134800,369615810,13990,13990,13990,13990,0
20231214,134700,369615810,13990,13990,13990,13990,1
20231214,134600,369601820,14000,13990,14000,13990,13
20231214,134500,369419930,13980,13980,13980,13980,0
20231214,134400,369419930,13980,13980,13980,13980,1
20231214,134300,369405950,13980,13980,13980,13980,16
20231214,134200,369182270,13970,13970,13970,13970,11
20231214,134100,369028600,14000,14000,14000,14000,1
20231214,134000,369014600,13970,13980,13980,13970,376
20231214,133900,363759870,14000,14000,14000,14000,0
20231214,133800,363759870,14000,14000,14000,14000,10
20231214,133700,363619870,14000,14000,14000,14000,50
20231214,133600,362919870,14000,14000,14000,14000,144
20231214,133500,360903870,14000,14000,14000,14000,39
20231214,133400,360357870,14000,14000,14000,14000,0
20231214,133300,360357870,14000,14000,14000,14000,68
20231214,133200,359405870,14000,14000,14000,14000,20
20231214,133100,359125870,14000,14000,14000,14000,137
20231214,133000,357207870,14000,14000,14000,14000,0
20231214,132900,357207870,14000,14000,14000,14000,358
20231214,132800,352195870,14000,13980,14000,13980,1001
20231214,132700,338181890,14000,14000,14000,14000,0
20231214,132600,338181890,14000,13990,14000,13990,736
20231214,132500,327877930,13990,13990,13990,13990,3
20231214,132400,327835960,13990,13970,13990,13970,110
20231214,132300,326297320,13970,13950,13970,13950,85
20231214,132200,325109890,13970,13970,13970,13970,0
20231214,132100,325109890,13970,13970,13970,13970,1
20231214,132000,325095920,13970,13970,13970,13970,0
20231214,131900,325095920,13970,13970,13970,13970,2
20231214,131800,325067980,13970,13970,13970,13970,0
20231214,131700,325067980,13970,13970,13970,13970,0
20231214,131600,325067980,13970,13970,13970,13970,0
20231214,131500,325067980,13970,13970,13970,13970,0
20231214,131400,325067980,13970,13970,13970,13970,0
20231214,131300,325067980,13970,13950,13970,13950,25
20231214,131200,324719210,13970,13970,13970,13970,0
20231214,131100,324719210,13970,13970,13970,13970,0
20231214,131000,324719210,13970,13960,13970,13960,150
20231214,130900,322623790,13960,13960,13960,13960,0
20231214,130800,322623790,13960,13960,13960,13960,0
20231214,130700,322623790,13960,13960,13960,13960,0
20231214,130600,322623790,13960,13960,13960,13960,0
20231214,130500,322623790,13960,13960,13960,13960,1
20231214,130400,322609830,13940,13940,13940,13940,0
20231214,130300,322609830,13940,13940,13940,13940,40
20231214,130200,322052230,13970,13970,13970,13970,0
20231214,130100,322052230,13970,13970,13970,13970,0
20231214,130000,322052230,13970,13970,13970,13970,7
20231214,125900,321954440,13970,13970,13970,13970,1
20231214,125800,321940470,13970,13970,13970,13970,0
20231214,125700,321940470,13970,13970,13970,13970,0
20231214,125600,321940470,13970,13970,13970,13970,0
20231214,125500,321940470,13970,13970,13970,13970,0
20231214,125400,321940470,13970,13970,13970,13970,0
20231214,125300,321940470,13970,13970,13970,13970,0
20231214,125200,321940470,13970,13970,13970,13970,0
20231214,125100,321940470,13970,13970,13970,13970,0
20231214,125000,321940470,13970,13970,13970,13970,0
20231214,124900,321940470,13970,13970,13970,13970,4
20231214,124800,321884590,13950,13970,13970,13950,21
20231214,124700,321591240,13970,13970,13970,13970,0
20231214,124600,321591240,13970,13970,13970,13970,0
20231214,124500,321591240,13970,13970,13970,13970,0
20231214,124400,321591240,13970,13970,13970,13970,0
20231214,124300,321591240,13970,13970,13970,13970,0
20231214,124200,321591240,13970,13970,13970,13970,0
20231214,124100,321591240,13970,13970,13970,13970,0
20231214,124000,321591240,13970,13970,13970,13970,0
20231214,123900,321591240,13970,13970,13970,13970,0
20231214,123800,321591240,13970,13970,13970,13970,0
20231214,123700,321591240,13970,13970,13970,13970,0
20231214,123600,321591240,13970,13970,13970,13970,1
20231214,123500,321577270,13970,13970,13970,13970,9
20231214,123400,321451540,13960,13960,13960,13960,0
20231214,123300,321451540,13960,13960,13960,13960,0
20231214,123200,321451540,13960,13960,13960,13960,0
20231214,123100,321451540,13960,13960,13960,13960,6
20231214,123000,321367780,13970,13970,13970,13970,0
20231214,122900,321367780,13970,13970,13970,13970,0
20231214,122800,321367780,13970,13970,13970,13970,0
20231214,122700,321367780,13970,13970,13970,13970,0
20231214,122600,321367780,13970,13970,13970,13970,0
20231214,122500,321367780,13970,13970,13970,13970,0
20231214,122400,321367780,13970,13970,13970,13970,0
20231214,122300,321367780,13970,13970,13970,13970,71
20231214,122200,320375910,13930,13930,13930,13930,0
20231214,122100,320375910,13930,13930,13930,13930,0
20231214,122000,320375910,13930,13930,13930,13930,4
20231214,121900,320320190,13970,13970,13970,13970,0
20231214,121800,320320190,13970,13970,13970,13970,0
20231214,121700,320320190,13970,13970,13970,13970,0
20231214,121600,320320190,13970,13970,13970,13970,1
20231214,121500,320306220,13900,13900,13900,13900,0
20231214,121400,320306220,13900,13900,13900,13900,20
20231214,121300,320028220,13900,13900,13900,13900,0
20231214,121200,320028220,13900,13900,13900,13900,4
20231214,121100,319972620,13900,13940,13940,13900,108
20231214,121000,318470390,13980,13980,13980,13980,0
20231214,120900,318470390,13980,13980,13980,13980,0
20231214,120800,318470390,13980,13980,13980,13980,1
20231214,120700,318456410,13910,13910,13910,13910,45
20231214,120600,317830460,13950,13950,13950,13950,0
20231214,120500,317830460,13950,13950,13950,13950,0
20231214,120400,317830460,13950,13950,13950,13950,215
20231214,120300,314831210,13990,13990,13990,13990,0
20231214,120200,314831210,13990,13990,13990,13990,2
20231214,120100,314803230,13990,13990,13990,13990,0
20231214,120000,314803230,13990,13990,13990,13990,0
20231214,115900,314803230,13990,13990,13990,13990,0
20231214,115800,314803230,13990,13990,13990,13990,0
20231214,115700,314803230,13990,13990,13990,13990,0
20231214,115600,314803230,13990,13990,13990,13990,0
20231214,115500,314803230,13990,13990,13990,13990,0
20231214,115400,314803230,13990,13990,13990,13990,0
20231214,115300,314803230,13990,13990,13990,13990,0
20231214,115200,314803230,13990,13990,13990,13990,0
20231214,115100,314803230,13990,13990,13990,13990,0
20231214,115000,314803230,13990,13990,13990,13990,0
20231214,114900,314803230,13990,13990,13990,13990,1
20231214,114800,314789240,13990,13990,13990,13990,0
20231214,114700,314789240,13990,13990,13990,13990,0
20231214,114600,314789240,13990,13960,13990,13900,17
20231214,114500,314552340,13900,13950,13960,13900,22
20231214,114400,314246010,13950,13950,13950,13950,0
20231214,114300,314246010,13950,13950,13950,13950,0
20231214,114200,314246010,13950,13950,13950,13950,0
20231214,114100,314246010,13950,13950,13950,13950,0
20231214,114000,314246010,13950,13950,13950,13950,0
20231214,113900,314246010,13950,13950,13950,13950,0
20231214,113800,314246010,13950,13950,13950,13950,0
20231214,113700,314246010,13950,13950,13950,13950,1
20231214,113600,314232060,13960,13960,13960,13960,0
20231214,113500,314232060,13960,13960,13960,13960,0
20231214,113400,314232060,13960,13960,13960,13960,0
20231214,113300,314232060,13960,13920,13960,13890,1423
20231214,113200,294455470,13980,13980,13980,13980,0
20231214,113100,294455470,13980,13980,13980,13980,1
20231214,113000,294441490,13910,13910,13910,13910,0
20231214,112900,294441490,13910,13910,13910,13910,0
20231214,112800,294441490,13910,13910,13910,13910,1
20231214,112700,294427580,13900,13900,13900,13900,41
20231214,112600,293857680,13990,13990,13990,13990,1
20231214,112500,293843690,13910,13910,13910,13910,0
20231214,112400,293843690,13910,13910,13910,13910,20
20231214,112300,293565490,13900,13900,13900,13900,0
20231214,112200,293565490,13900,13910,13910,13900,113
20231214,112100,291994780,14000,14000,14000,14000,0
20231214,112000,291994780,14000,13920,14000,13900,75
20231214,111900,290950980,13920,13920,13920,13920,43
20231214,111800,290352420,13920,13920,13920,13920,0
20231214,111700,290352420,13920,13910,13920,13910,2
20231214,111600,290324590,13920,13920,13920,13920,0
20231214,111500,290324590,13920,13920,13920,13920,0
20231214,111400,290324590,13920,13910,13920,13900,401
20231214,111300,284750430,13920,13920,13920,13920,1
20231214,111200,284736510,13910,13920,13920,13910,518
20231214,111100,277528090,13930,13940,13940,13930,100
20231214,111000,276135040,13940,13950,13950,13940,311
20231214,110900,271799290,14000,14000,14000,14000,0
20231214,110800,271799290,14000,14000,14000,14000,0
20231214,110700,271799290,14000,14000,14000,14000,0
20231214,110600,271799290,14000,14000,14000,14000,0
20231214,110500,271799290,14000,14000,14000,14000,0
20231214,110400,271799290,14000,14000,14000,14000,1
20231214,110300,271785290,13950,13950,13950,13950,5
20231214,110200,271715540,13950,13950,13950,13950,0
20231214,110100,271715540,13950,13950,13950,13950,109
20231214,110000,270194990,13950,13950,13950,13950,0
20231214,105900,270194990,13950,13950,13950,13950,126
20231214,105800,268437290,13950,13950,13950,13950,1
20231214,105700,268423340,13960,13960,13960,13960,0
20231214,105600,268423340,13960,13960,13960,13960,0
20231214,105500,268423340,13960,13960,13960,13960,1
20231214,105400,268409380,13950,13960,13960,13950,384
20231214,105300,263050830,13960,13970,13970,13960,32
20231214,105200,262603970,14000,14000,14000,14000,2
20231214,105100,262575970,14000,14000,14000,14000,0
20231214,105000,262575970,14000,14000,14000,14000,0
20231214,104900,262575970,14000,14000,14000,14000,0
20231214,104800,262575970,14000,14000,14000,14000,3
20231214,104700,262533970,14000,14000,14000,14000,0
20231214,104600,262533970,14000,14000,14000,14000,0
20231214,104500,262533970,14000,14000,14000,14000,0
20231214,104400,262533970,14000,14000,14000,14000,0
20231214,104300,262533970,14000,14000,14000,14000,0
20231214,104200,262533970,14000,14000,14000,14000,0
20231214,104100,262533970,14000,14000,14000,14000,0
20231214,104000,262533970,14000,14000,14000,14000,0
20231214,103900,262533970,14000,14000,14000,14000,0
20231214,103800,262533970,14000,14000,14000,14000,0
20231214,103700,262533970,14000,13980,14000,13980,793
20231214,103600,251436170,13980,13980,13980,13980,0
20231214,103500,251436170,13980,13980,13980,13980,1
20231214,103400,251422190,13980,13980,13980,13980,0
20231214,103300,251422190,13980,13980,13980,13980,0
20231214,103200,251422190,13980,13980,13980,13980,100
20231214,103100,250024190,13990,13990,13990,13990,0
20231214,103000,250024190,13990,13970,13990,13940,508
20231214,102900,242935160,13980,13980,13980,13980,20
20231214,102800,242655560,13990,13990,13990,13990,8
20231214,102700,242543640,13990,13990,13990,13990,0
20231214,102600,242543640,13990,13990,13990,13990,0
20231214,102500,242543640,13990,13990,13990,13990,0
20231214,102400,242543640,13990,13990,13990,13990,0
20231214,102300,242543640,13990,13990,13990,13990,2
20231214,102200,242515660,13960,13960,13960,13960,37
20231214,102100,241999140,13990,13990,13990,13990,20
20231214,102000,241719340,13990,13990,13990,13990,40
20231214,101900,241159740,13990,13990,13990,13990,1
20231214,101800,241145750,13990,13990,13990,13990,0
20231214,101700,241145750,13990,13960,13990,13960,8
20231214,101600,241034040,13990,13990,13990,13990,10
20231214,101500,240894140,13990,13990,13990,13990,0
20231214,101400,240894140,13990,13980,13990,13960,404
20231214,101300,235248360,14000,14000,14000,14000,0
20231214,101200,235248360,14000,14000,14000,14000,0
20231214,101100,235248360,14000,13990,14000,13990,243
20231214,101000,231848780,14000,14000,14000,14000,10
20231214,100900,231708780,14000,14000,14000,14000,31
20231214,100800,231274780,14000,14000,14000,14000,10
20231214,100700,231134780,14000,14000,14000,14000,755
20231214,100600,220564780,14000,14000,14000,14000,150
20231214,100500,218464780,14000,14020,14020,14000,1065
20231214,100400,203548990,14020,14020,14020,14020,5
20231214,100300,203478890,14020,14030,14030,14020,163
20231214,100200,201192600,14030,14030,14030,14030,405
20231214,100100,195510450,14030,14030,14030,14030,91
20231214,100000,194233720,14070,14070,14070,14070,1
20231214,095900,194219650,14030,14030,14030,14030,0
20231214,095800,194219650,14030,14030,14030,14030,139
20231214,095700,192269480,14030,14030,14030,14030,0
20231214,095600,192269480,14030,14030,14030,14030,3
20231214,095500,192227390,14030,14080,14080,14030,11
20231214,095400,192073010,14080,14080,14080,14080,729
20231214,095300,181808690,14080,14080,14080,14080,10
20231214,095200,181667890,14070,14070,14070,14070,177
20231214,095100,179177500,14070,14070,14070,14070,0
20231214,095000,179177500,14070,14060,14070,14060,344
20231214,094900,174338770,14060,14060,14060,14060,2
20231214,094800,174310650,14030,14070,14070,14030,215
20231214,094700,171289950,14080,14080,14080,14080,2
20231214,094600,171261790,14090,14090,14090,14090,35
20231214,094500,170768640,14130,14130,14130,14130,0
20231214,094400,170768640,14130,14090,14140,14090,158
20231214,094300,168538920,14100,14100,14100,14100,0
20231214,094200,168538920,14100,14100,14100,14100,1
20231214,094100,168524820,14100,14110,14110,14100,157
20231214,094000,166309750,14120,14120,14120,14120,11
20231214,093900,166154430,14150,14150,14150,14150,32
20231214,093800,165701630,14160,14170,14170,14160,368
20231214,093700,160488930,14170,14150,14170,14150,344
20231214,093600,155619470,14140,14120,14140,14120,34
20231214,093500,155138880,14100,14090,14100,14090,173
20231214,093400,152699590,14080,14080,14080,14080,0
20231214,093300,152699590,14080,14080,14080,14080,0
20231214,093200,152699590,14080,14080,14080,14080,946
20231214,093100,139379910,14080,14070,14080,14070,147
20231214,093000,137310650,14080,14080,14080,14080,28
20231214,092900,136916410,14080,14080,14080,14080,50
20231214,092800,136212410,14080,14080,14080,14080,0
20231214,092700,136212410,14080,14080,14080,14080,142
20231214,092600,134213050,14090,14090,14090,14090,21
20231214,092500,133917160,14100,14110,14110,14100,70
20231214,092400,132929960,14110,14110,14110,14110,21
20231214,092300,132633650,14130,14130,14130,14130,3
20231214,092200,132591260,14140,14140,14140,14140,14
20231214,092100,132393300,14170,14170,14170,14170,0
20231214,092000,132393300,14170,14180,14180,14170,40
20231214,091900,131826210,14190,14190,14190,14190,4
20231214,091800,131769450,14190,14180,14190,14180,615
20231214,091700,123044790,14180,14170,14180,14170,18
20231214,091600,122789590,14170,14150,14170,14150,400
20231214,091500,117128090,14150,14120,14150,14120,53
20231214,091400,116378580,14150,14120,14150,14120,96
20231214,091300,115023000,14130,14140,14140,14130,21
20231214,091200,114726250,14150,14130,14150,14130,47
20231214,091100,114062100,14170,14170,14170,14170,10
20231214,091000,113920400,14180,14180,14180,14180,0
20231214,090900,113920400,14180,14110,14180,14110,45
20231214,090800,113285100,14200,14150,14200,14080,3402
20231214,090700,65202160,14150,14160,14160,14150,21
20231214,090600,64904840,14190,14120,14200,14120,2471
20231214,090500,29900890,14120,14110,14120,14110,1313
20231214,090400,11361470,14080,14120,14120,14080,60
20231214,090300,10514670,14110,14110,14130,14110,12
20231214,090200,10345230,14120,14070,14150,14070,484
20231214,090100,3532210,14070,14050,14070,14050,11
20231214,090000,3377500,13970,13950,13970,13950,222