KissMeData/316140/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,210300,35023231360,12980,12980,12980,12980,1126627
20231214,210200,35023231360,12980,12980,12980,12980,0
20231214,210100,35023231360,12980,12980,12980,12980,0
20231214,210000,35023231360,12980,12980,12980,12980,0
20231214,205900,35023231360,12980,12980,12980,12980,0
20231214,205800,35023231360,12980,12980,12980,12980,0
20231214,205700,35023231360,12980,12980,12980,12980,0
20231214,205600,35023231360,12980,12980,12980,12980,0
20231214,205500,35023231360,12980,12980,12980,12980,0
20231214,205400,35023231360,12980,12980,12980,12980,0
20231214,205300,35023231360,12980,12980,12980,12980,0
20231214,205200,35023231360,12980,12980,12980,12980,0
20231214,205100,35023231360,12980,12980,12980,12980,0
20231214,205000,35023231360,12980,12980,12980,12980,0
20231214,204900,35023231360,12980,12980,12980,12980,0
20231214,204800,35023231360,12980,12980,12980,12980,0
20231214,204700,35023231360,12980,12980,12980,12980,0
20231214,204600,35023231360,12980,12980,12980,12980,0
20231214,204500,35023231360,12980,12980,12980,12980,0
20231214,204400,35023231360,12980,12980,12980,12980,0
20231214,204300,35023231360,12980,12980,12980,12980,0
20231214,204200,35023231360,12980,12980,12980,12980,0
20231214,204100,35023231360,12980,12980,12980,12980,0
20231214,204000,35023231360,12980,12980,12980,12980,0
20231214,203900,35023231360,12980,12980,12980,12980,0
20231214,203800,35023231360,12980,12980,12980,12980,0
20231214,203700,35023231360,12980,12980,12980,12980,0
20231214,203600,35023231360,12980,12980,12980,12980,0
20231214,203500,35023231360,12980,12980,12980,12980,0
20231214,203400,35023231360,12980,12980,12980,12980,0
20231214,203300,35023231360,12980,12980,12980,12980,1126627
20231214,203200,35023231360,12980,12980,12980,12980,0
20231214,203100,35023231360,12980,12980,12980,12980,0
20231214,203000,35023231360,12980,12980,12980,12980,0
20231214,202900,35023231360,12980,12980,12980,12980,0
20231214,202800,35023231360,12980,12980,12980,12980,0
20231214,202700,35023231360,12980,12980,12980,12980,0
20231214,202600,35023231360,12980,12980,12980,12980,0
20231214,202500,35023231360,12980,12980,12980,12980,0
20231214,202400,35023231360,12980,12980,12980,12980,0
20231214,202300,35023231360,12980,12980,12980,12980,0
20231214,202200,35023231360,12980,12980,12980,12980,0
20231214,202100,35023231360,12980,12980,12980,12980,0
20231214,202000,35023231360,12980,12980,12980,12980,0
20231214,201900,35023231360,12980,12980,12980,12980,0
20231214,201800,35023231360,12980,12980,12980,12980,0
20231214,201700,35023231360,12980,12980,12980,12980,0
20231214,201600,35023231360,12980,12980,12980,12980,0
20231214,201500,35023231360,12980,12980,12980,12980,0
20231214,201400,35023231360,12980,12980,12980,12980,0
20231214,201300,35023231360,12980,12980,12980,12980,0
20231214,201200,35023231360,12980,12980,12980,12980,0
20231214,201100,35023231360,12980,12980,12980,12980,0
20231214,201000,35023231360,12980,12980,12980,12980,0
20231214,200900,35023231360,12980,12980,12980,12980,0
20231214,200800,35023231360,12980,12980,12980,12980,0
20231214,200700,35023231360,12980,12980,12980,12980,0
20231214,200600,35023231360,12980,12980,12980,12980,0
20231214,200500,35023231360,12980,12980,12980,12980,0
20231214,200400,35023231360,12980,12980,12980,12980,0
20231214,200300,35023231360,12980,12980,12980,12980,1126627
20231214,200200,35023231360,12980,12980,12980,12980,0
20231214,200100,35023231360,12980,12980,12980,12980,0
20231214,200000,35023231360,12980,12980,12980,12980,0
20231214,195900,35023231360,12980,12980,12980,12980,0
20231214,195800,35023231360,12980,12980,12980,12980,0
20231214,195700,35023231360,12980,12980,12980,12980,0
20231214,195600,35023231360,12980,12980,12980,12980,0
20231214,195500,35023231360,12980,12980,12980,12980,0
20231214,195400,35023231360,12980,12980,12980,12980,0
20231214,195300,35023231360,12980,12980,12980,12980,0
20231214,195200,35023231360,12980,12980,12980,12980,0
20231214,195100,35023231360,12980,12980,12980,12980,0
20231214,195000,35023231360,12980,12980,12980,12980,0
20231214,194900,35023231360,12980,12980,12980,12980,0
20231214,194800,35023231360,12980,12980,12980,12980,0
20231214,194700,35023231360,12980,12980,12980,12980,0
20231214,194600,35023231360,12980,12980,12980,12980,0
20231214,194500,35023231360,12980,12980,12980,12980,0
20231214,194400,35023231360,12980,12980,12980,12980,0
20231214,194300,35023231360,12980,12980,12980,12980,0
20231214,194200,35023231360,12980,12980,12980,12980,0
20231214,194100,35023231360,12980,12980,12980,12980,0
20231214,194000,35023231360,12980,12980,12980,12980,0
20231214,193900,35023231360,12980,12980,12980,12980,0
20231214,193800,35023231360,12980,12980,12980,12980,0
20231214,193700,35023231360,12980,12980,12980,12980,0
20231214,193600,35023231360,12980,12980,12980,12980,0
20231214,193500,35023231360,12980,12980,12980,12980,0
20231214,193400,35023231360,12980,12980,12980,12980,0
20231214,193300,35023231360,12980,12980,12980,12980,1126627
20231214,193200,35023231360,12980,12980,12980,12980,0
20231214,193100,35023231360,12980,12980,12980,12980,0
20231214,193000,35023231360,12980,12980,12980,12980,0
20231214,192900,35023231360,12980,12980,12980,12980,0
20231214,192800,35023231360,12980,12980,12980,12980,0
20231214,192700,35023231360,12980,12980,12980,12980,0
20231214,192600,35023231360,12980,12980,12980,12980,0
20231214,192500,35023231360,12980,12980,12980,12980,0
20231214,192400,35023231360,12980,12980,12980,12980,0
20231214,192300,35023231360,12980,12980,12980,12980,0
20231214,192200,35023231360,12980,12980,12980,12980,0
20231214,192100,35023231360,12980,12980,12980,12980,0
20231214,192000,35023231360,12980,12980,12980,12980,0
20231214,191900,35023231360,12980,12980,12980,12980,0
20231214,191800,35023231360,12980,12980,12980,12980,0
20231214,191700,35023231360,12980,12980,12980,12980,0
20231214,191600,35023231360,12980,12980,12980,12980,0
20231214,191500,35023231360,12980,12980,12980,12980,0
20231214,191400,35023231360,12980,12980,12980,12980,0
20231214,191300,35023231360,12980,12980,12980,12980,0
20231214,191200,35023231360,12980,12980,12980,12980,0
20231214,191100,35023231360,12980,12980,12980,12980,0
20231214,191000,35023231360,12980,12980,12980,12980,0
20231214,190900,35023231360,12980,12980,12980,12980,0
20231214,190800,35023231360,12980,12980,12980,12980,0
20231214,190700,35023231360,12980,12980,12980,12980,0
20231214,190600,35023231360,12980,12980,12980,12980,0
20231214,190500,35023231360,12980,12980,12980,12980,0
20231214,190400,35023231360,12980,12980,12980,12980,0
20231214,190300,35023231360,12980,12980,12980,12980,1126627
20231214,190200,35023231360,12980,12980,12980,12980,0
20231214,190100,35023231360,12980,12980,12980,12980,0
20231214,190000,35023231360,12980,12980,12980,12980,0
20231214,185900,35023231360,12980,12980,12980,12980,0
20231214,185800,35023231360,12980,12980,12980,12980,0
20231214,185700,35023231360,12980,12980,12980,12980,0
20231214,185600,35023231360,12980,12980,12980,12980,0
20231214,185500,35023231360,12980,12980,12980,12980,0
20231214,185400,35023231360,12980,12980,12980,12980,0
20231214,185300,35023231360,12980,12980,12980,12980,0
20231214,185200,35023231360,12980,12980,12980,12980,0
20231214,185100,35023231360,12980,12980,12980,12980,0
20231214,185000,35023231360,12980,12980,12980,12980,0
20231214,184900,35023231360,12980,12980,12980,12980,0
20231214,184800,35023231360,12980,12980,12980,12980,0
20231214,184700,35023231360,12980,12980,12980,12980,0
20231214,184600,35023231360,12980,12980,12980,12980,0
20231214,184500,35023231360,12980,12980,12980,12980,0
20231214,184400,35023231360,12980,12980,12980,12980,0
20231214,184300,35023231360,12980,12980,12980,12980,0
20231214,184200,35023231360,12980,12980,12980,12980,0
20231214,184100,35023231360,12980,12980,12980,12980,0
20231214,184000,35023231360,12980,12980,12980,12980,0
20231214,183900,35023231360,12980,12980,12980,12980,0
20231214,183800,35023231360,12980,12980,12980,12980,0
20231214,183700,35023231360,12980,12980,12980,12980,0
20231214,183600,35023231360,12980,12980,12980,12980,0
20231214,183500,35023231360,12980,12980,12980,12980,0
20231214,183400,35023231360,12980,12980,12980,12980,0
20231214,183300,35023231360,12980,12980,12980,12980,1126627
20231214,183200,35023231360,12980,12980,12980,12980,0
20231214,183100,35023231360,12980,12980,12980,12980,0
20231214,183000,35023231360,12980,12980,12980,12980,0
20231214,182900,35023231360,12980,12980,12980,12980,0
20231214,182800,35023231360,12980,12980,12980,12980,0
20231214,182700,35023231360,12980,12980,12980,12980,0
20231214,182600,35023231360,12980,12980,12980,12980,0
20231214,182500,35023231360,12980,12980,12980,12980,0
20231214,182400,35023231360,12980,12980,12980,12980,0
20231214,182300,35023231360,12980,12980,12980,12980,0
20231214,182200,35023231360,12980,12980,12980,12980,0
20231214,182100,35023231360,12980,12980,12980,12980,0
20231214,182000,35023231360,12980,12980,12980,12980,0
20231214,181900,35023231360,12980,12980,12980,12980,0
20231214,181800,35023231360,12980,12980,12980,12980,0
20231214,181700,35023231360,12980,12980,12980,12980,0
20231214,181600,35023231360,12980,12980,12980,12980,0
20231214,181500,35023231360,12980,12980,12980,12980,0
20231214,181400,35023231360,12980,12980,12980,12980,0
20231214,181300,35023231360,12980,12980,12980,12980,0
20231214,181200,35023231360,12980,12980,12980,12980,0
20231214,181100,35023231360,12980,12980,12980,12980,0
20231214,181000,35023231360,12980,12980,12980,12980,0
20231214,180900,35023231360,12980,12980,12980,12980,0
20231214,180800,35023231360,12980,12980,12980,12980,0
20231214,180700,35023231360,12980,12980,12980,12980,0
20231214,180600,35023231360,12980,12980,12980,12980,0
20231214,180500,35023231360,12980,12980,12980,12980,0
20231214,180400,35023231360,12980,12980,12980,12980,0
20231214,180300,35023231360,12980,12980,12980,12980,1126627
20231214,180200,35023231360,12980,12980,12980,12980,0
20231214,180100,35023231360,12980,12980,12980,12980,0
20231214,180000,35023231360,12980,12980,12980,12980,0
20231214,175900,35023231360,12980,12980,12980,12980,0
20231214,175800,35023231360,12980,12980,12980,12980,0
20231214,175700,35023231360,12980,12980,12980,12980,0
20231214,175600,35023231360,12980,12980,12980,12980,0
20231214,175500,35023231360,12980,12980,12980,12980,0
20231214,175400,35023231360,12980,12980,12980,12980,0
20231214,175300,35023231360,12980,12980,12980,12980,0
20231214,175200,35023231360,12980,12980,12980,12980,0
20231214,175100,35023231360,12980,12980,12980,12980,0
20231214,175000,35023231360,12980,12980,12980,12980,0
20231214,174900,35023231360,12980,12980,12980,12980,0
20231214,174800,35023231360,12980,12980,12980,12980,0
20231214,174700,35023231360,12980,12980,12980,12980,0
20231214,174600,35023231360,12980,12980,12980,12980,0
20231214,174500,35023231360,12980,12980,12980,12980,0
20231214,174400,35023231360,12980,12980,12980,12980,0
20231214,174300,35023231360,12980,12980,12980,12980,0
20231214,174200,35023231360,12980,12980,12980,12980,0
20231214,174100,35023231360,12980,12980,12980,12980,0
20231214,174000,35023231360,12980,12980,12980,12980,0
20231214,173900,35023231360,12980,12980,12980,12980,0
20231214,173800,35023231360,12980,12980,12980,12980,0
20231214,173700,35023231360,12980,12980,12980,12980,0
20231214,173600,35023231360,12980,12980,12980,12980,0
20231214,173500,35023231360,12980,12980,12980,12980,0
20231214,173400,35023231360,12980,12980,12980,12980,0
20231214,173300,35023231360,12980,12980,12980,12980,1126627
20231214,173200,35023231360,12980,12980,12980,12980,0
20231214,173100,35023231360,12980,12980,12980,12980,0
20231214,173000,35023231360,12980,12980,12980,12980,0
20231214,172900,35023231360,12980,12980,12980,12980,0
20231214,172800,35023231360,12980,12980,12980,12980,0
20231214,172700,35023231360,12980,12980,12980,12980,0
20231214,172600,35023231360,12980,12980,12980,12980,0
20231214,172500,35023231360,12980,12980,12980,12980,0
20231214,172400,35023231360,12980,12980,12980,12980,0
20231214,172300,35023231360,12980,12980,12980,12980,0
20231214,172200,35023231360,12980,12980,12980,12980,0
20231214,172100,35023231360,12980,12980,12980,12980,0
20231214,172000,35023231360,12980,12980,12980,12980,0
20231214,171900,35023231360,12980,12980,12980,12980,0
20231214,171800,35023231360,12980,12980,12980,12980,0
20231214,171700,35023231360,12980,12980,12980,12980,0
20231214,171600,35023231360,12980,12980,12980,12980,0
20231214,171500,35023231360,12980,12980,12980,12980,0
20231214,171400,35023231360,12980,12980,12980,12980,0
20231214,171300,35023231360,12980,12980,12980,12980,0
20231214,171200,35023231360,12980,12980,12980,12980,0
20231214,171100,35023231360,12980,12980,12980,12980,0
20231214,171000,35023231360,12980,12980,12980,12980,0
20231214,170900,35023231360,12980,12980,12980,12980,0
20231214,170800,35023231360,12980,12980,12980,12980,0
20231214,170700,35023231360,12980,12980,12980,12980,0
20231214,170600,35023231360,12980,12980,12980,12980,0
20231214,170500,35023231360,12980,12980,12980,12980,0
20231214,170400,35023231360,12980,12980,12980,12980,0
20231214,170300,35023231360,12980,12980,12980,12980,1126627
20231214,170200,35023231360,12980,12980,12980,12980,0
20231214,170100,35023231360,12980,12980,12980,12980,0
20231214,170000,35023231360,12980,12980,12980,12980,0
20231214,165900,35023231360,12980,12980,12980,12980,0
20231214,165800,35023231360,12980,12980,12980,12980,0
20231214,165700,35023231360,12980,12980,12980,12980,0
20231214,165600,35023231360,12980,12980,12980,12980,0
20231214,165500,35023231360,12980,12980,12980,12980,0
20231214,165400,35023231360,12980,12980,12980,12980,0
20231214,165300,35023231360,12980,12980,12980,12980,0
20231214,165200,35023231360,12980,12980,12980,12980,0
20231214,165100,35023231360,12980,12980,12980,12980,0
20231214,165000,35023231360,12980,12980,12980,12980,0
20231214,164900,35023231360,12980,12980,12980,12980,0
20231214,164800,35023231360,12980,12980,12980,12980,0
20231214,164700,35023231360,12980,12980,12980,12980,0
20231214,164600,35023231360,12980,12980,12980,12980,0
20231214,164500,35023231360,12980,12980,12980,12980,0
20231214,164400,35023231360,12980,12980,12980,12980,0
20231214,164300,35023231360,12980,12980,12980,12980,0
20231214,164200,35023231360,12980,12980,12980,12980,0
20231214,164100,35023231360,12980,12980,12980,12980,0
20231214,164000,35023231360,12980,12980,12980,12980,0
20231214,163900,35023231360,12980,12980,12980,12980,0
20231214,163800,35023231360,12980,12980,12980,12980,0
20231214,163700,35023231360,12980,12980,12980,12980,0
20231214,163600,35023231360,12980,12980,12980,12980,0
20231214,163500,35023231360,12980,12980,12980,12980,0
20231214,163400,35023231360,12980,12980,12980,12980,0
20231214,163300,35023231360,12980,12980,12980,12980,1126627
20231214,163200,35023231360,12980,12980,12980,12980,0
20231214,163100,35023231360,12980,12980,12980,12980,0
20231214,163000,35023231360,12980,12980,12980,12980,0
20231214,162900,35023231360,12980,12980,12980,12980,0
20231214,162800,35023231360,12980,12980,12980,12980,0
20231214,162700,35023231360,12980,12980,12980,12980,0
20231214,162600,35023231360,12980,12980,12980,12980,0
20231214,162500,35023231360,12980,12980,12980,12980,0
20231214,162400,35023231360,12980,12980,12980,12980,0
20231214,162300,35023231360,12980,12980,12980,12980,0
20231214,162200,35023231360,12980,12980,12980,12980,0
20231214,162100,35023231360,12980,12980,12980,12980,0
20231214,162000,35023231360,12980,12980,12980,12980,0
20231214,161900,35023231360,12980,12980,12980,12980,0
20231214,161800,35023231360,12980,12980,12980,12980,0
20231214,161700,35023231360,12980,12980,12980,12980,0
20231214,161600,35023231360,12980,12980,12980,12980,0
20231214,161500,35023231360,12980,12980,12980,12980,0
20231214,161400,35023231360,12980,12980,12980,12980,0
20231214,161300,35023231360,12980,12980,12980,12980,0
20231214,161200,35023231360,12980,12980,12980,12980,0
20231214,161100,35023231360,12980,12980,12980,12980,0
20231214,161000,35023231360,12980,12980,12980,12980,0
20231214,160900,35023231360,12980,12980,12980,12980,0
20231214,160800,35023231360,12980,12980,12980,12980,0
20231214,160700,35023231360,12980,12980,12980,12980,0
20231214,160600,35023231360,12980,12980,12980,12980,0
20231214,160500,35023231360,12980,12980,12980,12980,0
20231214,160400,35023231360,12980,12980,12980,12980,0
20231214,160300,35023231360,12980,12980,12980,12980,1126627
20231214,160200,35023231360,12980,12980,12980,12980,0
20231214,160100,35023231360,12980,12980,12980,12980,0
20231214,160000,35023231360,12980,12980,12980,12980,0
20231214,155900,35023231360,12980,12980,12980,12980,0
20231214,155800,35023231360,12980,12980,12980,12980,0
20231214,155700,35023231360,12980,12980,12980,12980,0
20231214,155600,35023231360,12980,12980,12980,12980,0
20231214,155500,35023231360,12980,12980,12980,12980,0
20231214,155400,35023231360,12980,12980,12980,12980,0
20231214,155300,35023231360,12980,12980,12980,12980,0
20231214,155200,35023231360,12980,12980,12980,12980,0
20231214,155100,35023231360,12980,12980,12980,12980,0
20231214,155000,35023231360,12980,12980,12980,12980,0
20231214,154900,35023231360,12980,12980,12980,12980,0
20231214,154800,35023231360,12980,12980,12980,12980,0
20231214,154700,35023231360,12980,12980,12980,12980,0
20231214,154600,35023231360,12980,12980,12980,12980,0
20231214,154500,35023231360,12980,12980,12980,12980,0
20231214,154400,35023231360,12980,12980,12980,12980,0
20231214,154300,35023231360,12980,12980,12980,12980,0
20231214,154200,35023231360,12980,12980,12980,12980,0
20231214,154100,35023231360,12980,12980,12980,12980,0
20231214,154000,35023231360,12980,12980,12980,12980,0
20231214,153900,35023231360,12980,12980,12980,12980,0
20231214,153800,35023231360,12980,12980,12980,12980,0
20231214,153700,35023231360,12980,12980,12980,12980,0
20231214,153600,35023231360,12980,12980,12980,12980,0
20231214,153500,35023231360,12980,12980,12980,12980,0
20231214,153400,35023231360,12980,12980,12980,12980,0
20231214,153300,35023231360,12980,12980,12980,12980,1126627
20231214,153200,35023231360,12980,12980,12980,12980,0
20231214,153100,35023231360,12980,12980,12980,12980,0
20231214,153000,35023231360,12980,12980,12980,12980,1126627
20231214,152900,20399612900,12960,12960,12960,12960,0
20231214,152800,20399612900,12960,12960,12960,12960,0
20231214,152700,20399612900,12960,12960,12960,12960,0
20231214,152600,20399612900,12960,12960,12960,12960,0
20231214,152500,20399612900,12960,12960,12960,12960,0
20231214,152400,20399612900,12960,12960,12960,12960,0
20231214,152300,20399612900,12960,12960,12960,12960,0
20231214,152200,20399612900,12960,12960,12960,12960,0
20231214,152100,20399612900,12960,12960,12960,12960,0
20231214,152000,20399612900,12960,12960,12960,12960,0
20231214,151900,20399612900,12960,12940,12970,12940,6243
20231214,151800,20318716270,12950,12940,12950,12940,3477
20231214,151700,20273698260,12940,12940,12950,12940,2225
20231214,151600,20244898600,12940,12940,12950,12940,4046
20231214,151500,20192524260,12950,12950,12960,12940,12507
20231214,151400,20030564510,12950,12960,12960,12950,2608
20231214,151300,19996777870,12950,12950,12970,12940,5677
20231214,151200,19923215810,12940,12970,12970,12940,5472
20231214,151100,19852306010,12970,12960,12970,12950,4445
20231214,151000,19794709130,12950,12970,12980,12950,7974
20231214,150900,19691347770,12980,12980,12980,12960,4182
20231214,150800,19637089760,12980,12970,12980,12960,11375
20231214,150700,19489563800,12970,12950,12970,12950,7829
20231214,150600,19388091830,12950,12950,12960,12940,5899
20231214,150500,19311670900,12950,12920,12950,12920,7667
20231214,150400,19212474800,12930,12930,12930,12920,4472
20231214,150300,19154660690,12930,12930,12950,12920,6369
20231214,150200,19072280150,12930,12930,12940,12930,4720
20231214,150100,19011214320,12930,12950,12950,12930,6395
20231214,150000,18928467430,12940,12970,12980,12940,12006
20231214,145900,18772963840,12970,12960,12980,12960,6470
20231214,145800,18689070040,12960,12940,12960,12940,3873
20231214,145700,18638894490,12940,12940,12950,12940,3600
20231214,145600,18592281350,12950,12960,12960,12940,4419
20231214,145500,18535041270,12960,12950,12960,12940,6179
20231214,145400,18455033320,12940,12960,12960,12940,10295
20231214,145300,18321699970,12950,12960,12970,12950,8776
20231214,145200,18207942480,12960,12980,12980,12960,23003
20231214,145100,17909560810,12980,12980,12980,12970,4696
20231214,145000,17848616850,12970,12970,12980,12970,4209
20231214,144900,17793993960,12980,12970,12980,12970,9046
20231214,144800,17676632560,12970,12980,12980,12970,4284
20231214,144700,17621035630,12970,12970,12980,12970,4645
20231214,144600,17560754290,12980,12980,12980,12970,4462
20231214,144500,17502848750,12970,12970,12980,12970,3792
20231214,144400,17453640940,12980,12970,12980,12970,4473
20231214,144300,17395590650,12980,12980,12980,12970,4269
20231214,144200,17340190660,12970,12970,12980,12960,4612
20231214,144100,17280349040,12960,12960,12970,12960,5817
20231214,144000,17204925610,12970,12970,12970,12960,3760
20231214,143900,17156164200,12960,12970,12970,12960,4356
20231214,143800,17099676500,12970,12970,12970,12960,4186
20231214,143700,17045391740,12960,12960,12970,12960,3736
20231214,143600,16996944120,12960,12970,12970,12960,4390
20231214,143500,16940014300,12960,12970,12970,12960,4286
20231214,143400,16884438440,12960,12950,12970,12950,5115
20231214,143300,16818131840,12960,12960,12960,12950,4186
20231214,143200,16763883940,12950,12960,12960,12950,4376
20231214,143100,16707182010,12960,12960,12970,12950,6157
20231214,143000,16627374740,12960,12960,12970,12960,4397
20231214,142900,16570355720,12960,12960,12970,12960,7806
20231214,142800,16469160850,12970,12970,12970,12960,4529
20231214,142700,16410431430,12960,12960,12970,12960,5064
20231214,142600,16344770000,12960,12970,12970,12960,4966
20231214,142500,16280373570,12960,12960,12970,12960,4242
20231214,142400,16225361550,12960,12960,12970,12960,3919
20231214,142300,16174539850,12970,12960,12970,12960,4546
20231214,142200,16115586390,12970,12970,12970,12960,6540
20231214,142100,16030795020,12970,12970,12970,12960,12924
20231214,142000,15863266310,12970,12970,12970,12960,5297
20231214,141900,15794584640,12970,12970,12970,12960,3574
20231214,141800,15748237070,12970,12960,12970,12960,4513
20231214,141700,15689711350,12970,12970,12970,12960,4067
20231214,141600,15636970720,12960,12960,12970,12960,4258
20231214,141500,15581751520,12970,12970,12970,12960,4207
20231214,141400,15527194070,12970,12960,12970,12950,3557
20231214,141300,15481075760,12960,12960,12960,12950,5435
20231214,141200,15410645760,12950,12950,12960,12950,3741
20231214,141100,15362165490,12960,12960,12970,12950,5511
20231214,141000,15290746420,12960,12960,12960,12950,7148
20231214,140900,15198117490,12950,12950,12960,12950,3809
20231214,140800,15148756550,12950,12960,12960,12950,3076
20231214,140700,15108896070,12960,12960,12960,12950,3968
20231214,140600,15057474500,12960,12950,12960,12950,3119
20231214,140500,15017060700,12950,12970,12970,12950,11991
20231214,140400,14861644420,12970,12960,12970,12950,7768
20231214,140300,14760935680,12950,12950,12960,12950,11068
20231214,140200,14617504870,12960,12960,12960,12950,3697
20231214,140100,14569597410,12960,12960,12960,12950,4130
20231214,140000,14516077460,12950,12960,12960,12950,5421
20231214,135900,14445836450,12950,12950,12960,12950,4566
20231214,135800,14386674080,12960,12950,12960,12950,4705
20231214,135700,14325700310,12960,12960,12960,12950,4231
20231214,135600,14270872550,12960,12950,12960,12950,4730
20231214,135500,14209574020,12960,12960,12960,12950,3301
20231214,135400,14166796660,12950,12960,12960,12950,2689
20231214,135300,14131949930,12960,12960,12960,12950,3455
20231214,135200,14087177210,12960,12960,12960,12950,4451
20231214,135100,14029506280,12950,12960,12960,12950,3661
20231214,135000,13982066250,12950,12960,12960,12950,3860
20231214,134900,13932042340,12960,12960,12960,12950,4244
20231214,134800,13877044000,12960,12960,12960,12950,4614
20231214,134700,13817251070,12950,12950,12960,12950,4078
20231214,134600,13764404260,12960,12960,12960,12950,3549
20231214,134500,13718413450,12950,12960,12960,12950,3449
20231214,134400,13673717720,12960,12960,12960,12950,4414
20231214,134300,13616520710,12960,12960,12960,12950,5740
20231214,134200,13542157090,12960,12960,12960,12950,6879
20231214,134100,13453035050,12960,12940,12960,12940,23024
20231214,134000,13154859720,12950,12950,12950,12940,4005
20231214,133900,13103000540,12950,12940,12950,12940,3819
20231214,133800,13053546050,12940,12950,12950,12940,4702
20231214,133700,12992659220,12950,12950,12950,12940,3729
20231214,133600,12944372290,12940,12950,12950,12940,3718
20231214,133500,12896227300,12940,12950,12950,12940,3789
20231214,133400,12847168620,12950,12930,12950,12930,16640
20231214,133300,12631789700,12940,12940,12940,12930,4797
20231214,133200,12569719310,12940,12940,12940,12930,3667
20231214,133100,12522272000,12940,12930,12940,12920,36986
20231214,133000,12044054120,12930,12920,12930,12920,13859
20231214,132900,11864961200,12930,12920,12930,12920,1753
20231214,132800,11842301090,12930,12930,12930,12920,4260
20231214,132700,11787233510,12930,12920,12930,12920,2261
20231214,132600,11758002670,12920,12930,12930,12920,4389
20231214,132500,11701283350,12930,12930,12930,12920,3345
20231214,132400,11658037160,12930,12930,12930,12920,1685
20231214,132300,11636253710,12930,12930,12930,12920,2233
20231214,132200,11607386990,12930,12920,12930,12920,1999
20231214,132100,11581547240,12930,12920,12930,12920,1512
20231214,132000,11562000190,12930,12930,12930,12920,942
20231214,131900,11549823850,12930,12930,12930,12920,663
20231214,131800,11541253590,12920,12930,12930,12920,952
20231214,131700,11528950130,12920,12930,12930,12920,1894
20231214,131600,11504478830,12930,12920,12930,12920,698
20231214,131500,11495457030,12920,12930,12930,12920,592
20231214,131400,11487808220,12930,12910,12930,12910,12005
20231214,131300,11332690030,12910,12910,12920,12910,471
20231214,131200,11326608560,12910,12910,12920,12910,1136
20231214,131100,11311939560,12910,12910,12920,12910,422
20231214,131000,11306491480,12910,12920,12920,12910,1204
20231214,130900,11290944500,12910,12910,12920,12910,488
20231214,130800,11284644390,12910,12900,12910,12900,578
20231214,130700,11277183470,12900,12900,12910,12900,549
20231214,130600,11270101060,12900,12910,12910,12900,5273
20231214,130500,11202028560,12910,12910,12920,12910,467
20231214,130400,11195999580,12910,12910,12920,12910,211
20231214,130300,11193275460,12910,12910,12920,12910,510
20231214,130200,11186691320,12910,12910,12920,12910,8048
20231214,130100,11082791190,12910,12910,12920,12910,150
20231214,130000,11080854670,12920,12910,12920,12910,1033
20231214,125900,11067518180,12910,12910,12920,12910,391
20231214,125800,11062470340,12910,12920,12920,12910,626
20231214,125700,11054387310,12910,12920,12920,12910,72
20231214,125600,11053457530,12920,12910,12920,12910,663
20231214,125500,11044895660,12910,12910,12920,12910,1184
20231214,125400,11029607880,12910,12910,12920,12910,323
20231214,125300,11025437810,12920,12910,12920,12910,567
20231214,125200,11018115230,12910,12920,12920,12910,974
20231214,125100,11005535830,12910,12920,12920,12910,253
20231214,125000,11002269460,12910,12910,12920,12910,543
20231214,124900,10995255190,12910,12910,12920,12910,1787
20231214,124800,10972171310,12910,12910,12920,12910,295
20231214,124700,10968362620,12910,12920,12920,12910,1419
20231214,124600,10950032370,12920,12920,12920,12920,250
20231214,124500,10946802370,12920,12920,12930,12920,3607
20231214,124400,10900191980,12920,12920,12930,12920,2059
20231214,124300,10873589590,12920,12920,12930,12920,417
20231214,124200,10868201840,12920,12920,12920,12920,5761
20231214,124100,10793769720,12920,12920,12930,12920,474
20231214,124000,10787645300,12930,12930,12930,12920,1958
20231214,123900,10762347720,12920,12920,12930,12920,311
20231214,123800,10758329560,12930,12920,12930,12920,654
20231214,123700,10749879670,12920,12930,12930,12920,2055
20231214,123600,10723318120,12920,12910,12920,12910,6202
20231214,123500,10643191440,12910,12910,12920,12910,2979
20231214,123400,10604729010,12910,12920,12920,12910,2162
20231214,123300,10576798110,12920,12920,12920,12910,1167
20231214,123200,10561722760,12920,12910,12920,12910,1129
20231214,123100,10547139560,12920,12910,12920,12910,711
20231214,123000,10537954570,12910,12910,12920,12910,9923
20231214,122900,10409847860,12910,12910,12920,12910,563
20231214,122800,10402579180,12920,12920,12920,12910,555
20231214,122700,10395409740,12910,12910,12920,12910,218
20231214,122600,10392595210,12910,12910,12920,12910,991
20231214,122500,10379800500,12910,12910,12920,12910,420
20231214,122400,10374378180,12920,12920,12930,12910,15795
20231214,122300,10170285440,12930,12930,12930,12920,3873
20231214,122200,10120235250,12920,12930,12930,12920,1529
20231214,122100,10100474960,12920,12930,12930,12920,333
20231214,122000,10096172580,12920,12930,12930,12920,466
20231214,121900,10090150700,12920,12920,12930,12920,345
20231214,121800,10085692280,12920,12920,12930,12920,490
20231214,121700,10079361390,12920,12930,12930,12920,4021
20231214,121600,10027370880,12930,12930,12940,12930,235
20231214,121500,10024332250,12930,12930,12940,12930,7500
20231214,121400,9927357150,12930,12930,12940,12930,8650
20231214,121300,9815512640,12930,12930,12930,12930,195
20231214,121200,9812991290,12930,12940,12940,12930,520
20231214,121100,9806267330,12930,12940,12940,12930,962
20231214,121000,9793828450,12930,12930,12940,12930,3069
20231214,120900,9754144700,12930,12930,12940,12930,689
20231214,120800,9745231130,12930,12930,12940,12930,294
20231214,120700,9741428060,12940,12930,12940,12930,779
20231214,120600,9731353550,12930,12940,12940,12930,611
20231214,120500,9723451640,12940,12930,12940,12930,446
20231214,120400,9717681470,12930,12930,12940,12930,6155
20231214,120300,9638094810,12930,12930,12940,12930,1602
20231214,120200,9617377410,12930,12930,12940,12930,628
20231214,120100,9609256750,12930,12930,12940,12930,2347
20231214,120000,9578909930,12930,12930,12940,12930,7415
20231214,115900,9483028290,12940,12940,12940,12930,1244
20231214,115800,9466940680,12940,12930,12940,12930,683
20231214,115700,9458107370,12940,12930,12940,12930,544
20231214,115600,9451071470,12940,12930,12940,12930,278
20231214,115500,9447476590,12930,12930,12940,12930,6739
20231214,115400,9360334590,12940,12930,12940,12930,470
20231214,115300,9354255460,12930,12940,12940,12930,200
20231214,115200,9351669190,12930,12930,12940,12930,500
20231214,115100,9345204010,12930,12930,12940,12930,244
20231214,115000,9342048840,12930,12930,12940,12930,2768
20231214,114900,9306246900,12930,12930,12940,12930,621
20231214,114800,9298217030,12940,12930,12940,12930,222
20231214,114700,9295346400,12930,12930,12940,12930,283
20231214,114600,9291686950,12930,12930,12940,12930,544
20231214,114500,9284650490,12940,12930,12940,12930,312
20231214,114400,9280616170,12930,12930,12940,12930,559
20231214,114300,9273386750,12940,12930,12940,12930,230
20231214,114200,9270412470,12930,12930,12940,12930,385
20231214,114100,9265434370,12930,12940,12940,12930,2240
20231214,114000,9236470840,12930,12940,12940,12930,5030
20231214,113900,9171422230,12940,12940,12940,12930,2832
20231214,113800,9134778630,12940,12940,12940,12930,1647
20231214,113700,9113469190,12940,12930,12940,12930,730
20231214,113600,9104027600,12940,12930,12940,12930,1202
20231214,113500,9088473820,12930,12930,12940,12930,506
20231214,113400,9081930970,12930,12930,12940,12930,10326
20231214,113300,8948315780,12930,12930,12940,12930,822
20231214,113200,8937685630,12940,12930,12940,12930,849
20231214,113100,8926703790,12930,12930,12940,12930,2867
20231214,113000,8889623460,12930,12940,12940,12930,510
20231214,112900,8883027540,12930,12930,12940,12930,461
20231214,112800,8877064680,12930,12940,12940,12930,697
20231214,112700,8868050160,12940,12940,12940,12930,731
20231214,112600,8858594060,12930,12940,12940,12930,634
20231214,112500,8850392090,12930,12940,12940,12930,533
20231214,112400,8843496430,12940,12940,12940,12930,837
20231214,112300,8832669180,12940,12930,12940,12930,485
20231214,112200,8826396580,12930,12940,12940,12930,1672
20231214,112100,8804764420,12930,12940,12940,12930,2175
20231214,112000,8776626910,12940,12930,12940,12930,1006
20231214,111900,8763611290,12940,12930,12940,12930,617
20231214,111800,8755632480,12930,12940,12940,12930,1660
20231214,111700,8734155780,12940,12930,12940,12930,444
20231214,111600,8728414660,12930,12940,12940,12930,483
20231214,111500,8722167840,12930,12930,12940,12930,965
20231214,111400,8709690170,12930,12940,12940,12930,186
20231214,111300,8707284290,12930,12930,12930,12930,594
20231214,111200,8699603870,12940,12930,12940,12930,278
20231214,111100,8696009300,12930,12930,12930,12930,349
20231214,111000,8691496730,12930,12940,12940,12930,188
20231214,110900,8689065520,12930,12930,12930,12930,502
20231214,110800,8682574660,12930,12930,12940,12930,766
20231214,110700,8672665430,12930,12930,12940,12930,378
20231214,110600,8667776790,12930,12930,12940,12930,652
20231214,110500,8659346160,12930,12930,12930,12930,149
20231214,110400,8657419590,12930,12930,12940,12930,516
20231214,110300,8650747610,12930,12930,12940,12920,2487
20231214,110200,8618589870,12930,12930,12930,12920,7746
20231214,110100,8518435180,12930,12930,12940,12930,351
20231214,110000,8513896390,12930,12930,12940,12930,211
20231214,105900,8511168140,12930,12930,12930,12930,304
20231214,105800,8507237420,12930,12930,12940,12920,1449
20231214,105700,8488501850,12920,12930,12930,12920,4169
20231214,105600,8434598290,12940,12930,12940,12930,6953
20231214,105500,8344685070,12930,12930,12940,12930,37
20231214,105400,8344206430,12930,12940,12940,12930,1093
20231214,105300,8330066100,12930,12930,12940,12930,785
20231214,105200,8319914960,12930,12930,12940,12930,821
20231214,105100,8309297680,12930,12930,12940,12930,658
20231214,105000,8300787400,12930,12930,12940,12930,1679
20231214,104900,8279067230,12930,12930,12940,12930,472
20231214,104800,8272964000,12930,12930,12940,12930,1073
20231214,104700,8259082070,12930,12920,12930,12920,1583
20231214,104600,8238618450,12920,12930,12930,12920,20440
20231214,104500,7974436600,12940,12930,12940,12930,206
20231214,104400,7971772280,12930,12930,12930,12930,320
20231214,104300,7967634680,12930,12930,12940,12930,655
20231214,104200,7959165250,12930,12920,12930,12920,13625
20231214,104100,7782996180,12920,12940,12940,12920,11361
20231214,104000,7636099400,12930,12940,12940,12930,615
20231214,103900,7628144600,12940,12930,12940,12930,230
20231214,103800,7625169970,12940,12950,12950,12930,21849
20231214,103700,7342444230,12950,12940,12950,12940,793
20231214,103600,7332179050,12940,12950,12950,12940,521
20231214,103500,7325435800,12950,12940,12950,12940,368
20231214,103400,7320673350,12940,12940,12950,12940,580
20231214,103300,7313164150,12940,12950,12950,12940,34069
20231214,103200,6872172830,12950,12940,12950,12940,715
20231214,103100,6862916730,12940,12940,12950,12940,2862
20231214,103000,6825865810,12940,12940,12950,12940,5833
20231214,102900,6750331090,12940,12950,12950,12940,1848
20231214,102800,6726413850,12940,12940,12950,12940,894
20231214,102700,6714841450,12950,12940,12950,12940,797
20231214,102600,6704524810,12950,12940,12950,12940,1898
20231214,102500,6679953780,12940,12950,12950,12940,2300
20231214,102400,6650182140,12940,12950,12950,12940,3208
20231214,102300,6608640560,12940,12940,12950,12940,1004
20231214,102200,6595642140,12950,12940,12950,12940,2319
20231214,102100,6565613470,12940,12940,12950,12940,1066
20231214,102000,6551812670,12940,12940,12950,12940,1667
20231214,101900,6530227430,12940,12950,12950,12940,861
20231214,101800,6519080720,12950,12940,12950,12940,597
20231214,101700,6511353170,12940,12940,12950,12940,1070
20231214,101600,6497504090,12940,12950,12950,12940,1110
20231214,101500,6483136090,12950,12950,12950,12940,1220
20231214,101400,6467340820,12950,12940,12950,12940,329
20231214,101300,6463082920,12940,12940,12950,12940,802
20231214,101200,6452704750,12940,12940,12950,12940,1102
20231214,101100,6438440750,12950,12950,12950,12940,3066
20231214,101000,6398762680,12950,12940,12950,12930,18909
20231214,100900,6154080220,12930,12930,12940,12930,792
20231214,100800,6143834550,12940,12940,12940,12930,1346
20231214,100700,6126419950,12940,12930,12940,12930,906
20231214,100600,6114700160,12940,12930,12940,12930,1362
20231214,100500,6097076970,12940,12940,12940,12930,566
20231214,100400,6089756180,12940,12940,12940,12930,2657
20231214,100300,6055376870,12940,12930,12940,12920,3326
20231214,100200,6012367100,12930,12930,12940,12930,883
20231214,100100,6000949410,12930,12930,12940,12920,2084
20231214,100000,5974004160,12930,12940,12940,12930,11196
20231214,095900,5829207750,12950,12940,12950,12940,283
20231214,095800,5825545480,12940,12930,12950,12930,5520
20231214,095700,5754113110,12930,12940,12940,12930,3961
20231214,095600,5702860980,12940,12940,12940,12930,5543
20231214,095500,5631134670,12940,12940,12940,12940,549
20231214,095400,5624030610,12940,12940,12940,12930,3241
20231214,095300,5582092670,12940,12930,12940,12930,5679
20231214,095200,5508607830,12930,12940,12940,12930,1012
20231214,095100,5495514740,12940,12930,12940,12930,1395
20231214,095000,5477465350,12930,12950,12950,12930,5880
20231214,094900,5401382450,12940,12950,12950,12940,364
20231214,094800,5396671720,12940,12940,12950,12940,1300
20231214,094700,5379839050,12940,12950,12950,12940,36144
20231214,094600,4911779470,12940,12940,12950,12940,272
20231214,094500,4908259720,12940,12940,12950,12940,3837
20231214,094400,4858608670,12940,12940,12950,12940,2708
20231214,094300,4823566650,12940,12930,12950,12930,5567
20231214,094200,4751531950,12930,12940,12940,12930,14097
20231214,094100,4569119580,12940,12940,12950,12940,630
20231214,094000,4560966970,12940,12950,12950,12940,3618
20231214,093900,4514124410,12940,12940,12940,12940,7145
20231214,093800,4421668110,12940,12950,12950,12940,2308
20231214,093700,4391793960,12950,12950,12950,12940,1377
20231214,093600,4373968900,12950,12940,12950,12940,2699
20231214,093500,4339018850,12950,12940,12950,12940,663
20231214,093400,4330437760,12940,12940,12950,12940,3517
20231214,093300,4284902360,12950,12950,12950,12940,728
20231214,093200,4275480960,12950,12940,12950,12930,5151
20231214,093100,4208827720,12930,12940,12940,12930,622
20231214,093000,4200783370,12940,12940,12940,12930,9962
20231214,092900,4071877050,12940,12930,12940,12930,1944
20231214,092800,4046729470,12920,12930,12940,12920,4646
20231214,092700,3986656610,12930,12920,12930,12920,3870
20231214,092600,3936634660,12920,12920,12930,12920,5560
20231214,092500,3864744790,12920,12920,12920,12910,2770
20231214,092400,3828957210,12920,12920,12930,12910,11944
20231214,092300,3674640210,12930,12920,12930,12920,10266
20231214,092200,3541966510,12920,12940,12940,12920,5100
20231214,092100,3476023600,12940,12930,12940,12920,6187
20231214,092000,3396014810,12940,12940,12950,12930,5354
20231214,091900,3326735760,12930,12940,12940,12930,11972
20231214,091800,3171822700,12940,12950,12950,12940,2544
20231214,091700,3138890910,12950,12950,12960,12950,11815
20231214,091600,2985875240,12950,12950,12960,12950,5382
20231214,091500,2916166050,12960,12960,12960,12950,9486
20231214,091400,2793254300,12960,12960,12970,12950,6880
20231214,091300,2704090160,12960,12960,12970,12960,6230
20231214,091200,2623347710,12960,12960,12970,12960,3131
20231214,091100,2582768850,12960,12960,12970,12950,4931
20231214,091000,2518861810,12950,12960,12960,12950,17180
20231214,090900,2296333880,12960,12960,12960,12950,4780
20231214,090800,2234385920,12960,12960,12970,12960,8498
20231214,090700,2124248830,12970,12970,12970,12960,2822
20231214,090600,2087652490,12970,12970,12970,12960,9705
20231214,090500,1961871660,12960,12960,12970,12950,15304
20231214,090400,1763462410,12960,12960,12960,12950,29858
20231214,090300,1376543630,12960,12950,12960,12950,7750
20231214,090200,1276148890,12950,12950,12950,12940,8776
20231214,090100,1162503660,12950,12940,12950,12920,5075
20231214,090000,1096834820,12940,12960,12970,12940,84588