KissMeData/263050/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,204900,5812903810,3140,3140,3140,3140,16344
20231214,204800,5812903810,3140,3140,3140,3140,0
20231214,204700,5812903810,3140,3140,3140,3140,0
20231214,204600,5812903810,3140,3140,3140,3140,0
20231214,204500,5812903810,3140,3140,3140,3140,0
20231214,204400,5812903810,3140,3140,3140,3140,0
20231214,204300,5812903810,3140,3140,3140,3140,0
20231214,204200,5812903810,3140,3140,3140,3140,0
20231214,204100,5812903810,3140,3140,3140,3140,0
20231214,204000,5812903810,3140,3140,3140,3140,0
20231214,203900,5812903810,3140,3140,3140,3140,0
20231214,203800,5812903810,3140,3140,3140,3140,0
20231214,203700,5812903810,3140,3140,3140,3140,0
20231214,203600,5812903810,3140,3140,3140,3140,0
20231214,203500,5812903810,3140,3140,3140,3140,0
20231214,203400,5812903810,3140,3140,3140,3140,0
20231214,203300,5812903810,3140,3140,3140,3140,0
20231214,203200,5812903810,3140,3140,3140,3140,0
20231214,203100,5812903810,3140,3140,3140,3140,0
20231214,203000,5812903810,3140,3140,3140,3140,0
20231214,202900,5812903810,3140,3140,3140,3140,0
20231214,202800,5812903810,3140,3140,3140,3140,0
20231214,202700,5812903810,3140,3140,3140,3140,0
20231214,202600,5812903810,3140,3140,3140,3140,0
20231214,202500,5812903810,3140,3140,3140,3140,0
20231214,202400,5812903810,3140,3140,3140,3140,0
20231214,202300,5812903810,3140,3140,3140,3140,0
20231214,202200,5812903810,3140,3140,3140,3140,0
20231214,202100,5812903810,3140,3140,3140,3140,0
20231214,202000,5812903810,3140,3140,3140,3140,0
20231214,201900,5812903810,3140,3140,3140,3140,16344
20231214,201800,5812903810,3140,3140,3140,3140,0
20231214,201700,5812903810,3140,3140,3140,3140,0
20231214,201600,5812903810,3140,3140,3140,3140,0
20231214,201500,5812903810,3140,3140,3140,3140,0
20231214,201400,5812903810,3140,3140,3140,3140,0
20231214,201300,5812903810,3140,3140,3140,3140,0
20231214,201200,5812903810,3140,3140,3140,3140,0
20231214,201100,5812903810,3140,3140,3140,3140,0
20231214,201000,5812903810,3140,3140,3140,3140,0
20231214,200900,5812903810,3140,3140,3140,3140,0
20231214,200800,5812903810,3140,3140,3140,3140,0
20231214,200700,5812903810,3140,3140,3140,3140,0
20231214,200600,5812903810,3140,3140,3140,3140,0
20231214,200500,5812903810,3140,3140,3140,3140,0
20231214,200400,5812903810,3140,3140,3140,3140,0
20231214,200300,5812903810,3140,3140,3140,3140,0
20231214,200200,5812903810,3140,3140,3140,3140,0
20231214,200100,5812903810,3140,3140,3140,3140,0
20231214,200000,5812903810,3140,3140,3140,3140,0
20231214,195900,5812903810,3140,3140,3140,3140,0
20231214,195800,5812903810,3140,3140,3140,3140,0
20231214,195700,5812903810,3140,3140,3140,3140,0
20231214,195600,5812903810,3140,3140,3140,3140,0
20231214,195500,5812903810,3140,3140,3140,3140,0
20231214,195400,5812903810,3140,3140,3140,3140,0
20231214,195300,5812903810,3140,3140,3140,3140,0
20231214,195200,5812903810,3140,3140,3140,3140,0
20231214,195100,5812903810,3140,3140,3140,3140,0
20231214,195000,5812903810,3140,3140,3140,3140,0
20231214,194900,5812903810,3140,3140,3140,3140,16344
20231214,194800,5812903810,3140,3140,3140,3140,0
20231214,194700,5812903810,3140,3140,3140,3140,0
20231214,194600,5812903810,3140,3140,3140,3140,0
20231214,194500,5812903810,3140,3140,3140,3140,0
20231214,194400,5812903810,3140,3140,3140,3140,0
20231214,194300,5812903810,3140,3140,3140,3140,0
20231214,194200,5812903810,3140,3140,3140,3140,0
20231214,194100,5812903810,3140,3140,3140,3140,0
20231214,194000,5812903810,3140,3140,3140,3140,0
20231214,193900,5812903810,3140,3140,3140,3140,0
20231214,193800,5812903810,3140,3140,3140,3140,0
20231214,193700,5812903810,3140,3140,3140,3140,0
20231214,193600,5812903810,3140,3140,3140,3140,0
20231214,193500,5812903810,3140,3140,3140,3140,0
20231214,193400,5812903810,3140,3140,3140,3140,0
20231214,193300,5812903810,3140,3140,3140,3140,0
20231214,193200,5812903810,3140,3140,3140,3140,0
20231214,193100,5812903810,3140,3140,3140,3140,0
20231214,193000,5812903810,3140,3140,3140,3140,0
20231214,192900,5812903810,3140,3140,3140,3140,0
20231214,192800,5812903810,3140,3140,3140,3140,0
20231214,192700,5812903810,3140,3140,3140,3140,0
20231214,192600,5812903810,3140,3140,3140,3140,0
20231214,192500,5812903810,3140,3140,3140,3140,0
20231214,192400,5812903810,3140,3140,3140,3140,0
20231214,192300,5812903810,3140,3140,3140,3140,0
20231214,192200,5812903810,3140,3140,3140,3140,0
20231214,192100,5812903810,3140,3140,3140,3140,0
20231214,192000,5812903810,3140,3140,3140,3140,0
20231214,191900,5812903810,3140,3140,3140,3140,16344
20231214,191800,5812903810,3140,3140,3140,3140,0
20231214,191700,5812903810,3140,3140,3140,3140,0
20231214,191600,5812903810,3140,3140,3140,3140,0
20231214,191500,5812903810,3140,3140,3140,3140,0
20231214,191400,5812903810,3140,3140,3140,3140,0
20231214,191300,5812903810,3140,3140,3140,3140,0
20231214,191200,5812903810,3140,3140,3140,3140,0
20231214,191100,5812903810,3140,3140,3140,3140,0
20231214,191000,5812903810,3140,3140,3140,3140,0
20231214,190900,5812903810,3140,3140,3140,3140,0
20231214,190800,5812903810,3140,3140,3140,3140,0
20231214,190700,5812903810,3140,3140,3140,3140,0
20231214,190600,5812903810,3140,3140,3140,3140,0
20231214,190500,5812903810,3140,3140,3140,3140,0
20231214,190400,5812903810,3140,3140,3140,3140,0
20231214,190300,5812903810,3140,3140,3140,3140,0
20231214,190200,5812903810,3140,3140,3140,3140,0
20231214,190100,5812903810,3140,3140,3140,3140,0
20231214,190000,5812903810,3140,3140,3140,3140,0
20231214,185900,5812903810,3140,3140,3140,3140,0
20231214,185800,5812903810,3140,3140,3140,3140,0
20231214,185700,5812903810,3140,3140,3140,3140,0
20231214,185600,5812903810,3140,3140,3140,3140,0
20231214,185500,5812903810,3140,3140,3140,3140,0
20231214,185400,5812903810,3140,3140,3140,3140,0
20231214,185300,5812903810,3140,3140,3140,3140,0
20231214,185200,5812903810,3140,3140,3140,3140,0
20231214,185100,5812903810,3140,3140,3140,3140,0
20231214,185000,5812903810,3140,3140,3140,3140,0
20231214,184900,5812903810,3140,3140,3140,3140,16344
20231214,184800,5812903810,3140,3140,3140,3140,0
20231214,184700,5812903810,3140,3140,3140,3140,0
20231214,184600,5812903810,3140,3140,3140,3140,0
20231214,184500,5812903810,3140,3140,3140,3140,0
20231214,184400,5812903810,3140,3140,3140,3140,0
20231214,184300,5812903810,3140,3140,3140,3140,0
20231214,184200,5812903810,3140,3140,3140,3140,0
20231214,184100,5812903810,3140,3140,3140,3140,0
20231214,184000,5812903810,3140,3140,3140,3140,0
20231214,183900,5812903810,3140,3140,3140,3140,0
20231214,183800,5812903810,3140,3140,3140,3140,0
20231214,183700,5812903810,3140,3140,3140,3140,0
20231214,183600,5812903810,3140,3140,3140,3140,0
20231214,183500,5812903810,3140,3140,3140,3140,0
20231214,183400,5812903810,3140,3140,3140,3140,0
20231214,183300,5812903810,3140,3140,3140,3140,0
20231214,183200,5812903810,3140,3140,3140,3140,0
20231214,183100,5812903810,3140,3140,3140,3140,0
20231214,183000,5812903810,3140,3140,3140,3140,0
20231214,182900,5812903810,3140,3140,3140,3140,0
20231214,182800,5812903810,3140,3140,3140,3140,0
20231214,182700,5812903810,3140,3140,3140,3140,0
20231214,182600,5812903810,3140,3140,3140,3140,0
20231214,182500,5812903810,3140,3140,3140,3140,0
20231214,182400,5812903810,3140,3140,3140,3140,0
20231214,182300,5812903810,3140,3140,3140,3140,0
20231214,182200,5812903810,3140,3140,3140,3140,0
20231214,182100,5812903810,3140,3140,3140,3140,0
20231214,182000,5812903810,3140,3140,3140,3140,0
20231214,181900,5812903810,3140,3140,3140,3140,16344
20231214,181800,5812903810,3140,3140,3140,3140,0
20231214,181700,5812903810,3140,3140,3140,3140,0
20231214,181600,5812903810,3140,3140,3140,3140,0
20231214,181500,5812903810,3140,3140,3140,3140,0
20231214,181400,5812903810,3140,3140,3140,3140,0
20231214,181300,5812903810,3140,3140,3140,3140,0
20231214,181200,5812903810,3140,3140,3140,3140,0
20231214,181100,5812903810,3140,3140,3140,3140,0
20231214,181000,5812903810,3140,3140,3140,3140,0
20231214,180900,5812903810,3140,3140,3140,3140,0
20231214,180800,5812903810,3140,3140,3140,3140,0
20231214,180700,5812903810,3140,3140,3140,3140,0
20231214,180600,5812903810,3140,3140,3140,3140,0
20231214,180500,5812903810,3140,3140,3140,3140,0
20231214,180400,5812903810,3140,3140,3140,3140,0
20231214,180300,5812903810,3140,3140,3140,3140,0
20231214,180200,5812903810,3140,3140,3140,3140,0
20231214,180100,5812903810,3140,3140,3140,3140,0
20231214,180000,5812903810,3140,3140,3140,3140,0
20231214,175900,5812903810,3140,3140,3140,3140,0
20231214,175800,5812903810,3140,3140,3140,3140,0
20231214,175700,5812903810,3140,3140,3140,3140,0
20231214,175600,5812903810,3140,3140,3140,3140,0
20231214,175500,5812903810,3140,3140,3140,3140,0
20231214,175400,5812903810,3140,3140,3140,3140,0
20231214,175300,5812903810,3140,3140,3140,3140,0
20231214,175200,5812903810,3140,3140,3140,3140,0
20231214,175100,5812903810,3140,3140,3140,3140,0
20231214,175000,5812903810,3140,3140,3140,3140,0
20231214,174900,5812903810,3140,3140,3140,3140,16344
20231214,174800,5812903810,3140,3140,3140,3140,0
20231214,174700,5812903810,3140,3140,3140,3140,0
20231214,174600,5812903810,3140,3140,3140,3140,0
20231214,174500,5812903810,3140,3140,3140,3140,0
20231214,174400,5812903810,3140,3140,3140,3140,0
20231214,174300,5812903810,3140,3140,3140,3140,0
20231214,174200,5812903810,3140,3140,3140,3140,0
20231214,174100,5812903810,3140,3140,3140,3140,0
20231214,174000,5812903810,3140,3140,3140,3140,0
20231214,173900,5812903810,3140,3140,3140,3140,0
20231214,173800,5812903810,3140,3140,3140,3140,0
20231214,173700,5812903810,3140,3140,3140,3140,0
20231214,173600,5812903810,3140,3140,3140,3140,0
20231214,173500,5812903810,3140,3140,3140,3140,0
20231214,173400,5812903810,3140,3140,3140,3140,0
20231214,173300,5812903810,3140,3140,3140,3140,0
20231214,173200,5812903810,3140,3140,3140,3140,0
20231214,173100,5812903810,3140,3140,3140,3140,0
20231214,173000,5812903810,3140,3140,3140,3140,0
20231214,172900,5812903810,3140,3140,3140,3140,0
20231214,172800,5812903810,3140,3140,3140,3140,0
20231214,172700,5812903810,3140,3140,3140,3140,0
20231214,172600,5812903810,3140,3140,3140,3140,0
20231214,172500,5812903810,3140,3140,3140,3140,0
20231214,172400,5812903810,3140,3140,3140,3140,0
20231214,172300,5812903810,3140,3140,3140,3140,0
20231214,172200,5812903810,3140,3140,3140,3140,0
20231214,172100,5812903810,3140,3140,3140,3140,0
20231214,172000,5812903810,3140,3140,3140,3140,0
20231214,171900,5812903810,3140,3140,3140,3140,16344
20231214,171800,5812903810,3140,3140,3140,3140,0
20231214,171700,5812903810,3140,3140,3140,3140,0
20231214,171600,5812903810,3140,3140,3140,3140,0
20231214,171500,5812903810,3140,3140,3140,3140,0
20231214,171400,5812903810,3140,3140,3140,3140,0
20231214,171300,5812903810,3140,3140,3140,3140,0
20231214,171200,5812903810,3140,3140,3140,3140,0
20231214,171100,5812903810,3140,3140,3140,3140,0
20231214,171000,5812903810,3140,3140,3140,3140,0
20231214,170900,5812903810,3140,3140,3140,3140,0
20231214,170800,5812903810,3140,3140,3140,3140,0
20231214,170700,5812903810,3140,3140,3140,3140,0
20231214,170600,5812903810,3140,3140,3140,3140,0
20231214,170500,5812903810,3140,3140,3140,3140,0
20231214,170400,5812903810,3140,3140,3140,3140,0
20231214,170300,5812903810,3140,3140,3140,3140,0
20231214,170200,5812903810,3140,3140,3140,3140,0
20231214,170100,5812903810,3140,3140,3140,3140,0
20231214,170000,5812903810,3140,3140,3140,3140,0
20231214,165900,5812903810,3140,3140,3140,3140,0
20231214,165800,5812903810,3140,3140,3140,3140,0
20231214,165700,5812903810,3140,3140,3140,3140,0
20231214,165600,5812903810,3140,3140,3140,3140,0
20231214,165500,5812903810,3140,3140,3140,3140,0
20231214,165400,5812903810,3140,3140,3140,3140,0
20231214,165300,5812903810,3140,3140,3140,3140,0
20231214,165200,5812903810,3140,3140,3140,3140,0
20231214,165100,5812903810,3140,3140,3140,3140,0
20231214,165000,5812903810,3140,3140,3140,3140,0
20231214,164900,5812903810,3140,3140,3140,3140,16344
20231214,164800,5812903810,3140,3140,3140,3140,0
20231214,164700,5812903810,3140,3140,3140,3140,0
20231214,164600,5812903810,3140,3140,3140,3140,0
20231214,164500,5812903810,3140,3140,3140,3140,0
20231214,164400,5812903810,3140,3140,3140,3140,0
20231214,164300,5812903810,3140,3140,3140,3140,0
20231214,164200,5812903810,3140,3140,3140,3140,0
20231214,164100,5812903810,3140,3140,3140,3140,0
20231214,164000,5812903810,3140,3140,3140,3140,0
20231214,163900,5812903810,3140,3140,3140,3140,0
20231214,163800,5812903810,3140,3140,3140,3140,0
20231214,163700,5812903810,3140,3140,3140,3140,0
20231214,163600,5812903810,3140,3140,3140,3140,0
20231214,163500,5812903810,3140,3140,3140,3140,0
20231214,163400,5812903810,3140,3140,3140,3140,0
20231214,163300,5812903810,3140,3140,3140,3140,0
20231214,163200,5812903810,3140,3140,3140,3140,0
20231214,163100,5812903810,3140,3140,3140,3140,0
20231214,163000,5812903810,3140,3140,3140,3140,0
20231214,162900,5812903810,3140,3140,3140,3140,0
20231214,162800,5812903810,3140,3140,3140,3140,0
20231214,162700,5812903810,3140,3140,3140,3140,0
20231214,162600,5812903810,3140,3140,3140,3140,0
20231214,162500,5812903810,3140,3140,3140,3140,0
20231214,162400,5812903810,3140,3140,3140,3140,0
20231214,162300,5812903810,3140,3140,3140,3140,0
20231214,162200,5812903810,3140,3140,3140,3140,0
20231214,162100,5812903810,3140,3140,3140,3140,0
20231214,162000,5812903810,3140,3140,3140,3140,0
20231214,161900,5812903810,3140,3140,3140,3140,16344
20231214,161800,5812903810,3140,3140,3140,3140,0
20231214,161700,5812903810,3140,3140,3140,3140,0
20231214,161600,5812903810,3140,3140,3140,3140,0
20231214,161500,5812903810,3140,3140,3140,3140,0
20231214,161400,5812903810,3140,3140,3140,3140,0
20231214,161300,5812903810,3140,3140,3140,3140,0
20231214,161200,5812903810,3140,3140,3140,3140,0
20231214,161100,5812903810,3140,3140,3140,3140,0
20231214,161000,5812903810,3140,3140,3140,3140,0
20231214,160900,5812903810,3140,3140,3140,3140,0
20231214,160800,5812903810,3140,3140,3140,3140,0
20231214,160700,5812903810,3140,3140,3140,3140,0
20231214,160600,5812903810,3140,3140,3140,3140,0
20231214,160500,5812903810,3140,3140,3140,3140,0
20231214,160400,5812903810,3140,3140,3140,3140,0
20231214,160300,5812903810,3140,3140,3140,3140,0
20231214,160200,5812903810,3140,3140,3140,3140,0
20231214,160100,5812903810,3140,3140,3140,3140,0
20231214,160000,5812903810,3140,3140,3140,3140,0
20231214,155900,5812903810,3140,3140,3140,3140,0
20231214,155800,5812903810,3140,3140,3140,3140,0
20231214,155700,5812903810,3140,3140,3140,3140,0
20231214,155600,5812903810,3140,3140,3140,3140,0
20231214,155500,5812903810,3140,3140,3140,3140,0
20231214,155400,5812903810,3140,3140,3140,3140,0
20231214,155300,5812903810,3140,3140,3140,3140,0
20231214,155200,5812903810,3140,3140,3140,3140,0
20231214,155100,5812903810,3140,3140,3140,3140,0
20231214,155000,5812903810,3140,3140,3140,3140,0
20231214,154900,5812903810,3140,3140,3140,3140,16344
20231214,154800,5812903810,3140,3140,3140,3140,0
20231214,154700,5812903810,3140,3140,3140,3140,0
20231214,154600,5812903810,3140,3140,3140,3140,0
20231214,154500,5812903810,3140,3140,3140,3140,0
20231214,154400,5812903810,3140,3140,3140,3140,0
20231214,154300,5812903810,3140,3140,3140,3140,0
20231214,154200,5812903810,3140,3140,3140,3140,0
20231214,154100,5812903810,3140,3140,3140,3140,0
20231214,154000,5812903810,3140,3140,3140,3140,0
20231214,153900,5812903810,3140,3140,3140,3140,0
20231214,153800,5812903810,3140,3140,3140,3140,0
20231214,153700,5812903810,3140,3140,3140,3140,0
20231214,153600,5812903810,3140,3140,3140,3140,0
20231214,153500,5812903810,3140,3140,3140,3140,0
20231214,153400,5812903810,3140,3140,3140,3140,0
20231214,153300,5812903810,3140,3140,3140,3140,0
20231214,153200,5812903810,3140,3140,3140,3140,0
20231214,153100,5812903810,3140,3140,3140,3140,0
20231214,153000,5812903810,3140,3140,3140,3140,16344
20231214,152900,5761583650,3140,3140,3140,3140,0
20231214,152800,5761583650,3140,3140,3140,3140,0
20231214,152700,5761583650,3140,3140,3140,3140,0
20231214,152600,5761583650,3140,3140,3140,3140,0
20231214,152500,5761583650,3140,3140,3140,3140,0
20231214,152400,5761583650,3140,3140,3140,3140,0
20231214,152300,5761583650,3140,3140,3140,3140,0
20231214,152200,5761583650,3140,3140,3140,3140,0
20231214,152100,5761583650,3140,3140,3140,3140,0
20231214,152000,5761583650,3140,3140,3140,3140,0
20231214,151900,5761583650,3140,3145,3160,3135,825
20231214,151800,5758995260,3135,3140,3150,3135,834
20231214,151700,5756371905,3150,3155,3165,3150,117
20231214,151600,5756002630,3155,3160,3160,3140,1497
20231214,151500,5751276695,3160,3170,3170,3160,1891
20231214,151400,5745295475,3165,3155,3170,3155,1228
20231214,151300,5741412745,3155,3140,3155,3140,1355
20231214,151200,5737145040,3135,3150,3155,3110,7934
20231214,151100,5712339130,3150,3150,3150,3150,1977
20231214,151000,5706111580,3150,3150,3150,3150,341
20231214,150900,5705037430,3150,3150,3150,3150,17
20231214,150800,5704983880,3160,3150,3160,3140,428
20231214,150700,5703638105,3150,3150,3150,3150,12
20231214,150600,5703600305,3150,3155,3165,3150,30
20231214,150500,5703505685,3140,3150,3155,3140,311
20231214,150400,5702527395,3150,3155,3165,3150,88
20231214,150300,5702249255,3155,3145,3155,3145,1978
20231214,150200,5696028205,3140,3130,3140,3130,821
20231214,150100,5693451270,3130,3170,3170,3130,52336
20231214,150000,5529072945,3175,3180,3180,3175,1580
20231214,145900,5524048555,3180,3170,3180,3150,416
20231214,145800,5522729170,3170,3170,3170,3170,8
20231214,145700,5522703810,3150,3150,3150,3150,317
20231214,145600,5521705260,3170,3170,3170,3170,207
20231214,145500,5521049070,3170,3160,3170,3160,660
20231214,145400,5518962270,3145,3140,3160,3130,8751
20231214,145300,5491449630,3140,3140,3140,3130,393
20231214,145200,5490218240,3140,3140,3140,3140,34
20231214,145100,5490111480,3130,3140,3140,3130,418
20231214,145000,5488799410,3140,3130,3140,3130,1807
20231214,144900,5483137480,3130,3130,3130,3130,609
20231214,144800,5481231310,3130,3125,3130,3120,3600
20231214,144700,5469989440,3120,3125,3125,3120,183
20231214,144600,5469418265,3125,3125,3125,3125,300
20231214,144500,5468480765,3125,3120,3125,3120,327
20231214,144400,5467458940,3125,3125,3125,3120,856
20231214,144300,5464787860,3120,3130,3130,3120,358
20231214,144200,5463668050,3135,3135,3135,3135,11
20231214,144100,5463633565,3125,3140,3140,3125,1014
20231214,144000,5460464605,3125,3130,3130,3125,1480
20231214,143900,5455839105,3125,3125,3125,3125,50
20231214,143800,5455682855,3125,3125,3125,3125,0
20231214,143700,5455682855,3125,3135,3135,3120,1139
20231214,143600,5452125610,3135,3135,3135,3135,89
20231214,143500,5451846595,3120,3120,3120,3120,355
20231214,143400,5450738995,3115,3115,3115,3115,51
20231214,143300,5450580130,3115,3125,3125,3115,1205
20231214,143200,5446823425,3120,3140,3140,3120,1565
20231214,143100,5441930960,3140,3140,3150,3140,1360
20231214,143000,5437660060,3155,3150,3155,3150,1980
20231214,142900,5431421235,3150,3150,3150,3150,54
20231214,142800,5431251135,3150,3125,3150,3125,140
20231214,142700,5430813610,3125,3125,3125,3125,210
20231214,142600,5430157360,3125,3125,3125,3120,178
20231214,142500,5429601170,3125,3125,3125,3120,174
20231214,142400,5429057425,3125,3125,3125,3125,73
20231214,142300,5428829300,3125,3120,3125,3120,648
20231214,142200,5426806370,3120,3125,3130,3120,1909
20231214,142100,5420842585,3125,3125,3125,3120,213
20231214,142000,5420176965,3125,3125,3125,3125,224
20231214,141900,5419476965,3115,3120,3120,3115,397
20231214,141800,5418238685,3120,3120,3130,3120,626
20231214,141700,5416285255,3120,3135,3135,3120,1315
20231214,141600,5412170425,3135,3135,3135,3135,538
20231214,141500,5410483795,3135,3135,3135,3130,66
20231214,141400,5410276895,3115,3155,3155,3100,12521
20231214,141300,5371167680,3155,3160,3160,3155,656
20231214,141200,5369094975,3160,3160,3160,3160,54
20231214,141100,5368924335,3160,3175,3175,3160,130
20231214,141000,5368512420,3180,3180,3180,3180,62
20231214,140900,5368315260,3180,3175,3180,3175,100
20231214,140800,5367997385,3155,3170,3170,3155,1400
20231214,140700,5363576645,3170,3170,3170,3170,603
20231214,140600,5361665135,3170,3175,3180,3170,1915
20231214,140500,5355585020,3175,3175,3175,3175,128
20231214,140400,5355178620,3165,3175,3175,3165,327
20231214,140300,5354143395,3175,3175,3180,3175,65
20231214,140200,5353936835,3175,3170,3175,3160,167
20231214,140100,5353408065,3170,3170,3170,3170,0
20231214,140000,5353408065,3170,3170,3170,3170,0
20231214,135900,5353408065,3170,3165,3170,3165,653
20231214,135800,5351341055,3170,3170,3170,3170,5
20231214,135700,5351325205,3165,3165,3165,3165,152
20231214,135600,5350844125,3160,3160,3160,3160,2
20231214,135500,5350837805,3160,3160,3160,3160,1
20231214,135400,5350834645,3160,3165,3185,3160,210
20231214,135300,5350170825,3160,3185,3185,3160,8
20231214,135200,5350145505,3185,3185,3185,3185,0
20231214,135100,5350145505,3185,3185,3190,3185,365
20231214,135000,5348981175,3190,3185,3190,3185,6
20231214,134900,5348962045,3190,3165,3190,3165,16
20231214,134800,5348911050,3160,3160,3160,3160,195
20231214,134700,5348294850,3160,3170,3170,3160,61
20231214,134600,5348102080,3180,3165,3180,3155,583
20231214,134500,5346258830,3170,3175,3175,3170,15
20231214,134400,5346211245,3175,3175,3175,3175,95
20231214,134300,5345909620,3175,3180,3180,3175,140
20231214,134200,5345465090,3180,3180,3180,3180,0
20231214,134100,5345465090,3180,3185,3185,3180,20
20231214,134000,5345401485,3190,3190,3190,3190,1
20231214,133900,5345398295,3195,3195,3195,3195,1
20231214,133800,5345395100,3195,3195,3195,3195,1
20231214,133700,5345391905,3195,3195,3200,3180,3574
20231214,133600,5334015000,3190,3180,3190,3180,1485
20231214,133500,5329292480,3175,3195,3195,3175,56
20231214,133400,5329114490,3195,3180,3195,3180,27
20231214,133300,5329028595,3180,3190,3190,3180,501
20231214,133200,5327432405,3190,3190,3190,3185,24
20231214,133100,5327355855,3185,3185,3190,3185,166
20231214,133000,5326827140,3195,3195,3195,3190,308
20231214,132900,5325843115,3195,3170,3195,3160,235
20231214,132800,5325096120,3180,3190,3195,3180,535
20231214,132700,5323387875,3190,3180,3190,3180,88
20231214,132600,5323107285,3190,3185,3190,3185,11
20231214,132500,5323072220,3190,3155,3190,3155,2644
20231214,132400,5314672140,3145,3170,3175,3145,1627
20231214,132300,5309548305,3175,3170,3175,3165,41
20231214,132200,5309418285,3165,3170,3170,3165,417
20231214,132100,5308098425,3165,3165,3170,3165,730
20231214,132000,5305786960,3165,3160,3165,3145,974
20231214,131900,5302722780,3145,3135,3165,3135,407
20231214,131800,5301436970,3140,3145,3160,3140,4716
20231214,131700,5286618580,3145,3150,3150,3125,1668
20231214,131600,5281385355,3150,3160,3160,3150,185
20231214,131500,5280802295,3160,3150,3160,3150,11
20231214,131400,5280767545,3160,3160,3160,3160,173
20231214,131300,5280220865,3160,3150,3160,3145,1049
20231214,131200,5276910240,3150,3150,3150,3150,627
20231214,131100,5274935190,3145,3130,3150,3130,2034
20231214,131000,5268555215,3130,3120,3130,3120,242
20231214,130900,5267799225,3130,3115,3135,3115,995
20231214,130800,5264691440,3115,3110,3140,3110,1313
20231214,130700,5260605425,3110,3140,3140,3100,12136
20231214,130600,5222790050,3145,3155,3155,3145,993
20231214,130500,5219667055,3140,3160,3160,3140,274
20231214,130400,5218805820,3160,3145,3165,3130,5505
20231214,130300,5201552495,3160,3160,3160,3145,962
20231214,130200,5198512590,3160,3155,3175,3155,2530
20231214,130100,5190511430,3135,3160,3160,3135,5625
20231214,130000,5172820790,3160,3170,3185,3130,1992
20231214,125900,5166539755,3170,3160,3175,3135,5344
20231214,125800,5149671950,3160,3160,3160,3135,900
20231214,125700,5146839585,3165,3155,3165,3140,806
20231214,125600,5144296585,3150,3155,3165,3130,638
20231214,125500,5142287985,3155,3155,3155,3155,179
20231214,125400,5141723240,3155,3155,3155,3150,895
20231214,125300,5138899605,3155,3200,3210,3100,26771
20231214,125200,5054642605,3190,3210,3210,3190,151
20231214,125100,5054158895,3190,3200,3215,3185,2451
20231214,125000,5046338720,3200,3205,3205,3200,11
20231214,124900,5046303500,3220,3205,3220,3205,23
20231214,124800,5046229770,3225,3210,3225,3210,6897
20231214,124700,5024020380,3220,3220,3220,3220,1
20231214,124600,5024017160,3200,3220,3220,3200,278
20231214,124500,5023127540,3220,3220,3225,3195,1258
20231214,124400,5019079625,3220,3220,3220,3200,97
20231214,124300,5018767985,3220,3220,3220,3220,600
20231214,124200,5016835985,3220,3210,3220,3205,597
20231214,124100,5014921665,3225,3225,3225,3225,1
20231214,124000,5014918440,3225,3215,3225,3215,1133
20231214,123900,5011268170,3215,3225,3225,3215,31
20231214,123800,5011168445,3225,3220,3225,3220,1140
20231214,123700,5007496530,3220,3200,3220,3195,1114
20231214,123600,5003911550,3200,3220,3220,3200,406
20231214,123500,5002605305,3220,3230,3230,3190,1812
20231214,123400,4996778705,3230,3220,3230,3220,435
20231214,123300,4995375710,3225,3220,3225,3220,2669
20231214,123200,4986781495,3220,3210,3220,3205,713
20231214,123100,4984488815,3215,3210,3215,3210,100
20231214,123000,4984167390,3205,3210,3215,3200,188
20231214,122900,4983565415,3205,3210,3220,3205,1540
20231214,122800,4978616535,3205,3180,3205,3175,2983
20231214,122700,4969091800,3180,3185,3190,3170,2055
20231214,122600,4962552285,3185,3170,3185,3160,2720
20231214,122500,4953944450,3170,3180,3195,3170,983
20231214,122400,4950820305,3185,3175,3185,3175,12
20231214,122300,4950782145,3185,3175,3185,3170,1229
20231214,122200,4946885185,3175,3175,3180,3170,423
20231214,122100,4945543115,3170,3170,3175,3170,34
20231214,122000,4945435315,3170,3175,3180,3170,176
20231214,121900,4944876905,3170,3175,3190,3170,1617
20231214,121800,4939732155,3170,3175,3175,3170,482
20231214,121700,4938204135,3175,3170,3175,3170,44
20231214,121600,4938064605,3170,3170,3170,3170,548
20231214,121500,4936327445,3170,3190,3190,3170,5846
20231214,121400,4917771910,3190,3185,3190,3180,2207
20231214,121300,4910735935,3185,3195,3195,3185,3019
20231214,121200,4901116965,3195,3200,3205,3190,2714
20231214,121100,4892453735,3200,3200,3200,3200,68
20231214,121000,4892236135,3200,3200,3205,3195,399
20231214,120900,4890959860,3200,3200,3200,3190,1472
20231214,120800,4886263530,3195,3205,3205,3195,690
20231214,120700,4884058115,3210,3210,3210,3210,2
20231214,120600,4884051695,3190,3215,3215,3190,1667
20231214,120500,4878724735,3210,3210,3210,3205,481
20231214,120400,4877181865,3210,3200,3210,3200,115
20231214,120300,4876813715,3200,3200,3200,3200,616
20231214,120200,4874842515,3200,3210,3210,3200,414
20231214,120100,4873516780,3205,3205,3205,3205,0
20231214,120000,4873516780,3205,3200,3205,3195,1380
20231214,115900,4869099270,3200,3200,3200,3200,4
20231214,115800,4869086470,3200,3205,3210,3200,59
20231214,115700,4868897430,3215,3200,3215,3200,276
20231214,115600,4868011545,3190,3195,3195,3190,513
20231214,115500,4866374525,3190,3195,3210,3190,783
20231214,115400,4863876575,3190,3195,3210,3190,1867
20231214,115300,4857917365,3195,3200,3200,3195,201
20231214,115200,4857274700,3200,3200,3200,3200,323
20231214,115100,4856241100,3200,3205,3205,3200,801
20231214,115000,4853677395,3220,3205,3220,3205,20
20231214,114900,4853613070,3200,3205,3205,3195,2240
20231214,114800,4846445075,3200,3215,3215,3200,2172
20231214,114700,4839485875,3215,3200,3215,3190,3852
20231214,114600,4827175020,3200,3200,3205,3200,23
20231214,114500,4827101415,3200,3200,3210,3200,1026
20231214,114400,4823816990,3210,3200,3210,3195,753
20231214,114300,4821401005,3195,3210,3210,3190,708
20231214,114200,4819136870,3200,3205,3205,3200,1886
20231214,114100,4813101070,3210,3220,3220,3210,638
20231214,114000,4811053080,3200,3210,3230,3200,2983
20231214,113900,4801491440,3210,3225,3225,3210,2512
20231214,113800,4793417640,3230,3225,3230,3225,20
20231214,113700,4793353090,3225,3230,3230,3225,138
20231214,113600,4792907530,3230,3230,3230,3230,126
20231214,113500,4792500550,3230,3235,3235,3230,66
20231214,113400,4792287320,3230,3250,3250,3230,37
20231214,113300,4792167730,3230,3245,3255,3215,5814
20231214,113200,4773363160,3255,3265,3265,3255,170
20231214,113100,4772809150,3275,3260,3275,3260,1342
20231214,113000,4768422880,3245,3240,3260,3235,3713
20231214,112900,4756358695,3250,3240,3270,3240,2902
20231214,112800,4746924000,3235,3230,3235,3225,713
20231214,112700,4744618185,3220,3220,3240,3220,3121
20231214,112600,4734550395,3225,3215,3225,3215,735
20231214,112500,4732185440,3210,3205,3220,3200,2880
20231214,112400,4722933030,3200,3195,3210,3195,3530
20231214,112300,4711648830,3195,3190,3210,3190,1683
20231214,112200,4706279045,3190,3215,3215,3190,198
20231214,112100,4705644365,3200,3185,3210,3185,2833
20231214,112000,4696568620,3195,3200,3200,3185,1896
20231214,111900,4690526060,3200,3205,3210,3200,300
20231214,111800,4689564635,3210,3205,3210,3195,1791
20231214,111700,4683839640,3195,3215,3215,3195,886
20231214,111600,4681003025,3215,3185,3220,3185,964
20231214,111500,4677917380,3200,3185,3205,3185,1478
20231214,111400,4673204500,3200,3200,3210,3190,7112
20231214,111300,4650460845,3200,3200,3200,3195,942
20231214,111200,4647448895,3200,3190,3200,3190,2875
20231214,111100,4638256605,3200,3175,3210,3175,5452
20231214,111000,4620845755,3175,3210,3210,3170,19472
20231214,110900,4558747990,3210,3250,3270,3210,19643
20231214,110800,4495454925,3250,3295,3295,3240,8726
20231214,110700,4467074305,3295,3280,3295,3270,1925
20231214,110600,4460753110,3280,3260,3280,3255,1754
20231214,110500,4455028050,3260,3275,3275,3255,2465
20231214,110400,4446988760,3270,3310,3340,3270,8010
20231214,110300,4420642790,3310,3275,3340,3260,7386
20231214,110200,4396188275,3255,3245,3290,3225,2787
20231214,110100,4387081115,3245,3220,3245,3220,4728
20231214,110000,4371812700,3225,3230,3240,3225,6139
20231214,105900,4351982925,3240,3235,3250,3210,12213
20231214,105800,4312594715,3225,3265,3275,3220,9981
20231214,105700,4280219480,3265,3265,3285,3260,4385
20231214,105600,4265918810,3265,3280,3290,3260,12877
20231214,105500,4223803190,3280,3290,3290,3270,5128
20231214,105400,4206982825,3290,3295,3300,3285,2146
20231214,105300,4199918770,3295,3310,3310,3295,6118
20231214,105200,4179698600,3315,3305,3315,3305,1536
20231214,105100,4174611820,3315,3305,3315,3305,2316
20231214,105000,4166948985,3305,3320,3330,3305,3262
20231214,104900,4156133400,3320,3335,3335,3320,2458
20231214,104800,4147965500,3325,3305,3330,3305,6402
20231214,104700,4126723515,3305,3310,3320,3290,1311
20231214,104600,4122392475,3310,3280,3310,3280,3628
20231214,104500,4110430745,3280,3300,3300,3280,10831
20231214,104400,4074835170,3305,3310,3310,3305,3692
20231214,104300,4062621765,3310,3310,3325,3310,6708
20231214,104200,4040406520,3310,3315,3325,3310,1809
20231214,104100,4034413750,3315,3325,3335,3310,5198
20231214,104000,4017155225,3330,3330,3345,3325,5111
20231214,103900,4000119020,3335,3355,3360,3305,4231
20231214,103800,3986068425,3340,3360,3365,3335,7792
20231214,103700,3959992510,3370,3365,3375,3355,5838
20231214,103600,3940349290,3365,3375,3380,3365,4953
20231214,103500,3923658570,3375,3340,3380,3340,13907
20231214,103400,3876923660,3340,3295,3345,3290,8220
20231214,103300,3849646990,3295,3300,3320,3280,5997
20231214,103200,3829926500,3320,3310,3325,3300,3001
20231214,103100,3819998395,3310,3300,3315,3295,1312
20231214,103000,3815656095,3285,3320,3325,3280,13144
20231214,102900,3772262290,3320,3330,3340,3320,5150
20231214,102800,3755140240,3345,3345,3355,3330,3201
20231214,102700,3744450045,3345,3335,3345,3320,10553
20231214,102600,3709251240,3345,3305,3345,3295,7566
20231214,102500,3684136375,3305,3275,3315,3275,9345
20231214,102400,3653375485,3275,3320,3320,3255,34766
20231214,102300,3539249345,3300,3335,3355,3295,12895
20231214,102200,3496432870,3340,3370,3380,3295,36425
20231214,102100,3375210395,3350,3390,3395,3345,21050
20231214,102000,3304331750,3390,3340,3400,3340,14126
20231214,101900,3256570430,3340,3365,3380,3325,16048
20231214,101800,3202750345,3365,3355,3380,3340,8243
20231214,101700,3174992475,3350,3375,3380,3335,14213
20231214,101600,3127452680,3370,3430,3430,3355,16194
20231214,101500,3072775545,3430,3440,3450,3315,68226
20231214,101400,2841242830,3445,3395,3445,3380,47122
20231214,101300,2680235015,3380,3350,3425,3345,48715
20231214,101200,2515217895,3350,3320,3390,3320,22217
20231214,101100,2440645015,3315,3390,3405,3265,44939
20231214,101000,2290643065,3400,3345,3440,3315,98220
20231214,100900,1958063190,3350,3300,3350,3300,14359
20231214,100800,1910355805,3285,3280,3300,3280,3954
20231214,100700,1897356525,3285,3270,3285,3250,3922
20231214,100600,1884550620,3270,3245,3270,3240,3584
20231214,100500,1872907650,3245,3235,3250,3195,20518
20231214,100400,1806910205,3230,3260,3260,3230,8899
20231214,100300,1778056940,3260,3250,3280,3245,8681
20231214,100200,1749805910,3250,3280,3280,3190,26366
20231214,100100,1664477645,3285,3320,3330,3280,29112
20231214,100000,1567897135,3325,3365,3365,3280,63961
20231214,095900,1354649920,3250,3250,3250,3250,0
20231214,095800,1354649920,3250,3250,3250,3250,0
20231214,095700,1354649920,3250,3215,3265,3215,41667
20231214,095600,1219258790,3225,3230,3230,3210,1799
20231214,095500,1213468930,3230,3200,3230,3190,10174
20231214,095400,1180747125,3200,3200,3215,3190,1259
20231214,095300,1176722700,3200,3195,3215,3185,3962
20231214,095200,1164048310,3180,3180,3195,3170,747
20231214,095100,1161674805,3180,3180,3195,3180,1252
20231214,095000,1157688420,3180,3200,3200,3180,690
20231214,094900,1155480940,3200,3185,3215,3170,7418
20231214,094800,1131845525,3170,3175,3175,3170,1826
20231214,094700,1126053605,3170,3175,3180,3165,1758
20231214,094600,1120482835,3180,3170,3180,3170,1133
20231214,094500,1116886215,3170,3190,3190,3170,6260
20231214,094400,1096967005,3195,3210,3210,3190,3074
20231214,094300,1087129940,3210,3225,3225,3200,2274
20231214,094200,1079819480,3225,3210,3235,3200,8568
20231214,094100,1052185650,3215,3220,3220,3200,2561
20231214,094000,1043966630,3205,3190,3210,3185,5781
20231214,093900,1025481850,3190,3185,3190,3185,992
20231214,093800,1022321295,3185,3185,3190,3185,1016
20231214,093700,1019082710,3170,3190,3190,3155,1561
20231214,093600,1014137510,3190,3145,3190,3145,3213
20231214,093500,1003947275,3145,3160,3165,3145,6448
20231214,093400,983613305,3155,3160,3160,3155,2511
20231214,093300,975686985,3160,3195,3195,3160,3317
20231214,093200,965152320,3195,3195,3210,3185,9888
20231214,093100,933534490,3195,3210,3230,3195,4469
20231214,093000,919223970,3210,3210,3235,3190,24203
20231214,092900,841353265,3205,3200,3210,3170,5768
20231214,092800,822916710,3200,3190,3210,3170,9944
20231214,092700,791236410,3190,3195,3240,3180,32643
20231214,092600,686510355,3200,3165,3205,3155,28873
20231214,092500,594511335,3165,3175,3180,3145,3138
20231214,092400,584572745,3175,3125,3180,3120,15595
20231214,092300,535340880,3135,3130,3135,3120,610
20231214,092200,533436170,3135,3135,3140,3120,1322
20231214,092100,529290255,3145,3120,3145,3100,18823
20231214,092000,470370145,3120,3120,3120,3110,457
20231214,091900,468946385,3120,3115,3120,3115,314
20231214,091800,467967205,3120,3125,3135,3105,2060
20231214,091700,461527190,3120,3120,3120,3115,1282
20231214,091600,457528970,3125,3095,3125,3075,19023
20231214,091500,398648775,3095,3100,3100,3095,1140
20231214,091400,395114800,3100,3115,3130,3100,5010
20231214,091300,379532700,3115,3120,3120,3110,2654
20231214,091200,371270390,3125,3120,3125,3110,4057
20231214,091100,358610785,3120,3140,3145,3110,12797
20231214,091000,318731795,3145,3140,3160,3130,17234
20231214,090900,264523005,3140,3130,3145,3110,6313
20231214,090800,244768595,3130,3095,3130,3085,20017
20231214,090700,182602990,3100,3105,3105,3090,2985
20231214,090600,173360755,3105,3090,3115,3075,9903
20231214,090500,142702800,3080,3065,3090,3060,5039
20231214,090400,127257210,3070,3070,3075,3065,4013
20231214,090300,114951870,3075,3085,3095,3065,3536
20231214,090200,104068610,3110,3100,3125,3045,17256
20231214,090100,50604810,3100,3030,3100,3005,14389
20231214,090000,6356230,3030,2970,3030,2970,2135