KissMeData/357120/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,211300,353045650,5340,5340,5340,5340,938
20231214,211200,353045650,5340,5340,5340,5340,0
20231214,211100,353045650,5340,5340,5340,5340,0
20231214,211000,353045650,5340,5340,5340,5340,0
20231214,210900,353045650,5340,5340,5340,5340,0
20231214,210800,353045650,5340,5340,5340,5340,0
20231214,210700,353045650,5340,5340,5340,5340,0
20231214,210600,353045650,5340,5340,5340,5340,0
20231214,210500,353045650,5340,5340,5340,5340,0
20231214,210400,353045650,5340,5340,5340,5340,0
20231214,210300,353045650,5340,5340,5340,5340,0
20231214,210200,353045650,5340,5340,5340,5340,0
20231214,210100,353045650,5340,5340,5340,5340,0
20231214,210000,353045650,5340,5340,5340,5340,0
20231214,205900,353045650,5340,5340,5340,5340,0
20231214,205800,353045650,5340,5340,5340,5340,0
20231214,205700,353045650,5340,5340,5340,5340,0
20231214,205600,353045650,5340,5340,5340,5340,0
20231214,205500,353045650,5340,5340,5340,5340,0
20231214,205400,353045650,5340,5340,5340,5340,0
20231214,205300,353045650,5340,5340,5340,5340,0
20231214,205200,353045650,5340,5340,5340,5340,0
20231214,205100,353045650,5340,5340,5340,5340,0
20231214,205000,353045650,5340,5340,5340,5340,0
20231214,204900,353045650,5340,5340,5340,5340,0
20231214,204800,353045650,5340,5340,5340,5340,0
20231214,204700,353045650,5340,5340,5340,5340,0
20231214,204600,353045650,5340,5340,5340,5340,0
20231214,204500,353045650,5340,5340,5340,5340,0
20231214,204400,353045650,5340,5340,5340,5340,0
20231214,204300,353045650,5340,5340,5340,5340,938
20231214,204200,353045650,5340,5340,5340,5340,0
20231214,204100,353045650,5340,5340,5340,5340,0
20231214,204000,353045650,5340,5340,5340,5340,0
20231214,203900,353045650,5340,5340,5340,5340,0
20231214,203800,353045650,5340,5340,5340,5340,0
20231214,203700,353045650,5340,5340,5340,5340,0
20231214,203600,353045650,5340,5340,5340,5340,0
20231214,203500,353045650,5340,5340,5340,5340,0
20231214,203400,353045650,5340,5340,5340,5340,0
20231214,203300,353045650,5340,5340,5340,5340,0
20231214,203200,353045650,5340,5340,5340,5340,0
20231214,203100,353045650,5340,5340,5340,5340,0
20231214,203000,353045650,5340,5340,5340,5340,0
20231214,202900,353045650,5340,5340,5340,5340,0
20231214,202800,353045650,5340,5340,5340,5340,0
20231214,202700,353045650,5340,5340,5340,5340,0
20231214,202600,353045650,5340,5340,5340,5340,0
20231214,202500,353045650,5340,5340,5340,5340,0
20231214,202400,353045650,5340,5340,5340,5340,0
20231214,202300,353045650,5340,5340,5340,5340,0
20231214,202200,353045650,5340,5340,5340,5340,0
20231214,202100,353045650,5340,5340,5340,5340,0
20231214,202000,353045650,5340,5340,5340,5340,0
20231214,201900,353045650,5340,5340,5340,5340,0
20231214,201800,353045650,5340,5340,5340,5340,0
20231214,201700,353045650,5340,5340,5340,5340,0
20231214,201600,353045650,5340,5340,5340,5340,0
20231214,201500,353045650,5340,5340,5340,5340,0
20231214,201400,353045650,5340,5340,5340,5340,0
20231214,201300,353045650,5340,5340,5340,5340,938
20231214,201200,353045650,5340,5340,5340,5340,0
20231214,201100,353045650,5340,5340,5340,5340,0
20231214,201000,353045650,5340,5340,5340,5340,0
20231214,200900,353045650,5340,5340,5340,5340,0
20231214,200800,353045650,5340,5340,5340,5340,0
20231214,200700,353045650,5340,5340,5340,5340,0
20231214,200600,353045650,5340,5340,5340,5340,0
20231214,200500,353045650,5340,5340,5340,5340,0
20231214,200400,353045650,5340,5340,5340,5340,0
20231214,200300,353045650,5340,5340,5340,5340,0
20231214,200200,353045650,5340,5340,5340,5340,0
20231214,200100,353045650,5340,5340,5340,5340,0
20231214,200000,353045650,5340,5340,5340,5340,0
20231214,195900,353045650,5340,5340,5340,5340,0
20231214,195800,353045650,5340,5340,5340,5340,0
20231214,195700,353045650,5340,5340,5340,5340,0
20231214,195600,353045650,5340,5340,5340,5340,0
20231214,195500,353045650,5340,5340,5340,5340,0
20231214,195400,353045650,5340,5340,5340,5340,0
20231214,195300,353045650,5340,5340,5340,5340,0
20231214,195200,353045650,5340,5340,5340,5340,0
20231214,195100,353045650,5340,5340,5340,5340,0
20231214,195000,353045650,5340,5340,5340,5340,0
20231214,194900,353045650,5340,5340,5340,5340,0
20231214,194800,353045650,5340,5340,5340,5340,0
20231214,194700,353045650,5340,5340,5340,5340,0
20231214,194600,353045650,5340,5340,5340,5340,0
20231214,194500,353045650,5340,5340,5340,5340,0
20231214,194400,353045650,5340,5340,5340,5340,0
20231214,194300,353045650,5340,5340,5340,5340,938
20231214,194200,353045650,5340,5340,5340,5340,0
20231214,194100,353045650,5340,5340,5340,5340,0
20231214,194000,353045650,5340,5340,5340,5340,0
20231214,193900,353045650,5340,5340,5340,5340,0
20231214,193800,353045650,5340,5340,5340,5340,0
20231214,193700,353045650,5340,5340,5340,5340,0
20231214,193600,353045650,5340,5340,5340,5340,0
20231214,193500,353045650,5340,5340,5340,5340,0
20231214,193400,353045650,5340,5340,5340,5340,0
20231214,193300,353045650,5340,5340,5340,5340,0
20231214,193200,353045650,5340,5340,5340,5340,0
20231214,193100,353045650,5340,5340,5340,5340,0
20231214,193000,353045650,5340,5340,5340,5340,0
20231214,192900,353045650,5340,5340,5340,5340,0
20231214,192800,353045650,5340,5340,5340,5340,0
20231214,192700,353045650,5340,5340,5340,5340,0
20231214,192600,353045650,5340,5340,5340,5340,0
20231214,192500,353045650,5340,5340,5340,5340,0
20231214,192400,353045650,5340,5340,5340,5340,0
20231214,192300,353045650,5340,5340,5340,5340,0
20231214,192200,353045650,5340,5340,5340,5340,0
20231214,192100,353045650,5340,5340,5340,5340,0
20231214,192000,353045650,5340,5340,5340,5340,0
20231214,191900,353045650,5340,5340,5340,5340,0
20231214,191800,353045650,5340,5340,5340,5340,0
20231214,191700,353045650,5340,5340,5340,5340,0
20231214,191600,353045650,5340,5340,5340,5340,0
20231214,191500,353045650,5340,5340,5340,5340,0
20231214,191400,353045650,5340,5340,5340,5340,0
20231214,191300,353045650,5340,5340,5340,5340,938
20231214,191200,353045650,5340,5340,5340,5340,0
20231214,191100,353045650,5340,5340,5340,5340,0
20231214,191000,353045650,5340,5340,5340,5340,0
20231214,190900,353045650,5340,5340,5340,5340,0
20231214,190800,353045650,5340,5340,5340,5340,0
20231214,190700,353045650,5340,5340,5340,5340,0
20231214,190600,353045650,5340,5340,5340,5340,0
20231214,190500,353045650,5340,5340,5340,5340,0
20231214,190400,353045650,5340,5340,5340,5340,0
20231214,190300,353045650,5340,5340,5340,5340,0
20231214,190200,353045650,5340,5340,5340,5340,0
20231214,190100,353045650,5340,5340,5340,5340,0
20231214,190000,353045650,5340,5340,5340,5340,0
20231214,185900,353045650,5340,5340,5340,5340,0
20231214,185800,353045650,5340,5340,5340,5340,0
20231214,185700,353045650,5340,5340,5340,5340,0
20231214,185600,353045650,5340,5340,5340,5340,0
20231214,185500,353045650,5340,5340,5340,5340,0
20231214,185400,353045650,5340,5340,5340,5340,0
20231214,185300,353045650,5340,5340,5340,5340,0
20231214,185200,353045650,5340,5340,5340,5340,0
20231214,185100,353045650,5340,5340,5340,5340,0
20231214,185000,353045650,5340,5340,5340,5340,0
20231214,184900,353045650,5340,5340,5340,5340,0
20231214,184800,353045650,5340,5340,5340,5340,0
20231214,184700,353045650,5340,5340,5340,5340,0
20231214,184600,353045650,5340,5340,5340,5340,0
20231214,184500,353045650,5340,5340,5340,5340,0
20231214,184400,353045650,5340,5340,5340,5340,0
20231214,184300,353045650,5340,5340,5340,5340,938
20231214,184200,353045650,5340,5340,5340,5340,0
20231214,184100,353045650,5340,5340,5340,5340,0
20231214,184000,353045650,5340,5340,5340,5340,0
20231214,183900,353045650,5340,5340,5340,5340,0
20231214,183800,353045650,5340,5340,5340,5340,0
20231214,183700,353045650,5340,5340,5340,5340,0
20231214,183600,353045650,5340,5340,5340,5340,0
20231214,183500,353045650,5340,5340,5340,5340,0
20231214,183400,353045650,5340,5340,5340,5340,0
20231214,183300,353045650,5340,5340,5340,5340,0
20231214,183200,353045650,5340,5340,5340,5340,0
20231214,183100,353045650,5340,5340,5340,5340,0
20231214,183000,353045650,5340,5340,5340,5340,0
20231214,182900,353045650,5340,5340,5340,5340,0
20231214,182800,353045650,5340,5340,5340,5340,0
20231214,182700,353045650,5340,5340,5340,5340,0
20231214,182600,353045650,5340,5340,5340,5340,0
20231214,182500,353045650,5340,5340,5340,5340,0
20231214,182400,353045650,5340,5340,5340,5340,0
20231214,182300,353045650,5340,5340,5340,5340,0
20231214,182200,353045650,5340,5340,5340,5340,0
20231214,182100,353045650,5340,5340,5340,5340,0
20231214,182000,353045650,5340,5340,5340,5340,0
20231214,181900,353045650,5340,5340,5340,5340,0
20231214,181800,353045650,5340,5340,5340,5340,0
20231214,181700,353045650,5340,5340,5340,5340,0
20231214,181600,353045650,5340,5340,5340,5340,0
20231214,181500,353045650,5340,5340,5340,5340,0
20231214,181400,353045650,5340,5340,5340,5340,0
20231214,181300,353045650,5340,5340,5340,5340,938
20231214,181200,353045650,5340,5340,5340,5340,0
20231214,181100,353045650,5340,5340,5340,5340,0
20231214,181000,353045650,5340,5340,5340,5340,0
20231214,180900,353045650,5340,5340,5340,5340,0
20231214,180800,353045650,5340,5340,5340,5340,0
20231214,180700,353045650,5340,5340,5340,5340,0
20231214,180600,353045650,5340,5340,5340,5340,0
20231214,180500,353045650,5340,5340,5340,5340,0
20231214,180400,353045650,5340,5340,5340,5340,0
20231214,180300,353045650,5340,5340,5340,5340,0
20231214,180200,353045650,5340,5340,5340,5340,0
20231214,180100,353045650,5340,5340,5340,5340,0
20231214,180000,353045650,5340,5340,5340,5340,0
20231214,175900,353045650,5340,5340,5340,5340,0
20231214,175800,353045650,5340,5340,5340,5340,0
20231214,175700,353045650,5340,5340,5340,5340,0
20231214,175600,353045650,5340,5340,5340,5340,0
20231214,175500,353045650,5340,5340,5340,5340,0
20231214,175400,353045650,5340,5340,5340,5340,0
20231214,175300,353045650,5340,5340,5340,5340,0
20231214,175200,353045650,5340,5340,5340,5340,0
20231214,175100,353045650,5340,5340,5340,5340,0
20231214,175000,353045650,5340,5340,5340,5340,0
20231214,174900,353045650,5340,5340,5340,5340,0
20231214,174800,353045650,5340,5340,5340,5340,0
20231214,174700,353045650,5340,5340,5340,5340,0
20231214,174600,353045650,5340,5340,5340,5340,0
20231214,174500,353045650,5340,5340,5340,5340,0
20231214,174400,353045650,5340,5340,5340,5340,0
20231214,174300,353045650,5340,5340,5340,5340,938
20231214,174200,353045650,5340,5340,5340,5340,0
20231214,174100,353045650,5340,5340,5340,5340,0
20231214,174000,353045650,5340,5340,5340,5340,0
20231214,173900,353045650,5340,5340,5340,5340,0
20231214,173800,353045650,5340,5340,5340,5340,0
20231214,173700,353045650,5340,5340,5340,5340,0
20231214,173600,353045650,5340,5340,5340,5340,0
20231214,173500,353045650,5340,5340,5340,5340,0
20231214,173400,353045650,5340,5340,5340,5340,0
20231214,173300,353045650,5340,5340,5340,5340,0
20231214,173200,353045650,5340,5340,5340,5340,0
20231214,173100,353045650,5340,5340,5340,5340,0
20231214,173000,353045650,5340,5340,5340,5340,0
20231214,172900,353045650,5340,5340,5340,5340,0
20231214,172800,353045650,5340,5340,5340,5340,0
20231214,172700,353045650,5340,5340,5340,5340,0
20231214,172600,353045650,5340,5340,5340,5340,0
20231214,172500,353045650,5340,5340,5340,5340,0
20231214,172400,353045650,5340,5340,5340,5340,0
20231214,172300,353045650,5340,5340,5340,5340,0
20231214,172200,353045650,5340,5340,5340,5340,0
20231214,172100,353045650,5340,5340,5340,5340,0
20231214,172000,353045650,5340,5340,5340,5340,0
20231214,171900,353045650,5340,5340,5340,5340,0
20231214,171800,353045650,5340,5340,5340,5340,0
20231214,171700,353045650,5340,5340,5340,5340,0
20231214,171600,353045650,5340,5340,5340,5340,0
20231214,171500,353045650,5340,5340,5340,5340,0
20231214,171400,353045650,5340,5340,5340,5340,0
20231214,171300,353045650,5340,5340,5340,5340,938
20231214,171200,353045650,5340,5340,5340,5340,0
20231214,171100,353045650,5340,5340,5340,5340,0
20231214,171000,353045650,5340,5340,5340,5340,0
20231214,170900,353045650,5340,5340,5340,5340,0
20231214,170800,353045650,5340,5340,5340,5340,0
20231214,170700,353045650,5340,5340,5340,5340,0
20231214,170600,353045650,5340,5340,5340,5340,0
20231214,170500,353045650,5340,5340,5340,5340,0
20231214,170400,353045650,5340,5340,5340,5340,0
20231214,170300,353045650,5340,5340,5340,5340,0
20231214,170200,353045650,5340,5340,5340,5340,0
20231214,170100,353045650,5340,5340,5340,5340,0
20231214,170000,353045650,5340,5340,5340,5340,0
20231214,165900,353045650,5340,5340,5340,5340,0
20231214,165800,353045650,5340,5340,5340,5340,0
20231214,165700,353045650,5340,5340,5340,5340,0
20231214,165600,353045650,5340,5340,5340,5340,0
20231214,165500,353045650,5340,5340,5340,5340,0
20231214,165400,353045650,5340,5340,5340,5340,0
20231214,165300,353045650,5340,5340,5340,5340,0
20231214,165200,353045650,5340,5340,5340,5340,0
20231214,165100,353045650,5340,5340,5340,5340,0
20231214,165000,353045650,5340,5340,5340,5340,0
20231214,164900,353045650,5340,5340,5340,5340,0
20231214,164800,353045650,5340,5340,5340,5340,0
20231214,164700,353045650,5340,5340,5340,5340,0
20231214,164600,353045650,5340,5340,5340,5340,0
20231214,164500,353045650,5340,5340,5340,5340,0
20231214,164400,353045650,5340,5340,5340,5340,0
20231214,164300,353045650,5340,5340,5340,5340,938
20231214,164200,353045650,5340,5340,5340,5340,0
20231214,164100,353045650,5340,5340,5340,5340,0
20231214,164000,353045650,5340,5340,5340,5340,0
20231214,163900,353045650,5340,5340,5340,5340,0
20231214,163800,353045650,5340,5340,5340,5340,0
20231214,163700,353045650,5340,5340,5340,5340,0
20231214,163600,353045650,5340,5340,5340,5340,0
20231214,163500,353045650,5340,5340,5340,5340,0
20231214,163400,353045650,5340,5340,5340,5340,0
20231214,163300,353045650,5340,5340,5340,5340,0
20231214,163200,353045650,5340,5340,5340,5340,0
20231214,163100,353045650,5340,5340,5340,5340,0
20231214,163000,353045650,5340,5340,5340,5340,0
20231214,162900,353045650,5340,5340,5340,5340,0
20231214,162800,353045650,5340,5340,5340,5340,0
20231214,162700,353045650,5340,5340,5340,5340,0
20231214,162600,353045650,5340,5340,5340,5340,0
20231214,162500,353045650,5340,5340,5340,5340,0
20231214,162400,353045650,5340,5340,5340,5340,0
20231214,162300,353045650,5340,5340,5340,5340,0
20231214,162200,353045650,5340,5340,5340,5340,0
20231214,162100,353045650,5340,5340,5340,5340,0
20231214,162000,353045650,5340,5340,5340,5340,0
20231214,161900,353045650,5340,5340,5340,5340,0
20231214,161800,353045650,5340,5340,5340,5340,0
20231214,161700,353045650,5340,5340,5340,5340,0
20231214,161600,353045650,5340,5340,5340,5340,0
20231214,161500,353045650,5340,5340,5340,5340,0
20231214,161400,353045650,5340,5340,5340,5340,0
20231214,161300,353045650,5340,5340,5340,5340,938
20231214,161200,353045650,5340,5340,5340,5340,0
20231214,161100,353045650,5340,5340,5340,5340,0
20231214,161000,353045650,5340,5340,5340,5340,0
20231214,160900,353045650,5340,5340,5340,5340,0
20231214,160800,353045650,5340,5340,5340,5340,0
20231214,160700,353045650,5340,5340,5340,5340,0
20231214,160600,353045650,5340,5340,5340,5340,0
20231214,160500,353045650,5340,5340,5340,5340,0
20231214,160400,353045650,5340,5340,5340,5340,0
20231214,160300,353045650,5340,5340,5340,5340,0
20231214,160200,353045650,5340,5340,5340,5340,0
20231214,160100,353045650,5340,5340,5340,5340,0
20231214,160000,353045650,5340,5340,5340,5340,0
20231214,155900,353045650,5340,5340,5340,5340,0
20231214,155800,353045650,5340,5340,5340,5340,0
20231214,155700,353045650,5340,5340,5340,5340,0
20231214,155600,353045650,5340,5340,5340,5340,0
20231214,155500,353045650,5340,5340,5340,5340,0
20231214,155400,353045650,5340,5340,5340,5340,0
20231214,155300,353045650,5340,5340,5340,5340,0
20231214,155200,353045650,5340,5340,5340,5340,0
20231214,155100,353045650,5340,5340,5340,5340,0
20231214,155000,353045650,5340,5340,5340,5340,0
20231214,154900,353045650,5340,5340,5340,5340,0
20231214,154800,353045650,5340,5340,5340,5340,0
20231214,154700,353045650,5340,5340,5340,5340,0
20231214,154600,353045650,5340,5340,5340,5340,0
20231214,154500,353045650,5340,5340,5340,5340,0
20231214,154400,353045650,5340,5340,5340,5340,0
20231214,154300,353045650,5340,5340,5340,5340,938
20231214,154200,353045650,5340,5340,5340,5340,0
20231214,154100,353045650,5340,5340,5340,5340,0
20231214,154000,353045650,5340,5340,5340,5340,0
20231214,153900,353045650,5340,5340,5340,5340,0
20231214,153800,353045650,5340,5340,5340,5340,0
20231214,153700,353045650,5340,5340,5340,5340,0
20231214,153600,353045650,5340,5340,5340,5340,0
20231214,153500,353045650,5340,5340,5340,5340,0
20231214,153400,353045650,5340,5340,5340,5340,0
20231214,153300,353045650,5340,5340,5340,5340,0
20231214,153200,353045650,5340,5340,5340,5340,0
20231214,153100,353045650,5340,5340,5340,5340,0
20231214,153000,353045650,5340,5340,5340,5340,938
20231214,152900,348036730,5330,5330,5330,5330,0
20231214,152800,348036730,5330,5330,5330,5330,0
20231214,152700,348036730,5330,5330,5330,5330,0
20231214,152600,348036730,5330,5330,5330,5330,0
20231214,152500,348036730,5330,5330,5330,5330,0
20231214,152400,348036730,5330,5330,5330,5330,0
20231214,152300,348036730,5330,5330,5330,5330,0
20231214,152200,348036730,5330,5330,5330,5330,0
20231214,152100,348036730,5330,5330,5330,5330,0
20231214,152000,348036730,5330,5330,5330,5330,0
20231214,151900,348036730,5330,5330,5330,5330,57
20231214,151800,347732920,5330,5330,5340,5330,700
20231214,151700,344001640,5310,5320,5330,5310,527
20231214,151600,341193700,5330,5320,5330,5320,1284
20231214,151500,334362440,5330,5320,5330,5320,8126
20231214,151400,291129680,5330,5320,5330,5320,74
20231214,151300,290735590,5320,5320,5320,5320,0
20231214,151200,290735590,5320,5330,5330,5320,79
20231214,151100,290314920,5320,5320,5320,5320,39
20231214,151000,290107440,5330,5330,5330,5330,396
20231214,150900,287996760,5330,5340,5340,5330,190
20231214,150800,286983670,5340,5330,5340,5330,30
20231214,150700,286823750,5340,5340,5340,5340,40
20231214,150600,286610150,5340,5330,5340,5330,43
20231214,150500,286380950,5330,5340,5340,5330,341
20231214,150400,284563010,5330,5330,5330,5330,568
20231214,150300,281535570,5330,5330,5340,5330,295
20231214,150200,279962780,5330,5330,5330,5330,0
20231214,150100,279962780,5330,5340,5340,5330,67
20231214,150000,279605280,5330,5340,5340,5330,102
20231214,145900,279060720,5350,5350,5350,5350,39
20231214,145800,278852070,5340,5340,5340,5340,33
20231214,145700,278675850,5350,5350,5350,5350,38
20231214,145600,278472550,5340,5340,5340,5340,44
20231214,145500,278237590,5350,5340,5350,5340,74
20231214,145400,277842040,5350,5350,5350,5350,0
20231214,145300,277842040,5350,5340,5350,5340,86
20231214,145200,277382410,5350,5340,5350,5340,74
20231214,145100,276986840,5340,5340,5340,5340,0
20231214,145000,276986840,5340,5350,5350,5340,89
20231214,144900,276511190,5340,5340,5340,5340,0
20231214,144800,276511190,5340,5340,5350,5340,236
20231214,144700,275250560,5340,5340,5340,5340,371
20231214,144600,273269420,5340,5340,5350,5340,16
20231214,144500,273183970,5340,5350,5350,5340,28
20231214,144400,273034430,5340,5340,5340,5340,20
20231214,144300,272927630,5340,5340,5340,5340,32
20231214,144200,272756750,5340,5340,5340,5340,28
20231214,144100,272607230,5340,5340,5340,5340,351
20231214,144000,270732890,5330,5340,5340,5330,83
20231214,143900,270290110,5340,5340,5340,5340,45
20231214,143800,270049810,5350,5350,5350,5350,40
20231214,143700,269835810,5340,5350,5350,5340,50
20231214,143600,269568790,5350,5340,5350,5340,639
20231214,143500,266156140,5340,5350,5350,5340,72
20231214,143400,265771250,5350,5340,5350,5340,47
20231214,143300,265520250,5350,5350,5350,5350,40
20231214,143200,265306250,5340,5340,5340,5340,35
20231214,143100,265119350,5350,5340,5350,5340,83
20231214,143000,264675720,5350,5350,5350,5350,2
20231214,142900,264665020,5340,5350,5350,5340,78
20231214,142800,264248090,5340,5340,5340,5340,0
20231214,142700,264248090,5340,5350,5350,5340,79
20231214,142600,263825830,5350,5340,5350,5340,42
20231214,142500,263601530,5350,5350,5350,5350,40
20231214,142400,263387530,5340,5340,5340,5340,48
20231214,142300,263131210,5350,5340,5350,5340,80
20231214,142200,262703520,5340,5340,5340,5340,0
20231214,142100,262703520,5340,5340,5350,5340,78
20231214,142000,262286620,5340,5340,5340,5340,0
20231214,141900,262286620,5340,5350,5350,5340,519
20231214,141800,259510370,5350,5350,5350,5340,97
20231214,141700,258991810,5350,5360,5360,5350,9
20231214,141600,258943640,5350,5350,5350,5350,34
20231214,141500,258761740,5350,5350,5350,5350,2
20231214,141400,258751040,5350,5350,5350,5350,39
20231214,141300,258542390,5350,5350,5350,5350,0
20231214,141200,258542390,5350,5350,5350,5350,39
20231214,141100,258333740,5340,5340,5340,5340,1
20231214,141000,258328400,5350,5350,5360,5350,265
20231214,140900,256910250,5360,5360,5360,5360,1
20231214,140800,256904890,5360,5360,5360,5360,39
20231214,140700,256695850,5360,5350,5360,5350,102
20231214,140600,256150130,5350,5350,5350,5350,41
20231214,140500,255930780,5350,5350,5350,5350,2
20231214,140400,255920080,5350,5350,5350,5350,91
20231214,140300,255433230,5350,5350,5350,5350,3
20231214,140200,255417180,5350,5350,5350,5350,41
20231214,140100,255197830,5350,5350,5350,5350,41
20231214,140000,254978480,5340,5340,5340,5340,1
20231214,135900,254973140,5350,5350,5350,5350,40
20231214,135800,254759140,5350,5350,5350,5350,26
20231214,135700,254620040,5350,5350,5350,5350,40
20231214,135600,254406040,5350,5350,5350,5350,0
20231214,135500,254406040,5350,5350,5350,5350,41
20231214,135400,254186690,5350,5350,5350,5350,2
20231214,135300,254175990,5350,5350,5350,5350,39
20231214,135200,253967340,5350,5350,5350,5350,0
20231214,135100,253967340,5350,5340,5350,5340,47
20231214,135000,253715970,5340,5340,5340,5340,137
20231214,134900,252984390,5350,5340,5350,5340,239
20231214,134800,251707740,5350,5350,5350,5350,0
20231214,134700,251707740,5350,5350,5350,5350,43
20231214,134600,251477690,5350,5350,5350,5350,0
20231214,134500,251477690,5350,5360,5360,5350,62
20231214,134400,251145970,5350,5350,5350,5350,667
20231214,134300,247577520,5350,5350,5350,5350,2
20231214,134200,247566820,5350,5350,5350,5350,41
20231214,134100,247347470,5350,5350,5350,5350,0
20231214,134000,247347470,5350,5350,5350,5350,39
20231214,133900,247138820,5340,5350,5350,5340,152
20231214,133800,246325630,5350,5360,5360,5350,341
20231214,133700,244500870,5360,5360,5360,5360,0
20231214,133600,244500870,5360,5360,5360,5360,143
20231214,133500,243734390,5360,5360,5360,5360,0
20231214,133400,243734390,5360,5360,5360,5360,39
20231214,133300,243525350,5360,5360,5360,5360,0
20231214,133200,243525350,5360,5360,5360,5360,38
20231214,133100,243321670,5360,5360,5360,5360,0
20231214,133000,243321670,5360,5360,5360,5360,41
20231214,132900,243101910,5360,5360,5360,5360,0
20231214,132800,243101910,5360,5350,5360,5350,40
20231214,132700,242887520,5360,5360,5360,5360,39
20231214,132600,242678480,5350,5350,5350,5350,0
20231214,132500,242678480,5350,5350,5350,5350,200
20231214,132400,241608480,5350,5350,5350,5350,0
20231214,132300,241608480,5350,5350,5350,5350,0
20231214,132200,241608480,5350,5350,5350,5350,150
20231214,132100,240805980,5360,5360,5360,5360,0
20231214,132000,240805980,5360,5360,5360,5360,0
20231214,131900,240805980,5360,5360,5360,5360,1
20231214,131800,240800620,5350,5350,5350,5350,1
20231214,131700,240795270,5350,5350,5350,5350,150
20231214,131600,239992770,5350,5350,5350,5350,0
20231214,131500,239992770,5350,5350,5350,5350,0
20231214,131400,239992770,5350,5350,5350,5350,100
20231214,131300,239457770,5350,5350,5350,5350,162
20231214,131200,238591070,5350,5350,5350,5350,178
20231214,131100,237638770,5350,5350,5350,5350,0
20231214,131000,237638770,5350,5350,5350,5350,278
20231214,130900,236151470,5350,5350,5350,5350,360
20231214,130800,234225470,5350,5350,5350,5350,100
20231214,130700,233690470,5350,5350,5350,5350,1
20231214,130600,233685120,5360,5360,5360,5360,1
20231214,130500,233679760,5350,5350,5350,5350,52
20231214,130400,233401560,5350,5350,5350,5350,114
20231214,130300,232791660,5350,5350,5350,5350,0
20231214,130200,232791660,5350,5350,5350,5350,0
20231214,130100,232791660,5350,5350,5350,5350,0
20231214,130000,232791660,5350,5350,5350,5350,0
20231214,125900,232791660,5350,5350,5350,5350,0
20231214,125800,232791660,5350,5350,5350,5350,36
20231214,125700,232599060,5340,5340,5340,5340,1
20231214,125600,232593720,5350,5350,5350,5350,550
20231214,125500,229651220,5350,5340,5350,5340,891
20231214,125400,224885670,5350,5350,5350,5350,0
20231214,125300,224885670,5350,5350,5350,5350,0
20231214,125200,224885670,5350,5350,5350,5350,0
20231214,125100,224885670,5350,5350,5350,5350,0
20231214,125000,224885670,5350,5350,5350,5350,80
20231214,124900,224457670,5350,5350,5350,5350,151
20231214,124800,223649820,5350,5350,5350,5350,204
20231214,124700,222558420,5350,5350,5350,5350,496
20231214,124600,219904820,5350,5350,5350,5350,551
20231214,124500,216956970,5350,5350,5350,5350,700
20231214,124400,213211970,5350,5350,5350,5350,411
20231214,124300,211013120,5350,5350,5350,5350,0
20231214,124200,211013120,5350,5350,5350,5350,0
20231214,124100,211013120,5350,5350,5350,5350,0
20231214,124000,211013120,5350,5350,5350,5350,0
20231214,123900,211013120,5350,5350,5350,5350,0
20231214,123800,211013120,5350,5350,5350,5350,3
20231214,123700,210997070,5350,5350,5350,5350,0
20231214,123600,210997070,5350,5350,5350,5350,0
20231214,123500,210997070,5350,5350,5350,5350,1
20231214,123400,210991720,5350,5350,5350,5350,0
20231214,123300,210991720,5350,5350,5350,5350,0
20231214,123200,210991720,5350,5350,5350,5350,0
20231214,123100,210991720,5350,5350,5350,5350,33
20231214,123000,210815170,5350,5350,5350,5350,0
20231214,122900,210815170,5350,5350,5350,5350,0
20231214,122800,210815170,5350,5350,5350,5350,0
20231214,122700,210815170,5350,5350,5350,5350,0
20231214,122600,210815170,5350,5350,5350,5350,0
20231214,122500,210815170,5350,5350,5350,5350,1
20231214,122400,210809820,5350,5350,5350,5350,0
20231214,122300,210809820,5350,5350,5350,5350,0
20231214,122200,210809820,5350,5350,5350,5350,0
20231214,122100,210809820,5350,5350,5350,5350,0
20231214,122000,210809820,5350,5350,5350,5350,0
20231214,121900,210809820,5350,5350,5350,5350,0
20231214,121800,210809820,5350,5350,5350,5350,62
20231214,121700,210478120,5350,5350,5350,5330,1033
20231214,121600,204970990,5350,5350,5350,5350,0
20231214,121500,204970990,5350,5350,5350,5350,0
20231214,121400,204970990,5350,5360,5360,5350,179
20231214,121300,204011660,5350,5350,5350,5350,0
20231214,121200,204011660,5350,5350,5350,5350,0
20231214,121100,204011660,5350,5350,5350,5350,0
20231214,121000,204011660,5350,5350,5350,5350,0
20231214,120900,204011660,5350,5350,5350,5350,10
20231214,120800,203958160,5350,5350,5350,5350,0
20231214,120700,203958160,5350,5350,5350,5350,34
20231214,120600,203776260,5350,5340,5350,5340,1825
20231214,120500,194021220,5350,5350,5350,5350,0
20231214,120400,194021220,5350,5350,5350,5340,659
20231214,120300,190495580,5350,5350,5350,5350,0
20231214,120200,190495580,5350,5350,5350,5350,0
20231214,120100,190495580,5350,5350,5350,5350,50
20231214,120000,190228080,5350,5350,5350,5350,0
20231214,115900,190228080,5350,5350,5350,5350,0
20231214,115800,190228080,5350,5350,5350,5350,0
20231214,115700,190228080,5350,5350,5350,5350,0
20231214,115600,190228080,5350,5350,5350,5350,0
20231214,115500,190228080,5350,5350,5350,5350,0
20231214,115400,190228080,5350,5350,5350,5350,0
20231214,115300,190228080,5350,5350,5350,5350,1
20231214,115200,190222730,5350,5350,5350,5350,0
20231214,115100,190222730,5350,5350,5350,5350,0
20231214,115000,190222730,5350,5350,5350,5350,0
20231214,114900,190222730,5350,5350,5350,5350,0
20231214,114800,190222730,5350,5350,5350,5350,0
20231214,114700,190222730,5350,5350,5350,5350,0
20231214,114600,190222730,5350,5350,5350,5350,0
20231214,114500,190222730,5350,5350,5350,5350,0
20231214,114400,190222730,5350,5350,5350,5350,0
20231214,114300,190222730,5350,5350,5350,5350,59
20231214,114200,189907080,5350,5350,5350,5350,0
20231214,114100,189907080,5350,5350,5350,5350,0
20231214,114000,189907080,5350,5350,5350,5350,0
20231214,113900,189907080,5350,5350,5350,5350,31
20231214,113800,189741230,5350,5360,5360,5350,51
20231214,113700,189468370,5340,5340,5340,5340,0
20231214,113600,189468370,5340,5340,5340,5340,0
20231214,113500,189468370,5340,5340,5340,5340,0
20231214,113400,189468370,5340,5340,5340,5340,0
20231214,113300,189468370,5340,5350,5350,5340,500
20231214,113200,186797630,5360,5360,5360,5360,0
20231214,113100,186797630,5360,5360,5360,5360,0
20231214,113000,186797630,5360,5360,5360,5360,0
20231214,112900,186797630,5360,5360,5360,5360,0
20231214,112800,186797630,5360,5360,5360,5360,5
20231214,112700,186770830,5350,5350,5350,5350,34
20231214,112600,186588930,5360,5360,5360,5360,5
20231214,112500,186562130,5350,5350,5350,5350,0
20231214,112400,186562130,5350,5350,5350,5350,0
20231214,112300,186562130,5350,5350,5350,5350,0
20231214,112200,186562130,5350,5350,5350,5350,24
20231214,112100,186433730,5350,5350,5350,5350,0
20231214,112000,186433730,5350,5350,5350,5350,0
20231214,111900,186433730,5350,5350,5350,5350,0
20231214,111800,186433730,5350,5350,5350,5350,100
20231214,111700,185898730,5350,5360,5360,5350,156
20231214,111600,185064120,5350,5350,5350,5350,64
20231214,111500,184721720,5350,5350,5350,5350,238
20231214,111400,183448420,5350,5360,5360,5350,35
20231214,111300,183261160,5350,5350,5350,5350,0
20231214,111200,183261160,5350,5350,5350,5350,0
20231214,111100,183261160,5350,5350,5350,5350,430
20231214,111000,180960660,5350,5350,5350,5350,1
20231214,110900,180955310,5350,5350,5350,5350,0
20231214,110800,180955310,5350,5350,5350,5350,25
20231214,110700,180821560,5350,5350,5350,5350,0
20231214,110600,180821560,5350,5350,5350,5350,0
20231214,110500,180821560,5350,5350,5350,5350,0
20231214,110400,180821560,5350,5350,5350,5350,0
20231214,110300,180821560,5350,5350,5350,5350,0
20231214,110200,180821560,5350,5350,5350,5350,0
20231214,110100,180821560,5350,5360,5360,5350,5
20231214,110000,180794790,5350,5350,5350,5350,0
20231214,105900,180794790,5350,5350,5350,5350,0
20231214,105800,180794790,5350,5350,5350,5350,0
20231214,105700,180794790,5350,5350,5350,5350,0
20231214,105600,180794790,5350,5350,5350,5350,0
20231214,105500,180794790,5350,5350,5350,5350,0
20231214,105400,180794790,5350,5350,5350,5350,0
20231214,105300,180794790,5350,5350,5350,5350,0
20231214,105200,180794790,5350,5350,5350,5350,0
20231214,105100,180794790,5350,5350,5350,5350,0
20231214,105000,180794790,5350,5350,5350,5350,0
20231214,104900,180794790,5350,5350,5350,5350,80
20231214,104800,180366790,5350,5350,5350,5350,25
20231214,104700,180233040,5350,5350,5350,5350,0
20231214,104600,180233040,5350,5350,5350,5350,0
20231214,104500,180233040,5350,5350,5350,5350,0
20231214,104400,180233040,5350,5350,5350,5350,0
20231214,104300,180233040,5350,5350,5350,5350,0
20231214,104200,180233040,5350,5350,5350,5350,0
20231214,104100,180233040,5350,5350,5350,5350,0
20231214,104000,180233040,5350,5350,5350,5350,0
20231214,103900,180233040,5350,5350,5350,5350,0
20231214,103800,180233040,5350,5350,5350,5350,0
20231214,103700,180233040,5350,5350,5350,5350,0
20231214,103600,180233040,5350,5350,5350,5350,0
20231214,103500,180233040,5350,5350,5350,5350,0
20231214,103400,180233040,5350,5350,5350,5350,0
20231214,103300,180233040,5350,5350,5350,5350,1
20231214,103200,180227690,5350,5350,5350,5350,0
20231214,103100,180227690,5350,5350,5350,5350,0
20231214,103000,180227690,5350,5350,5350,5350,7
20231214,102900,180190240,5350,5350,5350,5350,0
20231214,102800,180190240,5350,5350,5350,5350,506
20231214,102700,177483140,5350,5350,5350,5350,0
20231214,102600,177483140,5350,5350,5350,5350,0
20231214,102500,177483140,5350,5350,5350,5350,0
20231214,102400,177483140,5350,5350,5350,5350,0
20231214,102300,177483140,5350,5350,5350,5350,40
20231214,102200,177269140,5340,5340,5340,5340,0
20231214,102100,177269140,5340,5340,5340,5340,555
20231214,102000,174305440,5340,5340,5340,5340,0
20231214,101900,174305440,5340,5340,5340,5340,534
20231214,101800,171453880,5350,5350,5350,5350,4
20231214,101700,171432480,5350,5350,5350,5350,2
20231214,101600,171421780,5350,5350,5350,5350,162
20231214,101500,170555080,5350,5350,5350,5350,76
20231214,101400,170148480,5360,5360,5360,5360,652
20231214,101300,166653760,5370,5370,5370,5370,0
20231214,101200,166653760,5370,5370,5370,5370,0
20231214,101100,166653760,5370,5370,5370,5370,0
20231214,101000,166653760,5370,5370,5370,5370,21
20231214,100900,166540990,5370,5370,5370,5370,299
20231214,100800,164935360,5370,5370,5370,5370,74
20231214,100700,164537980,5380,5380,5380,5380,0
20231214,100600,164537980,5380,5380,5380,5380,0
20231214,100500,164537980,5380,5380,5380,5380,0
20231214,100400,164537980,5380,5380,5380,5380,25
20231214,100300,164403480,5380,5380,5380,5380,27
20231214,100200,164258220,5380,5380,5380,5380,70
20231214,100100,163881620,5380,5380,5380,5380,0
20231214,100000,163881620,5380,5350,5380,5350,4170
20231214,095900,141534060,5350,5350,5350,5350,0
20231214,095800,141534060,5350,5350,5350,5350,1000
20231214,095700,136184060,5350,5350,5350,5350,0
20231214,095600,136184060,5350,5350,5350,5350,0
20231214,095500,136184060,5350,5360,5360,5350,1726
20231214,095400,126949500,5360,5360,5360,5360,1
20231214,095300,126944140,5360,5360,5360,5360,93
20231214,095200,126445660,5350,5350,5350,5350,200
20231214,095100,125375660,5350,5350,5350,5350,0
20231214,095000,125375660,5350,5350,5350,5350,769
20231214,094900,121261510,5360,5360,5360,5360,0
20231214,094800,121261510,5360,5360,5360,5360,10
20231214,094700,121207910,5350,5350,5350,5350,0
20231214,094600,121207910,5350,5350,5350,5350,0
20231214,094500,121207910,5350,5350,5350,5350,676
20231214,094400,117591310,5350,5350,5350,5350,168
20231214,094300,116692510,5360,5360,5360,5360,0
20231214,094200,116692510,5360,5360,5360,5360,0
20231214,094100,116692510,5360,5360,5360,5360,102
20231214,094000,116145790,5370,5370,5370,5370,0
20231214,093900,116145790,5370,5370,5370,5370,0
20231214,093800,116145790,5370,5370,5370,5370,0
20231214,093700,116145790,5370,5370,5370,5370,1
20231214,093600,116140420,5370,5370,5370,5370,51
20231214,093500,115866550,5380,5380,5380,5380,0
20231214,093400,115866550,5380,5380,5380,5380,1
20231214,093300,115861170,5380,5380,5380,5380,3005
20231214,093200,99694270,5390,5390,5390,5390,71
20231214,093100,99311580,5390,5390,5390,5390,85
20231214,093000,98853430,5390,5390,5390,5390,131
20231214,092900,98147340,5390,5390,5390,5390,555
20231214,092800,95155890,5400,5400,5400,5400,0
20231214,092700,95155890,5400,5400,5400,5390,126
20231214,092600,94476220,5410,5400,5410,5400,465
20231214,092500,91963170,5410,5410,5410,5400,262
20231214,092400,90546350,5400,5390,5400,5390,5782
20231214,092300,59340240,5390,5390,5390,5390,4
20231214,092200,59318680,5380,5380,5390,5380,4066
20231214,092100,37414750,5370,5370,5370,5370,3
20231214,092000,37398640,5380,5380,5380,5380,15
20231214,091900,37317940,5370,5370,5370,5370,71
20231214,091800,36936670,5370,5370,5370,5370,0
20231214,091700,36936670,5370,5370,5370,5350,492
20231214,091600,34299870,5370,5370,5370,5370,0
20231214,091500,34299870,5370,5370,5370,5370,0
20231214,091400,34299870,5370,5370,5370,5370,72
20231214,091300,33913230,5370,5370,5370,5330,1263
20231214,091200,27148230,5370,5370,5370,5370,34
20231214,091100,26965650,5370,5370,5370,5370,110
20231214,091000,26374950,5380,5380,5380,5380,0
20231214,090900,26374950,5380,5380,5380,5380,663
20231214,090800,22808010,5380,5380,5380,5380,11
20231214,090700,22748830,5390,5380,5390,5380,1122
20231214,090600,16712450,5380,5380,5380,5380,2000
20231214,090500,5952450,5370,5370,5370,5370,624
20231214,090400,2601570,5370,5370,5370,5370,290
20231214,090300,1044270,5360,5360,5360,5360,102
20231214,090200,497550,5350,5350,5350,5350,0
20231214,090100,497550,5350,5350,5350,5350,0
20231214,090000,497550,5350,5350,5350,5350,93