KissMeData/246250/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,204500,132252320,5400,5400,5400,5400,914
20231214,204400,132252320,5400,5400,5400,5400,0
20231214,204300,132252320,5400,5400,5400,5400,0
20231214,204200,132252320,5400,5400,5400,5400,0
20231214,204100,132252320,5400,5400,5400,5400,0
20231214,204000,132252320,5400,5400,5400,5400,0
20231214,203900,132252320,5400,5400,5400,5400,0
20231214,203800,132252320,5400,5400,5400,5400,0
20231214,203700,132252320,5400,5400,5400,5400,0
20231214,203600,132252320,5400,5400,5400,5400,0
20231214,203500,132252320,5400,5400,5400,5400,0
20231214,203400,132252320,5400,5400,5400,5400,0
20231214,203300,132252320,5400,5400,5400,5400,0
20231214,203200,132252320,5400,5400,5400,5400,0
20231214,203100,132252320,5400,5400,5400,5400,0
20231214,203000,132252320,5400,5400,5400,5400,0
20231214,202900,132252320,5400,5400,5400,5400,0
20231214,202800,132252320,5400,5400,5400,5400,0
20231214,202700,132252320,5400,5400,5400,5400,0
20231214,202600,132252320,5400,5400,5400,5400,0
20231214,202500,132252320,5400,5400,5400,5400,0
20231214,202400,132252320,5400,5400,5400,5400,0
20231214,202300,132252320,5400,5400,5400,5400,0
20231214,202200,132252320,5400,5400,5400,5400,0
20231214,202100,132252320,5400,5400,5400,5400,0
20231214,202000,132252320,5400,5400,5400,5400,0
20231214,201900,132252320,5400,5400,5400,5400,0
20231214,201800,132252320,5400,5400,5400,5400,0
20231214,201700,132252320,5400,5400,5400,5400,0
20231214,201600,132252320,5400,5400,5400,5400,0
20231214,201500,132252320,5400,5400,5400,5400,914
20231214,201400,132252320,5400,5400,5400,5400,0
20231214,201300,132252320,5400,5400,5400,5400,0
20231214,201200,132252320,5400,5400,5400,5400,0
20231214,201100,132252320,5400,5400,5400,5400,0
20231214,201000,132252320,5400,5400,5400,5400,0
20231214,200900,132252320,5400,5400,5400,5400,0
20231214,200800,132252320,5400,5400,5400,5400,0
20231214,200700,132252320,5400,5400,5400,5400,0
20231214,200600,132252320,5400,5400,5400,5400,0
20231214,200500,132252320,5400,5400,5400,5400,0
20231214,200400,132252320,5400,5400,5400,5400,0
20231214,200300,132252320,5400,5400,5400,5400,0
20231214,200200,132252320,5400,5400,5400,5400,0
20231214,200100,132252320,5400,5400,5400,5400,0
20231214,200000,132252320,5400,5400,5400,5400,0
20231214,195900,132252320,5400,5400,5400,5400,0
20231214,195800,132252320,5400,5400,5400,5400,0
20231214,195700,132252320,5400,5400,5400,5400,0
20231214,195600,132252320,5400,5400,5400,5400,0
20231214,195500,132252320,5400,5400,5400,5400,0
20231214,195400,132252320,5400,5400,5400,5400,0
20231214,195300,132252320,5400,5400,5400,5400,0
20231214,195200,132252320,5400,5400,5400,5400,0
20231214,195100,132252320,5400,5400,5400,5400,0
20231214,195000,132252320,5400,5400,5400,5400,0
20231214,194900,132252320,5400,5400,5400,5400,0
20231214,194800,132252320,5400,5400,5400,5400,0
20231214,194700,132252320,5400,5400,5400,5400,0
20231214,194600,132252320,5400,5400,5400,5400,0
20231214,194500,132252320,5400,5400,5400,5400,914
20231214,194400,132252320,5400,5400,5400,5400,0
20231214,194300,132252320,5400,5400,5400,5400,0
20231214,194200,132252320,5400,5400,5400,5400,0
20231214,194100,132252320,5400,5400,5400,5400,0
20231214,194000,132252320,5400,5400,5400,5400,0
20231214,193900,132252320,5400,5400,5400,5400,0
20231214,193800,132252320,5400,5400,5400,5400,0
20231214,193700,132252320,5400,5400,5400,5400,0
20231214,193600,132252320,5400,5400,5400,5400,0
20231214,193500,132252320,5400,5400,5400,5400,0
20231214,193400,132252320,5400,5400,5400,5400,0
20231214,193300,132252320,5400,5400,5400,5400,0
20231214,193200,132252320,5400,5400,5400,5400,0
20231214,193100,132252320,5400,5400,5400,5400,0
20231214,193000,132252320,5400,5400,5400,5400,0
20231214,192900,132252320,5400,5400,5400,5400,0
20231214,192800,132252320,5400,5400,5400,5400,0
20231214,192700,132252320,5400,5400,5400,5400,0
20231214,192600,132252320,5400,5400,5400,5400,0
20231214,192500,132252320,5400,5400,5400,5400,0
20231214,192400,132252320,5400,5400,5400,5400,0
20231214,192300,132252320,5400,5400,5400,5400,0
20231214,192200,132252320,5400,5400,5400,5400,0
20231214,192100,132252320,5400,5400,5400,5400,0
20231214,192000,132252320,5400,5400,5400,5400,0
20231214,191900,132252320,5400,5400,5400,5400,0
20231214,191800,132252320,5400,5400,5400,5400,0
20231214,191700,132252320,5400,5400,5400,5400,0
20231214,191600,132252320,5400,5400,5400,5400,0
20231214,191500,132252320,5400,5400,5400,5400,914
20231214,191400,132252320,5400,5400,5400,5400,0
20231214,191300,132252320,5400,5400,5400,5400,0
20231214,191200,132252320,5400,5400,5400,5400,0
20231214,191100,132252320,5400,5400,5400,5400,0
20231214,191000,132252320,5400,5400,5400,5400,0
20231214,190900,132252320,5400,5400,5400,5400,0
20231214,190800,132252320,5400,5400,5400,5400,0
20231214,190700,132252320,5400,5400,5400,5400,0
20231214,190600,132252320,5400,5400,5400,5400,0
20231214,190500,132252320,5400,5400,5400,5400,0
20231214,190400,132252320,5400,5400,5400,5400,0
20231214,190300,132252320,5400,5400,5400,5400,0
20231214,190200,132252320,5400,5400,5400,5400,0
20231214,190100,132252320,5400,5400,5400,5400,0
20231214,190000,132252320,5400,5400,5400,5400,0
20231214,185900,132252320,5400,5400,5400,5400,0
20231214,185800,132252320,5400,5400,5400,5400,0
20231214,185700,132252320,5400,5400,5400,5400,0
20231214,185600,132252320,5400,5400,5400,5400,0
20231214,185500,132252320,5400,5400,5400,5400,0
20231214,185400,132252320,5400,5400,5400,5400,0
20231214,185300,132252320,5400,5400,5400,5400,0
20231214,185200,132252320,5400,5400,5400,5400,0
20231214,185100,132252320,5400,5400,5400,5400,0
20231214,185000,132252320,5400,5400,5400,5400,0
20231214,184900,132252320,5400,5400,5400,5400,0
20231214,184800,132252320,5400,5400,5400,5400,0
20231214,184700,132252320,5400,5400,5400,5400,0
20231214,184600,132252320,5400,5400,5400,5400,0
20231214,184500,132252320,5400,5400,5400,5400,914
20231214,184400,132252320,5400,5400,5400,5400,0
20231214,184300,132252320,5400,5400,5400,5400,0
20231214,184200,132252320,5400,5400,5400,5400,0
20231214,184100,132252320,5400,5400,5400,5400,0
20231214,184000,132252320,5400,5400,5400,5400,0
20231214,183900,132252320,5400,5400,5400,5400,0
20231214,183800,132252320,5400,5400,5400,5400,0
20231214,183700,132252320,5400,5400,5400,5400,0
20231214,183600,132252320,5400,5400,5400,5400,0
20231214,183500,132252320,5400,5400,5400,5400,0
20231214,183400,132252320,5400,5400,5400,5400,0
20231214,183300,132252320,5400,5400,5400,5400,0
20231214,183200,132252320,5400,5400,5400,5400,0
20231214,183100,132252320,5400,5400,5400,5400,0
20231214,183000,132252320,5400,5400,5400,5400,0
20231214,182900,132252320,5400,5400,5400,5400,0
20231214,182800,132252320,5400,5400,5400,5400,0
20231214,182700,132252320,5400,5400,5400,5400,0
20231214,182600,132252320,5400,5400,5400,5400,0
20231214,182500,132252320,5400,5400,5400,5400,0
20231214,182400,132252320,5400,5400,5400,5400,0
20231214,182300,132252320,5400,5400,5400,5400,0
20231214,182200,132252320,5400,5400,5400,5400,0
20231214,182100,132252320,5400,5400,5400,5400,0
20231214,182000,132252320,5400,5400,5400,5400,0
20231214,181900,132252320,5400,5400,5400,5400,0
20231214,181800,132252320,5400,5400,5400,5400,0
20231214,181700,132252320,5400,5400,5400,5400,0
20231214,181600,132252320,5400,5400,5400,5400,0
20231214,181500,132252320,5400,5400,5400,5400,914
20231214,181400,132252320,5400,5400,5400,5400,0
20231214,181300,132252320,5400,5400,5400,5400,0
20231214,181200,132252320,5400,5400,5400,5400,0
20231214,181100,132252320,5400,5400,5400,5400,0
20231214,181000,132252320,5400,5400,5400,5400,0
20231214,180900,132252320,5400,5400,5400,5400,0
20231214,180800,132252320,5400,5400,5400,5400,0
20231214,180700,132252320,5400,5400,5400,5400,0
20231214,180600,132252320,5400,5400,5400,5400,0
20231214,180500,132252320,5400,5400,5400,5400,0
20231214,180400,132252320,5400,5400,5400,5400,0
20231214,180300,132252320,5400,5400,5400,5400,0
20231214,180200,132252320,5400,5400,5400,5400,0
20231214,180100,132252320,5400,5400,5400,5400,0
20231214,180000,132252320,5400,5400,5400,5400,0
20231214,175900,132252320,5400,5400,5400,5400,0
20231214,175800,132252320,5400,5400,5400,5400,0
20231214,175700,132252320,5400,5400,5400,5400,0
20231214,175600,132252320,5400,5400,5400,5400,0
20231214,175500,132252320,5400,5400,5400,5400,0
20231214,175400,132252320,5400,5400,5400,5400,0
20231214,175300,132252320,5400,5400,5400,5400,0
20231214,175200,132252320,5400,5400,5400,5400,0
20231214,175100,132252320,5400,5400,5400,5400,0
20231214,175000,132252320,5400,5400,5400,5400,0
20231214,174900,132252320,5400,5400,5400,5400,0
20231214,174800,132252320,5400,5400,5400,5400,0
20231214,174700,132252320,5400,5400,5400,5400,0
20231214,174600,132252320,5400,5400,5400,5400,0
20231214,174500,132252320,5400,5400,5400,5400,914
20231214,174400,132252320,5400,5400,5400,5400,0
20231214,174300,132252320,5400,5400,5400,5400,0
20231214,174200,132252320,5400,5400,5400,5400,0
20231214,174100,132252320,5400,5400,5400,5400,0
20231214,174000,132252320,5400,5400,5400,5400,0
20231214,173900,132252320,5400,5400,5400,5400,0
20231214,173800,132252320,5400,5400,5400,5400,0
20231214,173700,132252320,5400,5400,5400,5400,0
20231214,173600,132252320,5400,5400,5400,5400,0
20231214,173500,132252320,5400,5400,5400,5400,0
20231214,173400,132252320,5400,5400,5400,5400,0
20231214,173300,132252320,5400,5400,5400,5400,0
20231214,173200,132252320,5400,5400,5400,5400,0
20231214,173100,132252320,5400,5400,5400,5400,0
20231214,173000,132252320,5400,5400,5400,5400,0
20231214,172900,132252320,5400,5400,5400,5400,0
20231214,172800,132252320,5400,5400,5400,5400,0
20231214,172700,132252320,5400,5400,5400,5400,0
20231214,172600,132252320,5400,5400,5400,5400,0
20231214,172500,132252320,5400,5400,5400,5400,0
20231214,172400,132252320,5400,5400,5400,5400,0
20231214,172300,132252320,5400,5400,5400,5400,0
20231214,172200,132252320,5400,5400,5400,5400,0
20231214,172100,132252320,5400,5400,5400,5400,0
20231214,172000,132252320,5400,5400,5400,5400,0
20231214,171900,132252320,5400,5400,5400,5400,0
20231214,171800,132252320,5400,5400,5400,5400,0
20231214,171700,132252320,5400,5400,5400,5400,0
20231214,171600,132252320,5400,5400,5400,5400,0
20231214,171500,132252320,5400,5400,5400,5400,914
20231214,171400,132252320,5400,5400,5400,5400,0
20231214,171300,132252320,5400,5400,5400,5400,0
20231214,171200,132252320,5400,5400,5400,5400,0
20231214,171100,132252320,5400,5400,5400,5400,0
20231214,171000,132252320,5400,5400,5400,5400,0
20231214,170900,132252320,5400,5400,5400,5400,0
20231214,170800,132252320,5400,5400,5400,5400,0
20231214,170700,132252320,5400,5400,5400,5400,0
20231214,170600,132252320,5400,5400,5400,5400,0
20231214,170500,132252320,5400,5400,5400,5400,0
20231214,170400,132252320,5400,5400,5400,5400,0
20231214,170300,132252320,5400,5400,5400,5400,0
20231214,170200,132252320,5400,5400,5400,5400,0
20231214,170100,132252320,5400,5400,5400,5400,0
20231214,170000,132252320,5400,5400,5400,5400,0
20231214,165900,132252320,5400,5400,5400,5400,0
20231214,165800,132252320,5400,5400,5400,5400,0
20231214,165700,132252320,5400,5400,5400,5400,0
20231214,165600,132252320,5400,5400,5400,5400,0
20231214,165500,132252320,5400,5400,5400,5400,0
20231214,165400,132252320,5400,5400,5400,5400,0
20231214,165300,132252320,5400,5400,5400,5400,0
20231214,165200,132252320,5400,5400,5400,5400,0
20231214,165100,132252320,5400,5400,5400,5400,0
20231214,165000,132252320,5400,5400,5400,5400,0
20231214,164900,132252320,5400,5400,5400,5400,0
20231214,164800,132252320,5400,5400,5400,5400,0
20231214,164700,132252320,5400,5400,5400,5400,0
20231214,164600,132252320,5400,5400,5400,5400,0
20231214,164500,132252320,5400,5400,5400,5400,914
20231214,164400,132252320,5400,5400,5400,5400,0
20231214,164300,132252320,5400,5400,5400,5400,0
20231214,164200,132252320,5400,5400,5400,5400,0
20231214,164100,132252320,5400,5400,5400,5400,0
20231214,164000,132252320,5400,5400,5400,5400,0
20231214,163900,132252320,5400,5400,5400,5400,0
20231214,163800,132252320,5400,5400,5400,5400,0
20231214,163700,132252320,5400,5400,5400,5400,0
20231214,163600,132252320,5400,5400,5400,5400,0
20231214,163500,132252320,5400,5400,5400,5400,0
20231214,163400,132252320,5400,5400,5400,5400,0
20231214,163300,132252320,5400,5400,5400,5400,0
20231214,163200,132252320,5400,5400,5400,5400,0
20231214,163100,132252320,5400,5400,5400,5400,0
20231214,163000,132252320,5400,5400,5400,5400,0
20231214,162900,132252320,5400,5400,5400,5400,0
20231214,162800,132252320,5400,5400,5400,5400,0
20231214,162700,132252320,5400,5400,5400,5400,0
20231214,162600,132252320,5400,5400,5400,5400,0
20231214,162500,132252320,5400,5400,5400,5400,0
20231214,162400,132252320,5400,5400,5400,5400,0
20231214,162300,132252320,5400,5400,5400,5400,0
20231214,162200,132252320,5400,5400,5400,5400,0
20231214,162100,132252320,5400,5400,5400,5400,0
20231214,162000,132252320,5400,5400,5400,5400,0
20231214,161900,132252320,5400,5400,5400,5400,0
20231214,161800,132252320,5400,5400,5400,5400,0
20231214,161700,132252320,5400,5400,5400,5400,0
20231214,161600,132252320,5400,5400,5400,5400,0
20231214,161500,132252320,5400,5400,5400,5400,914
20231214,161400,132252320,5400,5400,5400,5400,0
20231214,161300,132252320,5400,5400,5400,5400,0
20231214,161200,132252320,5400,5400,5400,5400,0
20231214,161100,132252320,5400,5400,5400,5400,0
20231214,161000,132252320,5400,5400,5400,5400,0
20231214,160900,132252320,5400,5400,5400,5400,0
20231214,160800,132252320,5400,5400,5400,5400,0
20231214,160700,132252320,5400,5400,5400,5400,0
20231214,160600,132252320,5400,5400,5400,5400,0
20231214,160500,132252320,5400,5400,5400,5400,0
20231214,160400,132252320,5400,5400,5400,5400,0
20231214,160300,132252320,5400,5400,5400,5400,0
20231214,160200,132252320,5400,5400,5400,5400,0
20231214,160100,132252320,5400,5400,5400,5400,0
20231214,160000,132252320,5400,5400,5400,5400,0
20231214,155900,132252320,5400,5400,5400,5400,0
20231214,155800,132252320,5400,5400,5400,5400,0
20231214,155700,132252320,5400,5400,5400,5400,0
20231214,155600,132252320,5400,5400,5400,5400,0
20231214,155500,132252320,5400,5400,5400,5400,0
20231214,155400,132252320,5400,5400,5400,5400,0
20231214,155300,132252320,5400,5400,5400,5400,0
20231214,155200,132252320,5400,5400,5400,5400,0
20231214,155100,132252320,5400,5400,5400,5400,0
20231214,155000,132252320,5400,5400,5400,5400,0
20231214,154900,132252320,5400,5400,5400,5400,0
20231214,154800,132252320,5400,5400,5400,5400,0
20231214,154700,132252320,5400,5400,5400,5400,0
20231214,154600,132252320,5400,5400,5400,5400,0
20231214,154500,132252320,5400,5400,5400,5400,914
20231214,154400,132252320,5400,5400,5400,5400,0
20231214,154300,132252320,5400,5400,5400,5400,0
20231214,154200,132252320,5400,5400,5400,5400,0
20231214,154100,132252320,5400,5400,5400,5400,0
20231214,154000,132252320,5400,5400,5400,5400,0
20231214,153900,132252320,5400,5400,5400,5400,0
20231214,153800,132252320,5400,5400,5400,5400,0
20231214,153700,132252320,5400,5400,5400,5400,0
20231214,153600,132252320,5400,5400,5400,5400,0
20231214,153500,132252320,5400,5400,5400,5400,0
20231214,153400,132252320,5400,5400,5400,5400,0
20231214,153300,132252320,5400,5400,5400,5400,0
20231214,153200,132252320,5400,5400,5400,5400,0
20231214,153100,132252320,5400,5400,5400,5400,0
20231214,153000,132252320,5400,5400,5400,5400,914
20231214,152900,127316720,5400,5400,5400,5400,0
20231214,152800,127316720,5400,5400,5400,5400,0
20231214,152700,127316720,5400,5400,5400,5400,0
20231214,152600,127316720,5400,5400,5400,5400,0
20231214,152500,127316720,5400,5400,5400,5400,0
20231214,152400,127316720,5400,5400,5400,5400,0
20231214,152300,127316720,5400,5400,5400,5400,0
20231214,152200,127316720,5400,5400,5400,5400,0
20231214,152100,127316720,5400,5400,5400,5400,0
20231214,152000,127316720,5400,5400,5400,5400,0
20231214,151900,127316720,5400,5400,5400,5400,204
20231214,151800,126215120,5400,5410,5410,5400,252
20231214,151700,124853890,5420,5420,5420,5420,0
20231214,151600,124853890,5420,5420,5420,5420,100
20231214,151500,124311890,5410,5410,5410,5410,0
20231214,151400,124311890,5410,5410,5410,5410,217
20231214,151300,123137920,5400,5400,5400,5400,200
20231214,151200,122057920,5400,5410,5420,5400,1030
20231214,151100,116490040,5420,5420,5420,5420,0
20231214,151000,116490040,5420,5430,5430,5420,507
20231214,150900,113742000,5420,5430,5430,5420,5
20231214,150800,113714870,5420,5420,5420,5420,0
20231214,150700,113714870,5420,5420,5420,5420,1
20231214,150600,113709450,5420,5420,5420,5420,0
20231214,150500,113709450,5420,5420,5420,5420,18
20231214,150400,113611890,5420,5420,5420,5420,0
20231214,150300,113611890,5420,5420,5420,5420,0
20231214,150200,113611890,5420,5420,5420,5420,1
20231214,150100,113606470,5420,5420,5420,5420,2
20231214,150000,113595630,5420,5420,5420,5420,10
20231214,145900,113541430,5410,5410,5410,5410,1
20231214,145800,113536020,5410,5410,5410,5410,0
20231214,145700,113536020,5410,5410,5410,5410,15
20231214,145600,113454870,5420,5420,5420,5420,0
20231214,145500,113454870,5420,5420,5420,5420,203
20231214,145400,112354610,5420,5440,5440,5420,88
20231214,145300,111877260,5440,5440,5440,5440,0
20231214,145200,111877260,5440,5440,5440,5440,0
20231214,145100,111877260,5440,5440,5440,5440,0
20231214,145000,111877260,5440,5440,5440,5440,0
20231214,144900,111877260,5440,5440,5440,5440,0
20231214,144800,111877260,5440,5440,5440,5440,0
20231214,144700,111877260,5440,5440,5440,5440,0
20231214,144600,111877260,5440,5440,5440,5440,0
20231214,144500,111877260,5440,5440,5440,5440,134
20231214,144400,111148300,5470,5470,5470,5470,0
20231214,144300,111148300,5470,5470,5470,5470,0
20231214,144200,111148300,5470,5470,5470,5470,0
20231214,144100,111148300,5470,5470,5470,5470,2
20231214,144000,111137360,5470,5470,5470,5470,0
20231214,143900,111137360,5470,5470,5470,5470,0
20231214,143800,111137360,5470,5470,5470,5470,0
20231214,143700,111137360,5470,5470,5470,5470,0
20231214,143600,111137360,5470,5470,5470,5470,0
20231214,143500,111137360,5470,5430,5470,5430,12
20231214,143400,111071860,5470,5470,5470,5470,0
20231214,143300,111071860,5470,5470,5470,5470,1
20231214,143200,111066390,5460,5460,5460,5460,3
20231214,143100,111050010,5460,5460,5460,5460,4
20231214,143000,111028170,5470,5470,5470,5470,0
20231214,142900,111028170,5470,5470,5470,5470,0
20231214,142800,111028170,5470,5470,5470,5470,0
20231214,142700,111028170,5470,5470,5470,5470,0
20231214,142600,111028170,5470,5470,5470,5470,0
20231214,142500,111028170,5470,5410,5470,5410,205
20231214,142400,109906960,5470,5470,5470,5470,0
20231214,142300,109906960,5470,5470,5470,5470,0
20231214,142200,109906960,5470,5450,5470,5450,854
20231214,142100,105242330,5450,5450,5450,5450,2
20231214,142000,105231430,5450,5450,5450,5450,1
20231214,141900,105225980,5400,5400,5400,5400,0
20231214,141800,105225980,5400,5400,5400,5400,66
20231214,141700,104869580,5400,5400,5400,5400,0
20231214,141600,104869580,5400,5400,5400,5400,0
20231214,141500,104869580,5400,5400,5400,5400,8
20231214,141400,104826380,5400,5400,5400,5400,0
20231214,141300,104826380,5400,5400,5400,5400,0
20231214,141200,104826380,5400,5400,5400,5400,0
20231214,141100,104826380,5400,5400,5400,5400,0
20231214,141000,104826380,5400,5410,5410,5400,228
20231214,140900,103595050,5450,5450,5450,5450,0
20231214,140800,103595050,5450,5450,5450,5450,0
20231214,140700,103595050,5450,5450,5450,5450,0
20231214,140600,103595050,5450,5450,5450,5450,2
20231214,140500,103584150,5450,5450,5450,5450,0
20231214,140400,103584150,5450,5450,5450,5450,0
20231214,140300,103584150,5450,5450,5450,5450,0
20231214,140200,103584150,5450,5450,5450,5450,0
20231214,140100,103584150,5450,5450,5450,5450,1
20231214,140000,103578700,5450,5450,5450,5450,0
20231214,135900,103578700,5450,5450,5450,5450,0
20231214,135800,103578700,5450,5450,5450,5450,0
20231214,135700,103578700,5450,5450,5450,5450,200
20231214,135600,102488700,5450,5450,5450,5450,1
20231214,135500,102483250,5400,5400,5400,5400,0
20231214,135400,102483250,5400,5400,5400,5400,0
20231214,135300,102483250,5400,5390,5400,5390,708
20231214,135200,98666750,5390,5390,5390,5390,0
20231214,135100,98666750,5390,5390,5390,5390,2
20231214,135000,98655970,5390,5390,5390,5390,7
20231214,134900,98618240,5380,5380,5380,5380,0
20231214,134800,98618240,5380,5380,5380,5380,0
20231214,134700,98618240,5380,5380,5380,5380,0
20231214,134600,98618240,5380,5380,5380,5380,0
20231214,134500,98618240,5380,5380,5380,5380,0
20231214,134400,98618240,5380,5380,5380,5380,0
20231214,134300,98618240,5380,5380,5380,5380,30
20231214,134200,98456840,5390,5390,5390,5390,0
20231214,134100,98456840,5390,5390,5390,5390,2
20231214,134000,98446060,5390,5390,5390,5390,0
20231214,133900,98446060,5390,5390,5390,5390,395
20231214,133800,96317010,5390,5390,5390,5390,0
20231214,133700,96317010,5390,5390,5390,5390,0
20231214,133600,96317010,5390,5390,5390,5390,0
20231214,133500,96317010,5390,5390,5390,5390,0
20231214,133400,96317010,5390,5390,5390,5390,0
20231214,133300,96317010,5390,5390,5390,5390,2
20231214,133200,96306230,5400,5400,5400,5400,0
20231214,133100,96306230,5400,5400,5400,5400,2
20231214,133000,96295430,5400,5400,5400,5400,0
20231214,132900,96295430,5400,5400,5400,5400,0
20231214,132800,96295430,5400,5400,5400,5400,0
20231214,132700,96295430,5400,5400,5400,5400,0
20231214,132600,96295430,5400,5400,5400,5400,2
20231214,132500,96284630,5400,5400,5400,5400,16
20231214,132400,96198230,5400,5400,5400,5400,0
20231214,132300,96198230,5400,5400,5400,5400,0
20231214,132200,96198230,5400,5400,5400,5400,0
20231214,132100,96198230,5400,5400,5400,5400,3
20231214,132000,96182030,5400,5400,5400,5400,0
20231214,131900,96182030,5400,5400,5400,5400,1
20231214,131800,96176630,5390,5390,5390,5390,0
20231214,131700,96176630,5390,5390,5390,5390,0
20231214,131600,96176630,5390,5390,5390,5390,0
20231214,131500,96176630,5390,5390,5390,5390,0
20231214,131400,96176630,5390,5390,5390,5390,0
20231214,131300,96176630,5390,5390,5390,5390,9
20231214,131200,96128120,5380,5380,5380,5380,0
20231214,131100,96128120,5380,5380,5380,5380,0
20231214,131000,96128120,5380,5380,5380,5380,0
20231214,130900,96128120,5380,5380,5380,5380,0
20231214,130800,96128120,5380,5380,5380,5380,0
20231214,130700,96128120,5380,5380,5380,5380,2
20231214,130600,96117360,5380,5390,5390,5380,42
20231214,130500,95891290,5390,5390,5390,5390,0
20231214,130400,95891290,5390,5390,5390,5390,0
20231214,130300,95891290,5390,5390,5390,5390,0
20231214,130200,95891290,5390,5390,5390,5390,0
20231214,130100,95891290,5390,5390,5390,5390,0
20231214,130000,95891290,5390,5380,5390,5380,88
20231214,125900,95417830,5380,5390,5390,5380,29
20231214,125800,95261530,5400,5380,5400,5380,101
20231214,125700,94718130,5380,5380,5380,5380,581
20231214,125600,91592350,5400,5400,5400,5400,0
20231214,125500,91592350,5400,5400,5400,5400,1
20231214,125400,91586950,5400,5400,5400,5400,0
20231214,125300,91586950,5400,5400,5400,5400,0
20231214,125200,91586950,5400,5400,5400,5400,0
20231214,125100,91586950,5400,5400,5400,5400,2
20231214,125000,91576150,5400,5400,5400,5400,1
20231214,124900,91570750,5400,5400,5400,5400,5
20231214,124800,91543750,5370,5370,5370,5370,0
20231214,124700,91543750,5370,5370,5370,5370,0
20231214,124600,91543750,5370,5370,5370,5370,0
20231214,124500,91543750,5370,5370,5370,5370,0
20231214,124400,91543750,5370,5370,5370,5370,0
20231214,124300,91543750,5370,5370,5370,5370,547
20231214,124200,88606360,5370,5370,5370,5370,0
20231214,124100,88606360,5370,5370,5370,5370,0
20231214,124000,88606360,5370,5370,5370,5370,0
20231214,123900,88606360,5370,5370,5370,5370,200
20231214,123800,87532360,5370,5370,5370,5370,0
20231214,123700,87532360,5370,5370,5370,5370,6
20231214,123600,87500140,5370,5370,5370,5370,0
20231214,123500,87500140,5370,5370,5370,5370,0
20231214,123400,87500140,5370,5370,5370,5370,0
20231214,123300,87500140,5370,5370,5370,5370,0
20231214,123200,87500140,5370,5390,5390,5370,1113
20231214,123100,81519610,5390,5390,5390,5390,0
20231214,123000,81519610,5390,5390,5390,5390,0
20231214,122900,81519610,5390,5390,5390,5390,0
20231214,122800,81519610,5390,5390,5390,5390,0
20231214,122700,81519610,5390,5390,5390,5390,0
20231214,122600,81519610,5390,5390,5390,5390,0
20231214,122500,81519610,5390,5390,5390,5390,0
20231214,122400,81519610,5390,5390,5390,5390,222
20231214,122300,80323030,5400,5400,5400,5400,20
20231214,122200,80215030,5400,5410,5410,5400,535
20231214,122100,77325500,5410,5410,5410,5410,165
20231214,122000,76432850,5460,5460,5460,5460,0
20231214,121900,76432850,5460,5460,5460,5460,0
20231214,121800,76432850,5460,5460,5460,5460,1
20231214,121700,76427390,5410,5410,5410,5410,500
20231214,121600,73722390,5410,5420,5420,5410,4
20231214,121500,73700730,5410,5410,5410,5410,7
20231214,121400,73662860,5460,5460,5460,5460,0
20231214,121300,73662860,5460,5460,5460,5460,0
20231214,121200,73662860,5460,5460,5460,5460,1
20231214,121100,73657400,5410,5460,5460,5410,3
20231214,121000,73641120,5460,5460,5460,5460,0
20231214,120900,73641120,5460,5460,5460,5460,0
20231214,120800,73641120,5460,5460,5460,5460,0
20231214,120700,73641120,5460,5460,5460,5460,0
20231214,120600,73641120,5460,5460,5460,5460,0
20231214,120500,73641120,5460,5460,5460,5460,0
20231214,120400,73641120,5460,5460,5460,5460,0
20231214,120300,73641120,5460,5460,5460,5460,0
20231214,120200,73641120,5460,5460,5460,5460,0
20231214,120100,73641120,5460,5460,5460,5460,2
20231214,120000,73630200,5460,5460,5460,5460,0
20231214,115900,73630200,5460,5460,5460,5460,0
20231214,115800,73630200,5460,5460,5460,5460,0
20231214,115700,73630200,5460,5460,5460,5460,0
20231214,115600,73630200,5460,5460,5460,5460,0
20231214,115500,73630200,5460,5460,5460,5460,0
20231214,115400,73630200,5460,5460,5460,5460,20
20231214,115300,73521000,5460,5460,5460,5460,0
20231214,115200,73521000,5460,5450,5460,5450,3
20231214,115100,73504640,5410,5410,5410,5410,0
20231214,115000,73504640,5410,5410,5410,5410,250
20231214,114900,72152140,5460,5460,5460,5460,0
20231214,114800,72152140,5460,5460,5460,5460,0
20231214,114700,72152140,5460,5460,5460,5460,0
20231214,114600,72152140,5460,5460,5460,5460,0
20231214,114500,72152140,5460,5460,5460,5460,0
20231214,114400,72152140,5460,5460,5460,5460,0
20231214,114300,72152140,5460,5460,5460,5460,0
20231214,114200,72152140,5460,5450,5460,5450,6
20231214,114100,72119430,5450,5450,5450,5450,5
20231214,114000,72092180,5410,5410,5410,5410,0
20231214,113900,72092180,5410,5410,5410,5410,2
20231214,113800,72081360,5450,5450,5450,5450,2
20231214,113700,72070460,5450,5450,5450,5450,1
20231214,113600,72065010,5450,5450,5450,5450,2
20231214,113500,72054110,5410,5410,5410,5410,0
20231214,113400,72054110,5410,5410,5410,5410,16
20231214,113300,71967550,5420,5420,5420,5420,269
20231214,113200,70509570,5440,5460,5460,5440,420
20231214,113100,68224750,5460,5460,5460,5460,1
20231214,113000,68219290,5460,5460,5460,5460,0
20231214,112900,68219290,5460,5460,5460,5460,0
20231214,112800,68219290,5460,5460,5460,5460,0
20231214,112700,68219290,5460,5460,5460,5460,0
20231214,112600,68219290,5460,5460,5460,5460,0
20231214,112500,68219290,5460,5460,5460,5460,0
20231214,112400,68219290,5460,5460,5460,5460,10
20231214,112300,68164690,5460,5460,5460,5460,0
20231214,112200,68164690,5460,5460,5460,5460,0
20231214,112100,68164690,5460,5460,5460,5460,2
20231214,112000,68153770,5460,5460,5460,5460,20
20231214,111900,68044570,5460,5460,5460,5460,0
20231214,111800,68044570,5460,5460,5460,5460,15
20231214,111700,67962670,5460,5460,5460,5460,0
20231214,111600,67962670,5460,5460,5460,5460,0
20231214,111500,67962670,5460,5460,5460,5460,0
20231214,111400,67962670,5460,5460,5460,5460,0
20231214,111300,67962670,5460,5460,5460,5460,0
20231214,111200,67962670,5460,5460,5460,5460,0
20231214,111100,67962670,5460,5460,5460,5460,2
20231214,111000,67951750,5460,5460,5460,5460,200
20231214,110900,66859750,5460,5460,5460,5460,0
20231214,110800,66859750,5460,5460,5460,5460,0
20231214,110700,66859750,5460,5460,5460,5460,0
20231214,110600,66859750,5460,5460,5460,5460,0
20231214,110500,66859750,5460,5460,5460,5460,213
20231214,110400,65696770,5460,5460,5460,5460,0
20231214,110300,65696770,5460,5450,5460,5450,19
20231214,110200,65593170,5450,5450,5450,5450,5
20231214,110100,65565920,5450,5450,5450,5450,3
20231214,110000,65549570,5450,5450,5450,5450,317
20231214,105900,63821920,5450,5450,5450,5450,0
20231214,105800,63821920,5450,5450,5450,5450,129
20231214,105700,63118870,5450,5450,5450,5450,8
20231214,105600,63075270,5450,5450,5450,5450,0
20231214,105500,63075270,5450,5450,5450,5450,61
20231214,105400,62742820,5450,5450,5450,5450,15
20231214,105300,62661070,5430,5440,5440,5430,158
20231214,105200,61801560,5440,5430,5440,5430,37
20231214,105100,61600590,5430,5430,5430,5430,556
20231214,105000,58581510,5430,5430,5430,5430,15
20231214,104900,58500060,5420,5420,5420,5420,54
20231214,104800,58207380,5410,5410,5410,5410,50
20231214,104700,57936880,5420,5420,5420,5420,0
20231214,104600,57936880,5420,5420,5420,5420,0
20231214,104500,57936880,5420,5410,5420,5410,321
20231214,104400,56197270,5410,5410,5410,5410,0
20231214,104300,56197270,5410,5410,5410,5410,0
20231214,104200,56197270,5410,5410,5410,5410,0
20231214,104100,56197270,5410,5410,5410,5410,96
20231214,104000,55677910,5410,5410,5410,5410,23
20231214,103900,55553480,5410,5410,5410,5410,3
20231214,103800,55537250,5410,5410,5410,5410,0
20231214,103700,55537250,5410,5410,5410,5410,0
20231214,103600,55537250,5410,5410,5410,5410,10
20231214,103500,55483150,5410,5410,5410,5410,0
20231214,103400,55483150,5410,5410,5410,5410,0
20231214,103300,55483150,5410,5420,5420,5410,8
20231214,103200,55439850,5410,5410,5410,5410,10
20231214,103100,55385750,5410,5410,5410,5410,0
20231214,103000,55385750,5410,5410,5410,5410,6
20231214,102900,55353290,5410,5410,5410,5410,0
20231214,102800,55353290,5410,5410,5410,5410,10
20231214,102700,55299190,5410,5420,5420,5410,1000
20231214,102600,49886710,5420,5420,5420,5420,0
20231214,102500,49886710,5420,5420,5420,5420,5
20231214,102400,49859610,5430,5430,5430,5430,1
20231214,102300,49854180,5420,5420,5420,5420,100
20231214,102200,49312180,5420,5420,5420,5420,8
20231214,102100,49268820,5420,5420,5420,5420,0
20231214,102000,49268820,5420,5420,5420,5420,2
20231214,101900,49257980,5410,5410,5410,5410,0
20231214,101800,49257980,5410,5410,5410,5410,0
20231214,101700,49257980,5410,5410,5410,5410,0
20231214,101600,49257980,5410,5420,5420,5410,145
20231214,101500,48472450,5430,5430,5430,5430,0
20231214,101400,48472450,5430,5430,5430,5430,0
20231214,101300,48472450,5430,5430,5430,5430,107
20231214,101200,47891440,5430,5430,5430,5430,336
20231214,101100,46066960,5430,5430,5430,5430,4
20231214,101000,46045240,5430,5430,5430,5430,1
20231214,100900,46039810,5430,5430,5430,5430,0
20231214,100800,46039810,5430,5430,5430,5430,0
20231214,100700,46039810,5430,5430,5430,5430,0
20231214,100600,46039810,5430,5430,5430,5430,3
20231214,100500,46023520,5410,5410,5410,5410,0
20231214,100400,46023520,5410,5410,5410,5410,0
20231214,100300,46023520,5410,5410,5410,5410,0
20231214,100200,46023520,5410,5410,5410,5410,197
20231214,100100,44957750,5390,5390,5390,5390,0
20231214,100000,44957750,5390,5390,5390,5390,0
20231214,095900,44957750,5390,5410,5410,5390,4
20231214,095800,44936170,5390,5390,5400,5390,218
20231214,095700,43761130,5380,5380,5380,5380,0
20231214,095600,43761130,5380,5380,5380,5380,34
20231214,095500,43578210,5380,5380,5380,5380,268
20231214,095400,42136370,5380,5380,5380,5380,0
20231214,095300,42136370,5380,5380,5380,5380,0
20231214,095200,42136370,5380,5380,5380,5380,0
20231214,095100,42136370,5380,5380,5380,5380,0
20231214,095000,42136370,5380,5380,5380,5380,0
20231214,094900,42136370,5380,5380,5380,5380,12
20231214,094800,42071810,5380,5380,5380,5380,0
20231214,094700,42071810,5380,5380,5380,5380,0
20231214,094600,42071810,5380,5380,5380,5380,0
20231214,094500,42071810,5380,5380,5380,5380,0
20231214,094400,42071810,5380,5380,5380,5380,0
20231214,094300,42071810,5380,5400,5400,5380,679
20231214,094200,38418770,5410,5410,5410,5410,0
20231214,094100,38418770,5410,5410,5410,5410,1
20231214,094000,38413360,5430,5430,5430,5430,0
20231214,093900,38413360,5430,5430,5430,5430,1
20231214,093800,38407930,5380,5420,5420,5380,1128
20231214,093700,32313060,5410,5410,5410,5400,4
20231214,093600,32291440,5410,5410,5410,5410,2
20231214,093500,32280620,5410,5410,5410,5410,188
20231214,093400,31263540,5410,5410,5410,5410,46
20231214,093300,31014680,5410,5410,5410,5410,1
20231214,093200,31009270,5410,5410,5410,5410,424
20231214,093100,28715430,5410,5440,5440,5410,3
20231214,093000,28699170,5410,5410,5410,5410,100
20231214,092900,28158170,5410,5410,5410,5410,0
20231214,092800,28158170,5410,5410,5410,5410,0
20231214,092700,28158170,5410,5410,5410,5410,0
20231214,092600,28158170,5410,5430,5430,5410,531
20231214,092500,25281440,5430,5430,5430,5430,13
20231214,092400,25210850,5420,5420,5420,5420,100
20231214,092300,24668850,5420,5420,5420,5420,0
20231214,092200,24668850,5420,5420,5420,5420,0
20231214,092100,24668850,5420,5420,5420,5420,60
20231214,092000,24343650,5430,5430,5430,5430,1
20231214,091900,24338220,5410,5410,5410,5410,2
20231214,091800,24327400,5410,5410,5410,5410,15
20231214,091700,24246250,5400,5400,5400,5400,0
20231214,091600,24246250,5400,5400,5400,5400,2
20231214,091500,24235450,5400,5400,5400,5400,5
20231214,091400,24208450,5400,5420,5430,5400,402
20231214,091300,22028660,5400,5400,5400,5400,221
20231214,091200,20835260,5400,5410,5410,5400,183
20231214,091100,19847040,5410,5410,5410,5410,0
20231214,091000,19847040,5410,5410,5410,5410,577
20231214,090900,16725470,5410,5410,5410,5410,0
20231214,090800,16725470,5410,5410,5410,5410,1
20231214,090700,16720060,5450,5430,5450,5430,7
20231214,090600,16681990,5410,5430,5430,5410,645
20231214,090500,13189680,5430,5420,5430,5420,736
20231214,090400,9200130,5420,5420,5420,5420,0
20231214,090300,9200130,5420,5380,5420,5380,7
20231214,090200,9162430,5360,5360,5360,5360,0
20231214,090100,9162430,5360,5370,5370,5360,89
20231214,090000,8684510,5430,5370,5430,5370,1616