KissMeData/032190/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,191200,2458108180,12600,12600,12600,12600,16109
20231214,191100,2458108180,12600,12600,12600,12600,0
20231214,191000,2458108180,12600,12600,12600,12600,0
20231214,190900,2458108180,12600,12600,12600,12600,0
20231214,190800,2458108180,12600,12600,12600,12600,0
20231214,190700,2458108180,12600,12600,12600,12600,0
20231214,190600,2458108180,12600,12600,12600,12600,0
20231214,190500,2458108180,12600,12600,12600,12600,0
20231214,190400,2458108180,12600,12600,12600,12600,0
20231214,190300,2458108180,12600,12600,12600,12600,0
20231214,190200,2458108180,12600,12600,12600,12600,0
20231214,190100,2458108180,12600,12600,12600,12600,0
20231214,190000,2458108180,12600,12600,12600,12600,0
20231214,185900,2458108180,12600,12600,12600,12600,0
20231214,185800,2458108180,12600,12600,12600,12600,0
20231214,185700,2458108180,12600,12600,12600,12600,0
20231214,185600,2458108180,12600,12600,12600,12600,0
20231214,185500,2458108180,12600,12600,12600,12600,0
20231214,185400,2458108180,12600,12600,12600,12600,0
20231214,185300,2458108180,12600,12600,12600,12600,0
20231214,185200,2458108180,12600,12600,12600,12600,0
20231214,185100,2458108180,12600,12600,12600,12600,0
20231214,185000,2458108180,12600,12600,12600,12600,0
20231214,184900,2458108180,12600,12600,12600,12600,0
20231214,184800,2458108180,12600,12600,12600,12600,0
20231214,184700,2458108180,12600,12600,12600,12600,0
20231214,184600,2458108180,12600,12600,12600,12600,0
20231214,184500,2458108180,12600,12600,12600,12600,0
20231214,184400,2458108180,12600,12600,12600,12600,0
20231214,184300,2458108180,12600,12600,12600,12600,0
20231214,184200,2458108180,12600,12600,12600,12600,16109
20231214,184100,2458108180,12600,12600,12600,12600,0
20231214,184000,2458108180,12600,12600,12600,12600,0
20231214,183900,2458108180,12600,12600,12600,12600,0
20231214,183800,2458108180,12600,12600,12600,12600,0
20231214,183700,2458108180,12600,12600,12600,12600,0
20231214,183600,2458108180,12600,12600,12600,12600,0
20231214,183500,2458108180,12600,12600,12600,12600,0
20231214,183400,2458108180,12600,12600,12600,12600,0
20231214,183300,2458108180,12600,12600,12600,12600,0
20231214,183200,2458108180,12600,12600,12600,12600,0
20231214,183100,2458108180,12600,12600,12600,12600,0
20231214,183000,2458108180,12600,12600,12600,12600,0
20231214,182900,2458108180,12600,12600,12600,12600,0
20231214,182800,2458108180,12600,12600,12600,12600,0
20231214,182700,2458108180,12600,12600,12600,12600,0
20231214,182600,2458108180,12600,12600,12600,12600,0
20231214,182500,2458108180,12600,12600,12600,12600,0
20231214,182400,2458108180,12600,12600,12600,12600,0
20231214,182300,2458108180,12600,12600,12600,12600,0
20231214,182200,2458108180,12600,12600,12600,12600,0
20231214,182100,2458108180,12600,12600,12600,12600,0
20231214,182000,2458108180,12600,12600,12600,12600,0
20231214,181900,2458108180,12600,12600,12600,12600,0
20231214,181800,2458108180,12600,12600,12600,12600,0
20231214,181700,2458108180,12600,12600,12600,12600,0
20231214,181600,2458108180,12600,12600,12600,12600,0
20231214,181500,2458108180,12600,12600,12600,12600,0
20231214,181400,2458108180,12600,12600,12600,12600,0
20231214,181300,2458108180,12600,12600,12600,12600,0
20231214,181200,2458108180,12600,12600,12600,12600,16109
20231214,181100,2458108180,12600,12600,12600,12600,0
20231214,181000,2458108180,12600,12600,12600,12600,0
20231214,180900,2458108180,12600,12600,12600,12600,0
20231214,180800,2458108180,12600,12600,12600,12600,0
20231214,180700,2458108180,12600,12600,12600,12600,0
20231214,180600,2458108180,12600,12600,12600,12600,0
20231214,180500,2458108180,12600,12600,12600,12600,0
20231214,180400,2458108180,12600,12600,12600,12600,0
20231214,180300,2458108180,12600,12600,12600,12600,0
20231214,180200,2458108180,12600,12600,12600,12600,0
20231214,180100,2458108180,12600,12600,12600,12600,0
20231214,180000,2458108180,12600,12600,12600,12600,0
20231214,175900,2458108180,12600,12600,12600,12600,0
20231214,175800,2458108180,12600,12600,12600,12600,0
20231214,175700,2458108180,12600,12600,12600,12600,0
20231214,175600,2458108180,12600,12600,12600,12600,0
20231214,175500,2458108180,12600,12600,12600,12600,0
20231214,175400,2458108180,12600,12600,12600,12600,0
20231214,175300,2458108180,12600,12600,12600,12600,0
20231214,175200,2458108180,12600,12600,12600,12600,0
20231214,175100,2458108180,12600,12600,12600,12600,0
20231214,175000,2458108180,12600,12600,12600,12600,0
20231214,174900,2458108180,12600,12600,12600,12600,0
20231214,174800,2458108180,12600,12600,12600,12600,0
20231214,174700,2458108180,12600,12600,12600,12600,0
20231214,174600,2458108180,12600,12600,12600,12600,0
20231214,174500,2458108180,12600,12600,12600,12600,0
20231214,174400,2458108180,12600,12600,12600,12600,0
20231214,174300,2458108180,12600,12600,12600,12600,0
20231214,174200,2458108180,12600,12600,12600,12600,16109
20231214,174100,2458108180,12600,12600,12600,12600,0
20231214,174000,2458108180,12600,12600,12600,12600,0
20231214,173900,2458108180,12600,12600,12600,12600,0
20231214,173800,2458108180,12600,12600,12600,12600,0
20231214,173700,2458108180,12600,12600,12600,12600,0
20231214,173600,2458108180,12600,12600,12600,12600,0
20231214,173500,2458108180,12600,12600,12600,12600,0
20231214,173400,2458108180,12600,12600,12600,12600,0
20231214,173300,2458108180,12600,12600,12600,12600,0
20231214,173200,2458108180,12600,12600,12600,12600,0
20231214,173100,2458108180,12600,12600,12600,12600,0
20231214,173000,2458108180,12600,12600,12600,12600,0
20231214,172900,2458108180,12600,12600,12600,12600,0
20231214,172800,2458108180,12600,12600,12600,12600,0
20231214,172700,2458108180,12600,12600,12600,12600,0
20231214,172600,2458108180,12600,12600,12600,12600,0
20231214,172500,2458108180,12600,12600,12600,12600,0
20231214,172400,2458108180,12600,12600,12600,12600,0
20231214,172300,2458108180,12600,12600,12600,12600,0
20231214,172200,2458108180,12600,12600,12600,12600,0
20231214,172100,2458108180,12600,12600,12600,12600,0
20231214,172000,2458108180,12600,12600,12600,12600,0
20231214,171900,2458108180,12600,12600,12600,12600,0
20231214,171800,2458108180,12600,12600,12600,12600,0
20231214,171700,2458108180,12600,12600,12600,12600,0
20231214,171600,2458108180,12600,12600,12600,12600,0
20231214,171500,2458108180,12600,12600,12600,12600,0
20231214,171400,2458108180,12600,12600,12600,12600,0
20231214,171300,2458108180,12600,12600,12600,12600,0
20231214,171200,2458108180,12600,12600,12600,12600,16109
20231214,171100,2458108180,12600,12600,12600,12600,0
20231214,171000,2458108180,12600,12600,12600,12600,0
20231214,170900,2458108180,12600,12600,12600,12600,0
20231214,170800,2458108180,12600,12600,12600,12600,0
20231214,170700,2458108180,12600,12600,12600,12600,0
20231214,170600,2458108180,12600,12600,12600,12600,0
20231214,170500,2458108180,12600,12600,12600,12600,0
20231214,170400,2458108180,12600,12600,12600,12600,0
20231214,170300,2458108180,12600,12600,12600,12600,0
20231214,170200,2458108180,12600,12600,12600,12600,0
20231214,170100,2458108180,12600,12600,12600,12600,0
20231214,170000,2458108180,12600,12600,12600,12600,0
20231214,165900,2458108180,12600,12600,12600,12600,0
20231214,165800,2458108180,12600,12600,12600,12600,0
20231214,165700,2458108180,12600,12600,12600,12600,0
20231214,165600,2458108180,12600,12600,12600,12600,0
20231214,165500,2458108180,12600,12600,12600,12600,0
20231214,165400,2458108180,12600,12600,12600,12600,0
20231214,165300,2458108180,12600,12600,12600,12600,0
20231214,165200,2458108180,12600,12600,12600,12600,0
20231214,165100,2458108180,12600,12600,12600,12600,0
20231214,165000,2458108180,12600,12600,12600,12600,0
20231214,164900,2458108180,12600,12600,12600,12600,0
20231214,164800,2458108180,12600,12600,12600,12600,0
20231214,164700,2458108180,12600,12600,12600,12600,0
20231214,164600,2458108180,12600,12600,12600,12600,0
20231214,164500,2458108180,12600,12600,12600,12600,0
20231214,164400,2458108180,12600,12600,12600,12600,0
20231214,164300,2458108180,12600,12600,12600,12600,0
20231214,164200,2458108180,12600,12600,12600,12600,16109
20231214,164100,2458108180,12600,12600,12600,12600,0
20231214,164000,2458108180,12600,12600,12600,12600,0
20231214,163900,2458108180,12600,12600,12600,12600,0
20231214,163800,2458108180,12600,12600,12600,12600,0
20231214,163700,2458108180,12600,12600,12600,12600,0
20231214,163600,2458108180,12600,12600,12600,12600,0
20231214,163500,2458108180,12600,12600,12600,12600,0
20231214,163400,2458108180,12600,12600,12600,12600,0
20231214,163300,2458108180,12600,12600,12600,12600,0
20231214,163200,2458108180,12600,12600,12600,12600,0
20231214,163100,2458108180,12600,12600,12600,12600,0
20231214,163000,2458108180,12600,12600,12600,12600,0
20231214,162900,2458108180,12600,12600,12600,12600,0
20231214,162800,2458108180,12600,12600,12600,12600,0
20231214,162700,2458108180,12600,12600,12600,12600,0
20231214,162600,2458108180,12600,12600,12600,12600,0
20231214,162500,2458108180,12600,12600,12600,12600,0
20231214,162400,2458108180,12600,12600,12600,12600,0
20231214,162300,2458108180,12600,12600,12600,12600,0
20231214,162200,2458108180,12600,12600,12600,12600,0
20231214,162100,2458108180,12600,12600,12600,12600,0
20231214,162000,2458108180,12600,12600,12600,12600,0
20231214,161900,2458108180,12600,12600,12600,12600,0
20231214,161800,2458108180,12600,12600,12600,12600,0
20231214,161700,2458108180,12600,12600,12600,12600,0
20231214,161600,2458108180,12600,12600,12600,12600,0
20231214,161500,2458108180,12600,12600,12600,12600,0
20231214,161400,2458108180,12600,12600,12600,12600,0
20231214,161300,2458108180,12600,12600,12600,12600,0
20231214,161200,2458108180,12600,12600,12600,12600,16109
20231214,161100,2458108180,12600,12600,12600,12600,0
20231214,161000,2458108180,12600,12600,12600,12600,0
20231214,160900,2458108180,12600,12600,12600,12600,0
20231214,160800,2458108180,12600,12600,12600,12600,0
20231214,160700,2458108180,12600,12600,12600,12600,0
20231214,160600,2458108180,12600,12600,12600,12600,0
20231214,160500,2458108180,12600,12600,12600,12600,0
20231214,160400,2458108180,12600,12600,12600,12600,0
20231214,160300,2458108180,12600,12600,12600,12600,0
20231214,160200,2458108180,12600,12600,12600,12600,0
20231214,160100,2458108180,12600,12600,12600,12600,0
20231214,160000,2458108180,12600,12600,12600,12600,0
20231214,155900,2458108180,12600,12600,12600,12600,0
20231214,155800,2458108180,12600,12600,12600,12600,0
20231214,155700,2458108180,12600,12600,12600,12600,0
20231214,155600,2458108180,12600,12600,12600,12600,0
20231214,155500,2458108180,12600,12600,12600,12600,0
20231214,155400,2458108180,12600,12600,12600,12600,0
20231214,155300,2458108180,12600,12600,12600,12600,0
20231214,155200,2458108180,12600,12600,12600,12600,0
20231214,155100,2458108180,12600,12600,12600,12600,0
20231214,155000,2458108180,12600,12600,12600,12600,0
20231214,154900,2458108180,12600,12600,12600,12600,0
20231214,154800,2458108180,12600,12600,12600,12600,0
20231214,154700,2458108180,12600,12600,12600,12600,0
20231214,154600,2458108180,12600,12600,12600,12600,0
20231214,154500,2458108180,12600,12600,12600,12600,0
20231214,154400,2458108180,12600,12600,12600,12600,0
20231214,154300,2458108180,12600,12600,12600,12600,0
20231214,154200,2458108180,12600,12600,12600,12600,16109
20231214,154100,2458108180,12600,12600,12600,12600,0
20231214,154000,2458108180,12600,12600,12600,12600,0
20231214,153900,2458108180,12600,12600,12600,12600,0
20231214,153800,2458108180,12600,12600,12600,12600,0
20231214,153700,2458108180,12600,12600,12600,12600,0
20231214,153600,2458108180,12600,12600,12600,12600,0
20231214,153500,2458108180,12600,12600,12600,12600,0
20231214,153400,2458108180,12600,12600,12600,12600,0
20231214,153300,2458108180,12600,12600,12600,12600,0
20231214,153200,2458108180,12600,12600,12600,12600,0
20231214,153100,2458108180,12600,12600,12600,12600,0
20231214,153000,2458108180,12600,12600,12600,12600,16109
20231214,152900,2255134780,12530,12530,12530,12530,0
20231214,152800,2255134780,12530,12530,12530,12530,0
20231214,152700,2255134780,12530,12530,12530,12530,0
20231214,152600,2255134780,12530,12530,12530,12530,0
20231214,152500,2255134780,12530,12530,12530,12530,0
20231214,152400,2255134780,12530,12530,12530,12530,0
20231214,152300,2255134780,12530,12530,12530,12530,0
20231214,152200,2255134780,12530,12530,12530,12530,0
20231214,152100,2255134780,12530,12530,12530,12530,0
20231214,152000,2255134780,12530,12530,12530,12530,0
20231214,151900,2255134780,12530,12500,12530,12490,443
20231214,151800,2249598020,12490,12520,12530,12490,1401
20231214,151700,2232079170,12530,12530,12530,12520,50
20231214,151600,2231452980,12530,12530,12530,12520,78
20231214,151500,2230476050,12530,12520,12530,12520,167
20231214,151400,2228383890,12520,12530,12530,12520,46
20231214,151300,2227807620,12530,12520,12530,12510,194
20231214,151200,2225378730,12520,12520,12520,12510,42
20231214,151100,2224853010,12520,12520,12520,12510,67
20231214,151000,2224014310,12510,12510,12520,12510,57
20231214,150900,2223300950,12520,12520,12520,12510,38
20231214,150800,2222825290,12520,12520,12530,12510,36
20231214,150700,2222374600,12530,12530,12530,12510,42
20231214,150600,2221848510,12520,12530,12530,12520,69
20231214,150500,2220984370,12520,12520,12530,12520,375
20231214,150400,2216289070,12520,12530,12530,12520,44
20231214,150300,2215737870,12530,12540,12540,12520,54
20231214,150200,2215061390,12540,12530,12540,12520,40
20231214,150100,2214560110,12530,12530,12530,12520,141
20231214,150000,2212794010,12520,12530,12540,12520,447
20231214,145900,2207192880,12540,12560,12560,12520,598
20231214,145800,2199694440,12560,12540,12560,12540,322
20231214,145700,2195654810,12540,12540,12550,12520,67
20231214,145600,2194814660,12540,12530,12540,12530,37
20231214,145500,2194350830,12520,12530,12540,12520,262
20231214,145400,2191069950,12530,12540,12550,12530,314
20231214,145300,2187133720,12540,12560,12560,12540,56
20231214,145200,2186431090,12560,12540,12560,12540,565
20231214,145100,2179337040,12550,12560,12570,12550,1031
20231214,145000,2166393550,12550,12550,12570,12550,142
20231214,144900,2164609360,12560,12560,12570,12550,445
20231214,144800,2159019080,12560,12550,12560,12540,218
20231214,144700,2156283010,12550,12530,12550,12530,1168
20231214,144600,2141630000,12530,12540,12540,12530,87
20231214,144500,2140539230,12540,12540,12540,12520,110
20231214,144400,2139159890,12540,12540,12540,12530,33
20231214,144300,2138746130,12530,12530,12540,12520,37
20231214,144200,2138282360,12520,12540,12540,12520,99
20231214,144100,2137041870,12520,12530,12540,12520,33
20231214,144000,2136628210,12540,12540,12540,12520,28
20231214,143900,2136277170,12540,12520,12550,12490,840
20231214,143800,2125750210,12520,12530,12530,12490,281
20231214,143700,2122229520,12530,12480,12530,12480,303
20231214,143600,2118436110,12480,12500,12500,12480,139
20231214,143500,2116699760,12490,12480,12500,12480,158
20231214,143400,2114727110,12480,12500,12500,12470,115
20231214,143300,2113291040,12500,12500,12500,12490,33
20231214,143200,2112878590,12500,12470,12500,12470,1411
20231214,143100,2095262460,12470,12470,12470,12460,464
20231214,143000,2089476410,12470,12460,12470,12450,132
20231214,142900,2087831510,12460,12450,12470,12450,111
20231214,142800,2086448090,12470,12480,12480,12450,183
20231214,142700,2084169090,12480,12480,12480,12450,155
20231214,142600,2082236240,12480,12480,12480,12450,1529
20231214,142500,2063196810,12480,12480,12480,12470,35
20231214,142400,2062760030,12470,12460,12470,12450,612
20231214,142300,2055129330,12460,12480,12480,12450,1645
20231214,142200,2034621610,12490,12480,12490,12480,72
20231214,142100,2033722340,12490,12480,12490,12480,7
20231214,142000,2033634950,12480,12490,12490,12480,99
20231214,141900,2032398460,12490,12500,12500,12480,10
20231214,141800,2032273540,12480,12480,12480,12480,1
20231214,141700,2032261060,12500,12500,12500,12480,7
20231214,141600,2032173580,12500,12480,12500,12480,15
20231214,141500,2031986320,12480,12470,12480,12470,124
20231214,141400,2030438810,12480,12490,12490,12480,94
20231214,141300,2029265490,12490,12490,12490,12490,72
20231214,141200,2028366210,12490,12480,12490,12470,598
20231214,141100,2020902600,12480,12490,12490,12480,219
20231214,141000,2018169180,12490,12500,12500,12480,379
20231214,140900,2013435470,12500,12500,12500,12490,6
20231214,140800,2013360480,12500,12520,12520,12500,201
20231214,140700,2010847290,12510,12500,12510,12500,130
20231214,140600,2009221000,12510,12490,12510,12490,4
20231214,140500,2009170980,12510,12510,12510,12510,4
20231214,140400,2009120940,12490,12480,12490,12480,833
20231214,140300,1998716780,12480,12490,12490,12480,615
20231214,140200,1991035440,12490,12490,12490,12490,15
20231214,140100,1990848090,12480,12480,12480,12480,0
20231214,140000,1990848090,12480,12480,12480,12480,5
20231214,135900,1990785690,12480,12510,12510,12470,1300
20231214,135800,1974547320,12510,12510,12510,12510,10
20231214,135700,1974422220,12510,12510,12510,12510,15
20231214,135600,1974234570,12510,12510,12510,12510,9
20231214,135500,1974121980,12510,12510,12510,12510,159
20231214,135400,1972132890,12510,12510,12510,12510,34
20231214,135300,1971707550,12520,12510,12520,12510,87
20231214,135200,1970618650,12510,12510,12510,12510,11
20231214,135100,1970481040,12510,12530,12530,12510,1130
20231214,135000,1956333370,12530,12530,12530,12530,94
20231214,134900,1955155550,12540,12530,12540,12530,46
20231214,134800,1954579070,12530,12530,12530,12530,0
20231214,134700,1954579070,12530,12530,12530,12530,0
20231214,134600,1954579070,12530,12530,12530,12530,147
20231214,134500,1952737160,12520,12520,12520,12520,48
20231214,134400,1952136200,12520,12520,12520,12520,0
20231214,134300,1952136200,12520,12520,12520,12520,100
20231214,134200,1950884200,12530,12520,12530,12520,10
20231214,134100,1950758990,12520,12520,12520,12520,55
20231214,134000,1950070390,12530,12530,12530,12530,0
20231214,133900,1950070390,12530,12530,12530,12530,325
20231214,133800,1945998140,12530,12530,12530,12530,0
20231214,133700,1945998140,12530,12530,12530,12530,0
20231214,133600,1945998140,12530,12520,12530,12520,58
20231214,133500,1945271550,12520,12520,12520,12520,0
20231214,133400,1945271550,12520,12520,12520,12520,1
20231214,133300,1945259030,12520,12520,12520,12520,0
20231214,133200,1945259030,12520,12520,12520,12520,50
20231214,133100,1944633030,12530,12530,12530,12530,13
20231214,133000,1944470140,12530,12530,12530,12530,0
20231214,132900,1944470140,12530,12510,12530,12510,242
20231214,132800,1941439850,12520,12520,12520,12520,1
20231214,132700,1941427330,12510,12510,12510,12510,1
20231214,132600,1941414820,12520,12520,12520,12520,183
20231214,132500,1939123660,12490,12490,12490,12490,1173
20231214,132400,1924472890,12490,12520,12520,12490,384
20231214,132300,1919672810,12500,12520,12520,12500,540
20231214,132200,1912916240,12510,12510,12510,12510,63
20231214,132100,1912128110,12500,12500,12500,12500,0
20231214,132000,1912128110,12500,12500,12500,12500,232
20231214,131900,1909228110,12490,12490,12490,12490,0
20231214,131800,1909228110,12490,12490,12490,12490,0
20231214,131700,1909228110,12490,12490,12490,12490,100
20231214,131600,1907979110,12490,12490,12490,12490,0
20231214,131500,1907979110,12490,12490,12490,12490,48
20231214,131400,1907379590,12490,12490,12490,12490,0
20231214,131300,1907379590,12490,12490,12490,12490,0
20231214,131200,1907379590,12490,12490,12490,12490,79
20231214,131100,1906392880,12490,12490,12490,12490,69
20231214,131000,1905531070,12500,12500,12500,12500,74
20231214,130900,1904606070,12500,12500,12500,12500,100
20231214,130800,1903356070,12500,12530,12540,12500,1450
20231214,130700,1885187380,12530,12530,12530,12530,40
20231214,130600,1884686180,12540,12540,12540,12540,0
20231214,130500,1884686180,12540,12540,12540,12500,120
20231214,130400,1883182470,12540,12540,12540,12540,1
20231214,130300,1883169930,12510,12510,12510,12510,53
20231214,130200,1882506900,12540,12510,12540,12510,151
20231214,130100,1880615870,12510,12510,12510,12500,78
20231214,130000,1879640770,12500,12500,12500,12500,1
20231214,125900,1879628270,12500,12490,12500,12490,110
20231214,125800,1878253420,12490,12490,12490,12490,0
20231214,125700,1878253420,12490,12490,12490,12490,0
20231214,125600,1878253420,12490,12490,12490,12490,0
20231214,125500,1878253420,12490,12490,12490,12490,0
20231214,125400,1878253420,12490,12490,12490,12490,10
20231214,125300,1878128520,12480,12450,12480,12450,213
20231214,125200,1875471180,12450,12450,12450,12450,68
20231214,125100,1874624580,12480,12480,12480,12480,130
20231214,125000,1873002180,12460,12460,12460,12460,142
20231214,124900,1871232860,12460,12470,12470,12450,425
20231214,124800,1865936580,12470,12480,12480,12470,142
20231214,124700,1864165250,12490,12490,12490,12490,2
20231214,124600,1864140270,12480,12480,12480,12480,71
20231214,124500,1863254190,12500,12500,12500,12500,0
20231214,124400,1863254190,12500,12510,12510,12500,242
20231214,124300,1860228680,12510,12510,12510,12510,41
20231214,124200,1859715770,12510,12510,12510,12510,1
20231214,124100,1859703260,12510,12520,12530,12510,134
20231214,124000,1858025780,12530,12520,12530,12510,260
20231214,123900,1854770520,12520,12520,12520,12520,50
20231214,123800,1854144520,12520,12520,12520,12520,57
20231214,123700,1853430880,12500,12500,12500,12500,63
20231214,123600,1852643380,12480,12460,12480,12460,308
20231214,123500,1848803940,12460,12460,12460,12450,15
20231214,123400,1848617060,12440,12440,12440,12440,1
20231214,123300,1848604620,12430,12450,12450,12430,1436
20231214,123200,1830739410,12450,12450,12450,12450,1
20231214,123100,1830726960,12450,12440,12450,12440,208
20231214,123000,1828139430,12420,12420,12420,12420,0
20231214,122900,1828139430,12420,12440,12440,12420,1548
20231214,122800,1808909410,12460,12460,12460,12460,40
20231214,122700,1808411010,12470,12460,12470,12440,1574
20231214,122600,1788811230,12470,12470,12470,12470,215
20231214,122500,1786130180,12470,12480,12480,12470,684
20231214,122400,1777594900,12490,12490,12490,12490,14
20231214,122300,1777420040,12490,12500,12500,12490,717
20231214,122200,1768464570,12500,12490,12500,12490,245
20231214,122100,1765402570,12500,12490,12500,12490,6
20231214,122000,1765327580,12490,12520,12520,12490,2435
20231214,121900,1734883140,12520,12520,12520,12520,408
20231214,121800,1729774980,12520,12530,12530,12520,205
20231214,121700,1727207380,12530,12530,12530,12530,3
20231214,121600,1727169790,12520,12510,12520,12510,112
20231214,121500,1725767570,12520,12520,12520,12520,104
20231214,121400,1724465490,12520,12520,12520,12520,516
20231214,121300,1718005170,12520,12520,12520,12520,100
20231214,121200,1716753170,12530,12530,12530,12530,537
20231214,121100,1710024560,12530,12530,12530,12530,83
20231214,121000,1708984570,12530,12530,12540,12530,570
20231214,120900,1701841980,12530,12530,12530,12530,221
20231214,120800,1699072850,12530,12540,12550,12530,2020
20231214,120700,1673755340,12540,12540,12540,12540,483
20231214,120600,1667698520,12540,12540,12540,12540,151
20231214,120500,1665804980,12540,12540,12540,12540,100
20231214,120400,1664550980,12540,12540,12540,12540,366
20231214,120300,1659961340,12550,12550,12550,12550,281
20231214,120200,1656434790,12550,12550,12550,12550,40
20231214,120100,1655932790,12550,12550,12550,12550,70
20231214,120000,1655054290,12550,12550,12550,12550,501
20231214,115900,1648766740,12580,12560,12580,12560,82
20231214,115800,1647735700,12560,12570,12570,12560,604
20231214,115700,1640149370,12570,12570,12570,12570,114
20231214,115600,1638716390,12570,12560,12570,12560,163
20231214,115500,1636667940,12570,12570,12570,12570,432
20231214,115400,1631237700,12570,12570,12570,12570,27
20231214,115300,1630898310,12580,12570,12580,12570,148
20231214,115200,1629036950,12570,12570,12570,12570,28
20231214,115100,1628684990,12570,12570,12570,12570,81
20231214,115000,1627666820,12570,12570,12580,12570,186
20231214,114900,1625328100,12580,12580,12580,12580,0
20231214,114800,1625328100,12580,12580,12580,12580,0
20231214,114700,1625328100,12580,12580,12590,12580,187
20231214,114600,1622975630,12580,12580,12580,12580,4
20231214,114500,1622925310,12590,12580,12590,12580,60
20231214,114400,1622170470,12580,12570,12580,12570,26
20231214,114300,1621843490,12590,12560,12590,12560,161
20231214,114200,1619818670,12560,12550,12560,12550,192
20231214,114100,1617407210,12550,12560,12570,12550,269
20231214,114000,1614028620,12560,12560,12560,12560,69
20231214,113900,1613161980,12580,12580,12580,12580,46
20231214,113800,1612583300,12580,12570,12580,12570,328
20231214,113700,1608458340,12580,12580,12580,12580,3
20231214,113600,1608420600,12580,12580,12580,12580,190
20231214,113500,1606030400,12570,12560,12570,12560,139
20231214,113400,1604284450,12560,12560,12560,12560,166
20231214,113300,1602199490,12560,12560,12560,12560,401
20231214,113200,1597162930,12550,12560,12560,12550,91
20231214,113100,1596019980,12560,12550,12560,12550,13
20231214,113000,1595856810,12560,12560,12560,12560,1
20231214,112900,1595844250,12550,12540,12550,12540,7
20231214,112800,1595756430,12550,12540,12550,12540,393
20231214,112700,1590826130,12540,12540,12540,12540,69
20231214,112600,1589960870,12540,12550,12550,12540,146
20231214,112500,1588129130,12540,12540,12540,12540,10
20231214,112400,1588003730,12550,12540,12550,12540,346
20231214,112300,1583661980,12540,12540,12540,12540,12
20231214,112200,1583511500,12550,12550,12550,12550,0
20231214,112100,1583511500,12550,12560,12560,12540,889
20231214,112000,1572349880,12570,12570,12600,12570,255
20231214,111900,1569143020,12600,12570,12610,12570,636
20231214,111800,1561133060,12600,12600,12600,12600,93
20231214,111700,1559961260,12600,12580,12600,12580,467
20231214,111600,1554079200,12580,12590,12590,12570,361
20231214,111500,1549538930,12590,12580,12590,12580,64
20231214,111400,1548733740,12580,12590,12600,12580,562
20231214,111300,1541657390,12590,12590,12590,12590,60
20231214,111200,1540901990,12590,12590,12590,12590,1
20231214,111100,1540889400,12580,12580,12580,12580,41
20231214,111000,1540373620,12580,12580,12580,12570,63
20231214,110900,1539581290,12580,12570,12580,12570,169
20231214,110800,1537456120,12570,12570,12570,12570,5
20231214,110700,1537393270,12570,12570,12580,12570,209
20231214,110600,1534765460,12570,12560,12570,12560,37
20231214,110500,1534300640,12560,12560,12560,12560,27
20231214,110400,1533961520,12560,12560,12560,12560,6
20231214,110300,1533886160,12550,12580,12580,12550,1555
20231214,110200,1514357560,12580,12580,12580,12580,81
20231214,110100,1513338580,12580,12580,12580,12580,25
20231214,110000,1513024080,12580,12580,12580,12570,67
20231214,105900,1512181360,12600,12600,12600,12600,0
20231214,105800,1512181360,12600,12600,12600,12600,3
20231214,105700,1512143560,12600,12600,12600,12600,0
20231214,105600,1512143560,12600,12600,12600,12600,0
20231214,105500,1512143560,12600,12600,12600,12600,0
20231214,105400,1512143560,12600,12590,12600,12590,65
20231214,105300,1511324930,12590,12590,12590,12570,32
20231214,105200,1510922070,12600,12600,12610,12600,167
20231214,105100,1508816870,12600,12580,12600,12570,627
20231214,105000,1500928780,12590,12580,12590,12580,123
20231214,104900,1499380930,12580,12560,12580,12560,24
20231214,104800,1499079090,12570,12570,12570,12560,45
20231214,104700,1498513460,12580,12580,12580,12580,0
20231214,104600,1498513460,12580,12600,12600,12580,1258
20231214,104500,1482666770,12610,12610,12610,12600,412
20231214,104400,1477471460,12620,12620,12620,12610,132
20231214,104300,1475805640,12610,12620,12630,12610,367
20231214,104200,1471174210,12620,12610,12620,12610,413
20231214,104100,1465963040,12620,12630,12630,12610,152
20231214,104000,1464044510,12630,12620,12630,12620,246
20231214,103900,1460938980,12620,12630,12630,12610,1370
20231214,103800,1443645670,12630,12630,12640,12630,213
20231214,103700,1440953460,12630,12620,12630,12620,806
20231214,103600,1430775710,12620,12620,12640,12620,1118
20231214,103500,1416650760,12620,12590,12620,12590,3916
20231214,103400,1367305270,12580,12580,12580,12550,389
20231214,103300,1362411920,12580,12570,12580,12550,331
20231214,103200,1358248670,12570,12570,12570,12570,98
20231214,103100,1357016810,12570,12570,12570,12570,11
20231214,103000,1356878540,12570,12580,12580,12570,138
20231214,102900,1355142700,12580,12550,12590,12550,1047
20231214,102800,1341990520,12550,12550,12550,12550,308
20231214,102700,1338125120,12550,12550,12560,12550,336
20231214,102600,1333908290,12540,12530,12540,12530,227
20231214,102500,1331061790,12530,12530,12530,12530,136
20231214,102400,1329357710,12520,12510,12520,12510,593
20231214,102300,1321936800,12510,12520,12520,12510,1368
20231214,102200,1304814380,12520,12530,12530,12520,565
20231214,102100,1297735430,12530,12560,12560,12530,273
20231214,102000,1294312110,12560,12550,12560,12530,3000
20231214,101900,1256718480,12550,12540,12550,12540,106
20231214,101800,1255388440,12540,12530,12540,12530,362
20231214,101700,1250850310,12530,12530,12530,12530,190
20231214,101600,1248469610,12530,12530,12530,12530,298
20231214,101500,1244735670,12530,12530,12540,12530,67
20231214,101400,1243896150,12530,12560,12560,12530,1220
20231214,101300,1228603450,12560,12550,12560,12550,151
20231214,101200,1226707850,12550,12550,12600,12540,98
20231214,101100,1225477910,12550,12600,12600,12550,72
20231214,101000,1224570910,12590,12590,12600,12540,31
20231214,100900,1224181790,12590,12540,12600,12540,364
20231214,100800,1219611450,12600,12540,12610,12530,1755
20231214,100700,1197578810,12540,12540,12540,12530,203
20231214,100600,1195033390,12540,12540,12550,12540,154
20231214,100500,1193101770,12530,12540,12540,12530,121
20231214,100400,1191584960,12540,12550,12550,12530,333
20231214,100300,1187409910,12550,12550,12560,12540,211
20231214,100200,1184763360,12540,12560,12560,12540,230
20231214,100100,1181879050,12560,12540,12560,12540,145
20231214,100000,1180060730,12540,12560,12560,12540,403
20231214,095900,1175006210,12560,12560,12560,12550,473
20231214,095800,1169068010,12570,12570,12570,12560,126
20231214,095700,1167484200,12580,12590,12590,12580,158
20231214,095600,1165495010,12590,12580,12590,12580,76
20231214,095500,1164538380,12580,12560,12580,12560,218
20231214,095400,1161798710,12550,12540,12550,12530,450
20231214,095300,1156153260,12530,12520,12530,12520,164
20231214,095200,1154099370,12520,12510,12520,12510,107
20231214,095100,1152759790,12510,12530,12530,12510,1396
20231214,095000,1135294240,12530,12520,12540,12520,792
20231214,094900,1125375770,12540,12540,12540,12540,115
20231214,094800,1123933670,12530,12550,12550,12530,102
20231214,094700,1122653590,12520,12570,12570,12520,1275
20231214,094600,1106683310,12550,12550,12580,12550,685
20231214,094500,1098078040,12580,12610,12620,12540,6819
20231214,094400,1012405710,12630,12630,12640,12630,300
20231214,094300,1008615350,12640,12640,12640,12640,148
20231214,094200,1006744630,12640,12660,12660,12640,660
20231214,094100,998393270,12660,12640,12660,12640,335
20231214,094000,994153500,12630,12660,12660,12630,473
20231214,093900,988177350,12630,12630,12670,12630,2238
20231214,093800,959878410,12630,12610,12630,12610,580
20231214,093700,952556010,12630,12630,12640,12620,151
20231214,093600,950648380,12630,12630,12630,12620,318
20231214,093500,946632050,12640,12630,12640,12620,274
20231214,093400,943170760,12630,12640,12640,12630,435
20231214,093300,937672900,12640,12640,12640,12630,232
20231214,093200,934740470,12640,12670,12670,12620,2696
20231214,093100,900650670,12660,12650,12660,12640,978
20231214,093000,888279560,12640,12660,12660,12640,591
20231214,092900,880805470,12650,12640,12650,12640,355
20231214,092800,876315580,12640,12640,12640,12640,70
20231214,092700,875430780,12640,12650,12650,12640,344
20231214,092600,871081910,12640,12620,12640,12620,1590
20231214,092500,851009280,12610,12640,12650,12610,796
20231214,092400,840956160,12640,12640,12640,12640,265
20231214,092300,837606560,12640,12610,12640,12610,872
20231214,092200,826600300,12620,12680,12690,12610,3335
20231214,092100,784364410,12680,12620,12680,12620,2691
20231214,092000,750286940,12610,12620,12630,12610,670
20231214,091900,741832810,12610,12600,12620,12600,780
20231214,091800,731990980,12610,12620,12630,12610,210
20231214,091700,729340400,12620,12620,12620,12590,350
20231214,091600,724926010,12620,12670,12670,12620,2558
20231214,091500,692586970,12670,12620,12680,12620,2462
20231214,091400,661431620,12620,12640,12670,12620,6271
20231214,091300,582144480,12640,12640,12660,12610,3698
20231214,091200,535356900,12640,12600,12640,12580,2821
20231214,091100,499763690,12590,12620,12620,12590,1107
20231214,091000,485820940,12600,12600,12620,12600,3064
20231214,090900,447185400,12600,12580,12620,12580,1857
20231214,090800,423792960,12590,12560,12590,12550,2261
20231214,090700,395363030,12560,12540,12600,12530,3939
20231214,090600,345861560,12530,12500,12540,12480,3114
20231214,090500,306910470,12500,12480,12520,12480,2718
20231214,090400,272933790,12490,12480,12490,12470,1563
20231214,090300,253426430,12470,12500,12500,12470,2415
20231214,090200,223258150,12500,12440,12550,12440,5877
20231214,090100,149820120,12460,12470,12480,12440,3915
20231214,090000,101002190,12470,12400,12470,12360,8141