KissMeData/123700/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,201400,182305355,3575,3575,3575,3575,531
20231214,201300,182305355,3575,3575,3575,3575,0
20231214,201200,182305355,3575,3575,3575,3575,0
20231214,201100,182305355,3575,3575,3575,3575,0
20231214,201000,182305355,3575,3575,3575,3575,0
20231214,200900,182305355,3575,3575,3575,3575,0
20231214,200800,182305355,3575,3575,3575,3575,0
20231214,200700,182305355,3575,3575,3575,3575,0
20231214,200600,182305355,3575,3575,3575,3575,0
20231214,200500,182305355,3575,3575,3575,3575,0
20231214,200400,182305355,3575,3575,3575,3575,0
20231214,200300,182305355,3575,3575,3575,3575,0
20231214,200200,182305355,3575,3575,3575,3575,0
20231214,200100,182305355,3575,3575,3575,3575,0
20231214,200000,182305355,3575,3575,3575,3575,0
20231214,195900,182305355,3575,3575,3575,3575,0
20231214,195800,182305355,3575,3575,3575,3575,0
20231214,195700,182305355,3575,3575,3575,3575,0
20231214,195600,182305355,3575,3575,3575,3575,0
20231214,195500,182305355,3575,3575,3575,3575,0
20231214,195400,182305355,3575,3575,3575,3575,0
20231214,195300,182305355,3575,3575,3575,3575,0
20231214,195200,182305355,3575,3575,3575,3575,0
20231214,195100,182305355,3575,3575,3575,3575,0
20231214,195000,182305355,3575,3575,3575,3575,0
20231214,194900,182305355,3575,3575,3575,3575,0
20231214,194800,182305355,3575,3575,3575,3575,0
20231214,194700,182305355,3575,3575,3575,3575,0
20231214,194600,182305355,3575,3575,3575,3575,0
20231214,194500,182305355,3575,3575,3575,3575,0
20231214,194400,182305355,3575,3575,3575,3575,531
20231214,194300,182305355,3575,3575,3575,3575,0
20231214,194200,182305355,3575,3575,3575,3575,0
20231214,194100,182305355,3575,3575,3575,3575,0
20231214,194000,182305355,3575,3575,3575,3575,0
20231214,193900,182305355,3575,3575,3575,3575,0
20231214,193800,182305355,3575,3575,3575,3575,0
20231214,193700,182305355,3575,3575,3575,3575,0
20231214,193600,182305355,3575,3575,3575,3575,0
20231214,193500,182305355,3575,3575,3575,3575,0
20231214,193400,182305355,3575,3575,3575,3575,0
20231214,193300,182305355,3575,3575,3575,3575,0
20231214,193200,182305355,3575,3575,3575,3575,0
20231214,193100,182305355,3575,3575,3575,3575,0
20231214,193000,182305355,3575,3575,3575,3575,0
20231214,192900,182305355,3575,3575,3575,3575,0
20231214,192800,182305355,3575,3575,3575,3575,0
20231214,192700,182305355,3575,3575,3575,3575,0
20231214,192600,182305355,3575,3575,3575,3575,0
20231214,192500,182305355,3575,3575,3575,3575,0
20231214,192400,182305355,3575,3575,3575,3575,0
20231214,192300,182305355,3575,3575,3575,3575,0
20231214,192200,182305355,3575,3575,3575,3575,0
20231214,192100,182305355,3575,3575,3575,3575,0
20231214,192000,182305355,3575,3575,3575,3575,0
20231214,191900,182305355,3575,3575,3575,3575,0
20231214,191800,182305355,3575,3575,3575,3575,0
20231214,191700,182305355,3575,3575,3575,3575,0
20231214,191600,182305355,3575,3575,3575,3575,0
20231214,191500,182305355,3575,3575,3575,3575,0
20231214,191400,182305355,3575,3575,3575,3575,531
20231214,191300,182305355,3575,3575,3575,3575,0
20231214,191200,182305355,3575,3575,3575,3575,0
20231214,191100,182305355,3575,3575,3575,3575,0
20231214,191000,182305355,3575,3575,3575,3575,0
20231214,190900,182305355,3575,3575,3575,3575,0
20231214,190800,182305355,3575,3575,3575,3575,0
20231214,190700,182305355,3575,3575,3575,3575,0
20231214,190600,182305355,3575,3575,3575,3575,0
20231214,190500,182305355,3575,3575,3575,3575,0
20231214,190400,182305355,3575,3575,3575,3575,0
20231214,190300,182305355,3575,3575,3575,3575,0
20231214,190200,182305355,3575,3575,3575,3575,0
20231214,190100,182305355,3575,3575,3575,3575,0
20231214,190000,182305355,3575,3575,3575,3575,0
20231214,185900,182305355,3575,3575,3575,3575,0
20231214,185800,182305355,3575,3575,3575,3575,0
20231214,185700,182305355,3575,3575,3575,3575,0
20231214,185600,182305355,3575,3575,3575,3575,0
20231214,185500,182305355,3575,3575,3575,3575,0
20231214,185400,182305355,3575,3575,3575,3575,0
20231214,185300,182305355,3575,3575,3575,3575,0
20231214,185200,182305355,3575,3575,3575,3575,0
20231214,185100,182305355,3575,3575,3575,3575,0
20231214,185000,182305355,3575,3575,3575,3575,0
20231214,184900,182305355,3575,3575,3575,3575,0
20231214,184800,182305355,3575,3575,3575,3575,0
20231214,184700,182305355,3575,3575,3575,3575,0
20231214,184600,182305355,3575,3575,3575,3575,0
20231214,184500,182305355,3575,3575,3575,3575,0
20231214,184400,182305355,3575,3575,3575,3575,531
20231214,184300,182305355,3575,3575,3575,3575,0
20231214,184200,182305355,3575,3575,3575,3575,0
20231214,184100,182305355,3575,3575,3575,3575,0
20231214,184000,182305355,3575,3575,3575,3575,0
20231214,183900,182305355,3575,3575,3575,3575,0
20231214,183800,182305355,3575,3575,3575,3575,0
20231214,183700,182305355,3575,3575,3575,3575,0
20231214,183600,182305355,3575,3575,3575,3575,0
20231214,183500,182305355,3575,3575,3575,3575,0
20231214,183400,182305355,3575,3575,3575,3575,0
20231214,183300,182305355,3575,3575,3575,3575,0
20231214,183200,182305355,3575,3575,3575,3575,0
20231214,183100,182305355,3575,3575,3575,3575,0
20231214,183000,182305355,3575,3575,3575,3575,0
20231214,182900,182305355,3575,3575,3575,3575,0
20231214,182800,182305355,3575,3575,3575,3575,0
20231214,182700,182305355,3575,3575,3575,3575,0
20231214,182600,182305355,3575,3575,3575,3575,0
20231214,182500,182305355,3575,3575,3575,3575,0
20231214,182400,182305355,3575,3575,3575,3575,0
20231214,182300,182305355,3575,3575,3575,3575,0
20231214,182200,182305355,3575,3575,3575,3575,0
20231214,182100,182305355,3575,3575,3575,3575,0
20231214,182000,182305355,3575,3575,3575,3575,0
20231214,181900,182305355,3575,3575,3575,3575,0
20231214,181800,182305355,3575,3575,3575,3575,0
20231214,181700,182305355,3575,3575,3575,3575,0
20231214,181600,182305355,3575,3575,3575,3575,0
20231214,181500,182305355,3575,3575,3575,3575,0
20231214,181400,182305355,3575,3575,3575,3575,531
20231214,181300,182305355,3575,3575,3575,3575,0
20231214,181200,182305355,3575,3575,3575,3575,0
20231214,181100,182305355,3575,3575,3575,3575,0
20231214,181000,182305355,3575,3575,3575,3575,0
20231214,180900,182305355,3575,3575,3575,3575,0
20231214,180800,182305355,3575,3575,3575,3575,0
20231214,180700,182305355,3575,3575,3575,3575,0
20231214,180600,182305355,3575,3575,3575,3575,0
20231214,180500,182305355,3575,3575,3575,3575,0
20231214,180400,182305355,3575,3575,3575,3575,0
20231214,180300,182305355,3575,3575,3575,3575,0
20231214,180200,182305355,3575,3575,3575,3575,0
20231214,180100,182305355,3575,3575,3575,3575,0
20231214,180000,182305355,3575,3575,3575,3575,0
20231214,175900,182305355,3575,3575,3575,3575,0
20231214,175800,182305355,3575,3575,3575,3575,0
20231214,175700,182305355,3575,3575,3575,3575,0
20231214,175600,182305355,3575,3575,3575,3575,0
20231214,175500,182305355,3575,3575,3575,3575,0
20231214,175400,182305355,3575,3575,3575,3575,0
20231214,175300,182305355,3575,3575,3575,3575,0
20231214,175200,182305355,3575,3575,3575,3575,0
20231214,175100,182305355,3575,3575,3575,3575,0
20231214,175000,182305355,3575,3575,3575,3575,0
20231214,174900,182305355,3575,3575,3575,3575,0
20231214,174800,182305355,3575,3575,3575,3575,0
20231214,174700,182305355,3575,3575,3575,3575,0
20231214,174600,182305355,3575,3575,3575,3575,0
20231214,174500,182305355,3575,3575,3575,3575,0
20231214,174400,182305355,3575,3575,3575,3575,531
20231214,174300,182305355,3575,3575,3575,3575,0
20231214,174200,182305355,3575,3575,3575,3575,0
20231214,174100,182305355,3575,3575,3575,3575,0
20231214,174000,182305355,3575,3575,3575,3575,0
20231214,173900,182305355,3575,3575,3575,3575,0
20231214,173800,182305355,3575,3575,3575,3575,0
20231214,173700,182305355,3575,3575,3575,3575,0
20231214,173600,182305355,3575,3575,3575,3575,0
20231214,173500,182305355,3575,3575,3575,3575,0
20231214,173400,182305355,3575,3575,3575,3575,0
20231214,173300,182305355,3575,3575,3575,3575,0
20231214,173200,182305355,3575,3575,3575,3575,0
20231214,173100,182305355,3575,3575,3575,3575,0
20231214,173000,182305355,3575,3575,3575,3575,0
20231214,172900,182305355,3575,3575,3575,3575,0
20231214,172800,182305355,3575,3575,3575,3575,0
20231214,172700,182305355,3575,3575,3575,3575,0
20231214,172600,182305355,3575,3575,3575,3575,0
20231214,172500,182305355,3575,3575,3575,3575,0
20231214,172400,182305355,3575,3575,3575,3575,0
20231214,172300,182305355,3575,3575,3575,3575,0
20231214,172200,182305355,3575,3575,3575,3575,0
20231214,172100,182305355,3575,3575,3575,3575,0
20231214,172000,182305355,3575,3575,3575,3575,0
20231214,171900,182305355,3575,3575,3575,3575,0
20231214,171800,182305355,3575,3575,3575,3575,0
20231214,171700,182305355,3575,3575,3575,3575,0
20231214,171600,182305355,3575,3575,3575,3575,0
20231214,171500,182305355,3575,3575,3575,3575,0
20231214,171400,182305355,3575,3575,3575,3575,531
20231214,171300,182305355,3575,3575,3575,3575,0
20231214,171200,182305355,3575,3575,3575,3575,0
20231214,171100,182305355,3575,3575,3575,3575,0
20231214,171000,182305355,3575,3575,3575,3575,0
20231214,170900,182305355,3575,3575,3575,3575,0
20231214,170800,182305355,3575,3575,3575,3575,0
20231214,170700,182305355,3575,3575,3575,3575,0
20231214,170600,182305355,3575,3575,3575,3575,0
20231214,170500,182305355,3575,3575,3575,3575,0
20231214,170400,182305355,3575,3575,3575,3575,0
20231214,170300,182305355,3575,3575,3575,3575,0
20231214,170200,182305355,3575,3575,3575,3575,0
20231214,170100,182305355,3575,3575,3575,3575,0
20231214,170000,182305355,3575,3575,3575,3575,0
20231214,165900,182305355,3575,3575,3575,3575,0
20231214,165800,182305355,3575,3575,3575,3575,0
20231214,165700,182305355,3575,3575,3575,3575,0
20231214,165600,182305355,3575,3575,3575,3575,0
20231214,165500,182305355,3575,3575,3575,3575,0
20231214,165400,182305355,3575,3575,3575,3575,0
20231214,165300,182305355,3575,3575,3575,3575,0
20231214,165200,182305355,3575,3575,3575,3575,0
20231214,165100,182305355,3575,3575,3575,3575,0
20231214,165000,182305355,3575,3575,3575,3575,0
20231214,164900,182305355,3575,3575,3575,3575,0
20231214,164800,182305355,3575,3575,3575,3575,0
20231214,164700,182305355,3575,3575,3575,3575,0
20231214,164600,182305355,3575,3575,3575,3575,0
20231214,164500,182305355,3575,3575,3575,3575,0
20231214,164400,182305355,3575,3575,3575,3575,531
20231214,164300,182305355,3575,3575,3575,3575,0
20231214,164200,182305355,3575,3575,3575,3575,0
20231214,164100,182305355,3575,3575,3575,3575,0
20231214,164000,182305355,3575,3575,3575,3575,0
20231214,163900,182305355,3575,3575,3575,3575,0
20231214,163800,182305355,3575,3575,3575,3575,0
20231214,163700,182305355,3575,3575,3575,3575,0
20231214,163600,182305355,3575,3575,3575,3575,0
20231214,163500,182305355,3575,3575,3575,3575,0
20231214,163400,182305355,3575,3575,3575,3575,0
20231214,163300,182305355,3575,3575,3575,3575,0
20231214,163200,182305355,3575,3575,3575,3575,0
20231214,163100,182305355,3575,3575,3575,3575,0
20231214,163000,182305355,3575,3575,3575,3575,0
20231214,162900,182305355,3575,3575,3575,3575,0
20231214,162800,182305355,3575,3575,3575,3575,0
20231214,162700,182305355,3575,3575,3575,3575,0
20231214,162600,182305355,3575,3575,3575,3575,0
20231214,162500,182305355,3575,3575,3575,3575,0
20231214,162400,182305355,3575,3575,3575,3575,0
20231214,162300,182305355,3575,3575,3575,3575,0
20231214,162200,182305355,3575,3575,3575,3575,0
20231214,162100,182305355,3575,3575,3575,3575,0
20231214,162000,182305355,3575,3575,3575,3575,0
20231214,161900,182305355,3575,3575,3575,3575,0
20231214,161800,182305355,3575,3575,3575,3575,0
20231214,161700,182305355,3575,3575,3575,3575,0
20231214,161600,182305355,3575,3575,3575,3575,0
20231214,161500,182305355,3575,3575,3575,3575,0
20231214,161400,182305355,3575,3575,3575,3575,531
20231214,161300,182305355,3575,3575,3575,3575,0
20231214,161200,182305355,3575,3575,3575,3575,0
20231214,161100,182305355,3575,3575,3575,3575,0
20231214,161000,182305355,3575,3575,3575,3575,0
20231214,160900,182305355,3575,3575,3575,3575,0
20231214,160800,182305355,3575,3575,3575,3575,0
20231214,160700,182305355,3575,3575,3575,3575,0
20231214,160600,182305355,3575,3575,3575,3575,0
20231214,160500,182305355,3575,3575,3575,3575,0
20231214,160400,182305355,3575,3575,3575,3575,0
20231214,160300,182305355,3575,3575,3575,3575,0
20231214,160200,182305355,3575,3575,3575,3575,0
20231214,160100,182305355,3575,3575,3575,3575,0
20231214,160000,182305355,3575,3575,3575,3575,0
20231214,155900,182305355,3575,3575,3575,3575,0
20231214,155800,182305355,3575,3575,3575,3575,0
20231214,155700,182305355,3575,3575,3575,3575,0
20231214,155600,182305355,3575,3575,3575,3575,0
20231214,155500,182305355,3575,3575,3575,3575,0
20231214,155400,182305355,3575,3575,3575,3575,0
20231214,155300,182305355,3575,3575,3575,3575,0
20231214,155200,182305355,3575,3575,3575,3575,0
20231214,155100,182305355,3575,3575,3575,3575,0
20231214,155000,182305355,3575,3575,3575,3575,0
20231214,154900,182305355,3575,3575,3575,3575,0
20231214,154800,182305355,3575,3575,3575,3575,0
20231214,154700,182305355,3575,3575,3575,3575,0
20231214,154600,182305355,3575,3575,3575,3575,0
20231214,154500,182305355,3575,3575,3575,3575,0
20231214,154400,182305355,3575,3575,3575,3575,531
20231214,154300,182305355,3575,3575,3575,3575,0
20231214,154200,182305355,3575,3575,3575,3575,0
20231214,154100,182305355,3575,3575,3575,3575,0
20231214,154000,182305355,3575,3575,3575,3575,0
20231214,153900,182305355,3575,3575,3575,3575,0
20231214,153800,182305355,3575,3575,3575,3575,0
20231214,153700,182305355,3575,3575,3575,3575,0
20231214,153600,182305355,3575,3575,3575,3575,0
20231214,153500,182305355,3575,3575,3575,3575,0
20231214,153400,182305355,3575,3575,3575,3575,0
20231214,153300,182305355,3575,3575,3575,3575,0
20231214,153200,182305355,3575,3575,3575,3575,0
20231214,153100,182305355,3575,3575,3575,3575,0
20231214,153000,182305355,3575,3575,3575,3575,531
20231214,152900,180407030,3580,3580,3580,3580,0
20231214,152800,180407030,3580,3580,3580,3580,0
20231214,152700,180407030,3580,3580,3580,3580,0
20231214,152600,180407030,3580,3580,3580,3580,0
20231214,152500,180407030,3580,3580,3580,3580,0
20231214,152400,180407030,3580,3580,3580,3580,0
20231214,152300,180407030,3580,3580,3580,3580,0
20231214,152200,180407030,3580,3580,3580,3580,0
20231214,152100,180407030,3580,3580,3580,3580,0
20231214,152000,180407030,3580,3580,3580,3580,0
20231214,151900,180407030,3580,3570,3580,3570,6
20231214,151800,180385570,3580,3565,3580,3565,21
20231214,151700,180310690,3585,3585,3585,3565,105
20231214,151600,179936265,3565,3565,3565,3565,254
20231214,151500,179030755,3585,3565,3585,3565,303
20231214,151400,177950540,3570,3580,3580,3570,131
20231214,151300,177482590,3580,3580,3580,3580,118
20231214,151200,177060150,3580,3580,3580,3580,52
20231214,151100,176873990,3580,3580,3580,3580,9
20231214,151000,176841770,3580,3575,3580,3570,20
20231214,150900,176770200,3580,3565,3580,3565,22
20231214,150800,176691490,3580,3570,3580,3570,316
20231214,150700,175563200,3580,3580,3580,3570,25
20231214,150600,175473720,3580,3570,3580,3570,18
20231214,150500,175409300,3570,3575,3580,3570,68
20231214,150400,175166365,3580,3580,3580,3570,117
20231214,150300,174747525,3580,3565,3580,3565,20
20231214,150200,174675960,3580,3580,3580,3580,16
20231214,150100,174618680,3580,3580,3580,3565,19
20231214,150000,174550690,3580,3565,3580,3565,19
20231214,145900,174482700,3580,3580,3580,3580,16
20231214,145800,174425420,3580,3580,3580,3565,132
20231214,145700,173952890,3580,3565,3580,3565,29
20231214,145600,173849210,3580,3580,3580,3580,17
20231214,145500,173788350,3580,3580,3580,3565,18
20231214,145400,173723940,3580,3570,3580,3565,585
20231214,145300,171637320,3575,3580,3580,3570,3117
20231214,145200,160506875,3575,3575,3575,3570,152
20231214,145100,159963485,3580,3570,3580,3570,19
20231214,145000,159895485,3580,3580,3580,3580,16
20231214,144900,159838205,3575,3580,3580,3570,30
20231214,144800,159730880,3580,3570,3585,3570,18
20231214,144700,159666420,3585,3585,3585,3585,17
20231214,144600,159605475,3570,3585,3585,3570,19
20231214,144500,159537390,3585,3570,3585,3570,10
20231214,144400,159501570,3585,3585,3585,3585,16
20231214,144300,159444210,3585,3585,3585,3570,19
20231214,144200,159376125,3585,3575,3585,3575,1404
20231214,144100,154356665,3585,3585,3585,3585,17
20231214,144000,154295720,3585,3585,3585,3575,19
20231214,143900,154227625,3585,3575,3585,3575,19
20231214,143800,154159530,3590,3590,3590,3590,17
20231214,143700,154098500,3590,3590,3590,3575,18
20231214,143600,154033910,3590,3575,3590,3575,19
20231214,143500,153965730,3590,3590,3590,3590,46
20231214,143400,153800590,3590,3580,3590,3575,68
20231214,143300,153556990,3590,3575,3590,3575,20
20231214,143200,153485225,3590,3590,3590,3580,18
20231214,143100,153420625,3590,3590,3590,3580,155
20231214,143000,152865555,3590,3580,3590,3580,18
20231214,142900,152800955,3585,3585,3590,3570,2222
20231214,142800,144852200,3590,3590,3590,3585,19
20231214,142700,144784000,3585,3580,3590,3580,264
20231214,142600,143837800,3590,3590,3590,3590,17
20231214,142500,143776770,3585,3590,3590,3585,286
20231214,142400,142751380,3590,3585,3590,3585,19
20231214,142300,142683180,3590,3590,3590,3590,16
20231214,142200,142625740,3590,3590,3590,3585,19
20231214,142100,142557540,3590,3590,3590,3580,19
20231214,142000,142489355,3590,3590,3590,3590,9
20231214,141900,142457045,3590,3580,3590,3580,189
20231214,141800,141780255,3590,3580,3590,3580,19
20231214,141700,141712065,3590,3590,3590,3590,16
20231214,141600,141654625,3590,3590,3590,3580,19
20231214,141500,141586435,3590,3590,3590,3590,16
20231214,141400,141528995,3580,3590,3590,3580,19
20231214,141300,141460805,3590,3590,3590,3580,19
20231214,141200,141392615,3590,3590,3590,3590,17
20231214,141100,141331585,3580,3590,3590,3580,19
20231214,141000,141263395,3590,3590,3590,3580,18
20231214,140900,141198795,3590,3580,3590,3580,37
20231214,140800,141066165,3580,3590,3590,3580,18
20231214,140700,141001565,3590,3590,3590,3580,20
20231214,140600,140929790,3590,3590,3590,3585,18
20231214,140500,140865175,3575,3590,3590,3575,18
20231214,140400,140800580,3590,3590,3590,3575,19
20231214,140300,140732400,3590,3580,3590,3580,16
20231214,140200,140675040,3580,3590,3590,3580,93
20231214,140100,140341930,3590,3590,3590,3575,18
20231214,140000,140277340,3590,3590,3590,3590,17
20231214,135900,140216310,3575,3590,3590,3575,19
20231214,135800,140148130,3590,3590,3590,3575,18
20231214,135700,140083540,3585,3590,3590,3585,336
20231214,135600,138878895,3585,3585,3585,3585,288
20231214,135500,137846415,3585,3585,3585,3575,19
20231214,135400,137778320,3585,3585,3585,3585,8
20231214,135300,137749640,3575,3580,3585,3575,1010
20231214,135200,134138675,3585,3585,3585,3580,18
20231214,135100,134074155,3585,3585,3585,3585,17
20231214,135000,134013210,3580,3585,3585,3580,288
20231214,134900,132980740,3590,3585,3590,3585,1182
20231214,134800,128743100,3585,3585,3585,3585,16
20231214,134700,128685740,3580,3585,3585,3580,19
20231214,134600,128617635,3585,3580,3585,3580,17
20231214,134500,128556720,3580,3585,3585,3580,16
20231214,134400,128499400,3570,3585,3585,3570,19
20231214,134300,128431315,3585,3585,3585,3570,19
20231214,134200,128363225,3580,3585,3585,3580,18
20231214,134100,128298700,3570,3585,3585,3570,21
20231214,134000,128223490,3585,3585,3585,3570,19
20231214,133900,128155405,3570,3585,3585,3570,215
20231214,133800,127387540,3580,3580,3585,3580,310
20231214,133700,126277700,3585,3585,3585,3570,19
20231214,133600,126209615,3585,3585,3585,3585,16
20231214,133500,126152255,3570,3585,3585,3570,19
20231214,133400,126084170,3585,3585,3585,3570,18
20231214,133300,126019670,3575,3585,3585,3575,82
20231214,133200,125726350,3575,3580,3585,3575,19
20231214,133100,125658300,3580,3580,3580,3575,19
20231214,133000,125590290,3580,3580,3580,3580,17
20231214,132900,125529430,3575,3575,3575,3575,2
20231214,132800,125522280,3575,3575,3575,3575,102
20231214,132700,125157630,3575,3575,3575,3575,0
20231214,132600,125157630,3575,3575,3575,3575,2
20231214,132500,125150480,3575,3575,3575,3575,2
20231214,132400,125143330,3580,3580,3580,3580,3
20231214,132300,125132590,3570,3580,3580,3570,8
20231214,132200,125103970,3570,3570,3570,3570,2
20231214,132100,125096830,3570,3570,3570,3570,0
20231214,132000,125096830,3570,3575,3575,3570,484
20231214,131900,123367410,3575,3575,3575,3575,2
20231214,131800,123360260,3575,3575,3575,3575,0
20231214,131700,123360260,3575,3580,3580,3575,61
20231214,131600,123141890,3580,3575,3580,3575,22
20231214,131500,123063140,3575,3575,3575,3575,0
20231214,131400,123063140,3575,3575,3575,3575,2
20231214,131300,123055990,3580,3580,3580,3580,24
20231214,131200,122970070,3580,3580,3580,3580,0
20231214,131100,122970070,3580,3580,3580,3580,476
20231214,131000,121265990,3570,3580,3580,3570,40
20231214,130900,121122810,3580,3580,3580,3580,1
20231214,130800,121119230,3575,3575,3575,3575,2
20231214,130700,121112080,3575,3575,3575,3575,2
20231214,130600,121104930,3575,3575,3575,3575,0
20231214,130500,121104930,3575,3575,3575,3575,50
20231214,130400,120926180,3570,3570,3570,3570,2
20231214,130300,120919040,3570,3570,3570,3570,0
20231214,130200,120919040,3570,3570,3570,3570,2
20231214,130100,120911900,3570,3570,3570,3570,2
20231214,130000,120904760,3575,3575,3575,3575,1
20231214,125900,120901185,3565,3565,3565,3565,2
20231214,125800,120894055,3565,3565,3565,3565,2
20231214,125700,120886925,3565,3565,3565,3565,0
20231214,125600,120886925,3565,3565,3565,3565,2
20231214,125500,120879795,3565,3570,3570,3565,37
20231214,125400,120747795,3570,3570,3570,3570,0
20231214,125300,120747795,3570,3575,3575,3570,4
20231214,125200,120733505,3570,3575,3575,3570,46
20231214,125100,120569065,3570,3570,3570,3570,7
20231214,125000,120544075,3570,3570,3570,3570,102
20231214,124900,120179935,3570,3570,3570,3570,2
20231214,124800,120172795,3570,3570,3570,3570,0
20231214,124700,120172795,3570,3570,3570,3570,119
20231214,124600,119747965,3570,3570,3570,3570,2
20231214,124500,119740825,3570,3570,3570,3570,0
20231214,124400,119740825,3570,3570,3570,3570,2
20231214,124300,119733685,3570,3570,3570,3570,2
20231214,124200,119726545,3570,3570,3570,3570,0
20231214,124100,119726545,3570,3570,3570,3570,2
20231214,124000,119719405,3575,3570,3575,3570,3
20231214,123900,119708690,3570,3570,3570,3570,0
20231214,123800,119708690,3570,3570,3570,3570,2
20231214,123700,119701550,3575,3570,3575,3570,3
20231214,123600,119690835,3570,3570,3570,3570,0
20231214,123500,119690835,3570,3570,3570,3570,2
20231214,123400,119683695,3565,3570,3570,3565,4
20231214,123300,119669430,3565,3565,3565,3565,0
20231214,123200,119669430,3565,3575,3575,3565,3
20231214,123100,119658720,3560,3560,3560,3560,2
20231214,123000,119651600,3560,3560,3560,3560,0
20231214,122900,119651600,3560,3560,3560,3560,2
20231214,122800,119644480,3560,3575,3575,3560,3
20231214,122700,119633785,3560,3560,3560,3560,0
20231214,122600,119633785,3560,3560,3560,3560,2
20231214,122500,119626665,3560,3560,3560,3560,2
20231214,122400,119619545,3575,3560,3575,3560,7
20231214,122300,119594610,3560,3565,3565,3560,2
20231214,122200,119587485,3575,3565,3575,3565,3
20231214,122100,119576780,3565,3565,3565,3565,0
20231214,122000,119576780,3565,3565,3565,3565,2
20231214,121900,119569650,3575,3565,3575,3565,3
20231214,121800,119558945,3575,3575,3580,3570,15
20231214,121700,119505330,3570,3570,3570,3565,37
20231214,121600,119373250,3565,3565,3565,3565,2
20231214,121500,119366120,3565,3565,3565,3565,0
20231214,121400,119366120,3565,3565,3565,3565,2
20231214,121300,119358990,3565,3565,3565,3565,2
20231214,121200,119351860,3570,3570,3570,3570,2
20231214,121100,119344720,3565,3565,3565,3565,2
20231214,121000,119337590,3560,3570,3570,3560,3
20231214,120900,119326900,3560,3560,3560,3560,0
20231214,120800,119326900,3560,3560,3560,3560,2
20231214,120700,119319780,3560,3560,3560,3560,2
20231214,120600,119312660,3560,3560,3560,3560,233
20231214,120500,118483180,3560,3560,3560,3560,2
20231214,120400,118476060,3560,3560,3560,3560,2
20231214,120300,118468940,3570,3565,3570,3565,2
20231214,120200,118461805,3560,3560,3560,3560,2
20231214,120100,118454685,3560,3560,3560,3560,2
20231214,120000,118447565,3560,3560,3560,3560,0
20231214,115900,118447565,3560,3560,3565,3560,108
20231214,115800,118062560,3565,3560,3565,3560,8
20231214,115700,118034055,3565,3565,3565,3560,113
20231214,115600,117631715,3560,3565,3565,3560,9
20231214,115500,117599645,3560,3560,3560,3560,3
20231214,115400,117588965,3560,3560,3560,3560,1
20231214,115300,117585405,3560,3560,3560,3560,2
20231214,115200,117578285,3560,3560,3560,3560,2
20231214,115100,117571165,3570,3570,3570,3570,1
20231214,115000,117567595,3560,3565,3565,3560,202
20231214,114900,116847475,3560,3560,3560,3560,2
20231214,114800,116840355,3560,3560,3560,3560,4
20231214,114700,116826115,3560,3560,3560,3560,2
20231214,114600,116818995,3560,3565,3565,3560,202
20231214,114500,116098875,3560,3565,3565,3560,1723
20231214,114400,109958930,3565,3565,3565,3565,2
20231214,114300,109951800,3565,3565,3565,3565,2
20231214,114200,109944670,3565,3565,3565,3565,0
20231214,114100,109944670,3565,3565,3565,3565,2
20231214,114000,109937540,3565,3565,3565,3565,2
20231214,113900,109930410,3575,3575,3575,3575,1
20231214,113800,109926835,3565,3575,3575,3565,3
20231214,113700,109916130,3565,3565,3565,3565,2
20231214,113600,109909000,3570,3570,3570,3565,506
20231214,113500,108103440,3565,3565,3565,3565,2
20231214,113400,108096310,3565,3565,3565,3565,6
20231214,113300,108074920,3575,3565,3575,3565,373
20231214,113200,106745165,3565,3565,3565,3565,2
20231214,113100,106738035,3575,3565,3575,3565,3
20231214,113000,106727330,3575,3575,3575,3575,1
20231214,112900,106723755,3565,3565,3565,3565,2
20231214,112800,106716625,3570,3570,3570,3570,66
20231214,112700,106481005,3570,3570,3570,3570,0
20231214,112600,106481005,3570,3580,3580,3570,12
20231214,112500,106438065,3570,3570,3570,3570,2
20231214,112400,106430925,3570,3570,3570,3570,0
20231214,112300,106430925,3570,3590,3590,3570,3
20231214,112200,106420195,3565,3575,3590,3565,4335
20231214,112100,90922780,3575,3580,3580,3575,1435
20231214,112000,85786205,3580,3580,3580,3580,292
20231214,111900,84740845,3580,3580,3580,3580,2
20231214,111800,84733685,3580,3580,3580,3580,0
20231214,111700,84733685,3580,3590,3590,3580,12
20231214,111600,84690625,3580,3580,3580,3580,385
20231214,111500,83312325,3585,3585,3585,3585,328
20231214,111400,82136445,3585,3595,3595,3585,203
20231214,111300,81408680,3585,3590,3590,3585,716
20231214,111200,78841300,3590,3590,3590,3590,196
20231214,111100,78137660,3590,3590,3590,3590,2
20231214,111000,78130480,3590,3590,3590,3590,2
20231214,110900,78123300,3585,3585,3585,3585,0
20231214,110800,78123300,3585,3585,3585,3585,2
20231214,110700,78116130,3585,3585,3585,3585,2
20231214,110600,78108960,3585,3585,3585,3585,0
20231214,110500,78108960,3585,3585,3585,3585,2
20231214,110400,78101790,3595,3585,3595,3585,152
20231214,110300,77555370,3595,3585,3595,3585,12
20231214,110200,77512340,3585,3595,3595,3585,3
20231214,110100,77501575,3585,3585,3585,3585,2
20231214,110000,77494405,3595,3595,3595,3595,1
20231214,105900,77490810,3585,3585,3585,3585,2
20231214,105800,77483640,3585,3585,3585,3585,2
20231214,105700,77476470,3585,3585,3585,3585,0
20231214,105600,77476470,3585,3585,3585,3585,214
20231214,105500,76709280,3585,3585,3585,3585,2
20231214,105400,76702110,3585,3585,3585,3585,0
20231214,105300,76702110,3585,3585,3585,3585,2
20231214,105200,76694940,3585,3585,3585,3585,2
20231214,105100,76687770,3585,3585,3585,3585,0
20231214,105000,76687770,3585,3585,3585,3585,2
20231214,104900,76680600,3585,3585,3585,3585,2
20231214,104800,76673430,3585,3595,3595,3585,4
20231214,104700,76659080,3585,3595,3595,3585,3
20231214,104600,76648315,3585,3585,3585,3585,56
20231214,104500,76447555,3585,3585,3585,3585,0
20231214,104400,76447555,3585,3585,3585,3585,2
20231214,104300,76440385,3585,3585,3585,3585,2
20231214,104200,76433215,3595,3595,3595,3595,1
20231214,104100,76429620,3585,3585,3585,3585,2
20231214,104000,76422450,3595,3595,3595,3585,57
20231214,103900,76217555,3585,3585,3585,3585,732
20231214,103800,73593335,3585,3585,3585,3585,2
20231214,103700,73586165,3590,3590,3590,3590,982
20231214,103600,70060785,3590,3590,3590,3590,0
20231214,103500,70060785,3590,3590,3590,3590,327
20231214,103400,68886855,3590,3590,3590,3590,2
20231214,103300,68879675,3590,3590,3590,3590,229
20231214,103200,68057565,3590,3590,3590,3590,2
20231214,103100,68050385,3590,3590,3590,3590,2
20231214,103000,68043205,3590,3590,3590,3590,0
20231214,102900,68043205,3590,3590,3595,3590,468
20231214,102800,66363080,3590,3595,3595,3590,72
20231214,102700,66104250,3595,3595,3595,3595,3
20231214,102600,66093465,3585,3590,3595,3585,1189
20231214,102500,61824030,3585,3585,3585,3585,2
20231214,102400,61816860,3585,3585,3585,3585,560
20231214,102300,59809260,3585,3585,3585,3585,102
20231214,102200,59443590,3585,3585,3585,3580,1942
20231214,102100,52481530,3585,3585,3585,3585,1
20231214,102000,52477945,3585,3585,3595,3585,17
20231214,101900,52416985,3585,3585,3585,3585,2
20231214,101800,52409815,3585,3585,3585,3585,0
20231214,101700,52409815,3585,3585,3585,3585,2
20231214,101600,52402645,3585,3590,3590,3585,502
20231214,101500,50600475,3590,3590,3590,3590,286
20231214,101400,49573735,3590,3590,3590,3590,8
20231214,101300,49545015,3590,3590,3590,3590,2
20231214,101200,49537835,3590,3590,3590,3590,1
20231214,101100,49534245,3590,3590,3590,3590,2
20231214,101000,49527065,3590,3590,3590,3590,99
20231214,100900,49171655,3595,3600,3600,3595,201
20231214,100800,48449055,3590,3590,3600,3590,305
20231214,100700,47354095,3590,3590,3590,3590,2
20231214,100600,47346915,3585,3585,3585,3585,639
20231214,100500,45056100,3585,3595,3600,3585,1002
20231214,100400,41451820,3595,3595,3595,3585,4
20231214,100300,41437460,3585,3585,3585,3585,0
20231214,100200,41437460,3585,3585,3585,3585,2
20231214,100100,41430290,3595,3585,3595,3585,302
20231214,100000,40344620,3595,3595,3595,3595,1
20231214,095900,40341025,3585,3585,3585,3585,2
20231214,095800,40333855,3595,3590,3595,3585,99
20231214,095700,39978175,3585,3585,3585,3585,386
20231214,095600,38594365,3585,3595,3595,3585,120
20231214,095500,38164155,3585,3590,3595,3585,173
20231214,095400,37542405,3585,3585,3585,3585,0
20231214,095300,37542405,3585,3585,3585,3585,2
20231214,095200,37535235,3595,3595,3595,3585,10
20231214,095100,37499365,3585,3585,3585,3585,0
20231214,095000,37499365,3585,3590,3590,3585,515
20231214,094900,35650525,3590,3590,3590,3590,2
20231214,094800,35643345,3590,3590,3590,3590,991
20231214,094700,32085655,3590,3590,3590,3590,2
20231214,094600,32078475,3590,3590,3590,3590,2
20231214,094500,32071295,3595,3590,3595,3590,22
20231214,094400,31992225,3585,3590,3590,3585,3
20231214,094300,31981465,3590,3590,3590,3590,2
20231214,094200,31974285,3600,3600,3600,3600,0
20231214,094100,31974285,3600,3595,3600,3595,387
20231214,094000,30581520,3595,3590,3595,3590,423
20231214,093900,29060885,3595,3590,3595,3590,193
20231214,093800,28368010,3590,3590,3590,3590,328
20231214,093700,27190490,3590,3595,3595,3590,3114
20231214,093600,15998695,3595,3595,3595,3595,31
20231214,093500,15887250,3595,3595,3595,3595,0
20231214,093400,15887250,3595,3595,3595,3595,1
20231214,093300,15883655,3595,3595,3595,3595,0
20231214,093200,15883655,3595,3595,3595,3595,0
20231214,093100,15883655,3595,3595,3595,3595,0
20231214,093000,15883655,3595,3595,3595,3595,0
20231214,092900,15883655,3595,3595,3595,3595,0
20231214,092800,15883655,3595,3595,3595,3595,2
20231214,092700,15876465,3600,3600,3600,3600,0
20231214,092600,15876465,3600,3600,3600,3600,1
20231214,092500,15872865,3600,3600,3600,3600,1
20231214,092400,15869265,3595,3595,3595,3595,264
20231214,092300,14920185,3600,3600,3600,3600,4
20231214,092200,14905785,3595,3595,3595,3595,37
20231214,092100,14772770,3595,3595,3595,3595,330
20231214,092000,13586420,3600,3600,3600,3600,0
20231214,091900,13586420,3600,3600,3600,3600,1
20231214,091800,13582820,3600,3600,3600,3600,65
20231214,091700,13348820,3600,3600,3600,3600,42
20231214,091600,13197620,3595,3595,3595,3595,0
20231214,091500,13197620,3595,3595,3595,3595,221
20231214,091400,12403125,3595,3595,3595,3595,0
20231214,091300,12403125,3595,3595,3595,3595,1
20231214,091200,12399530,3600,3595,3600,3590,534
20231214,091100,10481385,3595,3595,3595,3595,12
20231214,091000,10438245,3605,3605,3605,3605,0
20231214,090900,10438245,3605,3605,3605,3605,0
20231214,090800,10438245,3605,3605,3605,3605,0
20231214,090700,10438245,3605,3605,3605,3605,0
20231214,090600,10438245,3605,3605,3605,3605,1
20231214,090500,10434640,3605,3605,3605,3605,0
20231214,090400,10434640,3605,3605,3605,3605,0
20231214,090300,10434640,3605,3605,3605,3605,1
20231214,090200,10431035,3595,3595,3595,3595,0
20231214,090100,10431035,3595,3595,3595,3595,249
20231214,090000,9535880,3590,3580,3590,3580,1301