KissMeData/271980/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,205200,314774930,17260,17260,17260,17260,249
20231214,205100,314774930,17260,17260,17260,17260,0
20231214,205000,314774930,17260,17260,17260,17260,0
20231214,204900,314774930,17260,17260,17260,17260,0
20231214,204800,314774930,17260,17260,17260,17260,0
20231214,204700,314774930,17260,17260,17260,17260,0
20231214,204600,314774930,17260,17260,17260,17260,0
20231214,204500,314774930,17260,17260,17260,17260,0
20231214,204400,314774930,17260,17260,17260,17260,0
20231214,204300,314774930,17260,17260,17260,17260,0
20231214,204200,314774930,17260,17260,17260,17260,0
20231214,204100,314774930,17260,17260,17260,17260,0
20231214,204000,314774930,17260,17260,17260,17260,0
20231214,203900,314774930,17260,17260,17260,17260,0
20231214,203800,314774930,17260,17260,17260,17260,0
20231214,203700,314774930,17260,17260,17260,17260,0
20231214,203600,314774930,17260,17260,17260,17260,0
20231214,203500,314774930,17260,17260,17260,17260,0
20231214,203400,314774930,17260,17260,17260,17260,0
20231214,203300,314774930,17260,17260,17260,17260,0
20231214,203200,314774930,17260,17260,17260,17260,0
20231214,203100,314774930,17260,17260,17260,17260,0
20231214,203000,314774930,17260,17260,17260,17260,0
20231214,202900,314774930,17260,17260,17260,17260,0
20231214,202800,314774930,17260,17260,17260,17260,0
20231214,202700,314774930,17260,17260,17260,17260,0
20231214,202600,314774930,17260,17260,17260,17260,0
20231214,202500,314774930,17260,17260,17260,17260,0
20231214,202400,314774930,17260,17260,17260,17260,0
20231214,202300,314774930,17260,17260,17260,17260,0
20231214,202200,314774930,17260,17260,17260,17260,249
20231214,202100,314774930,17260,17260,17260,17260,0
20231214,202000,314774930,17260,17260,17260,17260,0
20231214,201900,314774930,17260,17260,17260,17260,0
20231214,201800,314774930,17260,17260,17260,17260,0
20231214,201700,314774930,17260,17260,17260,17260,0
20231214,201600,314774930,17260,17260,17260,17260,0
20231214,201500,314774930,17260,17260,17260,17260,0
20231214,201400,314774930,17260,17260,17260,17260,0
20231214,201300,314774930,17260,17260,17260,17260,0
20231214,201200,314774930,17260,17260,17260,17260,0
20231214,201100,314774930,17260,17260,17260,17260,0
20231214,201000,314774930,17260,17260,17260,17260,0
20231214,200900,314774930,17260,17260,17260,17260,0
20231214,200800,314774930,17260,17260,17260,17260,0
20231214,200700,314774930,17260,17260,17260,17260,0
20231214,200600,314774930,17260,17260,17260,17260,0
20231214,200500,314774930,17260,17260,17260,17260,0
20231214,200400,314774930,17260,17260,17260,17260,0
20231214,200300,314774930,17260,17260,17260,17260,0
20231214,200200,314774930,17260,17260,17260,17260,0
20231214,200100,314774930,17260,17260,17260,17260,0
20231214,200000,314774930,17260,17260,17260,17260,0
20231214,195900,314774930,17260,17260,17260,17260,0
20231214,195800,314774930,17260,17260,17260,17260,0
20231214,195700,314774930,17260,17260,17260,17260,0
20231214,195600,314774930,17260,17260,17260,17260,0
20231214,195500,314774930,17260,17260,17260,17260,0
20231214,195400,314774930,17260,17260,17260,17260,0
20231214,195300,314774930,17260,17260,17260,17260,0
20231214,195200,314774930,17260,17260,17260,17260,249
20231214,195100,314774930,17260,17260,17260,17260,0
20231214,195000,314774930,17260,17260,17260,17260,0
20231214,194900,314774930,17260,17260,17260,17260,0
20231214,194800,314774930,17260,17260,17260,17260,0
20231214,194700,314774930,17260,17260,17260,17260,0
20231214,194600,314774930,17260,17260,17260,17260,0
20231214,194500,314774930,17260,17260,17260,17260,0
20231214,194400,314774930,17260,17260,17260,17260,0
20231214,194300,314774930,17260,17260,17260,17260,0
20231214,194200,314774930,17260,17260,17260,17260,0
20231214,194100,314774930,17260,17260,17260,17260,0
20231214,194000,314774930,17260,17260,17260,17260,0
20231214,193900,314774930,17260,17260,17260,17260,0
20231214,193800,314774930,17260,17260,17260,17260,0
20231214,193700,314774930,17260,17260,17260,17260,0
20231214,193600,314774930,17260,17260,17260,17260,0
20231214,193500,314774930,17260,17260,17260,17260,0
20231214,193400,314774930,17260,17260,17260,17260,0
20231214,193300,314774930,17260,17260,17260,17260,0
20231214,193200,314774930,17260,17260,17260,17260,0
20231214,193100,314774930,17260,17260,17260,17260,0
20231214,193000,314774930,17260,17260,17260,17260,0
20231214,192900,314774930,17260,17260,17260,17260,0
20231214,192800,314774930,17260,17260,17260,17260,0
20231214,192700,314774930,17260,17260,17260,17260,0
20231214,192600,314774930,17260,17260,17260,17260,0
20231214,192500,314774930,17260,17260,17260,17260,0
20231214,192400,314774930,17260,17260,17260,17260,0
20231214,192300,314774930,17260,17260,17260,17260,0
20231214,192200,314774930,17260,17260,17260,17260,249
20231214,192100,314774930,17260,17260,17260,17260,0
20231214,192000,314774930,17260,17260,17260,17260,0
20231214,191900,314774930,17260,17260,17260,17260,0
20231214,191800,314774930,17260,17260,17260,17260,0
20231214,191700,314774930,17260,17260,17260,17260,0
20231214,191600,314774930,17260,17260,17260,17260,0
20231214,191500,314774930,17260,17260,17260,17260,0
20231214,191400,314774930,17260,17260,17260,17260,0
20231214,191300,314774930,17260,17260,17260,17260,0
20231214,191200,314774930,17260,17260,17260,17260,0
20231214,191100,314774930,17260,17260,17260,17260,0
20231214,191000,314774930,17260,17260,17260,17260,0
20231214,190900,314774930,17260,17260,17260,17260,0
20231214,190800,314774930,17260,17260,17260,17260,0
20231214,190700,314774930,17260,17260,17260,17260,0
20231214,190600,314774930,17260,17260,17260,17260,0
20231214,190500,314774930,17260,17260,17260,17260,0
20231214,190400,314774930,17260,17260,17260,17260,0
20231214,190300,314774930,17260,17260,17260,17260,0
20231214,190200,314774930,17260,17260,17260,17260,0
20231214,190100,314774930,17260,17260,17260,17260,0
20231214,190000,314774930,17260,17260,17260,17260,0
20231214,185900,314774930,17260,17260,17260,17260,0
20231214,185800,314774930,17260,17260,17260,17260,0
20231214,185700,314774930,17260,17260,17260,17260,0
20231214,185600,314774930,17260,17260,17260,17260,0
20231214,185500,314774930,17260,17260,17260,17260,0
20231214,185400,314774930,17260,17260,17260,17260,0
20231214,185300,314774930,17260,17260,17260,17260,0
20231214,185200,314774930,17260,17260,17260,17260,249
20231214,185100,314774930,17260,17260,17260,17260,0
20231214,185000,314774930,17260,17260,17260,17260,0
20231214,184900,314774930,17260,17260,17260,17260,0
20231214,184800,314774930,17260,17260,17260,17260,0
20231214,184700,314774930,17260,17260,17260,17260,0
20231214,184600,314774930,17260,17260,17260,17260,0
20231214,184500,314774930,17260,17260,17260,17260,0
20231214,184400,314774930,17260,17260,17260,17260,0
20231214,184300,314774930,17260,17260,17260,17260,0
20231214,184200,314774930,17260,17260,17260,17260,0
20231214,184100,314774930,17260,17260,17260,17260,0
20231214,184000,314774930,17260,17260,17260,17260,0
20231214,183900,314774930,17260,17260,17260,17260,0
20231214,183800,314774930,17260,17260,17260,17260,0
20231214,183700,314774930,17260,17260,17260,17260,0
20231214,183600,314774930,17260,17260,17260,17260,0
20231214,183500,314774930,17260,17260,17260,17260,0
20231214,183400,314774930,17260,17260,17260,17260,0
20231214,183300,314774930,17260,17260,17260,17260,0
20231214,183200,314774930,17260,17260,17260,17260,0
20231214,183100,314774930,17260,17260,17260,17260,0
20231214,183000,314774930,17260,17260,17260,17260,0
20231214,182900,314774930,17260,17260,17260,17260,0
20231214,182800,314774930,17260,17260,17260,17260,0
20231214,182700,314774930,17260,17260,17260,17260,0
20231214,182600,314774930,17260,17260,17260,17260,0
20231214,182500,314774930,17260,17260,17260,17260,0
20231214,182400,314774930,17260,17260,17260,17260,0
20231214,182300,314774930,17260,17260,17260,17260,0
20231214,182200,314774930,17260,17260,17260,17260,249
20231214,182100,314774930,17260,17260,17260,17260,0
20231214,182000,314774930,17260,17260,17260,17260,0
20231214,181900,314774930,17260,17260,17260,17260,0
20231214,181800,314774930,17260,17260,17260,17260,0
20231214,181700,314774930,17260,17260,17260,17260,0
20231214,181600,314774930,17260,17260,17260,17260,0
20231214,181500,314774930,17260,17260,17260,17260,0
20231214,181400,314774930,17260,17260,17260,17260,0
20231214,181300,314774930,17260,17260,17260,17260,0
20231214,181200,314774930,17260,17260,17260,17260,0
20231214,181100,314774930,17260,17260,17260,17260,0
20231214,181000,314774930,17260,17260,17260,17260,0
20231214,180900,314774930,17260,17260,17260,17260,0
20231214,180800,314774930,17260,17260,17260,17260,0
20231214,180700,314774930,17260,17260,17260,17260,0
20231214,180600,314774930,17260,17260,17260,17260,0
20231214,180500,314774930,17260,17260,17260,17260,0
20231214,180400,314774930,17260,17260,17260,17260,0
20231214,180300,314774930,17260,17260,17260,17260,0
20231214,180200,314774930,17260,17260,17260,17260,0
20231214,180100,314774930,17260,17260,17260,17260,0
20231214,180000,314774930,17260,17260,17260,17260,0
20231214,175900,314774930,17260,17260,17260,17260,0
20231214,175800,314774930,17260,17260,17260,17260,0
20231214,175700,314774930,17260,17260,17260,17260,0
20231214,175600,314774930,17260,17260,17260,17260,0
20231214,175500,314774930,17260,17260,17260,17260,0
20231214,175400,314774930,17260,17260,17260,17260,0
20231214,175300,314774930,17260,17260,17260,17260,0
20231214,175200,314774930,17260,17260,17260,17260,249
20231214,175100,314774930,17260,17260,17260,17260,0
20231214,175000,314774930,17260,17260,17260,17260,0
20231214,174900,314774930,17260,17260,17260,17260,0
20231214,174800,314774930,17260,17260,17260,17260,0
20231214,174700,314774930,17260,17260,17260,17260,0
20231214,174600,314774930,17260,17260,17260,17260,0
20231214,174500,314774930,17260,17260,17260,17260,0
20231214,174400,314774930,17260,17260,17260,17260,0
20231214,174300,314774930,17260,17260,17260,17260,0
20231214,174200,314774930,17260,17260,17260,17260,0
20231214,174100,314774930,17260,17260,17260,17260,0
20231214,174000,314774930,17260,17260,17260,17260,0
20231214,173900,314774930,17260,17260,17260,17260,0
20231214,173800,314774930,17260,17260,17260,17260,0
20231214,173700,314774930,17260,17260,17260,17260,0
20231214,173600,314774930,17260,17260,17260,17260,0
20231214,173500,314774930,17260,17260,17260,17260,0
20231214,173400,314774930,17260,17260,17260,17260,0
20231214,173300,314774930,17260,17260,17260,17260,0
20231214,173200,314774930,17260,17260,17260,17260,0
20231214,173100,314774930,17260,17260,17260,17260,0
20231214,173000,314774930,17260,17260,17260,17260,0
20231214,172900,314774930,17260,17260,17260,17260,0
20231214,172800,314774930,17260,17260,17260,17260,0
20231214,172700,314774930,17260,17260,17260,17260,0
20231214,172600,314774930,17260,17260,17260,17260,0
20231214,172500,314774930,17260,17260,17260,17260,0
20231214,172400,314774930,17260,17260,17260,17260,0
20231214,172300,314774930,17260,17260,17260,17260,0
20231214,172200,314774930,17260,17260,17260,17260,249
20231214,172100,314774930,17260,17260,17260,17260,0
20231214,172000,314774930,17260,17260,17260,17260,0
20231214,171900,314774930,17260,17260,17260,17260,0
20231214,171800,314774930,17260,17260,17260,17260,0
20231214,171700,314774930,17260,17260,17260,17260,0
20231214,171600,314774930,17260,17260,17260,17260,0
20231214,171500,314774930,17260,17260,17260,17260,0
20231214,171400,314774930,17260,17260,17260,17260,0
20231214,171300,314774930,17260,17260,17260,17260,0
20231214,171200,314774930,17260,17260,17260,17260,0
20231214,171100,314774930,17260,17260,17260,17260,0
20231214,171000,314774930,17260,17260,17260,17260,0
20231214,170900,314774930,17260,17260,17260,17260,0
20231214,170800,314774930,17260,17260,17260,17260,0
20231214,170700,314774930,17260,17260,17260,17260,0
20231214,170600,314774930,17260,17260,17260,17260,0
20231214,170500,314774930,17260,17260,17260,17260,0
20231214,170400,314774930,17260,17260,17260,17260,0
20231214,170300,314774930,17260,17260,17260,17260,0
20231214,170200,314774930,17260,17260,17260,17260,0
20231214,170100,314774930,17260,17260,17260,17260,0
20231214,170000,314774930,17260,17260,17260,17260,0
20231214,165900,314774930,17260,17260,17260,17260,0
20231214,165800,314774930,17260,17260,17260,17260,0
20231214,165700,314774930,17260,17260,17260,17260,0
20231214,165600,314774930,17260,17260,17260,17260,0
20231214,165500,314774930,17260,17260,17260,17260,0
20231214,165400,314774930,17260,17260,17260,17260,0
20231214,165300,314774930,17260,17260,17260,17260,0
20231214,165200,314774930,17260,17260,17260,17260,249
20231214,165100,314774930,17260,17260,17260,17260,0
20231214,165000,314774930,17260,17260,17260,17260,0
20231214,164900,314774930,17260,17260,17260,17260,0
20231214,164800,314774930,17260,17260,17260,17260,0
20231214,164700,314774930,17260,17260,17260,17260,0
20231214,164600,314774930,17260,17260,17260,17260,0
20231214,164500,314774930,17260,17260,17260,17260,0
20231214,164400,314774930,17260,17260,17260,17260,0
20231214,164300,314774930,17260,17260,17260,17260,0
20231214,164200,314774930,17260,17260,17260,17260,0
20231214,164100,314774930,17260,17260,17260,17260,0
20231214,164000,314774930,17260,17260,17260,17260,0
20231214,163900,314774930,17260,17260,17260,17260,0
20231214,163800,314774930,17260,17260,17260,17260,0
20231214,163700,314774930,17260,17260,17260,17260,0
20231214,163600,314774930,17260,17260,17260,17260,0
20231214,163500,314774930,17260,17260,17260,17260,0
20231214,163400,314774930,17260,17260,17260,17260,0
20231214,163300,314774930,17260,17260,17260,17260,0
20231214,163200,314774930,17260,17260,17260,17260,0
20231214,163100,314774930,17260,17260,17260,17260,0
20231214,163000,314774930,17260,17260,17260,17260,0
20231214,162900,314774930,17260,17260,17260,17260,0
20231214,162800,314774930,17260,17260,17260,17260,0
20231214,162700,314774930,17260,17260,17260,17260,0
20231214,162600,314774930,17260,17260,17260,17260,0
20231214,162500,314774930,17260,17260,17260,17260,0
20231214,162400,314774930,17260,17260,17260,17260,0
20231214,162300,314774930,17260,17260,17260,17260,0
20231214,162200,314774930,17260,17260,17260,17260,249
20231214,162100,314774930,17260,17260,17260,17260,0
20231214,162000,314774930,17260,17260,17260,17260,0
20231214,161900,314774930,17260,17260,17260,17260,0
20231214,161800,314774930,17260,17260,17260,17260,0
20231214,161700,314774930,17260,17260,17260,17260,0
20231214,161600,314774930,17260,17260,17260,17260,0
20231214,161500,314774930,17260,17260,17260,17260,0
20231214,161400,314774930,17260,17260,17260,17260,0
20231214,161300,314774930,17260,17260,17260,17260,0
20231214,161200,314774930,17260,17260,17260,17260,0
20231214,161100,314774930,17260,17260,17260,17260,0
20231214,161000,314774930,17260,17260,17260,17260,0
20231214,160900,314774930,17260,17260,17260,17260,0
20231214,160800,314774930,17260,17260,17260,17260,0
20231214,160700,314774930,17260,17260,17260,17260,0
20231214,160600,314774930,17260,17260,17260,17260,0
20231214,160500,314774930,17260,17260,17260,17260,0
20231214,160400,314774930,17260,17260,17260,17260,0
20231214,160300,314774930,17260,17260,17260,17260,0
20231214,160200,314774930,17260,17260,17260,17260,0
20231214,160100,314774930,17260,17260,17260,17260,0
20231214,160000,314774930,17260,17260,17260,17260,0
20231214,155900,314774930,17260,17260,17260,17260,0
20231214,155800,314774930,17260,17260,17260,17260,0
20231214,155700,314774930,17260,17260,17260,17260,0
20231214,155600,314774930,17260,17260,17260,17260,0
20231214,155500,314774930,17260,17260,17260,17260,0
20231214,155400,314774930,17260,17260,17260,17260,0
20231214,155300,314774930,17260,17260,17260,17260,0
20231214,155200,314774930,17260,17260,17260,17260,249
20231214,155100,314774930,17260,17260,17260,17260,0
20231214,155000,314774930,17260,17260,17260,17260,0
20231214,154900,314774930,17260,17260,17260,17260,0
20231214,154800,314774930,17260,17260,17260,17260,0
20231214,154700,314774930,17260,17260,17260,17260,0
20231214,154600,314774930,17260,17260,17260,17260,0
20231214,154500,314774930,17260,17260,17260,17260,0
20231214,154400,314774930,17260,17260,17260,17260,0
20231214,154300,314774930,17260,17260,17260,17260,0
20231214,154200,314774930,17260,17260,17260,17260,0
20231214,154100,314774930,17260,17260,17260,17260,0
20231214,154000,314774930,17260,17260,17260,17260,0
20231214,153900,314774930,17260,17260,17260,17260,0
20231214,153800,314774930,17260,17260,17260,17260,0
20231214,153700,314774930,17260,17260,17260,17260,0
20231214,153600,314774930,17260,17260,17260,17260,0
20231214,153500,314774930,17260,17260,17260,17260,0
20231214,153400,314774930,17260,17260,17260,17260,0
20231214,153300,314774930,17260,17260,17260,17260,0
20231214,153200,314774930,17260,17260,17260,17260,0
20231214,153100,314774930,17260,17260,17260,17260,0
20231214,153000,314774930,17260,17260,17260,17260,249
20231214,152900,310477190,17270,17270,17270,17270,0
20231214,152800,310477190,17270,17270,17270,17270,0
20231214,152700,310477190,17270,17270,17270,17270,0
20231214,152600,310477190,17270,17270,17270,17270,0
20231214,152500,310477190,17270,17270,17270,17270,0
20231214,152400,310477190,17270,17270,17270,17270,0
20231214,152300,310477190,17270,17270,17270,17270,0
20231214,152200,310477190,17270,17270,17270,17270,0
20231214,152100,310477190,17270,17270,17270,17270,0
20231214,152000,310477190,17270,17270,17270,17270,0
20231214,151900,310477190,17270,17270,17270,17270,15
20231214,151800,310218140,17260,17260,17270,17260,25
20231214,151700,309786630,17260,17260,17260,17260,2
20231214,151600,309752110,17260,17270,17270,17260,1049
20231214,151500,291635890,17280,17270,17280,17270,182
20231214,151400,288491430,17280,17270,17280,17270,20
20231214,151300,288145850,17270,17270,17270,17270,2
20231214,151200,288111310,17270,17270,17270,17270,148
20231214,151100,285555350,17270,17270,17270,17270,11
20231214,151000,285365380,17270,17270,17270,17270,2
20231214,150900,285330840,17270,17280,17280,17270,54
20231214,150800,284397740,17280,17280,17280,17280,2
20231214,150700,284363180,17300,17280,17300,17270,741
20231214,150600,271549550,17280,17280,17280,17280,2
20231214,150500,271514990,17280,17280,17280,17280,1
20231214,150400,271497710,17290,17290,17290,17290,1
20231214,150300,271480420,17290,17280,17290,17280,23
20231214,150200,271082970,17280,17280,17280,17280,1
20231214,150100,271065690,17280,17280,17280,17280,64
20231214,150000,269959770,17280,17280,17280,17280,66
20231214,145900,268819290,17280,17290,17290,17280,14
20231214,145800,268577250,17290,17290,17290,17290,9
20231214,145700,268421640,17290,17280,17290,17280,283
20231214,145600,263531380,17280,17280,17280,17280,2
20231214,145500,263496820,17280,17280,17280,17280,52
20231214,145400,262598260,17280,17290,17290,17280,2
20231214,145300,262563690,17280,17280,17280,17280,2
20231214,145200,262529130,17280,17280,17280,17280,1
20231214,145100,262511850,17280,17300,17300,17280,399
20231214,145000,255616000,17290,17290,17290,17290,2
20231214,144900,255581420,17290,17290,17290,17290,2
20231214,144800,255546840,17290,17290,17290,17290,3
20231214,144700,255494970,17290,17290,17290,17290,17
20231214,144600,255201040,17290,17280,17290,17280,2
20231214,144500,255166470,17280,17280,17280,17280,2
20231214,144400,255131910,17280,17280,17280,17280,204
20231214,144300,251606790,17280,17280,17280,17280,1
20231214,144200,251589510,17280,17280,17280,17280,3
20231214,144100,251537670,17280,17280,17280,17280,10
20231214,144000,251364870,17280,17280,17280,17280,2
20231214,143900,251330310,17280,17280,17280,17280,1
20231214,143800,251313030,17280,17290,17290,17280,32
20231214,143700,250759760,17280,17280,17290,17280,5
20231214,143600,250673340,17280,17290,17290,17280,3
20231214,143500,250621490,17280,17280,17280,17280,2
20231214,143400,250586930,17280,17280,17280,17280,2
20231214,143300,250552370,17280,17290,17290,17280,11
20231214,143200,250362280,17290,17290,17290,17290,1
20231214,143100,250344990,17290,17290,17290,17290,0
20231214,143000,250344990,17290,17280,17290,17280,4
20231214,142900,250275840,17300,17300,17300,17300,1
20231214,142800,250258540,17270,17270,17270,17270,0
20231214,142700,250258540,17270,17270,17270,17270,1
20231214,142600,250241270,17380,17380,17380,17380,0
20231214,142500,250241270,17380,17380,17380,17380,0
20231214,142400,250241270,17380,17380,17380,17380,0
20231214,142300,250241270,17380,17380,17380,17380,0
20231214,142200,250241270,17380,17380,17380,17380,0
20231214,142100,250241270,17380,17380,17380,17380,0
20231214,142000,250241270,17380,17380,17380,17380,0
20231214,141900,250241270,17380,17270,17380,17270,6
20231214,141800,250137540,17260,17270,17270,17260,30
20231214,141700,249619510,17380,17380,17380,17380,200
20231214,141600,246143510,17380,17380,17380,17380,200
20231214,141500,242667510,17270,17270,17270,17270,0
20231214,141400,242667510,17270,17270,17270,17270,100
20231214,141300,240940510,17270,17270,17270,17270,160
20231214,141200,238177310,17270,17270,17270,17270,200
20231214,141100,234723310,17270,17270,17270,17270,0
20231214,141000,234723310,17270,17300,17300,17270,60
20231214,140900,233686960,17280,17280,17280,17280,0
20231214,140800,233686960,17280,17280,17280,17280,0
20231214,140700,233686960,17280,17280,17280,17280,0
20231214,140600,233686960,17280,17280,17280,17280,0
20231214,140500,233686960,17280,17280,17280,17280,0
20231214,140400,233686960,17280,17280,17280,17280,0
20231214,140300,233686960,17280,17280,17280,17280,0
20231214,140200,233686960,17280,17390,17390,17280,89
20231214,140100,232148600,17390,17390,17390,17390,1
20231214,140000,232131210,17380,17380,17380,17380,206
20231214,135900,228550930,17380,17370,17380,17370,50
20231214,135800,227682330,17380,17370,17380,17370,102
20231214,135700,225909840,17370,17370,17370,17370,0
20231214,135600,225909840,17370,17370,17370,17370,0
20231214,135500,225909840,17370,17370,17370,17370,0
20231214,135400,225909840,17370,17370,17370,17370,0
20231214,135300,225909840,17370,17370,17370,17370,0
20231214,135200,225909840,17370,17370,17370,17370,0
20231214,135100,225909840,17370,17370,17370,17370,12
20231214,135000,225701400,17370,17340,17370,17340,203
20231214,134900,222175590,17370,17370,17370,17370,0
20231214,134800,222175590,17370,17370,17370,17370,0
20231214,134700,222175590,17370,17330,17370,17330,40
20231214,134600,221481230,17370,17370,17370,17370,0
20231214,134500,221481230,17370,17370,17370,17370,51
20231214,134400,220595360,17370,17370,17370,17370,153
20231214,134300,217937750,17380,17380,17380,17380,0
20231214,134200,217937750,17380,17380,17380,17380,0
20231214,134100,217937750,17380,17380,17380,17380,49
20231214,134000,217086130,17380,17380,17380,17380,0
20231214,133900,217086130,17380,17380,17380,17380,20
20231214,133800,216738530,17380,17380,17380,17380,0
20231214,133700,216738530,17380,17380,17380,17380,0
20231214,133600,216738530,17380,17380,17380,17380,0
20231214,133500,216738530,17380,17380,17380,17380,0
20231214,133400,216738530,17380,17380,17380,17380,28
20231214,133300,216251890,17350,17340,17350,17340,262
20231214,133200,211706610,17340,17340,17340,17340,50
20231214,133100,210839610,17340,17340,17340,17340,0
20231214,133000,210839610,17340,17340,17340,17340,0
20231214,132900,210839610,17340,17340,17340,17340,0
20231214,132800,210839610,17340,17340,17340,17340,0
20231214,132700,210839610,17340,17340,17340,17340,0
20231214,132600,210839610,17340,17340,17340,17340,20
20231214,132500,210492810,17340,17340,17340,17340,10
20231214,132400,210319410,17250,17250,17250,17250,0
20231214,132300,210319410,17250,17250,17250,17250,0
20231214,132200,210319410,17250,17250,17250,17250,0
20231214,132100,210319410,17250,17250,17250,17250,0
20231214,132000,210319410,17250,17300,17300,17250,200
20231214,131900,206864410,17300,17300,17300,17300,0
20231214,131800,206864410,17300,17300,17300,17300,1
20231214,131700,206847110,17340,17340,17340,17340,0
20231214,131600,206847110,17340,17340,17340,17340,1
20231214,131500,206829770,17300,17300,17300,17300,3
20231214,131400,206777870,17300,17300,17300,17300,0
20231214,131300,206777870,17300,17250,17300,17250,261
20231214,131200,202272120,17240,17240,17240,17240,0
20231214,131100,202272120,17240,17260,17260,17240,409
20231214,131000,195215730,17250,17250,17250,17250,80
20231214,130900,193835730,17250,17250,17250,17250,0
20231214,130800,193835730,17250,17250,17250,17250,15
20231214,130700,193576980,17250,17250,17250,17250,0
20231214,130600,193576980,17250,17250,17250,17250,0
20231214,130500,193576980,17250,17250,17250,17250,0
20231214,130400,193576980,17250,17250,17250,17250,0
20231214,130300,193576980,17250,17250,17250,17250,53
20231214,130200,192662730,17240,17240,17240,17240,0
20231214,130100,192662730,17240,17240,17240,17240,0
20231214,130000,192662730,17240,17240,17240,17240,0
20231214,125900,192662730,17240,17240,17240,17240,0
20231214,125800,192662730,17240,17240,17240,17240,0
20231214,125700,192662730,17240,17240,17240,17240,0
20231214,125600,192662730,17240,17240,17240,17240,0
20231214,125500,192662730,17240,17240,17240,17240,0
20231214,125400,192662730,17240,17240,17240,17240,0
20231214,125300,192662730,17240,17240,17240,17240,0
20231214,125200,192662730,17240,17240,17240,17240,0
20231214,125100,192662730,17240,17240,17240,17240,10
20231214,125000,192490330,17260,17260,17260,17260,0
20231214,124900,192490330,17260,17260,17260,17260,123
20231214,124800,190367350,17260,17260,17260,17260,0
20231214,124700,190367350,17260,17260,17260,17260,77
20231214,124600,189038330,17250,17250,17250,17250,100
20231214,124500,187313330,17240,17240,17240,17240,20
20231214,124400,186968530,17240,17240,17240,17240,0
20231214,124300,186968530,17240,17240,17240,17240,129
20231214,124200,184744570,17250,17250,17250,17250,36
20231214,124100,184123570,17250,17250,17250,17250,0
20231214,124000,184123570,17250,17250,17250,17250,0
20231214,123900,184123570,17250,17250,17250,17250,64
20231214,123800,183019570,17260,17260,17260,17260,0
20231214,123700,183019570,17260,17260,17260,17260,0
20231214,123600,183019570,17260,17260,17260,17260,10
20231214,123500,182846970,17260,17260,17260,17260,0
20231214,123400,182846970,17260,17260,17260,17260,5
20231214,123300,182760670,17260,17260,17260,17260,1
20231214,123200,182743410,17240,17240,17240,17240,0
20231214,123100,182743410,17240,17240,17240,17240,0
20231214,123000,182743410,17240,17240,17240,17240,30
20231214,122900,182226210,17260,17260,17260,17260,49
20231214,122800,181380470,17250,17250,17250,17250,0
20231214,122700,181380470,17250,17250,17250,17250,0
20231214,122600,181380470,17250,17250,17250,17250,3
20231214,122500,181328720,17240,17240,17240,17240,50
20231214,122400,180466720,17240,17240,17240,17240,0
20231214,122300,180466720,17240,17240,17240,17240,0
20231214,122200,180466720,17240,17240,17240,17240,0
20231214,122100,180466720,17240,17240,17240,17240,0
20231214,122000,180466720,17240,17240,17240,17240,0
20231214,121900,180466720,17240,17240,17240,17240,0
20231214,121800,180466720,17240,17250,17250,17240,583
20231214,121700,170411510,17260,17260,17260,17260,0
20231214,121600,170411510,17260,17260,17260,17260,0
20231214,121500,170411510,17260,17260,17260,17260,0
20231214,121400,170411510,17260,17260,17260,17260,1
20231214,121300,170394250,17260,17260,17260,17260,25
20231214,121200,169962750,17250,17250,17250,17250,0
20231214,121100,169962750,17250,17250,17250,17250,0
20231214,121000,169962750,17250,17250,17250,17250,70
20231214,120900,168755250,17250,17250,17250,17250,0
20231214,120800,168755250,17250,17250,17250,17250,0
20231214,120700,168755250,17250,17250,17250,17250,74
20231214,120600,167478750,17250,17250,17250,17250,0
20231214,120500,167478750,17250,17250,17250,17250,0
20231214,120400,167478750,17250,17250,17250,17250,1
20231214,120300,167461500,17260,17260,17260,17260,0
20231214,120200,167461500,17260,17260,17260,17260,0
20231214,120100,167461500,17260,17260,17260,17260,1
20231214,120000,167444240,17260,17260,17260,17260,28
20231214,115900,166960960,17260,17260,17260,17260,0
20231214,115800,166960960,17260,17260,17260,17260,4
20231214,115700,166891920,17260,17260,17260,17260,31
20231214,115600,166356860,17260,17260,17260,17260,1
20231214,115500,166339600,17250,17250,17250,17250,0
20231214,115400,166339600,17250,17260,17260,17250,108
20231214,115300,164475740,17260,17260,17260,17260,11
20231214,115200,164285880,17260,17260,17260,17260,0
20231214,115100,164285880,17260,17260,17260,17260,0
20231214,115000,164285880,17260,17260,17260,17260,0
20231214,114900,164285880,17260,17260,17260,17260,0
20231214,114800,164285880,17260,17260,17260,17260,140
20231214,114700,161869480,17260,17260,17260,17260,0
20231214,114600,161869480,17260,17260,17260,17260,0
20231214,114500,161869480,17260,17260,17260,17260,86
20231214,114400,160385120,17260,17260,17260,17260,0
20231214,114300,160385120,17260,17260,17260,17260,0
20231214,114200,160385120,17260,17260,17260,17260,0
20231214,114100,160385120,17260,17260,17260,17260,0
20231214,114000,160385120,17260,17260,17260,17260,0
20231214,113900,160385120,17260,17260,17260,17260,0
20231214,113800,160385120,17260,17260,17260,17260,0
20231214,113700,160385120,17260,17260,17260,17260,0
20231214,113600,160385120,17260,17260,17260,17260,0
20231214,113500,160385120,17260,17290,17290,17260,228
20231214,113400,156444680,17290,17300,17300,17290,46
20231214,113300,155649310,17290,17290,17290,17290,0
20231214,113200,155649310,17290,17290,17290,17290,0
20231214,113100,155649310,17290,17290,17290,17290,0
20231214,113000,155649310,17290,17290,17290,17290,0
20231214,112900,155649310,17290,17290,17290,17290,0
20231214,112800,155649310,17290,17290,17290,17290,0
20231214,112700,155649310,17290,17290,17290,17290,0
20231214,112600,155649310,17290,17290,17290,17290,0
20231214,112500,155649310,17290,17290,17290,17290,0
20231214,112400,155649310,17290,17290,17290,17290,49
20231214,112300,154802100,17260,17260,17260,17260,0
20231214,112200,154802100,17260,17260,17260,17260,1
20231214,112100,154784840,17260,17260,17260,17260,30
20231214,112000,154267040,17260,17270,17270,17260,37
20231214,111900,153628240,17270,17300,17300,17270,6
20231214,111800,153524530,17300,17300,17300,17300,10
20231214,111700,153351530,17300,17300,17300,17300,0
20231214,111600,153351530,17300,17300,17300,17300,0
20231214,111500,153351530,17300,17300,17300,17300,0
20231214,111400,153351530,17300,17300,17300,17300,11
20231214,111300,153161230,17300,17300,17300,17300,10
20231214,111200,152988230,17300,17300,17300,17300,241
20231214,111100,148818930,17300,17300,17300,17300,10
20231214,111000,148645930,17260,17260,17260,17260,0
20231214,110900,148645930,17260,17260,17260,17260,25
20231214,110800,148214430,17260,17290,17290,17260,166
20231214,110700,145346170,17250,17250,17250,17250,0
20231214,110600,145346170,17250,17250,17250,17250,0
20231214,110500,145346170,17250,17250,17250,17250,0
20231214,110400,145346170,17250,17260,17260,17250,108
20231214,110300,143482870,17250,17250,17250,17250,0
20231214,110200,143482870,17250,17260,17260,17250,331
20231214,110100,137772710,17260,17270,17270,17260,202
20231214,110000,134284500,17270,17270,17270,17270,4
20231214,105900,134215420,17270,17280,17280,17270,146
20231214,105800,131693820,17290,17290,17290,17290,0
20231214,105700,131693820,17290,17290,17290,17290,0
20231214,105600,131693820,17290,17290,17290,17290,0
20231214,105500,131693820,17290,17290,17290,17290,60
20231214,105400,130656420,17280,17280,17280,17280,0
20231214,105300,130656420,17280,17280,17280,17280,0
20231214,105200,130656420,17280,17280,17280,17280,0
20231214,105100,130656420,17280,17280,17280,17280,0
20231214,105000,130656420,17280,17280,17280,17280,0
20231214,104900,130656420,17280,17280,17280,17280,0
20231214,104800,130656420,17280,17280,17280,17280,0
20231214,104700,130656420,17280,17280,17280,17280,0
20231214,104600,130656420,17280,17300,17300,17280,41
20231214,104500,129947720,17300,17300,17300,17300,0
20231214,104400,129947720,17300,17300,17300,17300,0
20231214,104300,129947720,17300,17300,17300,17300,3
20231214,104200,129895820,17300,17300,17300,17300,50
20231214,104100,129030820,17300,17300,17300,17300,0
20231214,104000,129030820,17300,17300,17300,17300,1
20231214,103900,129013520,17300,17300,17300,17300,0
20231214,103800,129013520,17300,17300,17300,17300,1
20231214,103700,128996220,17300,17280,17300,17280,564
20231214,103600,119240960,17280,17280,17280,17280,0
20231214,103500,119240960,17280,17280,17280,17280,0
20231214,103400,119240960,17280,17280,17280,17280,0
20231214,103300,119240960,17280,17290,17290,17280,3
20231214,103200,119189110,17290,17290,17290,17290,50
20231214,103100,118324610,17270,17270,17270,17270,0
20231214,103000,118324610,17270,17270,17270,17270,0
20231214,102900,118324610,17270,17270,17270,17270,4
20231214,102800,118255530,17270,17270,17270,17270,4
20231214,102700,118186450,17290,17290,17290,17290,0
20231214,102600,118186450,17290,17290,17290,17290,0
20231214,102500,118186450,17290,17290,17290,17290,0
20231214,102400,118186450,17290,17290,17290,17290,0
20231214,102300,118186450,17290,17290,17290,17290,0
20231214,102200,118186450,17290,17290,17290,17290,0
20231214,102100,118186450,17290,17290,17290,17290,11
20231214,102000,117996260,17250,17250,17250,17250,0
20231214,101900,117996260,17250,17260,17260,17250,28
20231214,101800,117513220,17250,17250,17250,17250,0
20231214,101700,117513220,17250,17280,17280,17250,380
20231214,101600,110949990,17280,17280,17280,17280,0
20231214,101500,110949990,17280,17280,17280,17280,17
20231214,101400,110656230,17280,17280,17280,17280,0
20231214,101300,110656230,17280,17280,17280,17280,2
20231214,101200,110621670,17280,17280,17280,17280,0
20231214,101100,110621670,17280,17280,17280,17280,0
20231214,101000,110621670,17280,17280,17280,17280,50
20231214,100900,109757670,17280,17280,17280,17280,0
20231214,100800,109757670,17280,17280,17280,17280,25
20231214,100700,109325670,17280,17280,17280,17280,0
20231214,100600,109325670,17280,17280,17280,17280,0
20231214,100500,109325670,17280,17310,17310,17280,200
20231214,100400,105868130,17310,17310,17310,17310,0
20231214,100300,105868130,17310,17310,17310,17310,0
20231214,100200,105868130,17310,17310,17310,17310,0
20231214,100100,105868130,17310,17330,17330,17310,170
20231214,100000,102923540,17330,17330,17330,17330,0
20231214,095900,102923540,17330,17330,17330,17330,22
20231214,095800,102542280,17330,17330,17330,17330,0
20231214,095700,102542280,17330,17330,17330,17330,85
20231214,095600,101069230,17330,17330,17330,17330,0
20231214,095500,101069230,17330,17330,17330,17330,0
20231214,095400,101069230,17330,17330,17330,17330,1
20231214,095300,101051900,17330,17330,17330,17330,0
20231214,095200,101051900,17330,17330,17330,17330,0
20231214,095100,101051900,17330,17330,17330,17330,200
20231214,095000,97585900,17330,17330,17330,17330,0
20231214,094900,97585900,17330,17330,17330,17330,0
20231214,094800,97585900,17330,17330,17330,17330,101
20231214,094700,95835570,17330,17330,17330,17330,0
20231214,094600,95835570,17330,17330,17330,17330,65
20231214,094500,94709120,17320,17320,17320,17320,0
20231214,094400,94709120,17320,17390,17420,17320,1613
20231214,094300,66612470,17290,17370,17370,17290,66
20231214,094200,65470760,17390,17390,17390,17390,0
20231214,094100,65470760,17390,17390,17390,17390,8
20231214,094000,65331640,17390,17390,17390,17390,47
20231214,093900,64514310,17390,17390,17390,17390,3
20231214,093800,64462140,17430,17420,17430,17420,10
20231214,093700,64287860,17420,17420,17420,17420,2
20231214,093600,64253020,17380,17350,17380,17350,111
20231214,093500,62323900,17350,17350,17350,17350,3
20231214,093400,62271850,17380,17380,17380,17380,114
20231214,093300,60290530,17380,17410,17410,17380,59
20231214,093200,59264840,17410,17410,17410,17410,1
20231214,093100,59247430,17420,17420,17420,17420,2
20231214,093000,59212590,17410,17400,17410,17400,18
20231214,092900,58899280,17380,17380,17380,17380,10
20231214,092800,58725480,17380,17400,17400,17380,16
20231214,092700,58447150,17400,17280,17400,17280,36
20231214,092600,57823870,17250,17250,17250,17250,0
20231214,092500,57823870,17250,17280,17280,17250,84
20231214,092400,56372770,17280,17280,17280,17280,160
20231214,092300,53607970,17280,17320,17320,17280,285
20231214,092200,48674910,17310,17310,17310,17310,5
20231214,092100,48588360,17240,17340,17340,17240,524
20231214,092000,39535420,17340,17340,17340,17340,2
20231214,091900,39500740,17340,17340,17340,17340,0
20231214,091800,39500740,17340,17340,17340,17340,77
20231214,091700,38165560,17340,17340,17340,17340,61
20231214,091600,37107820,17340,17340,17340,17340,110
20231214,091500,35200420,17320,17330,17330,17320,59
20231214,091400,34178430,17290,17290,17290,17290,0
20231214,091300,34178430,17290,17450,17450,17260,625
20231214,091200,23357340,17450,17450,17450,17450,0
20231214,091100,23357340,17450,17450,17450,17450,40
20231214,091000,22659340,17440,17440,17440,17440,1
20231214,090900,22641900,17430,17440,17440,17430,184
20231214,090800,19432980,17440,17440,17440,17440,28
20231214,090700,18944660,17450,17450,17450,17450,12
20231214,090600,18735260,17500,17500,17500,17500,0
20231214,090500,18735260,17500,17540,17540,17500,21
20231214,090400,18367720,17540,17540,17540,17540,106
20231214,090300,16508480,17550,17550,17550,17550,0
20231214,090200,16508480,17550,17440,17550,17440,319
20231214,090100,10944130,17440,17510,17550,17440,272
20231214,090000,6185580,17500,17470,17500,17470,354