KissMeData/319400/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,210500,1127013725,3390,3390,3390,3390,9033
20231214,210400,1127013725,3390,3390,3390,3390,0
20231214,210300,1127013725,3390,3390,3390,3390,0
20231214,210200,1127013725,3390,3390,3390,3390,0
20231214,210100,1127013725,3390,3390,3390,3390,0
20231214,210000,1127013725,3390,3390,3390,3390,0
20231214,205900,1127013725,3390,3390,3390,3390,0
20231214,205800,1127013725,3390,3390,3390,3390,0
20231214,205700,1127013725,3390,3390,3390,3390,0
20231214,205600,1127013725,3390,3390,3390,3390,0
20231214,205500,1127013725,3390,3390,3390,3390,0
20231214,205400,1127013725,3390,3390,3390,3390,0
20231214,205300,1127013725,3390,3390,3390,3390,0
20231214,205200,1127013725,3390,3390,3390,3390,0
20231214,205100,1127013725,3390,3390,3390,3390,0
20231214,205000,1127013725,3390,3390,3390,3390,0
20231214,204900,1127013725,3390,3390,3390,3390,0
20231214,204800,1127013725,3390,3390,3390,3390,0
20231214,204700,1127013725,3390,3390,3390,3390,0
20231214,204600,1127013725,3390,3390,3390,3390,0
20231214,204500,1127013725,3390,3390,3390,3390,0
20231214,204400,1127013725,3390,3390,3390,3390,0
20231214,204300,1127013725,3390,3390,3390,3390,0
20231214,204200,1127013725,3390,3390,3390,3390,0
20231214,204100,1127013725,3390,3390,3390,3390,0
20231214,204000,1127013725,3390,3390,3390,3390,0
20231214,203900,1127013725,3390,3390,3390,3390,0
20231214,203800,1127013725,3390,3390,3390,3390,0
20231214,203700,1127013725,3390,3390,3390,3390,0
20231214,203600,1127013725,3390,3390,3390,3390,0
20231214,203500,1127013725,3390,3390,3390,3390,9033
20231214,203400,1127013725,3390,3390,3390,3390,0
20231214,203300,1127013725,3390,3390,3390,3390,0
20231214,203200,1127013725,3390,3390,3390,3390,0
20231214,203100,1127013725,3390,3390,3390,3390,0
20231214,203000,1127013725,3390,3390,3390,3390,0
20231214,202900,1127013725,3390,3390,3390,3390,0
20231214,202800,1127013725,3390,3390,3390,3390,0
20231214,202700,1127013725,3390,3390,3390,3390,0
20231214,202600,1127013725,3390,3390,3390,3390,0
20231214,202500,1127013725,3390,3390,3390,3390,0
20231214,202400,1127013725,3390,3390,3390,3390,0
20231214,202300,1127013725,3390,3390,3390,3390,0
20231214,202200,1127013725,3390,3390,3390,3390,0
20231214,202100,1127013725,3390,3390,3390,3390,0
20231214,202000,1127013725,3390,3390,3390,3390,0
20231214,201900,1127013725,3390,3390,3390,3390,0
20231214,201800,1127013725,3390,3390,3390,3390,0
20231214,201700,1127013725,3390,3390,3390,3390,0
20231214,201600,1127013725,3390,3390,3390,3390,0
20231214,201500,1127013725,3390,3390,3390,3390,0
20231214,201400,1127013725,3390,3390,3390,3390,0
20231214,201300,1127013725,3390,3390,3390,3390,0
20231214,201200,1127013725,3390,3390,3390,3390,0
20231214,201100,1127013725,3390,3390,3390,3390,0
20231214,201000,1127013725,3390,3390,3390,3390,0
20231214,200900,1127013725,3390,3390,3390,3390,0
20231214,200800,1127013725,3390,3390,3390,3390,0
20231214,200700,1127013725,3390,3390,3390,3390,0
20231214,200600,1127013725,3390,3390,3390,3390,0
20231214,200500,1127013725,3390,3390,3390,3390,9033
20231214,200400,1127013725,3390,3390,3390,3390,0
20231214,200300,1127013725,3390,3390,3390,3390,0
20231214,200200,1127013725,3390,3390,3390,3390,0
20231214,200100,1127013725,3390,3390,3390,3390,0
20231214,200000,1127013725,3390,3390,3390,3390,0
20231214,195900,1127013725,3390,3390,3390,3390,0
20231214,195800,1127013725,3390,3390,3390,3390,0
20231214,195700,1127013725,3390,3390,3390,3390,0
20231214,195600,1127013725,3390,3390,3390,3390,0
20231214,195500,1127013725,3390,3390,3390,3390,0
20231214,195400,1127013725,3390,3390,3390,3390,0
20231214,195300,1127013725,3390,3390,3390,3390,0
20231214,195200,1127013725,3390,3390,3390,3390,0
20231214,195100,1127013725,3390,3390,3390,3390,0
20231214,195000,1127013725,3390,3390,3390,3390,0
20231214,194900,1127013725,3390,3390,3390,3390,0
20231214,194800,1127013725,3390,3390,3390,3390,0
20231214,194700,1127013725,3390,3390,3390,3390,0
20231214,194600,1127013725,3390,3390,3390,3390,0
20231214,194500,1127013725,3390,3390,3390,3390,0
20231214,194400,1127013725,3390,3390,3390,3390,0
20231214,194300,1127013725,3390,3390,3390,3390,0
20231214,194200,1127013725,3390,3390,3390,3390,0
20231214,194100,1127013725,3390,3390,3390,3390,0
20231214,194000,1127013725,3390,3390,3390,3390,0
20231214,193900,1127013725,3390,3390,3390,3390,0
20231214,193800,1127013725,3390,3390,3390,3390,0
20231214,193700,1127013725,3390,3390,3390,3390,0
20231214,193600,1127013725,3390,3390,3390,3390,0
20231214,193500,1127013725,3390,3390,3390,3390,9033
20231214,193400,1127013725,3390,3390,3390,3390,0
20231214,193300,1127013725,3390,3390,3390,3390,0
20231214,193200,1127013725,3390,3390,3390,3390,0
20231214,193100,1127013725,3390,3390,3390,3390,0
20231214,193000,1127013725,3390,3390,3390,3390,0
20231214,192900,1127013725,3390,3390,3390,3390,0
20231214,192800,1127013725,3390,3390,3390,3390,0
20231214,192700,1127013725,3390,3390,3390,3390,0
20231214,192600,1127013725,3390,3390,3390,3390,0
20231214,192500,1127013725,3390,3390,3390,3390,0
20231214,192400,1127013725,3390,3390,3390,3390,0
20231214,192300,1127013725,3390,3390,3390,3390,0
20231214,192200,1127013725,3390,3390,3390,3390,0
20231214,192100,1127013725,3390,3390,3390,3390,0
20231214,192000,1127013725,3390,3390,3390,3390,0
20231214,191900,1127013725,3390,3390,3390,3390,0
20231214,191800,1127013725,3390,3390,3390,3390,0
20231214,191700,1127013725,3390,3390,3390,3390,0
20231214,191600,1127013725,3390,3390,3390,3390,0
20231214,191500,1127013725,3390,3390,3390,3390,0
20231214,191400,1127013725,3390,3390,3390,3390,0
20231214,191300,1127013725,3390,3390,3390,3390,0
20231214,191200,1127013725,3390,3390,3390,3390,0
20231214,191100,1127013725,3390,3390,3390,3390,0
20231214,191000,1127013725,3390,3390,3390,3390,0
20231214,190900,1127013725,3390,3390,3390,3390,0
20231214,190800,1127013725,3390,3390,3390,3390,0
20231214,190700,1127013725,3390,3390,3390,3390,0
20231214,190600,1127013725,3390,3390,3390,3390,0
20231214,190500,1127013725,3390,3390,3390,3390,9033
20231214,190400,1127013725,3390,3390,3390,3390,0
20231214,190300,1127013725,3390,3390,3390,3390,0
20231214,190200,1127013725,3390,3390,3390,3390,0
20231214,190100,1127013725,3390,3390,3390,3390,0
20231214,190000,1127013725,3390,3390,3390,3390,0
20231214,185900,1127013725,3390,3390,3390,3390,0
20231214,185800,1127013725,3390,3390,3390,3390,0
20231214,185700,1127013725,3390,3390,3390,3390,0
20231214,185600,1127013725,3390,3390,3390,3390,0
20231214,185500,1127013725,3390,3390,3390,3390,0
20231214,185400,1127013725,3390,3390,3390,3390,0
20231214,185300,1127013725,3390,3390,3390,3390,0
20231214,185200,1127013725,3390,3390,3390,3390,0
20231214,185100,1127013725,3390,3390,3390,3390,0
20231214,185000,1127013725,3390,3390,3390,3390,0
20231214,184900,1127013725,3390,3390,3390,3390,0
20231214,184800,1127013725,3390,3390,3390,3390,0
20231214,184700,1127013725,3390,3390,3390,3390,0
20231214,184600,1127013725,3390,3390,3390,3390,0
20231214,184500,1127013725,3390,3390,3390,3390,0
20231214,184400,1127013725,3390,3390,3390,3390,0
20231214,184300,1127013725,3390,3390,3390,3390,0
20231214,184200,1127013725,3390,3390,3390,3390,0
20231214,184100,1127013725,3390,3390,3390,3390,0
20231214,184000,1127013725,3390,3390,3390,3390,0
20231214,183900,1127013725,3390,3390,3390,3390,0
20231214,183800,1127013725,3390,3390,3390,3390,0
20231214,183700,1127013725,3390,3390,3390,3390,0
20231214,183600,1127013725,3390,3390,3390,3390,0
20231214,183500,1127013725,3390,3390,3390,3390,9033
20231214,183400,1127013725,3390,3390,3390,3390,0
20231214,183300,1127013725,3390,3390,3390,3390,0
20231214,183200,1127013725,3390,3390,3390,3390,0
20231214,183100,1127013725,3390,3390,3390,3390,0
20231214,183000,1127013725,3390,3390,3390,3390,0
20231214,182900,1127013725,3390,3390,3390,3390,0
20231214,182800,1127013725,3390,3390,3390,3390,0
20231214,182700,1127013725,3390,3390,3390,3390,0
20231214,182600,1127013725,3390,3390,3390,3390,0
20231214,182500,1127013725,3390,3390,3390,3390,0
20231214,182400,1127013725,3390,3390,3390,3390,0
20231214,182300,1127013725,3390,3390,3390,3390,0
20231214,182200,1127013725,3390,3390,3390,3390,0
20231214,182100,1127013725,3390,3390,3390,3390,0
20231214,182000,1127013725,3390,3390,3390,3390,0
20231214,181900,1127013725,3390,3390,3390,3390,0
20231214,181800,1127013725,3390,3390,3390,3390,0
20231214,181700,1127013725,3390,3390,3390,3390,0
20231214,181600,1127013725,3390,3390,3390,3390,0
20231214,181500,1127013725,3390,3390,3390,3390,0
20231214,181400,1127013725,3390,3390,3390,3390,0
20231214,181300,1127013725,3390,3390,3390,3390,0
20231214,181200,1127013725,3390,3390,3390,3390,0
20231214,181100,1127013725,3390,3390,3390,3390,0
20231214,181000,1127013725,3390,3390,3390,3390,0
20231214,180900,1127013725,3390,3390,3390,3390,0
20231214,180800,1127013725,3390,3390,3390,3390,0
20231214,180700,1127013725,3390,3390,3390,3390,0
20231214,180600,1127013725,3390,3390,3390,3390,0
20231214,180500,1127013725,3390,3390,3390,3390,9033
20231214,180400,1127013725,3390,3390,3390,3390,0
20231214,180300,1127013725,3390,3390,3390,3390,0
20231214,180200,1127013725,3390,3390,3390,3390,0
20231214,180100,1127013725,3390,3390,3390,3390,0
20231214,180000,1127013725,3390,3390,3390,3390,0
20231214,175900,1127013725,3390,3390,3390,3390,0
20231214,175800,1127013725,3390,3390,3390,3390,0
20231214,175700,1127013725,3390,3390,3390,3390,0
20231214,175600,1127013725,3390,3390,3390,3390,0
20231214,175500,1127013725,3390,3390,3390,3390,0
20231214,175400,1127013725,3390,3390,3390,3390,0
20231214,175300,1127013725,3390,3390,3390,3390,0
20231214,175200,1127013725,3390,3390,3390,3390,0
20231214,175100,1127013725,3390,3390,3390,3390,0
20231214,175000,1127013725,3390,3390,3390,3390,0
20231214,174900,1127013725,3390,3390,3390,3390,0
20231214,174800,1127013725,3390,3390,3390,3390,0
20231214,174700,1127013725,3390,3390,3390,3390,0
20231214,174600,1127013725,3390,3390,3390,3390,0
20231214,174500,1127013725,3390,3390,3390,3390,0
20231214,174400,1127013725,3390,3390,3390,3390,0
20231214,174300,1127013725,3390,3390,3390,3390,0
20231214,174200,1127013725,3390,3390,3390,3390,0
20231214,174100,1127013725,3390,3390,3390,3390,0
20231214,174000,1127013725,3390,3390,3390,3390,0
20231214,173900,1127013725,3390,3390,3390,3390,0
20231214,173800,1127013725,3390,3390,3390,3390,0
20231214,173700,1127013725,3390,3390,3390,3390,0
20231214,173600,1127013725,3390,3390,3390,3390,0
20231214,173500,1127013725,3390,3390,3390,3390,9033
20231214,173400,1127013725,3390,3390,3390,3390,0
20231214,173300,1127013725,3390,3390,3390,3390,0
20231214,173200,1127013725,3390,3390,3390,3390,0
20231214,173100,1127013725,3390,3390,3390,3390,0
20231214,173000,1127013725,3390,3390,3390,3390,0
20231214,172900,1127013725,3390,3390,3390,3390,0
20231214,172800,1127013725,3390,3390,3390,3390,0
20231214,172700,1127013725,3390,3390,3390,3390,0
20231214,172600,1127013725,3390,3390,3390,3390,0
20231214,172500,1127013725,3390,3390,3390,3390,0
20231214,172400,1127013725,3390,3390,3390,3390,0
20231214,172300,1127013725,3390,3390,3390,3390,0
20231214,172200,1127013725,3390,3390,3390,3390,0
20231214,172100,1127013725,3390,3390,3390,3390,0
20231214,172000,1127013725,3390,3390,3390,3390,0
20231214,171900,1127013725,3390,3390,3390,3390,0
20231214,171800,1127013725,3390,3390,3390,3390,0
20231214,171700,1127013725,3390,3390,3390,3390,0
20231214,171600,1127013725,3390,3390,3390,3390,0
20231214,171500,1127013725,3390,3390,3390,3390,0
20231214,171400,1127013725,3390,3390,3390,3390,0
20231214,171300,1127013725,3390,3390,3390,3390,0
20231214,171200,1127013725,3390,3390,3390,3390,0
20231214,171100,1127013725,3390,3390,3390,3390,0
20231214,171000,1127013725,3390,3390,3390,3390,0
20231214,170900,1127013725,3390,3390,3390,3390,0
20231214,170800,1127013725,3390,3390,3390,3390,0
20231214,170700,1127013725,3390,3390,3390,3390,0
20231214,170600,1127013725,3390,3390,3390,3390,0
20231214,170500,1127013725,3390,3390,3390,3390,9033
20231214,170400,1127013725,3390,3390,3390,3390,0
20231214,170300,1127013725,3390,3390,3390,3390,0
20231214,170200,1127013725,3390,3390,3390,3390,0
20231214,170100,1127013725,3390,3390,3390,3390,0
20231214,170000,1127013725,3390,3390,3390,3390,0
20231214,165900,1127013725,3390,3390,3390,3390,0
20231214,165800,1127013725,3390,3390,3390,3390,0
20231214,165700,1127013725,3390,3390,3390,3390,0
20231214,165600,1127013725,3390,3390,3390,3390,0
20231214,165500,1127013725,3390,3390,3390,3390,0
20231214,165400,1127013725,3390,3390,3390,3390,0
20231214,165300,1127013725,3390,3390,3390,3390,0
20231214,165200,1127013725,3390,3390,3390,3390,0
20231214,165100,1127013725,3390,3390,3390,3390,0
20231214,165000,1127013725,3390,3390,3390,3390,0
20231214,164900,1127013725,3390,3390,3390,3390,0
20231214,164800,1127013725,3390,3390,3390,3390,0
20231214,164700,1127013725,3390,3390,3390,3390,0
20231214,164600,1127013725,3390,3390,3390,3390,0
20231214,164500,1127013725,3390,3390,3390,3390,0
20231214,164400,1127013725,3390,3390,3390,3390,0
20231214,164300,1127013725,3390,3390,3390,3390,0
20231214,164200,1127013725,3390,3390,3390,3390,0
20231214,164100,1127013725,3390,3390,3390,3390,0
20231214,164000,1127013725,3390,3390,3390,3390,0
20231214,163900,1127013725,3390,3390,3390,3390,0
20231214,163800,1127013725,3390,3390,3390,3390,0
20231214,163700,1127013725,3390,3390,3390,3390,0
20231214,163600,1127013725,3390,3390,3390,3390,0
20231214,163500,1127013725,3390,3390,3390,3390,9033
20231214,163400,1127013725,3390,3390,3390,3390,0
20231214,163300,1127013725,3390,3390,3390,3390,0
20231214,163200,1127013725,3390,3390,3390,3390,0
20231214,163100,1127013725,3390,3390,3390,3390,0
20231214,163000,1127013725,3390,3390,3390,3390,0
20231214,162900,1127013725,3390,3390,3390,3390,0
20231214,162800,1127013725,3390,3390,3390,3390,0
20231214,162700,1127013725,3390,3390,3390,3390,0
20231214,162600,1127013725,3390,3390,3390,3390,0
20231214,162500,1127013725,3390,3390,3390,3390,0
20231214,162400,1127013725,3390,3390,3390,3390,0
20231214,162300,1127013725,3390,3390,3390,3390,0
20231214,162200,1127013725,3390,3390,3390,3390,0
20231214,162100,1127013725,3390,3390,3390,3390,0
20231214,162000,1127013725,3390,3390,3390,3390,0
20231214,161900,1127013725,3390,3390,3390,3390,0
20231214,161800,1127013725,3390,3390,3390,3390,0
20231214,161700,1127013725,3390,3390,3390,3390,0
20231214,161600,1127013725,3390,3390,3390,3390,0
20231214,161500,1127013725,3390,3390,3390,3390,0
20231214,161400,1127013725,3390,3390,3390,3390,0
20231214,161300,1127013725,3390,3390,3390,3390,0
20231214,161200,1127013725,3390,3390,3390,3390,0
20231214,161100,1127013725,3390,3390,3390,3390,0
20231214,161000,1127013725,3390,3390,3390,3390,0
20231214,160900,1127013725,3390,3390,3390,3390,0
20231214,160800,1127013725,3390,3390,3390,3390,0
20231214,160700,1127013725,3390,3390,3390,3390,0
20231214,160600,1127013725,3390,3390,3390,3390,0
20231214,160500,1127013725,3390,3390,3390,3390,9033
20231214,160400,1127013725,3390,3390,3390,3390,0
20231214,160300,1127013725,3390,3390,3390,3390,0
20231214,160200,1127013725,3390,3390,3390,3390,0
20231214,160100,1127013725,3390,3390,3390,3390,0
20231214,160000,1127013725,3390,3390,3390,3390,0
20231214,155900,1127013725,3390,3390,3390,3390,0
20231214,155800,1127013725,3390,3390,3390,3390,0
20231214,155700,1127013725,3390,3390,3390,3390,0
20231214,155600,1127013725,3390,3390,3390,3390,0
20231214,155500,1127013725,3390,3390,3390,3390,0
20231214,155400,1127013725,3390,3390,3390,3390,0
20231214,155300,1127013725,3390,3390,3390,3390,0
20231214,155200,1127013725,3390,3390,3390,3390,0
20231214,155100,1127013725,3390,3390,3390,3390,0
20231214,155000,1127013725,3390,3390,3390,3390,0
20231214,154900,1127013725,3390,3390,3390,3390,0
20231214,154800,1127013725,3390,3390,3390,3390,0
20231214,154700,1127013725,3390,3390,3390,3390,0
20231214,154600,1127013725,3390,3390,3390,3390,0
20231214,154500,1127013725,3390,3390,3390,3390,0
20231214,154400,1127013725,3390,3390,3390,3390,0
20231214,154300,1127013725,3390,3390,3390,3390,0
20231214,154200,1127013725,3390,3390,3390,3390,0
20231214,154100,1127013725,3390,3390,3390,3390,0
20231214,154000,1127013725,3390,3390,3390,3390,0
20231214,153900,1127013725,3390,3390,3390,3390,0
20231214,153800,1127013725,3390,3390,3390,3390,0
20231214,153700,1127013725,3390,3390,3390,3390,0
20231214,153600,1127013725,3390,3390,3390,3390,0
20231214,153500,1127013725,3390,3390,3390,3390,9033
20231214,153400,1127013725,3390,3390,3390,3390,0
20231214,153300,1127013725,3390,3390,3390,3390,0
20231214,153200,1127013725,3390,3390,3390,3390,0
20231214,153100,1127013725,3390,3390,3390,3390,0
20231214,153000,1127013725,3390,3390,3390,3390,9033
20231214,152900,1096391855,3390,3390,3390,3390,0
20231214,152800,1096391855,3390,3390,3390,3390,0
20231214,152700,1096391855,3390,3390,3390,3390,0
20231214,152600,1096391855,3390,3390,3390,3390,0
20231214,152500,1096391855,3390,3390,3390,3390,0
20231214,152400,1096391855,3390,3390,3390,3390,0
20231214,152300,1096391855,3390,3390,3390,3390,0
20231214,152200,1096391855,3390,3390,3390,3390,0
20231214,152100,1096391855,3390,3390,3390,3390,0
20231214,152000,1096391855,3390,3390,3390,3390,0
20231214,151900,1096391855,3390,3380,3390,3380,1048
20231214,151800,1092845220,3385,3385,3385,3380,2561
20231214,151700,1084180485,3385,3380,3385,3380,674
20231214,151600,1081901005,3385,3385,3385,3380,305
20231214,151500,1080869085,3380,3380,3380,3380,2290
20231214,151400,1073128885,3385,3385,3385,3380,297
20231214,151300,1072124265,3380,3390,3390,3380,4
20231214,151200,1072110715,3390,3390,3390,3380,1435
20231214,151100,1067260325,3380,3390,3390,3380,351
20231214,151000,1066073935,3380,3385,3390,3380,123
20231214,150900,1065657585,3385,3380,3390,3380,4060
20231214,150800,1051934400,3390,3380,3390,3380,96
20231214,150700,1051609850,3380,3385,3385,3380,3520
20231214,150600,1039701000,3385,3390,3390,3385,1098
20231214,150500,1035984035,3390,3390,3390,3385,823
20231214,150400,1033194935,3390,3390,3390,3390,51
20231214,150300,1033022045,3395,3390,3395,3390,30
20231214,150200,1032920320,3390,3390,3390,3390,440
20231214,150100,1031428720,3390,3390,3395,3390,130
20231214,150000,1030987970,3390,3390,3390,3390,2206
20231214,145900,1023509630,3390,3390,3390,3390,234
20231214,145800,1022716370,3395,3395,3395,3395,105
20231214,145700,1022359895,3395,3395,3395,3395,100
20231214,145600,1022020395,3395,3395,3395,3395,0
20231214,145500,1022020395,3395,3390,3395,3390,152
20231214,145400,1021504605,3390,3390,3390,3390,15
20231214,145300,1021453755,3390,3385,3390,3385,1391
20231214,145200,1016739265,3385,3385,3385,3385,20
20231214,145100,1016671565,3390,3390,3390,3390,265
20231214,145000,1015773215,3390,3390,3390,3390,0
20231214,144900,1015773215,3390,3390,3390,3390,3
20231214,144800,1015763045,3390,3390,3390,3390,300
20231214,144700,1014746045,3385,3390,3390,3385,132
20231214,144600,1014298640,3390,3390,3390,3390,41
20231214,144500,1014159650,3390,3390,3390,3385,166
20231214,144400,1013597280,3390,3390,3390,3390,0
20231214,144300,1013597280,3390,3390,3390,3390,263
20231214,144200,1012705710,3385,3385,3385,3385,845
20231214,144100,1009845385,3390,3385,3390,3385,140
20231214,144000,1009371040,3385,3390,3390,3385,2180
20231214,143900,1001988230,3390,3390,3395,3390,1103
20231214,143800,998249050,3390,3390,3390,3390,200
20231214,143700,997571050,3390,3390,3390,3390,1815
20231214,143600,991418200,3390,3390,3390,3390,1013
20231214,143500,987984130,3390,3385,3390,3385,2290
20231214,143400,980230150,3390,3390,3390,3390,131
20231214,143300,979786060,3390,3400,3400,3390,2279
20231214,143200,972057630,3400,3395,3400,3395,122
20231214,143100,971643415,3395,3395,3395,3395,2
20231214,143000,971636625,3395,3400,3400,3395,283
20231214,142900,970675810,3400,3395,3400,3395,3055
20231214,142800,960304020,3400,3400,3400,3395,28
20231214,142700,960208830,3400,3400,3405,3400,30
20231214,142600,960106820,3400,3400,3400,3400,110
20231214,142500,959732820,3400,3400,3400,3400,283
20231214,142400,958770620,3405,3405,3405,3405,7
20231214,142300,958746785,3405,3395,3405,3395,1551
20231214,142200,953481020,3395,3400,3400,3395,500
20231214,142100,951783400,3400,3400,3405,3400,2132
20231214,142000,944534595,3405,3405,3405,3405,1
20231214,141900,944531190,3405,3400,3405,3400,301
20231214,141800,943507785,3400,3400,3400,3400,1
20231214,141700,943504385,3400,3400,3400,3400,1849
20231214,141600,937217785,3400,3400,3400,3400,30
20231214,141500,937115785,3400,3395,3400,3395,417
20231214,141400,935699870,3395,3395,3395,3395,70
20231214,141300,935462220,3400,3400,3400,3400,2
20231214,141200,935455420,3390,3390,3390,3390,928
20231214,141100,932309500,3390,3395,3395,3390,166
20231214,141000,931746430,3400,3400,3400,3400,0
20231214,140900,931746430,3400,3400,3400,3400,0
20231214,140800,931746430,3400,3400,3400,3400,10
20231214,140700,931712430,3390,3390,3400,3390,2675
20231214,140600,922624080,3390,3390,3390,3390,1
20231214,140500,922620690,3390,3395,3395,3390,269
20231214,140400,921708710,3395,3395,3395,3395,1043
20231214,140300,918167725,3400,3390,3400,3390,102
20231214,140200,917821925,3390,3395,3400,3390,302
20231214,140100,916796175,3395,3395,3395,3395,51
20231214,140000,916623030,3400,3395,3400,3395,14
20231214,135900,916575435,3400,3390,3400,3385,656
20231214,135800,914351860,3400,3400,3400,3400,1
20231214,135700,914348460,3385,3400,3400,3385,71
20231214,135600,914107975,3385,3390,3390,3385,3044
20231214,135500,903797795,3390,3390,3390,3390,463
20231214,135400,902228225,3400,3390,3400,3390,1001
20231214,135300,898834825,3390,3395,3395,3390,4315
20231214,135200,884189470,3395,3395,3395,3395,1351
20231214,135100,879602825,3395,3400,3400,3395,12
20231214,135000,879562030,3400,3395,3400,3395,173
20231214,134900,878974195,3400,3400,3400,3400,4
20231214,134800,878960595,3400,3390,3400,3390,6
20231214,134700,878940225,3390,3395,3395,3390,884
20231214,134600,875943445,3395,3390,3395,3390,2010
20231214,134500,869129495,3395,3395,3395,3395,310
20231214,134400,868077045,3390,3400,3400,3390,2163
20231214,134300,860737100,3400,3400,3400,3395,1806
20231214,134200,854605335,3400,3395,3400,3395,721
20231214,134100,852157015,3400,3400,3400,3400,0
20231214,134000,852157015,3400,3400,3400,3400,707
20231214,133900,849753215,3400,3400,3405,3400,176
20231214,133800,849154715,3405,3400,3405,3400,61
20231214,133700,848947290,3400,3395,3400,3395,163
20231214,133600,848393225,3405,3405,3405,3405,1028
20231214,133500,844892885,3395,3395,3395,3395,6
20231214,133400,844872515,3400,3400,3400,3400,0
20231214,133300,844872515,3400,3400,3400,3400,2829
20231214,133200,835253915,3400,3400,3400,3400,45
20231214,133100,835100915,3405,3405,3405,3405,1
20231214,133000,835097510,3400,3400,3400,3400,1
20231214,132900,835094110,3405,3405,3405,3405,1
20231214,132800,835090705,3400,3405,3405,3400,15
20231214,132700,835039635,3405,3405,3405,3405,400
20231214,132600,833677635,3405,3400,3405,3400,60
20231214,132500,833473630,3405,3405,3405,3405,0
20231214,132400,833473630,3405,3400,3405,3400,26
20231214,132300,833385225,3400,3400,3400,3400,100
20231214,132200,833045225,3400,3400,3400,3400,0
20231214,132100,833045225,3400,3400,3405,3400,3
20231214,132000,833035020,3405,3400,3405,3400,31
20231214,131900,832929615,3400,3400,3400,3400,10
20231214,131800,832895615,3395,3395,3395,3395,80
20231214,131700,832624015,3400,3400,3400,3400,0
20231214,131600,832624015,3400,3400,3400,3400,5
20231214,131500,832607015,3395,3395,3395,3395,163
20231214,131400,832053630,3395,3395,3395,3395,7
20231214,131300,832029865,3400,3400,3400,3400,5
20231214,131200,832012865,3410,3405,3410,3405,3
20231214,131100,832002645,3410,3400,3410,3395,1750
20231214,131000,826059420,3410,3405,3410,3405,2
20231214,130900,826052605,3400,3400,3400,3400,113
20231214,130800,825668405,3400,3400,3400,3400,1
20231214,130700,825665005,3405,3405,3405,3405,2
20231214,130600,825658195,3405,3400,3405,3400,6
20231214,130500,825637790,3400,3400,3400,3400,1
20231214,130400,825634390,3400,3400,3400,3400,10
20231214,130300,825600390,3410,3410,3410,3410,7
20231214,130200,825576520,3410,3410,3410,3410,1
20231214,130100,825573110,3410,3410,3410,3410,123
20231214,130000,825153680,3410,3410,3410,3410,0
20231214,125900,825153680,3410,3410,3410,3395,5302
20231214,125800,807153195,3395,3395,3395,3395,0
20231214,125700,807153195,3395,3395,3395,3395,9
20231214,125600,807122640,3395,3400,3400,3395,267
20231214,125500,806215495,3415,3415,3415,3410,502
20231214,125400,804503665,3415,3410,3415,3410,3629
20231214,125300,792128745,3410,3410,3410,3410,2029
20231214,125200,785209855,3410,3395,3410,3390,2022
20231214,125100,778337020,3400,3400,3400,3400,1
20231214,125000,778333620,3395,3395,3400,3395,243
20231214,124900,777508560,3395,3395,3395,3395,0
20231214,124800,777508560,3395,3395,3395,3395,325
20231214,124700,776405185,3395,3395,3395,3395,0
20231214,124600,776405185,3395,3395,3395,3395,0
20231214,124500,776405185,3395,3395,3395,3395,1037
20231214,124400,772884570,3395,3395,3395,3395,574
20231214,124300,770935840,3400,3395,3400,3395,610
20231214,124200,768862390,3395,3400,3400,3395,1916
20231214,124100,762356970,3400,3400,3400,3400,10
20231214,124000,762322970,3400,3400,3400,3400,122
20231214,123900,761908170,3400,3400,3400,3400,1021
20231214,123800,758436770,3400,3400,3400,3400,22
20231214,123700,758361970,3400,3400,3400,3400,105
20231214,123600,758004970,3400,3400,3400,3400,0
20231214,123500,758004970,3400,3400,3400,3400,0
20231214,123400,758004970,3400,3400,3400,3400,687
20231214,123300,755669170,3405,3400,3405,3400,1528
20231214,123200,750472970,3405,3405,3405,3405,0
20231214,123100,750472970,3405,3405,3405,3405,512
20231214,123000,748729610,3405,3405,3405,3405,0
20231214,122900,748729610,3405,3400,3405,3400,120
20231214,122800,748321605,3395,3395,3395,3395,1
20231214,122700,748318210,3395,3395,3395,3395,30
20231214,122600,748216360,3395,3395,3395,3395,0
20231214,122500,748216360,3395,3395,3395,3395,0
20231214,122400,748216360,3395,3395,3395,3395,77
20231214,122300,747954945,3395,3395,3395,3395,446
20231214,122200,746440775,3395,3395,3395,3395,31
20231214,122100,746335530,3395,3395,3395,3395,1800
20231214,122000,740224530,3400,3400,3400,3400,7
20231214,121900,740200730,3400,3400,3400,3400,0
20231214,121800,740200730,3400,3400,3400,3400,2
20231214,121700,740193930,3400,3395,3400,3395,1170
20231214,121600,736216030,3395,3395,3395,3395,40
20231214,121500,736080230,3395,3395,3395,3395,450
20231214,121400,734552480,3395,3395,3395,3395,574
20231214,121300,732603750,3400,3395,3400,3395,203
20231214,121200,731914550,3395,3395,3395,3395,400
20231214,121100,730556550,3395,3395,3395,3395,370
20231214,121000,729300400,3395,3395,3395,3395,0
20231214,120900,729300400,3395,3395,3395,3395,1600
20231214,120800,723868400,3400,3400,3400,3400,3
20231214,120700,723858200,3400,3400,3400,3400,0
20231214,120600,723858200,3400,3395,3400,3395,403
20231214,120500,722490010,3395,3395,3395,3395,83
20231214,120400,722208225,3395,3395,3395,3395,0
20231214,120300,722208225,3395,3395,3395,3395,0
20231214,120200,722208225,3395,3395,3395,3395,115
20231214,120100,721817800,3395,3395,3395,3395,185
20231214,120000,721189725,3400,3395,3400,3395,160
20231214,115900,720646515,3395,3395,3395,3395,0
20231214,115800,720646515,3395,3395,3395,3395,36
20231214,115700,720524295,3395,3395,3395,3395,0
20231214,115600,720524295,3395,3395,3395,3395,75
20231214,115500,720269670,3390,3390,3390,3390,766
20231214,115400,717672930,3390,3390,3390,3390,337
20231214,115300,716530500,3390,3395,3395,3390,400
20231214,115200,715174460,3395,3400,3400,3395,93
20231214,115100,714858700,3400,3400,3400,3400,0
20231214,115000,714858700,3400,3400,3400,3400,1474
20231214,114900,709847100,3390,3390,3390,3390,1
20231214,114800,709843710,3390,3390,3390,3390,100
20231214,114700,709504710,3400,3400,3400,3400,0
20231214,114600,709504710,3400,3400,3400,3395,165
20231214,114500,708943790,3410,3395,3410,3395,76
20231214,114400,708685755,3390,3390,3390,3390,58
20231214,114300,708489135,3390,3395,3395,3390,625
20231214,114200,706367410,3400,3400,3400,3400,5397
20231214,114100,688017610,3405,3410,3410,3405,8
20231214,114000,687990365,3410,3410,3410,3410,1
20231214,113900,687986955,3410,3400,3410,3400,67
20231214,113800,687758965,3410,3400,3410,3400,160
20231214,113700,687214465,3400,3400,3400,3400,0
20231214,113600,687214465,3400,3405,3405,3400,2
20231214,113500,687207660,3400,3405,3405,3400,928
20231214,113400,684050495,3405,3405,3405,3400,627
20231214,113300,681917260,3400,3400,3400,3400,1
20231214,113200,681913860,3405,3405,3405,3405,0
20231214,113100,681913860,3405,3400,3405,3400,35
20231214,113000,681794710,3400,3405,3405,3400,452
20231214,112900,680255655,3420,3415,3420,3415,351
20231214,112800,679056985,3415,3415,3415,3405,3
20231214,112700,679046750,3405,3405,3405,3405,0
20231214,112600,679046750,3405,3405,3405,3405,1
20231214,112500,679043345,3420,3420,3420,3420,23
20231214,112400,678964685,3405,3405,3405,3405,0
20231214,112300,678964685,3405,3405,3405,3405,0
20231214,112200,678964685,3405,3425,3425,3405,2
20231214,112100,678957855,3405,3420,3425,3405,849
20231214,112000,676054285,3425,3405,3425,3405,598
20231214,111900,674009760,3425,3410,3425,3405,13894
20231214,111800,626625550,3425,3415,3425,3410,5278
20231214,111700,608624125,3410,3410,3410,3410,720
20231214,111600,606168925,3410,3415,3415,3410,217
20231214,111500,605427955,3410,3415,3420,3410,1206
20231214,111400,601310435,3415,3420,3420,3415,972
20231214,111300,597988695,3420,3420,3420,3420,53
20231214,111200,597807435,3420,3420,3420,3420,183
20231214,111100,597181575,3420,3410,3420,3410,2003
20231214,111000,590334810,3410,3410,3410,3410,40
20231214,110900,590198410,3410,3415,3415,3410,2
20231214,110800,590191585,3415,3415,3415,3410,270
20231214,110700,589270035,3415,3415,3415,3415,1
20231214,110600,589266620,3410,3410,3410,3410,9
20231214,110500,589235930,3415,3415,3415,3415,571
20231214,110400,587285965,3415,3415,3415,3415,4
20231214,110300,587272305,3415,3410,3420,3410,1323
20231214,110200,582754755,3415,3415,3415,3415,274
20231214,110100,581819045,3410,3410,3410,3410,6
20231214,110000,581798585,3410,3410,3410,3410,10
20231214,105900,581764485,3410,3410,3410,3410,2
20231214,105800,581757665,3410,3410,3410,3410,22
20231214,105700,581682645,3410,3410,3410,3410,551
20231214,105600,579803735,3410,3410,3410,3410,74
20231214,105500,579551395,3410,3410,3410,3410,50
20231214,105400,579380895,3405,3405,3405,3405,66
20231214,105300,579156165,3405,3405,3405,3405,744
20231214,105200,576622845,3405,3405,3405,3405,141
20231214,105100,576142740,3405,3405,3405,3405,120
20231214,105000,575734140,3405,3405,3405,3405,45
20231214,104900,575580915,3405,3405,3405,3400,317
20231214,104800,574502360,3400,3405,3405,3400,49
20231214,104700,574335755,3405,3410,3410,3400,17
20231214,104600,574277895,3410,3410,3410,3410,0
20231214,104500,574277895,3410,3400,3410,3400,70
20231214,104400,574039580,3400,3400,3400,3400,30
20231214,104300,573937580,3400,3400,3400,3400,8
20231214,104200,573910380,3405,3405,3405,3400,82
20231214,104100,573631180,3405,3400,3405,3400,220
20231214,104000,572882405,3400,3400,3400,3395,60
20231214,103900,572678640,3400,3400,3400,3395,9
20231214,103800,572648050,3395,3395,3395,3395,102
20231214,103700,572301760,3395,3390,3395,3390,96
20231214,103600,571976190,3390,3395,3395,3385,97
20231214,103500,571647780,3395,3390,3395,3385,11
20231214,103400,571610455,3385,3385,3385,3385,869
20231214,103300,568668890,3380,3380,3405,3380,2592
20231214,103200,559904910,3380,3400,3405,3380,12206
20231214,103100,518497745,3405,3400,3405,3400,504
20231214,103000,516784140,3400,3400,3405,3400,324
20231214,102900,515681450,3410,3405,3410,3400,2547
20231214,102800,507021525,3400,3405,3405,3400,2084
20231214,102700,499925515,3405,3405,3410,3405,9
20231214,102600,499894865,3405,3405,3405,3405,0
20231214,102500,499894865,3405,3410,3410,3405,1786
20231214,102400,493807105,3410,3415,3415,3410,150
20231214,102300,493295555,3415,3415,3415,3415,1
20231214,102200,493292140,3410,3410,3410,3410,273
20231214,102100,492361210,3410,3410,3410,3410,383
20231214,102000,491055180,3410,3415,3420,3410,183
20231214,101900,490431120,3420,3415,3420,3410,843
20231214,101800,487556325,3410,3410,3410,3410,117
20231214,101700,487157355,3410,3410,3410,3410,132
20231214,101600,486707235,3410,3410,3415,3410,64
20231214,101500,486488980,3415,3415,3415,3410,3735
20231214,101400,473743820,3415,3420,3420,3415,4138
20231214,101300,459611905,3420,3425,3425,3420,87
20231214,101200,459314350,3420,3410,3420,3410,2321
20231214,101100,451378440,3415,3415,3415,3410,2766
20231214,101000,441932800,3415,3415,3420,3415,3317
20231214,100900,430605205,3420,3425,3425,3420,986
20231214,100800,427232785,3425,3425,3425,3425,321
20231214,100700,426133360,3425,3425,3425,3420,115
20231214,100600,425739490,3420,3420,3420,3420,1003
20231214,100500,422309230,3420,3415,3420,3415,31
20231214,100400,422203215,3420,3420,3420,3420,83
20231214,100300,421919355,3420,3420,3420,3415,42
20231214,100200,421775720,3420,3415,3420,3415,146
20231214,100100,421276680,3415,3430,3430,3415,6719
20231214,100000,398287935,3430,3430,3430,3425,23
20231214,095900,398209060,3430,3425,3430,3425,25
20231214,095800,398123430,3425,3425,3430,3425,1270
20231214,095700,393773430,3425,3430,3430,3425,221
20231214,095600,393016460,3425,3430,3430,3425,151
20231214,095500,392499080,3430,3430,3430,3430,1100
20231214,095400,388726080,3430,3430,3430,3430,171
20231214,095300,388139550,3430,3430,3430,3430,154
20231214,095200,387611330,3430,3430,3430,3425,1021
20231214,095100,384114300,3425,3425,3425,3425,1
20231214,095000,384110875,3430,3430,3430,3430,65
20231214,094900,383887925,3430,3430,3430,3430,1167
20231214,094800,379885115,3430,3435,3435,3430,102
20231214,094700,379534980,3430,3430,3430,3430,1483
20231214,094600,374448290,3430,3430,3430,3430,134
20231214,094500,373988670,3430,3430,3435,3430,1180
20231214,094400,369940585,3435,3435,3435,3435,184
20231214,094300,369308545,3435,3435,3440,3435,784
20231214,094200,366615000,3440,3435,3440,3435,164
20231214,094100,366051155,3435,3435,3440,3435,672
20231214,094000,363742540,3435,3435,3435,3435,1037
20231214,093900,360180445,3440,3435,3440,3435,682
20231214,093800,357837770,3435,3430,3435,3430,977
20231214,093700,354486535,3430,3435,3435,3430,164
20231214,093600,353923475,3435,3430,3435,3430,290
20231214,093500,352928760,3435,3430,3435,3425,2100
20231214,093400,345724020,3435,3435,3435,3435,428
20231214,093300,344253840,3435,3430,3435,3430,301
20231214,093200,343221405,3430,3430,3430,3430,1551
20231214,093100,337901475,3435,3435,3435,3435,1755
20231214,093000,331873050,3435,3435,3435,3430,5842
20231214,092900,311820375,3430,3430,3435,3430,423
20231214,092800,310368975,3430,3430,3430,3430,236
20231214,092700,309559495,3430,3435,3435,3430,5061
20231214,092600,292195175,3440,3435,3440,3435,2211
20231214,092500,284599390,3430,3430,3435,3430,774
20231214,092400,281942920,3435,3435,3435,3435,675
20231214,092300,279624295,3430,3435,3435,3430,825
20231214,092200,276790425,3435,3440,3440,3435,643
20231214,092100,274581670,3440,3440,3440,3435,1974
20231214,092000,267795550,3440,3440,3440,3435,1875
20231214,091900,261346550,3440,3440,3445,3440,468
20231214,091800,259736625,3445,3445,3445,3445,23
20231214,091700,259657390,3440,3440,3440,3440,1573
20231214,091600,254246270,3440,3435,3445,3435,2974
20231214,091500,244020685,3440,3440,3440,3435,2614
20231214,091400,235038785,3440,3435,3440,3435,3235
20231214,091300,223924905,3435,3435,3440,3435,1635
20231214,091200,218308665,3430,3435,3435,3430,582
20231214,091100,216312220,3435,3430,3445,3430,127
20231214,091000,215876405,3430,3440,3445,3430,4186
20231214,090900,201512540,3440,3430,3440,3430,2457
20231214,090800,193072755,3430,3445,3445,3430,2299
20231214,090700,185167375,3450,3445,3450,3445,1170
20231214,090600,181136625,3445,3445,3450,3445,1239
20231214,090500,176868205,3445,3455,3455,3445,5561
20231214,090400,157709230,3460,3450,3460,3440,13244
20231214,090300,111961585,3445,3445,3455,3445,11241
20231214,090200,73186235,3445,3425,3445,3425,2494
20231214,090100,64613475,3430,3445,3445,3430,1729
20231214,090000,58679705,3450,3440,3450,3435,17053