KissMeData/003570/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,184000,3831041290,15490,15490,15490,15490,8178
20231214,183900,3831041290,15490,15490,15490,15490,0
20231214,183800,3831041290,15490,15490,15490,15490,0
20231214,183700,3831041290,15490,15490,15490,15490,0
20231214,183600,3831041290,15490,15490,15490,15490,0
20231214,183500,3831041290,15490,15490,15490,15490,0
20231214,183400,3831041290,15490,15490,15490,15490,0
20231214,183300,3831041290,15490,15490,15490,15490,0
20231214,183200,3831041290,15490,15490,15490,15490,0
20231214,183100,3831041290,15490,15490,15490,15490,0
20231214,183000,3831041290,15490,15490,15490,15490,0
20231214,182900,3831041290,15490,15490,15490,15490,0
20231214,182800,3831041290,15490,15490,15490,15490,0
20231214,182700,3831041290,15490,15490,15490,15490,0
20231214,182600,3831041290,15490,15490,15490,15490,0
20231214,182500,3831041290,15490,15490,15490,15490,0
20231214,182400,3831041290,15490,15490,15490,15490,0
20231214,182300,3831041290,15490,15490,15490,15490,0
20231214,182200,3831041290,15490,15490,15490,15490,0
20231214,182100,3831041290,15490,15490,15490,15490,0
20231214,182000,3831041290,15490,15490,15490,15490,0
20231214,181900,3831041290,15490,15490,15490,15490,0
20231214,181800,3831041290,15490,15490,15490,15490,0
20231214,181700,3831041290,15490,15490,15490,15490,0
20231214,181600,3831041290,15490,15490,15490,15490,0
20231214,181500,3831041290,15490,15490,15490,15490,0
20231214,181400,3831041290,15490,15490,15490,15490,0
20231214,181300,3831041290,15490,15490,15490,15490,0
20231214,181200,3831041290,15490,15490,15490,15490,0
20231214,181100,3831041290,15490,15490,15490,15490,0
20231214,181000,3831041290,15490,15490,15490,15490,8178
20231214,180900,3831041290,15490,15490,15490,15490,0
20231214,180800,3831041290,15490,15490,15490,15490,0
20231214,180700,3831041290,15490,15490,15490,15490,0
20231214,180600,3831041290,15490,15490,15490,15490,0
20231214,180500,3831041290,15490,15490,15490,15490,0
20231214,180400,3831041290,15490,15490,15490,15490,0
20231214,180300,3831041290,15490,15490,15490,15490,0
20231214,180200,3831041290,15490,15490,15490,15490,0
20231214,180100,3831041290,15490,15490,15490,15490,0
20231214,180000,3831041290,15490,15490,15490,15490,0
20231214,175900,3831041290,15490,15490,15490,15490,0
20231214,175800,3831041290,15490,15490,15490,15490,0
20231214,175700,3831041290,15490,15490,15490,15490,0
20231214,175600,3831041290,15490,15490,15490,15490,0
20231214,175500,3831041290,15490,15490,15490,15490,0
20231214,175400,3831041290,15490,15490,15490,15490,0
20231214,175300,3831041290,15490,15490,15490,15490,0
20231214,175200,3831041290,15490,15490,15490,15490,0
20231214,175100,3831041290,15490,15490,15490,15490,0
20231214,175000,3831041290,15490,15490,15490,15490,0
20231214,174900,3831041290,15490,15490,15490,15490,0
20231214,174800,3831041290,15490,15490,15490,15490,0
20231214,174700,3831041290,15490,15490,15490,15490,0
20231214,174600,3831041290,15490,15490,15490,15490,0
20231214,174500,3831041290,15490,15490,15490,15490,0
20231214,174400,3831041290,15490,15490,15490,15490,0
20231214,174300,3831041290,15490,15490,15490,15490,0
20231214,174200,3831041290,15490,15490,15490,15490,0
20231214,174100,3831041290,15490,15490,15490,15490,0
20231214,174000,3831041290,15490,15490,15490,15490,8178
20231214,173900,3831041290,15490,15490,15490,15490,0
20231214,173800,3831041290,15490,15490,15490,15490,0
20231214,173700,3831041290,15490,15490,15490,15490,0
20231214,173600,3831041290,15490,15490,15490,15490,0
20231214,173500,3831041290,15490,15490,15490,15490,0
20231214,173400,3831041290,15490,15490,15490,15490,0
20231214,173300,3831041290,15490,15490,15490,15490,0
20231214,173200,3831041290,15490,15490,15490,15490,0
20231214,173100,3831041290,15490,15490,15490,15490,0
20231214,173000,3831041290,15490,15490,15490,15490,0
20231214,172900,3831041290,15490,15490,15490,15490,0
20231214,172800,3831041290,15490,15490,15490,15490,0
20231214,172700,3831041290,15490,15490,15490,15490,0
20231214,172600,3831041290,15490,15490,15490,15490,0
20231214,172500,3831041290,15490,15490,15490,15490,0
20231214,172400,3831041290,15490,15490,15490,15490,0
20231214,172300,3831041290,15490,15490,15490,15490,0
20231214,172200,3831041290,15490,15490,15490,15490,0
20231214,172100,3831041290,15490,15490,15490,15490,0
20231214,172000,3831041290,15490,15490,15490,15490,0
20231214,171900,3831041290,15490,15490,15490,15490,0
20231214,171800,3831041290,15490,15490,15490,15490,0
20231214,171700,3831041290,15490,15490,15490,15490,0
20231214,171600,3831041290,15490,15490,15490,15490,0
20231214,171500,3831041290,15490,15490,15490,15490,0
20231214,171400,3831041290,15490,15490,15490,15490,0
20231214,171300,3831041290,15490,15490,15490,15490,0
20231214,171200,3831041290,15490,15490,15490,15490,0
20231214,171100,3831041290,15490,15490,15490,15490,0
20231214,171000,3831041290,15490,15490,15490,15490,8178
20231214,170900,3831041290,15490,15490,15490,15490,0
20231214,170800,3831041290,15490,15490,15490,15490,0
20231214,170700,3831041290,15490,15490,15490,15490,0
20231214,170600,3831041290,15490,15490,15490,15490,0
20231214,170500,3831041290,15490,15490,15490,15490,0
20231214,170400,3831041290,15490,15490,15490,15490,0
20231214,170300,3831041290,15490,15490,15490,15490,0
20231214,170200,3831041290,15490,15490,15490,15490,0
20231214,170100,3831041290,15490,15490,15490,15490,0
20231214,170000,3831041290,15490,15490,15490,15490,0
20231214,165900,3831041290,15490,15490,15490,15490,0
20231214,165800,3831041290,15490,15490,15490,15490,0
20231214,165700,3831041290,15490,15490,15490,15490,0
20231214,165600,3831041290,15490,15490,15490,15490,0
20231214,165500,3831041290,15490,15490,15490,15490,0
20231214,165400,3831041290,15490,15490,15490,15490,0
20231214,165300,3831041290,15490,15490,15490,15490,0
20231214,165200,3831041290,15490,15490,15490,15490,0
20231214,165100,3831041290,15490,15490,15490,15490,0
20231214,165000,3831041290,15490,15490,15490,15490,0
20231214,164900,3831041290,15490,15490,15490,15490,0
20231214,164800,3831041290,15490,15490,15490,15490,0
20231214,164700,3831041290,15490,15490,15490,15490,0
20231214,164600,3831041290,15490,15490,15490,15490,0
20231214,164500,3831041290,15490,15490,15490,15490,0
20231214,164400,3831041290,15490,15490,15490,15490,0
20231214,164300,3831041290,15490,15490,15490,15490,0
20231214,164200,3831041290,15490,15490,15490,15490,0
20231214,164100,3831041290,15490,15490,15490,15490,0
20231214,164000,3831041290,15490,15490,15490,15490,8178
20231214,163900,3831041290,15490,15490,15490,15490,0
20231214,163800,3831041290,15490,15490,15490,15490,0
20231214,163700,3831041290,15490,15490,15490,15490,0
20231214,163600,3831041290,15490,15490,15490,15490,0
20231214,163500,3831041290,15490,15490,15490,15490,0
20231214,163400,3831041290,15490,15490,15490,15490,0
20231214,163300,3831041290,15490,15490,15490,15490,0
20231214,163200,3831041290,15490,15490,15490,15490,0
20231214,163100,3831041290,15490,15490,15490,15490,0
20231214,163000,3831041290,15490,15490,15490,15490,0
20231214,162900,3831041290,15490,15490,15490,15490,0
20231214,162800,3831041290,15490,15490,15490,15490,0
20231214,162700,3831041290,15490,15490,15490,15490,0
20231214,162600,3831041290,15490,15490,15490,15490,0
20231214,162500,3831041290,15490,15490,15490,15490,0
20231214,162400,3831041290,15490,15490,15490,15490,0
20231214,162300,3831041290,15490,15490,15490,15490,0
20231214,162200,3831041290,15490,15490,15490,15490,0
20231214,162100,3831041290,15490,15490,15490,15490,0
20231214,162000,3831041290,15490,15490,15490,15490,0
20231214,161900,3831041290,15490,15490,15490,15490,0
20231214,161800,3831041290,15490,15490,15490,15490,0
20231214,161700,3831041290,15490,15490,15490,15490,0
20231214,161600,3831041290,15490,15490,15490,15490,0
20231214,161500,3831041290,15490,15490,15490,15490,0
20231214,161400,3831041290,15490,15490,15490,15490,0
20231214,161300,3831041290,15490,15490,15490,15490,0
20231214,161200,3831041290,15490,15490,15490,15490,0
20231214,161100,3831041290,15490,15490,15490,15490,0
20231214,161000,3831041290,15490,15490,15490,15490,8178
20231214,160900,3831041290,15490,15490,15490,15490,0
20231214,160800,3831041290,15490,15490,15490,15490,0
20231214,160700,3831041290,15490,15490,15490,15490,0
20231214,160600,3831041290,15490,15490,15490,15490,0
20231214,160500,3831041290,15490,15490,15490,15490,0
20231214,160400,3831041290,15490,15490,15490,15490,0
20231214,160300,3831041290,15490,15490,15490,15490,0
20231214,160200,3831041290,15490,15490,15490,15490,0
20231214,160100,3831041290,15490,15490,15490,15490,0
20231214,160000,3831041290,15490,15490,15490,15490,0
20231214,155900,3831041290,15490,15490,15490,15490,0
20231214,155800,3831041290,15490,15490,15490,15490,0
20231214,155700,3831041290,15490,15490,15490,15490,0
20231214,155600,3831041290,15490,15490,15490,15490,0
20231214,155500,3831041290,15490,15490,15490,15490,0
20231214,155400,3831041290,15490,15490,15490,15490,0
20231214,155300,3831041290,15490,15490,15490,15490,0
20231214,155200,3831041290,15490,15490,15490,15490,0
20231214,155100,3831041290,15490,15490,15490,15490,0
20231214,155000,3831041290,15490,15490,15490,15490,0
20231214,154900,3831041290,15490,15490,15490,15490,0
20231214,154800,3831041290,15490,15490,15490,15490,0
20231214,154700,3831041290,15490,15490,15490,15490,0
20231214,154600,3831041290,15490,15490,15490,15490,0
20231214,154500,3831041290,15490,15490,15490,15490,0
20231214,154400,3831041290,15490,15490,15490,15490,0
20231214,154300,3831041290,15490,15490,15490,15490,0
20231214,154200,3831041290,15490,15490,15490,15490,0
20231214,154100,3831041290,15490,15490,15490,15490,0
20231214,154000,3831041290,15490,15490,15490,15490,8178
20231214,153900,3831041290,15490,15490,15490,15490,0
20231214,153800,3831041290,15490,15490,15490,15490,0
20231214,153700,3831041290,15490,15490,15490,15490,0
20231214,153600,3831041290,15490,15490,15490,15490,0
20231214,153500,3831041290,15490,15490,15490,15490,0
20231214,153400,3831041290,15490,15490,15490,15490,0
20231214,153300,3831041290,15490,15490,15490,15490,0
20231214,153200,3831041290,15490,15490,15490,15490,0
20231214,153100,3831041290,15490,15490,15490,15490,0
20231214,153000,3831041290,15490,15490,15490,15490,8178
20231214,152900,3704364070,15490,15490,15490,15490,0
20231214,152800,3704364070,15490,15490,15490,15490,0
20231214,152700,3704364070,15490,15490,15490,15490,0
20231214,152600,3704364070,15490,15490,15490,15490,0
20231214,152500,3704364070,15490,15490,15490,15490,0
20231214,152400,3704364070,15490,15490,15490,15490,0
20231214,152300,3704364070,15490,15490,15490,15490,0
20231214,152200,3704364070,15490,15490,15490,15490,0
20231214,152100,3704364070,15490,15490,15490,15490,0
20231214,152000,3704364070,15490,15490,15490,15490,0
20231214,151900,3704364070,15490,15540,15540,15490,178
20231214,151800,3701606570,15550,15520,15570,15500,1086
20231214,151700,3684760190,15490,15530,15530,15490,1364
20231214,151600,3663607660,15540,15560,15570,15540,1198
20231214,151500,3644966770,15560,15570,15580,15560,327
20231214,151400,3639873510,15590,15570,15600,15570,98
20231214,151300,3638347570,15560,15570,15570,15560,285
20231214,151200,3633910660,15560,15580,15590,15560,1068
20231214,151100,3617271630,15580,15570,15590,15570,44
20231214,151000,3616586210,15570,15560,15580,15560,31
20231214,150900,3616103770,15550,15530,15590,15530,286
20231214,150800,3611650240,15530,15520,15540,15520,313
20231214,150700,3606787920,15520,15530,15540,15520,227
20231214,150600,3603260730,15530,15550,15550,15530,295
20231214,150500,3598674670,15550,15560,15570,15550,418
20231214,150400,3592170300,15560,15590,15590,15560,557
20231214,150300,3583491750,15590,15580,15590,15580,211
20231214,150200,3580202840,15590,15590,15600,15590,302
20231214,150100,3575492350,15590,15590,15600,15590,329
20231214,150000,3570361240,15590,15600,15600,15590,226
20231214,145900,3566835880,15600,15580,15600,15580,15
20231214,145800,3566602160,15580,15570,15590,15570,180
20231214,145700,3563796650,15560,15560,15560,15560,78
20231214,145600,3562582970,15560,15550,15570,15540,627
20231214,145500,3552826780,15560,15600,15600,15560,1224
20231214,145400,3533769160,15600,15600,15610,15600,234
20231214,145300,3530116740,15600,15600,15610,15600,259
20231214,145200,3526074320,15600,15610,15610,15600,213
20231214,145100,3522751030,15620,15610,15620,15610,281
20231214,145000,3518362590,15610,15630,15640,15600,1179
20231214,144900,3499952900,15630,15650,15650,15630,580
20231214,144800,3490877750,15650,15650,15650,15640,210
20231214,144700,3487591290,15650,15650,15650,15640,35
20231214,144600,3487043640,15650,15650,15660,15650,343
20231214,144500,3481673690,15650,15650,15650,15640,262
20231214,144400,3477573610,15640,15680,15680,15640,486
20231214,144300,3469957720,15670,15690,15690,15670,239
20231214,144200,3466208440,15670,15690,15700,15670,245
20231214,144100,3462364900,15690,15680,15690,15680,212
20231214,144000,3459040500,15670,15670,15670,15670,22
20231214,143900,3458695760,15660,15680,15680,15660,225
20231214,143800,3455168190,15670,15670,15680,15670,259
20231214,143700,3451107660,15670,15670,15670,15670,139
20231214,143600,3448929530,15660,15660,15670,15660,268
20231214,143500,3444730180,15660,15650,15660,15650,54
20231214,143400,3443884900,15650,15640,15650,15640,413
20231214,143300,3437423270,15640,15670,15670,15640,414
20231214,143200,3430940470,15670,15660,15670,15650,127
20231214,143100,3428951300,15680,15690,15690,15680,516
20231214,143000,3420856690,15700,15690,15700,15690,222
20231214,142900,3417371460,15690,15690,15700,15690,254
20231214,142800,3413384000,15690,15690,15700,15690,235
20231214,142700,3409694850,15690,15690,15700,15690,269
20231214,142600,3405472240,15690,15680,15690,15680,192
20231214,142500,3402461080,15670,15660,15670,15660,346
20231214,142400,3397040720,15650,15650,15650,15650,500
20231214,142300,3389215720,15650,15670,15670,15650,655
20231214,142200,3378960590,15660,15670,15690,15660,447
20231214,142100,3371951260,15680,15680,15680,15670,257
20231214,142000,3367922050,15670,15670,15670,15670,100
20231214,141900,3366355050,15660,15650,15660,15650,355
20231214,141800,3360795800,15650,15650,15650,15650,127
20231214,141700,3358808250,15640,15640,15650,15640,405
20231214,141600,3352472050,15630,15630,15630,15630,13
20231214,141500,3352268860,15630,15620,15630,15620,62
20231214,141400,3351299900,15620,15620,15620,15620,5
20231214,141300,3351221800,15620,15600,15620,15600,153
20231214,141200,3348833480,15600,15610,15610,15600,1678
20231214,141100,3322656550,15610,15600,15610,15590,246
20231214,141000,3318817510,15590,15620,15620,15590,379
20231214,140900,3312901010,15610,15620,15620,15610,471
20231214,140800,3305545350,15620,15620,15620,15620,67
20231214,140700,3304498810,15620,15630,15630,15620,202
20231214,140600,3301341560,15620,15620,15630,15620,62
20231214,140500,3300373050,15630,15670,15670,15630,1026
20231214,140400,3284316530,15680,15700,15700,15680,422
20231214,140300,3277695280,15690,15680,15690,15680,204
20231214,140200,3274494560,15680,15680,15680,15680,206
20231214,140100,3271264480,15680,15720,15720,15680,706
20231214,140000,3260175310,15720,15710,15720,15710,631
20231214,135900,3250257880,15710,15710,15710,15710,15
20231214,135800,3250022230,15700,15710,15710,15700,349
20231214,135700,3244540480,15710,15710,15710,15700,252
20231214,135600,3240581610,15710,15720,15720,15710,204
20231214,135500,3237374770,15710,15720,15720,15710,204
20231214,135400,3234167930,15700,15730,15740,15700,1976
20231214,135300,3203110390,15730,15720,15730,15720,1433
20231214,135200,3180571310,15720,15730,15740,15720,547
20231214,135100,3171965010,15740,15740,15740,15730,364
20231214,135000,3166235690,15740,15730,15740,15730,314
20231214,134900,3161294370,15720,15710,15730,15710,2497
20231214,134800,3122041640,15710,15700,15710,15700,205
20231214,134700,3118821140,15700,15700,15700,15700,961
20231214,134600,3103733440,15700,15660,15700,15640,1026
20231214,134500,3087662700,15650,15640,15650,15640,60
20231214,134400,3086723750,15650,15650,15650,15650,357
20231214,134300,3081136700,15660,15670,15670,15660,452
20231214,134200,3074057870,15660,15690,15690,15660,748
20231214,134100,3062334190,15700,15680,15700,15680,306
20231214,134000,3057532100,15710,15710,15710,15700,446
20231214,133900,3050526860,15710,15710,15710,15700,305
20231214,133800,3045735650,15720,15710,15720,15710,383
20231214,133700,3039716720,15720,15710,15720,15710,294
20231214,133600,3035095080,15710,15720,15720,15710,201
20231214,133500,3031935370,15710,15710,15710,15710,508
20231214,133400,3023954690,15710,15700,15710,15700,264
20231214,133300,3019807890,15700,15720,15720,15700,246
20231214,133200,3015941270,15710,15720,15720,15710,205
20231214,133100,3012718720,15720,15720,15720,15720,204
20231214,133000,3009511840,15710,15720,15720,15710,212
20231214,132900,3006179280,15720,15710,15720,15700,1136
20231214,132800,2988327870,15710,15710,15710,15710,200
20231214,132700,2985185870,15700,15690,15700,15690,222
20231214,132600,2981701120,15680,15700,15710,15680,722
20231214,132500,2970365870,15710,15710,15710,15710,397
20231214,132400,2964129000,15710,15720,15720,15710,407
20231214,132300,2957733030,15710,15720,15720,15710,402
20231214,132200,2951413640,15730,15720,15730,15720,206
20231214,132100,2948173310,15720,15720,15720,15710,200
20231214,132000,2945029460,15720,15710,15720,15710,754
20231214,131900,2933180630,15720,15720,15730,15710,519
20231214,131800,2925020000,15720,15720,15720,15720,365
20231214,131700,2919282200,15730,15730,15730,15730,293
20231214,131600,2914673310,15720,15690,15720,15690,797
20231214,131500,2902158200,15690,15690,15690,15690,161
20231214,131400,2899632110,15680,15680,15680,15680,5
20231214,131300,2899553710,15680,15690,15690,15680,457
20231214,131200,2892386850,15690,15690,15690,15690,317
20231214,131100,2887413120,15690,15690,15700,15690,672
20231214,131000,2876867430,15700,15700,15710,15690,291
20231214,130900,2872296770,15700,15690,15700,15690,535
20231214,130800,2863897370,15690,15690,15690,15680,286
20231214,130700,2859410070,15690,15680,15690,15680,503
20231214,130600,2851520440,15680,15680,15680,15670,420
20231214,130500,2844935490,15680,15680,15680,15670,60
20231214,130400,2843994750,15660,15660,15660,15660,265
20231214,130300,2839844850,15660,15660,15660,15650,90
20231214,130200,2838435930,15660,15690,15690,15650,468
20231214,130100,2831106000,15690,15700,15700,15680,611
20231214,130000,2821519350,15700,15690,15710,15680,299
20231214,125900,2816823080,15700,15690,15700,15690,448
20231214,125800,2809791420,15670,15660,15680,15660,283
20231214,125700,2805358830,15650,15640,15650,15640,170
20231214,125600,2802698380,15650,15650,15650,15650,0
20231214,125500,2802698380,15650,15650,15650,15630,402
20231214,125400,2796411100,15660,15640,15660,15640,220
20231214,125300,2792966250,15640,15630,15640,15630,202
20231214,125200,2789807970,15630,15650,15650,15630,214
20231214,125100,2786461570,15640,15700,15700,15620,1901
20231214,125000,2756694930,15700,15700,15710,15700,213
20231214,124900,2753348830,15700,15730,15730,15700,2252
20231214,124800,2717976260,15740,15730,15740,15730,206
20231214,124700,2714733870,15740,15730,15740,15730,139
20231214,124600,2712547010,15740,15740,15740,15740,310
20231214,124500,2707667610,15740,15730,15740,15730,497
20231214,124400,2699845630,15730,15700,15730,15700,294
20231214,124300,2695226000,15710,15730,15730,15710,337
20231214,124200,2689925830,15730,15710,15730,15700,1632
20231214,124100,2664270960,15710,15690,15710,15690,251
20231214,124000,2660330150,15690,15700,15700,15690,302
20231214,123900,2655590420,15700,15690,15700,15690,266
20231214,123800,2651414300,15690,15680,15700,15680,486
20231214,123700,2643787010,15690,15690,15690,15680,346
20231214,123600,2638358450,15700,15690,15700,15680,625
20231214,123500,2628551740,15690,15690,15690,15680,691
20231214,123400,2617710270,15690,15670,15700,15670,1062
20231214,123300,2601049810,15660,15670,15670,15660,313
20231214,123200,2596145170,15670,15670,15670,15670,662
20231214,123100,2585771630,15680,15680,15680,15680,455
20231214,123000,2578637230,15690,15690,15690,15680,833
20231214,122900,2565569780,15690,15660,15700,15660,1703
20231214,122800,2538862190,15650,15600,15650,15600,709
20231214,122700,2527792950,15600,15610,15610,15600,755
20231214,122600,2516008930,15600,15660,15660,15600,809
20231214,122500,2503366210,15660,15680,15680,15660,1275
20231214,122400,2483390220,15680,15670,15680,15670,1245
20231214,122300,2463874770,15670,15660,15680,15660,1223
20231214,122200,2444711280,15650,15640,15660,15630,3392
20231214,122100,2391667840,15640,15650,15660,15640,833
20231214,122000,2378629920,15650,15630,15650,15630,1602
20231214,121900,2353579930,15620,15620,15620,15610,774
20231214,121800,2341490150,15610,15580,15620,15570,1889
20231214,121700,2312033550,15570,15570,15570,15570,134
20231214,121600,2309947170,15570,15520,15570,15520,1795
20231214,121500,2282044710,15530,15530,15530,15530,243
20231214,121400,2278270920,15530,15520,15530,15520,708
20231214,121300,2267278970,15510,15510,15510,15510,165
20231214,121200,2264719820,15510,15500,15510,15500,280
20231214,121100,2260378020,15500,15520,15520,15490,164
20231214,121000,2257835960,15510,15530,15530,15480,273
20231214,120900,2253603320,15530,15490,15530,15490,1468
20231214,120800,2230829620,15510,15480,15510,15480,661
20231214,120700,2220589820,15490,15470,15490,15470,75
20231214,120600,2219428170,15470,15490,15490,15470,614
20231214,120500,2209921120,15490,15470,15490,15470,223
20231214,120400,2206466930,15490,15440,15490,15420,2416
20231214,120300,2169145620,15450,15470,15470,15440,820
20231214,120200,2156474110,15480,15500,15500,15470,448
20231214,120100,2149538510,15500,15460,15500,15450,1222
20231214,120000,2130609010,15440,15400,15470,15400,3846
20231214,115900,2071206070,15390,15390,15390,15380,36
20231214,115800,2070652080,15380,15380,15380,15380,50
20231214,115700,2069883080,15370,15360,15370,15360,208
20231214,115600,2066686590,15350,15360,15360,15350,179
20231214,115500,2063938680,15340,15340,15340,15340,7
20231214,115400,2063831300,15330,15290,15330,15290,159
20231214,115300,2061394480,15300,15300,15300,15300,0
20231214,115200,2061394480,15300,15350,15360,15300,689
20231214,115100,2050836560,15330,15350,15360,15320,783
20231214,115000,2038827030,15320,15310,15320,15310,196
20231214,114900,2035825570,15320,15360,15360,15320,521
20231214,114800,2027823640,15450,15280,15450,15280,1375
20231214,114700,2006671390,15270,15260,15270,15260,100
20231214,114600,2005145230,15240,15230,15240,15230,53
20231214,114500,2004337730,15220,15210,15220,15210,6
20231214,114400,2004246460,15210,15200,15210,15200,398
20231214,114300,1998194460,15190,15190,15190,15190,124
20231214,114200,1996310900,15190,15160,15190,15160,118
20231214,114100,1994520740,15170,15160,15180,15150,689
20231214,114000,1984076900,15160,15160,15160,15160,5
20231214,113900,1984001100,15180,15130,15180,15130,710
20231214,113800,1973240620,15100,15100,15100,15100,5
20231214,113700,1973165120,15110,15130,15130,15110,131
20231214,113600,1971183630,15150,15150,15150,15130,91
20231214,113500,1969805850,15150,15110,15150,15110,2013
20231214,113400,1939340150,15110,15080,15110,15080,92
20231214,113300,1937950150,15110,15080,15110,15070,617
20231214,113200,1928635900,15070,15060,15070,15060,1202
20231214,113100,1910526870,15080,15070,15080,15060,553
20231214,113000,1902194910,15070,15100,15100,15070,2692
20231214,112900,1861594220,15100,15090,15120,15080,1171
20231214,112800,1843910720,15090,15110,15110,15090,893
20231214,112700,1830424880,15110,15140,15140,15110,1387
20231214,112600,1809451890,15140,15130,15140,15130,107
20231214,112500,1807832960,15130,15140,15140,15130,802
20231214,112400,1795695890,15150,15150,15150,15140,368
20231214,112300,1790123030,15150,15160,15160,15150,43
20231214,112200,1789471200,15160,15160,15160,15160,0
20231214,112100,1789471200,15160,15130,15160,15130,655
20231214,112000,1779547040,15130,15130,15130,15130,60
20231214,111900,1778639240,15130,15140,15140,15130,1881
20231214,111800,1750170170,15150,15200,15210,15150,2157
20231214,111700,1717426910,15210,15210,15210,15200,102
20231214,111600,1715875540,15220,15220,15220,15220,70
20231214,111500,1714810140,15200,15200,15200,15200,217
20231214,111400,1711511740,15210,15210,15210,15210,1442
20231214,111300,1689578920,15220,15220,15230,15220,653
20231214,111200,1679640160,15220,15220,15220,15220,85
20231214,111100,1678346460,15220,15230,15230,15220,282
20231214,111000,1674054350,15220,15230,15230,15220,607
20231214,110900,1664811130,15230,15230,15230,15230,4
20231214,110800,1664750210,15240,15240,15240,15230,67
20231214,110700,1663729180,15240,15230,15240,15230,35
20231214,110600,1663195830,15240,15240,15240,15240,90
20231214,110500,1661824230,15240,15240,15240,15230,154
20231214,110400,1659477310,15240,15260,15260,15240,303
20231214,110300,1654859070,15260,15290,15290,15260,416
20231214,110200,1648510160,15260,15290,15290,15260,55
20231214,110100,1647669360,15290,15230,15290,15230,728
20231214,110000,1636562010,15230,15270,15270,15230,104
20231214,105900,1634978050,15240,15280,15280,15240,2569
20231214,105800,1595791350,15280,15270,15280,15270,106
20231214,105700,1594171720,15280,15270,15280,15270,874
20231214,105600,1580825070,15280,15270,15280,15270,884
20231214,105500,1567326350,15270,15310,15310,15270,7
20231214,105400,1567219390,15260,15240,15260,15240,1442
20231214,105300,1545232710,15230,15230,15230,15230,362
20231214,105200,1539719450,15230,15240,15240,15230,34
20231214,105100,1539201330,15230,15230,15230,15230,0
20231214,105000,1539201330,15230,15230,15230,15230,13
20231214,104900,1539003340,15220,15230,15230,15220,131
20231214,104800,1537009160,15240,15240,15240,15240,0
20231214,104700,1537009160,15240,15240,15240,15240,23
20231214,104600,1536658640,15240,15230,15240,15230,254
20231214,104500,1532790130,15220,15220,15220,15220,1
20231214,104400,1532774910,15220,15230,15230,15220,670
20231214,104300,1522572440,15210,15220,15220,15210,48
20231214,104200,1521842060,15220,15220,15220,15220,1137
20231214,104100,1504536920,15220,15250,15250,15220,1614
20231214,104000,1479951680,15250,15250,15250,15250,100
20231214,103900,1478426680,15240,15240,15240,15240,100
20231214,103800,1476902680,15250,15250,15260,15250,179
20231214,103700,1474172870,15260,15250,15260,15250,10
20231214,103600,1474020300,15250,15250,15250,15250,50
20231214,103500,1473257800,15250,15250,15250,15250,4
20231214,103400,1473196800,15240,15240,15260,15240,685
20231214,103300,1462752570,15240,15230,15240,15230,13
20231214,103200,1462554470,15220,15240,15240,15220,108
20231214,103100,1460909110,15220,15220,15220,15220,70
20231214,103000,1459843710,15210,15230,15250,15210,227
20231214,102900,1456389220,15230,15210,15230,15210,1450
20231214,102800,1434333020,15210,15210,15210,15210,293
20231214,102700,1429876490,15210,15260,15290,15210,1497
20231214,102600,1407074860,15270,15300,15300,15270,607
20231214,102500,1397798840,15300,15290,15300,15290,137
20231214,102400,1395703780,15300,15320,15330,15300,339
20231214,102300,1390514210,15330,15320,15330,15320,994
20231214,102200,1375283130,15290,15300,15300,15290,199
20231214,102100,1372239790,15300,15270,15300,15270,480
20231214,102000,1364907370,15270,15260,15270,15260,140
20231214,101900,1362770370,15270,15270,15270,15270,14
20231214,101800,1362556590,15270,15280,15280,15270,536
20231214,101700,1354370430,15270,15300,15300,15270,416
20231214,101600,1348015090,15300,15330,15340,15300,2540
20231214,101500,1309132990,15320,15330,15330,15320,509
20231214,101400,1301335070,15320,15330,15330,15320,224
20231214,101300,1297901550,15330,15320,15330,15310,565
20231214,101200,1289244530,15320,15400,15400,15320,1470
20231214,101100,1266659530,15400,15410,15410,15400,195
20231214,101000,1263655470,15420,15430,15430,15420,47
20231214,100900,1262930590,15440,15510,15510,15440,1018
20231214,100800,1247200230,15500,15500,15500,15470,602
20231214,100700,1237869320,15490,15470,15520,15470,1203
20231214,100600,1219224680,15450,15440,15470,15440,1910
20231214,100500,1189725080,15440,15480,15480,15410,2590
20231214,100400,1149727910,15490,15500,15500,15480,980
20231214,100300,1134541620,15500,15540,15540,15500,1013
20231214,100200,1118823340,15540,15570,15570,15540,835
20231214,100100,1105838090,15600,15660,15660,15570,1327
20231214,100000,1085111880,15670,15710,15710,15670,312
20231214,095900,1080218750,15700,15710,15720,15700,497
20231214,095800,1072410190,15700,15680,15700,15670,444
20231214,095700,1065444680,15690,15700,15700,15670,454
20231214,095600,1058322530,15710,15780,15780,15700,1532
20231214,095500,1034223010,15780,15790,15790,15750,737
20231214,095400,1022603160,15800,15800,15820,15790,2935
20231214,095300,976229720,15800,15790,15800,15770,1897
20231214,095200,946270000,15780,15780,15790,15770,499
20231214,095100,938398470,15780,15780,15790,15780,283
20231214,095000,933931890,15780,15790,15790,15780,408
20231214,094900,927490360,15790,15770,15790,15770,1825
20231214,094800,898695320,15770,15720,15770,15720,431
20231214,094700,891901920,15720,15760,15760,15720,421
20231214,094600,885272560,15760,15740,15760,15740,377
20231214,094500,879333890,15740,15730,15750,15720,279
20231214,094400,874943220,15730,15730,15750,15720,483
20231214,094300,867343240,15740,15740,15740,15740,288
20231214,094200,862810120,15740,15730,15740,15720,220
20231214,094100,859348910,15740,15730,15740,15730,445
20231214,094000,852348050,15720,15720,15720,15710,594
20231214,093900,843010710,15720,15700,15720,15700,216
20231214,093800,839617710,15690,15690,15700,15690,241
20231214,093700,835834290,15690,15690,15700,15670,195
20231214,093600,832774800,15690,15690,15700,15680,386
20231214,093500,826716790,15700,15700,15700,15700,1083
20231214,093400,809713690,15670,15690,15700,15670,158
20231214,093300,807234130,15690,15700,15700,15660,268
20231214,093200,803030110,15700,15670,15700,15670,224
20231214,093100,799515420,15670,15700,15700,15630,478
20231214,093000,792029780,15680,15700,15720,15670,1102
20231214,092900,774739860,15740,15710,15780,15690,3056
20231214,092800,726670960,15710,15780,15790,15690,3597
20231214,092700,670001570,15780,15660,15780,15660,4587
20231214,092600,597884330,15660,15640,15660,15640,505
20231214,092500,589978670,15640,15660,15660,15620,554
20231214,092400,581315320,15660,15650,15660,15650,325
20231214,092300,576227480,15660,15660,15660,15640,551
20231214,092200,567602040,15660,15680,15680,15660,307
20231214,092100,562791870,15680,15670,15680,15670,221
20231214,092000,559328140,15660,15690,15690,15660,925
20231214,091900,544832420,15690,15680,15690,15670,347
20231214,091800,539392100,15700,15700,15700,15680,314
20231214,091700,534463930,15700,15650,15700,15650,1724
20231214,091600,507433590,15650,15660,15660,15640,237
20231214,091500,503725020,15660,15640,15660,15640,625
20231214,091400,493945450,15640,15590,15650,15590,1304
20231214,091300,473600020,15590,15610,15620,15580,1073
20231214,091200,456859930,15600,15590,15600,15580,981
20231214,091100,441560540,15590,15550,15600,15540,1110
20231214,091000,424291250,15560,15640,15640,15550,822
20231214,090900,411474250,15650,15580,15670,15580,4109
20231214,090800,347213800,15580,15570,15590,15570,1327
20231214,090700,326538660,15570,15490,15580,15490,2948
20231214,090600,280755790,15460,15530,15540,15460,1254
20231214,090500,261317270,15540,15540,15550,15520,965
20231214,090400,246328720,15540,15530,15540,15520,963
20231214,090300,231370450,15530,15500,15530,15420,2424
20231214,090200,193858820,15510,15440,15560,15430,6996
20231214,090100,85358900,15440,15400,15460,15370,2758
20231214,090000,42832260,15400,15430,15430,15330,2778