KissMeData/123410/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,201300,742916975,3185,3185,3185,3185,2053
20231214,201200,742916975,3185,3185,3185,3185,0
20231214,201100,742916975,3185,3185,3185,3185,0
20231214,201000,742916975,3185,3185,3185,3185,0
20231214,200900,742916975,3185,3185,3185,3185,0
20231214,200800,742916975,3185,3185,3185,3185,0
20231214,200700,742916975,3185,3185,3185,3185,0
20231214,200600,742916975,3185,3185,3185,3185,0
20231214,200500,742916975,3185,3185,3185,3185,0
20231214,200400,742916975,3185,3185,3185,3185,0
20231214,200300,742916975,3185,3185,3185,3185,0
20231214,200200,742916975,3185,3185,3185,3185,0
20231214,200100,742916975,3185,3185,3185,3185,0
20231214,200000,742916975,3185,3185,3185,3185,0
20231214,195900,742916975,3185,3185,3185,3185,0
20231214,195800,742916975,3185,3185,3185,3185,0
20231214,195700,742916975,3185,3185,3185,3185,0
20231214,195600,742916975,3185,3185,3185,3185,0
20231214,195500,742916975,3185,3185,3185,3185,0
20231214,195400,742916975,3185,3185,3185,3185,0
20231214,195300,742916975,3185,3185,3185,3185,0
20231214,195200,742916975,3185,3185,3185,3185,0
20231214,195100,742916975,3185,3185,3185,3185,0
20231214,195000,742916975,3185,3185,3185,3185,0
20231214,194900,742916975,3185,3185,3185,3185,0
20231214,194800,742916975,3185,3185,3185,3185,0
20231214,194700,742916975,3185,3185,3185,3185,0
20231214,194600,742916975,3185,3185,3185,3185,0
20231214,194500,742916975,3185,3185,3185,3185,0
20231214,194400,742916975,3185,3185,3185,3185,0
20231214,194300,742916975,3185,3185,3185,3185,2053
20231214,194200,742916975,3185,3185,3185,3185,0
20231214,194100,742916975,3185,3185,3185,3185,0
20231214,194000,742916975,3185,3185,3185,3185,0
20231214,193900,742916975,3185,3185,3185,3185,0
20231214,193800,742916975,3185,3185,3185,3185,0
20231214,193700,742916975,3185,3185,3185,3185,0
20231214,193600,742916975,3185,3185,3185,3185,0
20231214,193500,742916975,3185,3185,3185,3185,0
20231214,193400,742916975,3185,3185,3185,3185,0
20231214,193300,742916975,3185,3185,3185,3185,0
20231214,193200,742916975,3185,3185,3185,3185,0
20231214,193100,742916975,3185,3185,3185,3185,0
20231214,193000,742916975,3185,3185,3185,3185,0
20231214,192900,742916975,3185,3185,3185,3185,0
20231214,192800,742916975,3185,3185,3185,3185,0
20231214,192700,742916975,3185,3185,3185,3185,0
20231214,192600,742916975,3185,3185,3185,3185,0
20231214,192500,742916975,3185,3185,3185,3185,0
20231214,192400,742916975,3185,3185,3185,3185,0
20231214,192300,742916975,3185,3185,3185,3185,0
20231214,192200,742916975,3185,3185,3185,3185,0
20231214,192100,742916975,3185,3185,3185,3185,0
20231214,192000,742916975,3185,3185,3185,3185,0
20231214,191900,742916975,3185,3185,3185,3185,0
20231214,191800,742916975,3185,3185,3185,3185,0
20231214,191700,742916975,3185,3185,3185,3185,0
20231214,191600,742916975,3185,3185,3185,3185,0
20231214,191500,742916975,3185,3185,3185,3185,0
20231214,191400,742916975,3185,3185,3185,3185,0
20231214,191300,742916975,3185,3185,3185,3185,2053
20231214,191200,742916975,3185,3185,3185,3185,0
20231214,191100,742916975,3185,3185,3185,3185,0
20231214,191000,742916975,3185,3185,3185,3185,0
20231214,190900,742916975,3185,3185,3185,3185,0
20231214,190800,742916975,3185,3185,3185,3185,0
20231214,190700,742916975,3185,3185,3185,3185,0
20231214,190600,742916975,3185,3185,3185,3185,0
20231214,190500,742916975,3185,3185,3185,3185,0
20231214,190400,742916975,3185,3185,3185,3185,0
20231214,190300,742916975,3185,3185,3185,3185,0
20231214,190200,742916975,3185,3185,3185,3185,0
20231214,190100,742916975,3185,3185,3185,3185,0
20231214,190000,742916975,3185,3185,3185,3185,0
20231214,185900,742916975,3185,3185,3185,3185,0
20231214,185800,742916975,3185,3185,3185,3185,0
20231214,185700,742916975,3185,3185,3185,3185,0
20231214,185600,742916975,3185,3185,3185,3185,0
20231214,185500,742916975,3185,3185,3185,3185,0
20231214,185400,742916975,3185,3185,3185,3185,0
20231214,185300,742916975,3185,3185,3185,3185,0
20231214,185200,742916975,3185,3185,3185,3185,0
20231214,185100,742916975,3185,3185,3185,3185,0
20231214,185000,742916975,3185,3185,3185,3185,0
20231214,184900,742916975,3185,3185,3185,3185,0
20231214,184800,742916975,3185,3185,3185,3185,0
20231214,184700,742916975,3185,3185,3185,3185,0
20231214,184600,742916975,3185,3185,3185,3185,0
20231214,184500,742916975,3185,3185,3185,3185,0
20231214,184400,742916975,3185,3185,3185,3185,0
20231214,184300,742916975,3185,3185,3185,3185,2053
20231214,184200,742916975,3185,3185,3185,3185,0
20231214,184100,742916975,3185,3185,3185,3185,0
20231214,184000,742916975,3185,3185,3185,3185,0
20231214,183900,742916975,3185,3185,3185,3185,0
20231214,183800,742916975,3185,3185,3185,3185,0
20231214,183700,742916975,3185,3185,3185,3185,0
20231214,183600,742916975,3185,3185,3185,3185,0
20231214,183500,742916975,3185,3185,3185,3185,0
20231214,183400,742916975,3185,3185,3185,3185,0
20231214,183300,742916975,3185,3185,3185,3185,0
20231214,183200,742916975,3185,3185,3185,3185,0
20231214,183100,742916975,3185,3185,3185,3185,0
20231214,183000,742916975,3185,3185,3185,3185,0
20231214,182900,742916975,3185,3185,3185,3185,0
20231214,182800,742916975,3185,3185,3185,3185,0
20231214,182700,742916975,3185,3185,3185,3185,0
20231214,182600,742916975,3185,3185,3185,3185,0
20231214,182500,742916975,3185,3185,3185,3185,0
20231214,182400,742916975,3185,3185,3185,3185,0
20231214,182300,742916975,3185,3185,3185,3185,0
20231214,182200,742916975,3185,3185,3185,3185,0
20231214,182100,742916975,3185,3185,3185,3185,0
20231214,182000,742916975,3185,3185,3185,3185,0
20231214,181900,742916975,3185,3185,3185,3185,0
20231214,181800,742916975,3185,3185,3185,3185,0
20231214,181700,742916975,3185,3185,3185,3185,0
20231214,181600,742916975,3185,3185,3185,3185,0
20231214,181500,742916975,3185,3185,3185,3185,0
20231214,181400,742916975,3185,3185,3185,3185,0
20231214,181300,742916975,3185,3185,3185,3185,2053
20231214,181200,742916975,3185,3185,3185,3185,0
20231214,181100,742916975,3185,3185,3185,3185,0
20231214,181000,742916975,3185,3185,3185,3185,0
20231214,180900,742916975,3185,3185,3185,3185,0
20231214,180800,742916975,3185,3185,3185,3185,0
20231214,180700,742916975,3185,3185,3185,3185,0
20231214,180600,742916975,3185,3185,3185,3185,0
20231214,180500,742916975,3185,3185,3185,3185,0
20231214,180400,742916975,3185,3185,3185,3185,0
20231214,180300,742916975,3185,3185,3185,3185,0
20231214,180200,742916975,3185,3185,3185,3185,0
20231214,180100,742916975,3185,3185,3185,3185,0
20231214,180000,742916975,3185,3185,3185,3185,0
20231214,175900,742916975,3185,3185,3185,3185,0
20231214,175800,742916975,3185,3185,3185,3185,0
20231214,175700,742916975,3185,3185,3185,3185,0
20231214,175600,742916975,3185,3185,3185,3185,0
20231214,175500,742916975,3185,3185,3185,3185,0
20231214,175400,742916975,3185,3185,3185,3185,0
20231214,175300,742916975,3185,3185,3185,3185,0
20231214,175200,742916975,3185,3185,3185,3185,0
20231214,175100,742916975,3185,3185,3185,3185,0
20231214,175000,742916975,3185,3185,3185,3185,0
20231214,174900,742916975,3185,3185,3185,3185,0
20231214,174800,742916975,3185,3185,3185,3185,0
20231214,174700,742916975,3185,3185,3185,3185,0
20231214,174600,742916975,3185,3185,3185,3185,0
20231214,174500,742916975,3185,3185,3185,3185,0
20231214,174400,742916975,3185,3185,3185,3185,0
20231214,174300,742916975,3185,3185,3185,3185,2053
20231214,174200,742916975,3185,3185,3185,3185,0
20231214,174100,742916975,3185,3185,3185,3185,0
20231214,174000,742916975,3185,3185,3185,3185,0
20231214,173900,742916975,3185,3185,3185,3185,0
20231214,173800,742916975,3185,3185,3185,3185,0
20231214,173700,742916975,3185,3185,3185,3185,0
20231214,173600,742916975,3185,3185,3185,3185,0
20231214,173500,742916975,3185,3185,3185,3185,0
20231214,173400,742916975,3185,3185,3185,3185,0
20231214,173300,742916975,3185,3185,3185,3185,0
20231214,173200,742916975,3185,3185,3185,3185,0
20231214,173100,742916975,3185,3185,3185,3185,0
20231214,173000,742916975,3185,3185,3185,3185,0
20231214,172900,742916975,3185,3185,3185,3185,0
20231214,172800,742916975,3185,3185,3185,3185,0
20231214,172700,742916975,3185,3185,3185,3185,0
20231214,172600,742916975,3185,3185,3185,3185,0
20231214,172500,742916975,3185,3185,3185,3185,0
20231214,172400,742916975,3185,3185,3185,3185,0
20231214,172300,742916975,3185,3185,3185,3185,0
20231214,172200,742916975,3185,3185,3185,3185,0
20231214,172100,742916975,3185,3185,3185,3185,0
20231214,172000,742916975,3185,3185,3185,3185,0
20231214,171900,742916975,3185,3185,3185,3185,0
20231214,171800,742916975,3185,3185,3185,3185,0
20231214,171700,742916975,3185,3185,3185,3185,0
20231214,171600,742916975,3185,3185,3185,3185,0
20231214,171500,742916975,3185,3185,3185,3185,0
20231214,171400,742916975,3185,3185,3185,3185,0
20231214,171300,742916975,3185,3185,3185,3185,2053
20231214,171200,742916975,3185,3185,3185,3185,0
20231214,171100,742916975,3185,3185,3185,3185,0
20231214,171000,742916975,3185,3185,3185,3185,0
20231214,170900,742916975,3185,3185,3185,3185,0
20231214,170800,742916975,3185,3185,3185,3185,0
20231214,170700,742916975,3185,3185,3185,3185,0
20231214,170600,742916975,3185,3185,3185,3185,0
20231214,170500,742916975,3185,3185,3185,3185,0
20231214,170400,742916975,3185,3185,3185,3185,0
20231214,170300,742916975,3185,3185,3185,3185,0
20231214,170200,742916975,3185,3185,3185,3185,0
20231214,170100,742916975,3185,3185,3185,3185,0
20231214,170000,742916975,3185,3185,3185,3185,0
20231214,165900,742916975,3185,3185,3185,3185,0
20231214,165800,742916975,3185,3185,3185,3185,0
20231214,165700,742916975,3185,3185,3185,3185,0
20231214,165600,742916975,3185,3185,3185,3185,0
20231214,165500,742916975,3185,3185,3185,3185,0
20231214,165400,742916975,3185,3185,3185,3185,0
20231214,165300,742916975,3185,3185,3185,3185,0
20231214,165200,742916975,3185,3185,3185,3185,0
20231214,165100,742916975,3185,3185,3185,3185,0
20231214,165000,742916975,3185,3185,3185,3185,0
20231214,164900,742916975,3185,3185,3185,3185,0
20231214,164800,742916975,3185,3185,3185,3185,0
20231214,164700,742916975,3185,3185,3185,3185,0
20231214,164600,742916975,3185,3185,3185,3185,0
20231214,164500,742916975,3185,3185,3185,3185,0
20231214,164400,742916975,3185,3185,3185,3185,0
20231214,164300,742916975,3185,3185,3185,3185,2053
20231214,164200,742916975,3185,3185,3185,3185,0
20231214,164100,742916975,3185,3185,3185,3185,0
20231214,164000,742916975,3185,3185,3185,3185,0
20231214,163900,742916975,3185,3185,3185,3185,0
20231214,163800,742916975,3185,3185,3185,3185,0
20231214,163700,742916975,3185,3185,3185,3185,0
20231214,163600,742916975,3185,3185,3185,3185,0
20231214,163500,742916975,3185,3185,3185,3185,0
20231214,163400,742916975,3185,3185,3185,3185,0
20231214,163300,742916975,3185,3185,3185,3185,0
20231214,163200,742916975,3185,3185,3185,3185,0
20231214,163100,742916975,3185,3185,3185,3185,0
20231214,163000,742916975,3185,3185,3185,3185,0
20231214,162900,742916975,3185,3185,3185,3185,0
20231214,162800,742916975,3185,3185,3185,3185,0
20231214,162700,742916975,3185,3185,3185,3185,0
20231214,162600,742916975,3185,3185,3185,3185,0
20231214,162500,742916975,3185,3185,3185,3185,0
20231214,162400,742916975,3185,3185,3185,3185,0
20231214,162300,742916975,3185,3185,3185,3185,0
20231214,162200,742916975,3185,3185,3185,3185,0
20231214,162100,742916975,3185,3185,3185,3185,0
20231214,162000,742916975,3185,3185,3185,3185,0
20231214,161900,742916975,3185,3185,3185,3185,0
20231214,161800,742916975,3185,3185,3185,3185,0
20231214,161700,742916975,3185,3185,3185,3185,0
20231214,161600,742916975,3185,3185,3185,3185,0
20231214,161500,742916975,3185,3185,3185,3185,0
20231214,161400,742916975,3185,3185,3185,3185,0
20231214,161300,742916975,3185,3185,3185,3185,2053
20231214,161200,742916975,3185,3185,3185,3185,0
20231214,161100,742916975,3185,3185,3185,3185,0
20231214,161000,742916975,3185,3185,3185,3185,0
20231214,160900,742916975,3185,3185,3185,3185,0
20231214,160800,742916975,3185,3185,3185,3185,0
20231214,160700,742916975,3185,3185,3185,3185,0
20231214,160600,742916975,3185,3185,3185,3185,0
20231214,160500,742916975,3185,3185,3185,3185,0
20231214,160400,742916975,3185,3185,3185,3185,0
20231214,160300,742916975,3185,3185,3185,3185,0
20231214,160200,742916975,3185,3185,3185,3185,0
20231214,160100,742916975,3185,3185,3185,3185,0
20231214,160000,742916975,3185,3185,3185,3185,0
20231214,155900,742916975,3185,3185,3185,3185,0
20231214,155800,742916975,3185,3185,3185,3185,0
20231214,155700,742916975,3185,3185,3185,3185,0
20231214,155600,742916975,3185,3185,3185,3185,0
20231214,155500,742916975,3185,3185,3185,3185,0
20231214,155400,742916975,3185,3185,3185,3185,0
20231214,155300,742916975,3185,3185,3185,3185,0
20231214,155200,742916975,3185,3185,3185,3185,0
20231214,155100,742916975,3185,3185,3185,3185,0
20231214,155000,742916975,3185,3185,3185,3185,0
20231214,154900,742916975,3185,3185,3185,3185,0
20231214,154800,742916975,3185,3185,3185,3185,0
20231214,154700,742916975,3185,3185,3185,3185,0
20231214,154600,742916975,3185,3185,3185,3185,0
20231214,154500,742916975,3185,3185,3185,3185,0
20231214,154400,742916975,3185,3185,3185,3185,0
20231214,154300,742916975,3185,3185,3185,3185,2053
20231214,154200,742916975,3185,3185,3185,3185,0
20231214,154100,742916975,3185,3185,3185,3185,0
20231214,154000,742916975,3185,3185,3185,3185,0
20231214,153900,742916975,3185,3185,3185,3185,0
20231214,153800,742916975,3185,3185,3185,3185,0
20231214,153700,742916975,3185,3185,3185,3185,0
20231214,153600,742916975,3185,3185,3185,3185,0
20231214,153500,742916975,3185,3185,3185,3185,0
20231214,153400,742916975,3185,3185,3185,3185,0
20231214,153300,742916975,3185,3185,3185,3185,0
20231214,153200,742916975,3185,3185,3185,3185,0
20231214,153100,742916975,3185,3185,3185,3185,0
20231214,153000,742916975,3185,3185,3185,3185,2053
20231214,152900,736378170,3190,3190,3190,3190,0
20231214,152800,736378170,3190,3190,3190,3190,0
20231214,152700,736378170,3190,3190,3190,3190,0
20231214,152600,736378170,3190,3190,3190,3190,0
20231214,152500,736378170,3190,3190,3190,3190,0
20231214,152400,736378170,3190,3190,3190,3190,0
20231214,152300,736378170,3190,3190,3190,3190,0
20231214,152200,736378170,3190,3190,3190,3190,0
20231214,152100,736378170,3190,3190,3190,3190,0
20231214,152000,736378170,3190,3190,3190,3190,0
20231214,151900,736378170,3190,3185,3190,3180,726
20231214,151800,734067810,3190,3190,3190,3190,0
20231214,151700,734067810,3190,3190,3190,3190,0
20231214,151600,734067810,3190,3180,3190,3180,27
20231214,151500,733981880,3180,3185,3190,3180,111
20231214,151400,733628640,3190,3190,3190,3190,0
20231214,151300,733628640,3190,3190,3190,3190,0
20231214,151200,733628640,3190,3190,3190,3190,5
20231214,151100,733612690,3180,3180,3180,3180,532
20231214,151000,731920930,3180,3180,3180,3180,0
20231214,150900,731920930,3180,3180,3180,3180,62
20231214,150800,731723770,3180,3180,3180,3180,250
20231214,150700,730928770,3180,3180,3180,3180,0
20231214,150600,730928770,3180,3180,3180,3180,160
20231214,150500,730419970,3180,3180,3180,3180,0
20231214,150400,730419970,3180,3180,3180,3180,157
20231214,150300,729920710,3180,3180,3180,3180,0
20231214,150200,729920710,3180,3175,3180,3175,3
20231214,150100,729911175,3175,3175,3175,3175,0
20231214,150000,729911175,3175,3175,3175,3175,126
20231214,145900,729511125,3175,3175,3175,3175,256
20231214,145800,728698325,3175,3180,3180,3175,259
20231214,145700,727875510,3175,3175,3175,3175,236
20231214,145600,727126210,3175,3180,3180,3175,328
20231214,145500,726084395,3175,3175,3180,3170,704
20231214,145400,723849965,3170,3175,3175,3170,251
20231214,145300,723054260,3175,3170,3175,3170,330
20231214,145200,722007635,3170,3170,3170,3170,253
20231214,145100,721205625,3175,3175,3175,3170,321
20231214,145000,720187805,3170,3170,3175,3170,570
20231214,144900,718380155,3170,3170,3175,3170,326
20231214,144800,717346485,3175,3175,3175,3170,248
20231214,144700,716559540,3175,3175,3175,3175,109
20231214,144600,716213465,3175,3180,3180,3175,250
20231214,144500,715419705,3175,3175,3175,3175,248
20231214,144400,714632305,3175,3175,3175,3175,248
20231214,144300,713844905,3175,3175,3175,3175,248
20231214,144200,713057505,3175,3175,3180,3175,296
20231214,144100,712117465,3175,3175,3180,3175,250
20231214,144000,711323705,3175,3180,3180,3175,260
20231214,143900,710498145,3180,3180,3185,3180,603
20231214,143800,708580595,3180,3180,3185,3180,250
20231214,143700,707785585,3180,3180,3180,3180,248
20231214,143600,706996945,3180,3180,3180,3180,155
20231214,143500,706504045,3180,3180,3180,3180,225
20231214,143400,705788545,3180,3180,3180,3180,251
20231214,143300,704990365,3180,3180,3180,3180,1195
20231214,143200,701190265,3180,3185,3185,3180,218
20231214,143100,700497000,3180,3185,3185,3180,759
20231214,143000,698083350,3180,3180,3185,3180,272
20231214,142900,697218280,3185,3180,3185,3180,272
20231214,142800,696353230,3180,3185,3185,3180,294
20231214,142700,695417390,3190,3185,3190,3185,239
20231214,142600,694656165,3185,3180,3185,3180,451
20231214,142500,693220510,3180,3180,3180,3180,248
20231214,142400,692431870,3185,3185,3185,3185,85
20231214,142300,692161145,3185,3185,3185,3185,124
20231214,142200,691766205,3190,3190,3190,3190,0
20231214,142100,691766205,3190,3190,3190,3190,101
20231214,142000,691444015,3190,3190,3190,3190,0
20231214,141900,691444015,3190,3190,3190,3190,0
20231214,141800,691444015,3190,3190,3190,3190,0
20231214,141700,691444015,3190,3190,3190,3190,800
20231214,141600,688892015,3185,3185,3185,3185,0
20231214,141500,688892015,3185,3185,3185,3185,0
20231214,141400,688892015,3185,3185,3185,3185,0
20231214,141300,688892015,3185,3185,3185,3185,0
20231214,141200,688892015,3185,3185,3185,3185,0
20231214,141100,688892015,3185,3185,3185,3185,379
20231214,141000,687684900,3190,3190,3190,3190,0
20231214,140900,687684900,3190,3190,3190,3190,2
20231214,140800,687678520,3185,3190,3190,3185,656
20231214,140700,685588380,3190,3190,3190,3190,0
20231214,140600,685588380,3190,3190,3190,3190,1002
20231214,140500,682392000,3190,3190,3190,3190,0
20231214,140400,682392000,3190,3190,3190,3190,0
20231214,140300,682392000,3190,3190,3190,3190,0
20231214,140200,682392000,3190,3190,3190,3190,0
20231214,140100,682392000,3190,3190,3190,3190,630
20231214,140000,680382300,3190,3190,3190,3190,0
20231214,135900,680382300,3190,3190,3190,3190,11
20231214,135800,680347210,3190,3190,3190,3190,0
20231214,135700,680347210,3190,3190,3190,3190,0
20231214,135600,680347210,3190,3190,3190,3190,500
20231214,135500,678752210,3190,3190,3190,3190,0
20231214,135400,678752210,3190,3190,3190,3190,44
20231214,135300,678611850,3190,3190,3190,3190,1
20231214,135200,678608660,3190,3190,3190,3190,167
20231214,135100,678075930,3195,3195,3195,3195,5
20231214,135000,678059955,3190,3190,3195,3190,7
20231214,134900,678037600,3200,3200,3200,3200,0
20231214,134800,678037600,3200,3200,3200,3200,1010
20231214,134700,674805600,3195,3195,3195,3195,2040
20231214,134600,668287800,3200,3195,3200,3195,6293
20231214,134500,648167545,3190,3190,3190,3190,20
20231214,134400,648103745,3195,3195,3195,3195,0
20231214,134300,648103745,3195,3185,3195,3185,6368
20231214,134200,627795140,3185,3185,3185,3185,0
20231214,134100,627795140,3185,3185,3185,3185,0
20231214,134000,627795140,3185,3185,3185,3185,0
20231214,133900,627795140,3185,3185,3185,3185,0
20231214,133800,627795140,3185,3180,3185,3180,3184
20231214,133700,617663135,3180,3180,3180,3180,0
20231214,133600,617663135,3180,3180,3180,3180,0
20231214,133500,617663135,3180,3180,3180,3180,1010
20231214,133400,614451335,3180,3180,3180,3180,0
20231214,133300,614451335,3180,3175,3180,3175,5000
20231214,133200,598572940,3165,3165,3165,3165,0
20231214,133100,598572940,3165,3165,3165,3165,0
20231214,133000,598572940,3165,3165,3165,3165,0
20231214,132900,598572940,3165,3165,3165,3165,40
20231214,132800,598446340,3175,3175,3175,3175,0
20231214,132700,598446340,3175,3175,3175,3175,0
20231214,132600,598446340,3175,3175,3175,3175,0
20231214,132500,598446340,3175,3175,3175,3175,36
20231214,132400,598332040,3170,3160,3170,3160,1365
20231214,132300,594018340,3170,3170,3170,3170,0
20231214,132200,594018340,3170,3170,3170,3170,3
20231214,132100,594008830,3170,3175,3175,3170,1260
20231214,132000,590011485,3175,3175,3175,3175,0
20231214,131900,590011485,3175,3175,3175,3175,0
20231214,131800,590011485,3175,3175,3175,3175,0
20231214,131700,590011485,3175,3175,3175,3175,36
20231214,131600,589897185,3175,3175,3175,3175,0
20231214,131500,589897185,3175,3175,3175,3175,0
20231214,131400,589897185,3175,3175,3175,3175,288
20231214,131300,588982785,3155,3160,3160,3155,5000
20231214,131200,573207500,3175,3175,3175,3175,0
20231214,131100,573207500,3175,3175,3175,3175,10
20231214,131000,573175750,3175,3175,3175,3175,0
20231214,130900,573175750,3175,3175,3175,3175,5
20231214,130800,573159875,3150,3150,3150,3150,0
20231214,130700,573159875,3150,3150,3150,3150,0
20231214,130600,573159875,3150,3170,3170,3150,20005
20231214,130500,510044295,3180,3180,3180,3180,2
20231214,130400,510037935,3180,3175,3185,3175,3000
20231214,130300,500507735,3175,3175,3175,3175,170
20231214,130200,499967985,3175,3175,3175,3175,100
20231214,130100,499650485,3175,3175,3175,3175,250
20231214,130000,498856735,3190,3190,3190,3190,0
20231214,125900,498856735,3190,3190,3190,3190,2
20231214,125800,498850355,3175,3175,3175,3175,8
20231214,125700,498824955,3190,3175,3190,3175,1202
20231214,125600,495008560,3170,3170,3170,3170,999
20231214,125500,491841730,3175,3175,3175,3175,23
20231214,125400,491768705,3175,3175,3175,3175,69
20231214,125300,491549630,3175,3175,3175,3175,20
20231214,125200,491486130,3175,3175,3175,3175,0
20231214,125100,491486130,3175,3170,3175,3170,7
20231214,125000,491463930,3175,3180,3180,3175,1899
20231214,124900,485432715,3200,3200,3200,3200,0
20231214,124800,485432715,3200,3200,3200,3200,10
20231214,124700,485400715,3200,3200,3200,3200,0
20231214,124600,485400715,3200,3195,3200,3195,1000
20231214,124500,482204215,3195,3195,3195,3195,0
20231214,124400,482204215,3195,3195,3195,3195,0
20231214,124300,482204215,3195,3195,3195,3195,3
20231214,124200,482194630,3180,3180,3180,3180,6
20231214,124100,482175550,3195,3190,3195,3190,500
20231214,124000,480578905,3195,3195,3195,3195,0
20231214,123900,480578905,3195,3195,3195,3195,50
20231214,123800,480419155,3200,3195,3200,3195,1500
20231214,123700,475626140,3180,3180,3180,3180,0
20231214,123600,475626140,3180,3180,3180,3180,50
20231214,123500,475467140,3195,3195,3195,3195,0
20231214,123400,475467140,3195,3180,3195,3180,174
20231214,123300,474913115,3180,3180,3180,3180,0
20231214,123200,474913115,3180,3180,3180,3180,468
20231214,123100,473424875,3180,3180,3180,3180,0
20231214,123000,473424875,3180,3185,3185,3180,2104
20231214,122900,466734055,3195,3195,3195,3195,0
20231214,122800,466734055,3195,3195,3195,3195,0
20231214,122700,466734055,3195,3195,3195,3195,0
20231214,122600,466734055,3195,3195,3195,3195,0
20231214,122500,466734055,3195,3195,3195,3195,0
20231214,122400,466734055,3195,3195,3195,3195,0
20231214,122300,466734055,3195,3195,3195,3195,0
20231214,122200,466734055,3195,3195,3195,3195,5
20231214,122100,466718080,3190,3190,3190,3190,0
20231214,122000,466718080,3190,3190,3190,3190,0
20231214,121900,466718080,3190,3190,3190,3190,0
20231214,121800,466718080,3190,3190,3190,3190,0
20231214,121700,466718080,3190,3190,3190,3190,1
20231214,121600,466714890,3195,3195,3195,3195,0
20231214,121500,466714890,3195,3195,3195,3195,0
20231214,121400,466714890,3195,3195,3195,3195,5
20231214,121300,466698915,3180,3195,3195,3180,11
20231214,121200,466663905,3190,3190,3190,3190,1
20231214,121100,466660715,3195,3195,3195,3195,0
20231214,121000,466660715,3195,3195,3195,3195,0
20231214,120900,466660715,3195,3195,3195,3195,50
20231214,120800,466500965,3195,3195,3195,3195,1
20231214,120700,466497770,3190,3190,3190,3190,30
20231214,120600,466402070,3195,3195,3195,3195,0
20231214,120500,466402070,3195,3195,3195,3195,1
20231214,120400,466398875,3205,3205,3205,3205,0
20231214,120300,466398875,3205,3205,3205,3205,0
20231214,120200,466398875,3205,3195,3205,3195,2100
20231214,120100,459680445,3195,3180,3195,3180,2000
20231214,120000,453293295,3175,3175,3175,3175,0
20231214,115900,453293295,3175,3175,3175,3175,26
20231214,115800,453210745,3175,3175,3175,3175,50
20231214,115700,453051995,3170,3180,3180,3170,375
20231214,115600,451862300,3180,3180,3180,3180,613
20231214,115500,449912960,3180,3180,3180,3180,405
20231214,115400,448625060,3180,3180,3180,3180,0
20231214,115300,448625060,3180,3180,3180,3180,0
20231214,115200,448625060,3180,3180,3180,3180,1284
20231214,115100,444541940,3175,3175,3175,3175,33
20231214,115000,444437165,3175,3175,3175,3175,100
20231214,114900,444119665,3190,3180,3190,3180,510
20231214,114800,442497765,3170,3170,3170,3170,0
20231214,114700,442497765,3170,3170,3170,3170,0
20231214,114600,442497765,3170,3175,3175,3170,768
20231214,114500,440062850,3195,3195,3195,3195,0
20231214,114400,440062850,3195,3195,3195,3195,0
20231214,114300,440062850,3195,3195,3195,3195,0
20231214,114200,440062850,3195,3195,3195,3195,0
20231214,114100,440062850,3195,3185,3195,3185,2000
20231214,114000,433677585,3165,3165,3165,3165,500
20231214,113900,432095085,3170,3170,3170,3170,50
20231214,113800,431936585,3160,3170,3170,3160,10002
20231214,113700,400278885,3165,3165,3165,3165,0
20231214,113600,400278885,3165,3165,3165,3165,2
20231214,113500,400272555,3160,3165,3165,3160,1970
20231214,113400,394041720,3165,3165,3165,3165,0
20231214,113300,394041720,3165,3165,3165,3165,0
20231214,113200,394041720,3165,3170,3170,3165,1155
20231214,113100,390386095,3165,3165,3165,3165,0
20231214,113000,390386095,3165,3165,3165,3165,0
20231214,112900,390386095,3165,3175,3175,3165,2400
20231214,112800,382786095,3175,3175,3175,3175,542
20231214,112700,381065245,3175,3175,3175,3175,0
20231214,112600,381065245,3175,3175,3175,3175,0
20231214,112500,381065245,3175,3175,3175,3175,0
20231214,112400,381065245,3175,3175,3175,3175,0
20231214,112300,381065245,3175,3170,3175,3170,15
20231214,112200,381017670,3170,3170,3170,3170,0
20231214,112100,381017670,3170,3170,3170,3170,201
20231214,112000,380380500,3185,3185,3185,3185,0
20231214,111900,380380500,3185,3180,3185,3170,1384
20231214,111800,375991970,3185,3185,3185,3185,10
20231214,111700,375960120,3185,3185,3185,3185,0
20231214,111600,375960120,3185,3185,3185,3185,0
20231214,111500,375960120,3185,3185,3185,3185,0
20231214,111400,375960120,3185,3185,3185,3185,0
20231214,111300,375960120,3185,3185,3185,3185,0
20231214,111200,375960120,3185,3185,3185,3185,1
20231214,111100,375956935,3185,3185,3185,3185,5
20231214,111000,375941010,3175,3175,3175,3175,151
20231214,110900,375461585,3185,3185,3185,3185,0
20231214,110800,375461585,3185,3185,3185,3185,0
20231214,110700,375461585,3185,3185,3185,3185,0
20231214,110600,375461585,3185,3185,3185,3185,0
20231214,110500,375461585,3185,3185,3185,3185,0
20231214,110400,375461585,3185,3185,3185,3185,0
20231214,110300,375461585,3185,3180,3185,3180,1160
20231214,110200,371771805,3180,3165,3180,3160,1009
20231214,110100,368580595,3175,3175,3175,3175,300
20231214,110000,367628095,3175,3170,3175,3170,6
20231214,105900,367609050,3175,3175,3175,3165,66
20231214,105800,367400060,3165,3170,3170,3165,102
20231214,105700,367077220,3175,3160,3175,3160,157
20231214,105600,366579995,3160,3160,3160,3160,0
20231214,105500,366579995,3160,3160,3160,3160,0
20231214,105400,366579995,3160,3170,3170,3160,3001
20231214,105300,357090600,3170,3170,3170,3170,236
20231214,105200,356342480,3170,3170,3170,3170,100
20231214,105100,356025480,3170,3170,3170,3170,0
20231214,105000,356025480,3170,3170,3170,3170,51
20231214,104900,355863810,3170,3170,3170,3170,150
20231214,104800,355388310,3165,3165,3165,3165,0
20231214,104700,355388310,3165,3165,3165,3165,0
20231214,104600,355388310,3165,3165,3165,3165,65
20231214,104500,355182585,3165,3165,3165,3165,315
20231214,104400,354185610,3160,3160,3160,3160,0
20231214,104300,354185610,3160,3160,3160,3160,950
20231214,104200,351183610,3160,3160,3160,3160,0
20231214,104100,351183610,3160,3160,3160,3160,0
20231214,104000,351183610,3160,3160,3160,3160,1329
20231214,103900,346983970,3155,3155,3155,3155,1
20231214,103800,346980815,3155,3155,3155,3155,0
20231214,103700,346980815,3155,3155,3155,3155,1101
20231214,103600,343507160,3155,3155,3160,3155,106
20231214,103500,343172725,3145,3145,3145,3145,0
20231214,103400,343172725,3145,3145,3145,3145,0
20231214,103300,343172725,3145,3155,3155,3145,5548
20231214,103200,325692345,3160,3160,3160,3160,231
20231214,103100,324962385,3165,3170,3170,3160,5367
20231214,103000,307992650,3170,3170,3170,3170,12
20231214,102900,307954610,3170,3175,3175,3170,222
20231214,102800,307250770,3175,3175,3175,3170,10443
20231214,102700,274136050,3175,3175,3175,3175,2
20231214,102600,274129700,3175,3175,3175,3175,2632
20231214,102500,265773100,3180,3180,3180,3180,40
20231214,102400,265645900,3180,3180,3180,3175,451
20231214,102300,264212000,3185,3185,3185,3185,100
20231214,102200,263893500,3180,3180,3180,3180,840
20231214,102100,261222300,3180,3175,3180,3175,606
20231214,102000,259295270,3175,3175,3175,3175,90
20231214,101900,259009520,3180,3175,3180,3175,1011
20231214,101800,255799545,3180,3175,3180,3170,1855
20231214,101700,249911955,3180,3175,3180,3175,1125
20231214,101600,246339455,3175,3180,3180,3175,5105
20231214,101500,230116265,3180,3180,3180,3180,0
20231214,101400,230116265,3180,3190,3190,3180,39315
20231214,101300,104953190,3200,3200,3200,3200,0
20231214,101200,104953190,3200,3200,3200,3200,0
20231214,101100,104953190,3200,3200,3200,3200,0
20231214,101000,104953190,3200,3200,3200,3200,5
20231214,100900,104937190,3185,3200,3200,3185,1189
20231214,100800,101148620,3190,3190,3190,3190,1
20231214,100700,101145430,3190,3200,3200,3190,6
20231214,100600,101126240,3185,3185,3185,3185,800
20231214,100500,98578240,3190,3190,3190,3190,1590
20231214,100400,93506140,3195,3195,3195,3195,1
20231214,100300,93502945,3190,3190,3190,3190,0
20231214,100200,93502945,3190,3190,3190,3190,0
20231214,100100,93502945,3190,3190,3190,3190,0
20231214,100000,93502945,3190,3190,3190,3190,0
20231214,095900,93502945,3190,3190,3190,3190,0
20231214,095800,93502945,3190,3190,3190,3190,0
20231214,095700,93502945,3190,3190,3190,3190,27
20231214,095600,93416815,3190,3190,3190,3190,2566
20231214,095500,85231275,3195,3195,3195,3195,0
20231214,095400,85231275,3195,3195,3195,3195,250
20231214,095300,84432525,3190,3195,3195,3190,3383
20231214,095200,73640750,3195,3195,3195,3195,3856
20231214,095100,61320830,3200,3200,3200,3200,0
20231214,095000,61320830,3200,3200,3200,3200,105
20231214,094900,60984830,3195,3195,3195,3195,0
20231214,094800,60984830,3195,3195,3195,3195,0
20231214,094700,60984830,3195,3195,3195,3195,0
20231214,094600,60984830,3195,3200,3200,3195,82
20231214,094500,60722590,3200,3200,3200,3200,0
20231214,094400,60722590,3200,3200,3200,3200,2090
20231214,094300,54034590,3205,3205,3205,3205,300
20231214,094200,53073090,3205,3205,3205,3205,50
20231214,094100,52912840,3200,3200,3200,3200,0
20231214,094000,52912840,3200,3200,3200,3200,10
20231214,093900,52880840,3205,3205,3205,3205,0
20231214,093800,52880840,3205,3205,3205,3205,12
20231214,093700,52842380,3205,3205,3205,3205,116
20231214,093600,52470600,3205,3200,3205,3200,101
20231214,093500,52147375,3200,3200,3200,3200,1000
20231214,093400,48947375,3200,3200,3200,3200,598
20231214,093300,47033775,3200,3200,3200,3200,0
20231214,093200,47033775,3200,3200,3200,3200,133
20231214,093100,46608175,3200,3200,3200,3200,167
20231214,093000,46073775,3200,3200,3200,3200,51
20231214,092900,45910575,3205,3205,3205,3205,0
20231214,092800,45910575,3205,3205,3205,3205,0
20231214,092700,45910575,3205,3205,3205,3205,0
20231214,092600,45910575,3205,3205,3205,3205,0
20231214,092500,45910575,3205,3210,3210,3205,4
20231214,092400,45897740,3195,3195,3195,3195,0
20231214,092300,45897740,3195,3195,3195,3195,0
20231214,092200,45897740,3195,3205,3205,3195,7000
20231214,092100,23519475,3205,3205,3205,3205,0
20231214,092000,23519475,3205,3205,3205,3205,0
20231214,091900,23519475,3205,3205,3205,3205,0
20231214,091800,23519475,3205,3205,3205,3205,0
20231214,091700,23519475,3205,3205,3205,3205,1
20231214,091600,23516270,3205,3205,3205,3205,0
20231214,091500,23516270,3205,3205,3205,3205,0
20231214,091400,23516270,3205,3205,3205,3205,430
20231214,091300,22138120,3205,3205,3205,3205,0
20231214,091200,22138120,3205,3210,3210,3205,10
20231214,091100,22106045,3210,3210,3210,3210,0
20231214,091000,22106045,3210,3210,3210,3210,552
20231214,090900,20334125,3195,3195,3195,3195,20
20231214,090800,20270225,3190,3190,3190,3190,433
20231214,090700,18888955,3190,3210,3210,3190,3850
20231214,090600,6597160,3210,3210,3210,3210,478
20231214,090500,5062780,3210,3215,3215,3210,10
20231214,090400,5030655,3205,3205,3205,3205,0
20231214,090300,5030655,3205,3210,3210,3205,1200
20231214,090200,1184615,3210,3210,3210,3210,0
20231214,090100,1184615,3210,3205,3210,3205,2
20231214,090000,1178200,3205,3230,3230,3205,365