KissMeData/034020/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,191500,42325265540,15840,15840,15840,15840,761185
20231214,191400,42325265540,15840,15840,15840,15840,0
20231214,191300,42325265540,15840,15840,15840,15840,0
20231214,191200,42325265540,15840,15840,15840,15840,0
20231214,191100,42325265540,15840,15840,15840,15840,0
20231214,191000,42325265540,15840,15840,15840,15840,0
20231214,190900,42325265540,15840,15840,15840,15840,0
20231214,190800,42325265540,15840,15840,15840,15840,0
20231214,190700,42325265540,15840,15840,15840,15840,0
20231214,190600,42325265540,15840,15840,15840,15840,0
20231214,190500,42325265540,15840,15840,15840,15840,0
20231214,190400,42325265540,15840,15840,15840,15840,0
20231214,190300,42325265540,15840,15840,15840,15840,0
20231214,190200,42325265540,15840,15840,15840,15840,0
20231214,190100,42325265540,15840,15840,15840,15840,0
20231214,190000,42325265540,15840,15840,15840,15840,0
20231214,185900,42325265540,15840,15840,15840,15840,0
20231214,185800,42325265540,15840,15840,15840,15840,0
20231214,185700,42325265540,15840,15840,15840,15840,0
20231214,185600,42325265540,15840,15840,15840,15840,0
20231214,185500,42325265540,15840,15840,15840,15840,0
20231214,185400,42325265540,15840,15840,15840,15840,0
20231214,185300,42325265540,15840,15840,15840,15840,0
20231214,185200,42325265540,15840,15840,15840,15840,0
20231214,185100,42325265540,15840,15840,15840,15840,0
20231214,185000,42325265540,15840,15840,15840,15840,0
20231214,184900,42325265540,15840,15840,15840,15840,0
20231214,184800,42325265540,15840,15840,15840,15840,0
20231214,184700,42325265540,15840,15840,15840,15840,0
20231214,184600,42325265540,15840,15840,15840,15840,0
20231214,184500,42325265540,15840,15840,15840,15840,761185
20231214,184400,42325265540,15840,15840,15840,15840,0
20231214,184300,42325265540,15840,15840,15840,15840,0
20231214,184200,42325265540,15840,15840,15840,15840,0
20231214,184100,42325265540,15840,15840,15840,15840,0
20231214,184000,42325265540,15840,15840,15840,15840,0
20231214,183900,42325265540,15840,15840,15840,15840,0
20231214,183800,42325265540,15840,15840,15840,15840,0
20231214,183700,42325265540,15840,15840,15840,15840,0
20231214,183600,42325265540,15840,15840,15840,15840,0
20231214,183500,42325265540,15840,15840,15840,15840,0
20231214,183400,42325265540,15840,15840,15840,15840,0
20231214,183300,42325265540,15840,15840,15840,15840,0
20231214,183200,42325265540,15840,15840,15840,15840,0
20231214,183100,42325265540,15840,15840,15840,15840,0
20231214,183000,42325265540,15840,15840,15840,15840,0
20231214,182900,42325265540,15840,15840,15840,15840,0
20231214,182800,42325265540,15840,15840,15840,15840,0
20231214,182700,42325265540,15840,15840,15840,15840,0
20231214,182600,42325265540,15840,15840,15840,15840,0
20231214,182500,42325265540,15840,15840,15840,15840,0
20231214,182400,42325265540,15840,15840,15840,15840,0
20231214,182300,42325265540,15840,15840,15840,15840,0
20231214,182200,42325265540,15840,15840,15840,15840,0
20231214,182100,42325265540,15840,15840,15840,15840,0
20231214,182000,42325265540,15840,15840,15840,15840,0
20231214,181900,42325265540,15840,15840,15840,15840,0
20231214,181800,42325265540,15840,15840,15840,15840,0
20231214,181700,42325265540,15840,15840,15840,15840,0
20231214,181600,42325265540,15840,15840,15840,15840,0
20231214,181500,42325265540,15840,15840,15840,15840,761185
20231214,181400,42325265540,15840,15840,15840,15840,0
20231214,181300,42325265540,15840,15840,15840,15840,0
20231214,181200,42325265540,15840,15840,15840,15840,0
20231214,181100,42325265540,15840,15840,15840,15840,0
20231214,181000,42325265540,15840,15840,15840,15840,0
20231214,180900,42325265540,15840,15840,15840,15840,0
20231214,180800,42325265540,15840,15840,15840,15840,0
20231214,180700,42325265540,15840,15840,15840,15840,0
20231214,180600,42325265540,15840,15840,15840,15840,0
20231214,180500,42325265540,15840,15840,15840,15840,0
20231214,180400,42325265540,15840,15840,15840,15840,0
20231214,180300,42325265540,15840,15840,15840,15840,0
20231214,180200,42325265540,15840,15840,15840,15840,0
20231214,180100,42325265540,15840,15840,15840,15840,0
20231214,180000,42325265540,15840,15840,15840,15840,0
20231214,175900,42325265540,15840,15840,15840,15840,0
20231214,175800,42325265540,15840,15840,15840,15840,0
20231214,175700,42325265540,15840,15840,15840,15840,0
20231214,175600,42325265540,15840,15840,15840,15840,0
20231214,175500,42325265540,15840,15840,15840,15840,0
20231214,175400,42325265540,15840,15840,15840,15840,0
20231214,175300,42325265540,15840,15840,15840,15840,0
20231214,175200,42325265540,15840,15840,15840,15840,0
20231214,175100,42325265540,15840,15840,15840,15840,0
20231214,175000,42325265540,15840,15840,15840,15840,0
20231214,174900,42325265540,15840,15840,15840,15840,0
20231214,174800,42325265540,15840,15840,15840,15840,0
20231214,174700,42325265540,15840,15840,15840,15840,0
20231214,174600,42325265540,15840,15840,15840,15840,0
20231214,174500,42325265540,15840,15840,15840,15840,761185
20231214,174400,42325265540,15840,15840,15840,15840,0
20231214,174300,42325265540,15840,15840,15840,15840,0
20231214,174200,42325265540,15840,15840,15840,15840,0
20231214,174100,42325265540,15840,15840,15840,15840,0
20231214,174000,42325265540,15840,15840,15840,15840,0
20231214,173900,42325265540,15840,15840,15840,15840,0
20231214,173800,42325265540,15840,15840,15840,15840,0
20231214,173700,42325265540,15840,15840,15840,15840,0
20231214,173600,42325265540,15840,15840,15840,15840,0
20231214,173500,42325265540,15840,15840,15840,15840,0
20231214,173400,42325265540,15840,15840,15840,15840,0
20231214,173300,42325265540,15840,15840,15840,15840,0
20231214,173200,42325265540,15840,15840,15840,15840,0
20231214,173100,42325265540,15840,15840,15840,15840,0
20231214,173000,42325265540,15840,15840,15840,15840,0
20231214,172900,42325265540,15840,15840,15840,15840,0
20231214,172800,42325265540,15840,15840,15840,15840,0
20231214,172700,42325265540,15840,15840,15840,15840,0
20231214,172600,42325265540,15840,15840,15840,15840,0
20231214,172500,42325265540,15840,15840,15840,15840,0
20231214,172400,42325265540,15840,15840,15840,15840,0
20231214,172300,42325265540,15840,15840,15840,15840,0
20231214,172200,42325265540,15840,15840,15840,15840,0
20231214,172100,42325265540,15840,15840,15840,15840,0
20231214,172000,42325265540,15840,15840,15840,15840,0
20231214,171900,42325265540,15840,15840,15840,15840,0
20231214,171800,42325265540,15840,15840,15840,15840,0
20231214,171700,42325265540,15840,15840,15840,15840,0
20231214,171600,42325265540,15840,15840,15840,15840,0
20231214,171500,42325265540,15840,15840,15840,15840,761185
20231214,171400,42325265540,15840,15840,15840,15840,0
20231214,171300,42325265540,15840,15840,15840,15840,0
20231214,171200,42325265540,15840,15840,15840,15840,0
20231214,171100,42325265540,15840,15840,15840,15840,0
20231214,171000,42325265540,15840,15840,15840,15840,0
20231214,170900,42325265540,15840,15840,15840,15840,0
20231214,170800,42325265540,15840,15840,15840,15840,0
20231214,170700,42325265540,15840,15840,15840,15840,0
20231214,170600,42325265540,15840,15840,15840,15840,0
20231214,170500,42325265540,15840,15840,15840,15840,0
20231214,170400,42325265540,15840,15840,15840,15840,0
20231214,170300,42325265540,15840,15840,15840,15840,0
20231214,170200,42325265540,15840,15840,15840,15840,0
20231214,170100,42325265540,15840,15840,15840,15840,0
20231214,170000,42325265540,15840,15840,15840,15840,0
20231214,165900,42325265540,15840,15840,15840,15840,0
20231214,165800,42325265540,15840,15840,15840,15840,0
20231214,165700,42325265540,15840,15840,15840,15840,0
20231214,165600,42325265540,15840,15840,15840,15840,0
20231214,165500,42325265540,15840,15840,15840,15840,0
20231214,165400,42325265540,15840,15840,15840,15840,0
20231214,165300,42325265540,15840,15840,15840,15840,0
20231214,165200,42325265540,15840,15840,15840,15840,0
20231214,165100,42325265540,15840,15840,15840,15840,0
20231214,165000,42325265540,15840,15840,15840,15840,0
20231214,164900,42325265540,15840,15840,15840,15840,0
20231214,164800,42325265540,15840,15840,15840,15840,0
20231214,164700,42325265540,15840,15840,15840,15840,0
20231214,164600,42325265540,15840,15840,15840,15840,0
20231214,164500,42325265540,15840,15840,15840,15840,761185
20231214,164400,42325265540,15840,15840,15840,15840,0
20231214,164300,42325265540,15840,15840,15840,15840,0
20231214,164200,42325265540,15840,15840,15840,15840,0
20231214,164100,42325265540,15840,15840,15840,15840,0
20231214,164000,42325265540,15840,15840,15840,15840,0
20231214,163900,42325265540,15840,15840,15840,15840,0
20231214,163800,42325265540,15840,15840,15840,15840,0
20231214,163700,42325265540,15840,15840,15840,15840,0
20231214,163600,42325265540,15840,15840,15840,15840,0
20231214,163500,42325265540,15840,15840,15840,15840,0
20231214,163400,42325265540,15840,15840,15840,15840,0
20231214,163300,42325265540,15840,15840,15840,15840,0
20231214,163200,42325265540,15840,15840,15840,15840,0
20231214,163100,42325265540,15840,15840,15840,15840,0
20231214,163000,42325265540,15840,15840,15840,15840,0
20231214,162900,42325265540,15840,15840,15840,15840,0
20231214,162800,42325265540,15840,15840,15840,15840,0
20231214,162700,42325265540,15840,15840,15840,15840,0
20231214,162600,42325265540,15840,15840,15840,15840,0
20231214,162500,42325265540,15840,15840,15840,15840,0
20231214,162400,42325265540,15840,15840,15840,15840,0
20231214,162300,42325265540,15840,15840,15840,15840,0
20231214,162200,42325265540,15840,15840,15840,15840,0
20231214,162100,42325265540,15840,15840,15840,15840,0
20231214,162000,42325265540,15840,15840,15840,15840,0
20231214,161900,42325265540,15840,15840,15840,15840,0
20231214,161800,42325265540,15840,15840,15840,15840,0
20231214,161700,42325265540,15840,15840,15840,15840,0
20231214,161600,42325265540,15840,15840,15840,15840,0
20231214,161500,42325265540,15840,15840,15840,15840,761185
20231214,161400,42325265540,15840,15840,15840,15840,0
20231214,161300,42325265540,15840,15840,15840,15840,0
20231214,161200,42325265540,15840,15840,15840,15840,0
20231214,161100,42325265540,15840,15840,15840,15840,0
20231214,161000,42325265540,15840,15840,15840,15840,0
20231214,160900,42325265540,15840,15840,15840,15840,0
20231214,160800,42325265540,15840,15840,15840,15840,0
20231214,160700,42325265540,15840,15840,15840,15840,0
20231214,160600,42325265540,15840,15840,15840,15840,0
20231214,160500,42325265540,15840,15840,15840,15840,0
20231214,160400,42325265540,15840,15840,15840,15840,0
20231214,160300,42325265540,15840,15840,15840,15840,0
20231214,160200,42325265540,15840,15840,15840,15840,0
20231214,160100,42325265540,15840,15840,15840,15840,0
20231214,160000,42325265540,15840,15840,15840,15840,0
20231214,155900,42325265540,15840,15840,15840,15840,0
20231214,155800,42325265540,15840,15840,15840,15840,0
20231214,155700,42325265540,15840,15840,15840,15840,0
20231214,155600,42325265540,15840,15840,15840,15840,0
20231214,155500,42325265540,15840,15840,15840,15840,0
20231214,155400,42325265540,15840,15840,15840,15840,0
20231214,155300,42325265540,15840,15840,15840,15840,0
20231214,155200,42325265540,15840,15840,15840,15840,0
20231214,155100,42325265540,15840,15840,15840,15840,0
20231214,155000,42325265540,15840,15840,15840,15840,0
20231214,154900,42325265540,15840,15840,15840,15840,0
20231214,154800,42325265540,15840,15840,15840,15840,0
20231214,154700,42325265540,15840,15840,15840,15840,0
20231214,154600,42325265540,15840,15840,15840,15840,0
20231214,154500,42325265540,15840,15840,15840,15840,761185
20231214,154400,42325265540,15840,15840,15840,15840,0
20231214,154300,42325265540,15840,15840,15840,15840,0
20231214,154200,42325265540,15840,15840,15840,15840,0
20231214,154100,42325265540,15840,15840,15840,15840,0
20231214,154000,42325265540,15840,15840,15840,15840,0
20231214,153900,42325265540,15840,15840,15840,15840,0
20231214,153800,42325265540,15840,15840,15840,15840,0
20231214,153700,42325265540,15840,15840,15840,15840,0
20231214,153600,42325265540,15840,15840,15840,15840,0
20231214,153500,42325265540,15840,15840,15840,15840,0
20231214,153400,42325265540,15840,15840,15840,15840,0
20231214,153300,42325265540,15840,15840,15840,15840,0
20231214,153200,42325265540,15840,15840,15840,15840,0
20231214,153100,42325265540,15840,15840,15840,15840,0
20231214,153000,42325265540,15840,15840,15840,15840,761185
20231214,152900,30268095140,15760,15760,15760,15760,0
20231214,152800,30268095140,15760,15760,15760,15760,0
20231214,152700,30268095140,15760,15760,15760,15760,0
20231214,152600,30268095140,15760,15760,15760,15760,0
20231214,152500,30268095140,15760,15760,15760,15760,0
20231214,152400,30268095140,15760,15760,15760,15760,0
20231214,152300,30268095140,15760,15760,15760,15760,0
20231214,152200,30268095140,15760,15760,15760,15760,0
20231214,152100,30268095140,15760,15760,15760,15760,0
20231214,152000,30268095140,15760,15760,15760,15760,0
20231214,151900,30268095140,15760,15770,15770,15740,8085
20231214,151800,30140728450,15770,15760,15770,15750,7541
20231214,151700,30021904900,15760,15780,15780,15760,6047
20231214,151600,29926542040,15770,15780,15780,15760,9840
20231214,151500,29771360890,15780,15780,15780,15760,6042
20231214,151400,29676066670,15770,15780,15780,15770,5661
20231214,151300,29586775420,15770,15770,15780,15750,3629
20231214,151200,29529534920,15750,15780,15780,15750,7029
20231214,151100,29418690020,15770,15770,15780,15760,5250
20231214,151000,29335889990,15760,15770,15770,15760,3189
20231214,150900,29285616400,15770,15770,15780,15750,5932
20231214,150800,29192091480,15760,15750,15770,15740,11452
20231214,150700,29011667530,15750,15730,15750,15730,7675
20231214,150600,28890849540,15730,15730,15740,15720,3245
20231214,150500,28839796430,15730,15710,15730,15710,3768
20231214,150400,28780548840,15720,15690,15730,15690,4543
20231214,150300,28709176990,15700,15720,15730,15690,9376
20231214,150200,28561915010,15720,15730,15740,15710,4888
20231214,150100,28485049320,15720,15710,15730,15700,5983
20231214,150000,28391044040,15700,15740,15760,15700,9883
20231214,145900,28235662580,15740,15750,15760,15740,3255
20231214,145800,28184406660,15740,15730,15750,15730,2357
20231214,145700,28147303780,15730,15720,15730,15710,4447
20231214,145600,28077377460,15720,15720,15730,15710,5375
20231214,145500,27992873110,15720,15720,15730,15710,10590
20231214,145400,27826406990,15720,15750,15750,15720,6720
20231214,145300,27720664080,15740,15750,15750,15740,5435
20231214,145200,27635091060,15740,15760,15760,15740,4805
20231214,145100,27559408240,15760,15760,15770,15760,3564
20231214,145000,27503224240,15760,15760,15780,15760,3998
20231214,144900,27440192900,15760,15780,15790,15760,3316
20231214,144800,27387880610,15780,15780,15790,15760,5804
20231214,144700,27296334660,15770,15780,15790,15770,3945
20231214,144600,27234078180,15780,15780,15790,15780,3506
20231214,144500,27178739660,15780,15780,15790,15780,4923
20231214,144400,27101039130,15790,15790,15790,15780,2308
20231214,144300,27064604860,15780,15790,15790,15770,4969
20231214,144200,26986187850,15780,15780,15790,15780,6699
20231214,144100,26880444600,15790,15790,15790,15780,4149
20231214,144000,26814952320,15780,15790,15790,15780,3453
20231214,143900,26760436700,15790,15770,15790,15770,3175
20231214,143800,26710334730,15780,15780,15790,15770,6781
20231214,143700,26603320300,15780,15770,15780,15770,5549
20231214,143600,26515762650,15770,15780,15780,15770,2917
20231214,143500,26469743460,15780,15770,15780,15760,5056
20231214,143400,26390015180,15770,15760,15770,15760,5388
20231214,143300,26305070120,15770,15770,15770,15760,3641
20231214,143200,26247663210,15770,15770,15770,15760,2905
20231214,143100,26201861010,15760,15780,15780,15760,6272
20231214,143000,26102956750,15780,15780,15780,15770,4945
20231214,142900,26024953980,15770,15780,15780,15760,5978
20231214,142800,25930662910,15780,15770,15780,15760,5110
20231214,142700,25850047030,15760,15750,15770,15750,13716
20231214,142600,25633855490,15760,15750,15760,15750,3881
20231214,142500,25572699970,15760,15760,15760,15750,3190
20231214,142400,25522430600,15760,15750,15760,15740,4768
20231214,142300,25447317900,15750,15730,15750,15730,7358
20231214,142200,25331503730,15740,15750,15750,15730,6170
20231214,142100,25234372710,15750,15750,15760,15740,7002
20231214,142000,25124076430,15750,15760,15760,15740,4160
20231214,141900,25058544270,15750,15760,15760,15750,2239
20231214,141800,25023259720,15750,15750,15760,15730,6706
20231214,141700,24917649080,15750,15740,15750,15730,3763
20231214,141600,24858410470,15730,15740,15740,15730,3592
20231214,141500,24801882300,15740,15740,15740,15730,1839
20231214,141400,24772943310,15740,15730,15740,15720,2662
20231214,141300,24731065570,15730,15710,15730,15710,5016
20231214,141200,24652192260,15710,15740,15740,15700,7444
20231214,141100,24535161270,15730,15740,15740,15730,4283
20231214,141000,24467780820,15740,15730,15750,15730,2909
20231214,140900,24421997930,15740,15740,15750,15730,3630
20231214,140800,24364861380,15740,15740,15740,15730,1544
20231214,140700,24340561880,15740,15730,15740,15730,2017
20231214,140600,24308820450,15730,15730,15740,15730,1877
20231214,140500,24279282290,15740,15760,15760,15730,8104
20231214,140400,24151661380,15760,15760,15760,15750,2118
20231214,140300,24118285060,15750,15770,15770,15750,3743
20231214,140200,24059289130,15770,15760,15770,15760,2483
20231214,140100,24020142200,15760,15780,15780,15750,6528
20231214,140000,23917229120,15780,15780,15780,15770,2374
20231214,135900,23879774900,15780,15780,15780,15770,7293
20231214,135800,23764721580,15780,15780,15780,15770,2562
20231214,135700,23724298840,15780,15780,15790,15770,2224
20231214,135600,23689204870,15780,15770,15790,15770,8312
20231214,135500,23558057600,15780,15770,15780,15770,3884
20231214,135400,23496791260,15780,15780,15790,15770,4968
20231214,135300,23418390520,15790,15790,15790,15780,2686
20231214,135200,23375981080,15790,15790,15790,15760,6600
20231214,135100,23271809570,15770,15770,15790,15760,12549
20231214,135000,23073800960,15770,15770,15780,15770,6584
20231214,134900,22969933540,15770,15760,15770,15760,8818
20231214,134800,22830886990,15760,15770,15770,15760,4483
20231214,134700,22760210520,15770,15760,15770,15750,8678
20231214,134600,22623428560,15760,15750,15760,15740,7108
20231214,134500,22511457960,15740,15740,15760,15740,9559
20231214,134400,22360897660,15750,15750,15750,15740,4217
20231214,134300,22294492250,15750,15730,15750,15720,15204
20231214,134200,22055197810,15730,15720,15730,15710,4447
20231214,134100,21985279340,15720,15720,15720,15710,2798
20231214,134000,21941301930,15720,15710,15720,15710,1497
20231214,133900,21917771000,15720,15710,15720,15700,2895
20231214,133800,21872268370,15710,15710,15720,15700,6007
20231214,133700,21777899080,15710,15710,15710,15700,2696
20231214,133600,21735550520,15710,15700,15710,15690,6702
20231214,133500,21630302070,15690,15700,15700,15690,1594
20231214,133400,21605279840,15690,15690,15700,15680,1788
20231214,133300,21577222980,15690,15700,15700,15680,4077
20231214,133200,21513252590,15690,15690,15700,15690,1310
20231214,133100,21492689760,15690,15700,15700,15690,3424
20231214,133000,21438947100,15700,15660,15700,15660,9262
20231214,132900,21293738980,15660,15660,15670,15650,3934
20231214,132800,21232123660,15660,15670,15670,15650,5174
20231214,132700,21151094060,15660,15660,15670,15650,1929
20231214,132600,21120879420,15650,15650,15660,15650,4329
20231214,132500,21053106150,15660,15660,15660,15650,1870
20231214,132400,21023829440,15650,15640,15650,15640,5652
20231214,132300,20935393970,15650,15650,15650,15640,3846
20231214,132200,20875227710,15650,15650,15650,15640,1964
20231214,132100,20844499170,15650,15650,15650,15640,1509
20231214,132000,20820889280,15640,15650,15650,15640,2067
20231214,131900,20788549570,15650,15640,15650,15630,3584
20231214,131800,20732490990,15640,15640,15640,15630,1474
20231214,131700,20709446610,15630,15640,15640,15630,605
20231214,131600,20699987000,15640,15630,15640,15620,6676
20231214,131500,20595641370,15620,15620,15630,15620,6268
20231214,131400,20497730640,15610,15610,15620,15610,2566
20231214,131300,20457665080,15620,15610,15620,15610,850
20231214,131200,20444391320,15610,15610,15620,15610,2494
20231214,131100,20405442760,15610,15620,15620,15610,5889
20231214,131000,20313513250,15620,15610,15620,15610,926
20231214,130900,20299056510,15610,15620,15620,15610,1401
20231214,130800,20277181640,15610,15610,15620,15610,861
20231214,130700,20263741070,15610,15620,15620,15610,689
20231214,130600,20252984150,15610,15620,15620,15610,365
20231214,130500,20247283220,15620,15620,15620,15610,1576
20231214,130400,20222680480,15620,15620,15620,15610,1810
20231214,130300,20194421370,15620,15610,15630,15610,1702
20231214,130200,20167840880,15620,15620,15630,15610,4690
20231214,130100,20094613240,15620,15620,15630,15620,608
20231214,130000,20085115000,15620,15620,15630,15620,633
20231214,125900,20075225590,15620,15620,15630,15620,285
20231214,125800,20070773480,15610,15610,15630,15610,724
20231214,125700,20059469210,15620,15620,15630,15620,1225
20231214,125600,20040329200,15630,15620,15630,15620,381
20231214,125500,20034377110,15620,15630,15630,15620,233
20231214,125400,20030735630,15640,15610,15640,15610,2824
20231214,125300,19986609310,15610,15620,15630,15610,1152
20231214,125200,19968617320,15620,15620,15620,15610,578
20231214,125100,19959588970,15620,15630,15630,15610,1240
20231214,125000,19940217880,15620,15620,15630,15620,1301
20231214,124900,19919895970,15630,15620,15630,15610,2617
20231214,124800,19879020820,15610,15610,15620,15610,5225
20231214,124700,19797452450,15610,15620,15620,15610,2732
20231214,124600,19754804160,15620,15620,15630,15610,3369
20231214,124500,19702183060,15630,15630,15630,15620,655
20231214,124400,19691946940,15620,15640,15640,15620,5177
20231214,124300,19611070040,15630,15640,15640,15630,915
20231214,124200,19596766880,15640,15630,15640,15630,720
20231214,124100,19585510470,15640,15640,15640,15630,1666
20231214,124000,19559470000,15630,15630,15640,15630,1080
20231214,123900,19542585780,15640,15640,15640,15630,1816
20231214,123800,19514184550,15630,15640,15640,15630,557
20231214,123700,19505474760,15640,15630,15640,15630,1552
20231214,123600,19481208100,15630,15630,15640,15620,1761
20231214,123500,19453688640,15620,15640,15640,15620,4377
20231214,123400,19385277050,15630,15630,15640,15630,429
20231214,123300,19378569650,15630,15640,15640,15630,716
20231214,123200,19367373580,15640,15640,15640,15630,780
20231214,123100,19355179650,15630,15640,15640,15630,1320
20231214,123000,19334547520,15640,15640,15640,15630,693
20231214,122900,19323711480,15640,15630,15640,15630,1283
20231214,122800,19303656250,15640,15630,15650,15630,1866
20231214,122700,19274476650,15630,15620,15630,15610,1027
20231214,122600,19258435970,15620,15620,15620,15610,2239
20231214,122500,19223466160,15620,15620,15620,15610,1237
20231214,122400,19204147690,15620,15620,15630,15610,2796
20231214,122300,19160478040,15620,15620,15620,15610,1480
20231214,122200,19137362180,15620,15620,15620,15610,1513
20231214,122100,19113740650,15610,15620,15620,15610,675
20231214,122000,19103198900,15610,15620,15620,15610,735
20231214,121900,19091719770,15620,15630,15640,15620,2369
20231214,121800,19054706680,15630,15640,15640,15630,1138
20231214,121700,19036918370,15650,15620,15650,15620,3039
20231214,121600,18989422660,15620,15620,15620,15610,1142
20231214,121500,18971589880,15620,15620,15620,15610,495
20231214,121400,18963859260,15620,15620,15620,15610,880
20231214,121300,18950121040,15620,15620,15620,15610,1682
20231214,121200,18923861130,15620,15610,15620,15600,7369
20231214,121100,18808887630,15610,15610,15620,15610,1839
20231214,121000,18780173380,15620,15610,15620,15600,990
20231214,120900,18764720960,15620,15610,15620,15610,698
20231214,120800,18753821930,15620,15600,15620,15600,1157
20231214,120700,18735762830,15610,15610,15620,15600,2484
20231214,120600,18696983660,15620,15620,15620,15610,646
20231214,120500,18686895640,15620,15610,15620,15610,900
20231214,120400,18672845170,15620,15610,15620,15610,717
20231214,120300,18661652180,15620,15630,15630,15610,1345
20231214,120200,18640644200,15610,15620,15630,15610,13169
20231214,120100,18435008450,15620,15630,15630,15620,708
20231214,120000,18423945330,15630,15630,15640,15620,3043
20231214,115900,18376378960,15640,15640,15640,15630,331
20231214,115800,18371203370,15630,15630,15640,15630,1738
20231214,115700,18344033700,15640,15640,15650,15630,1534
20231214,115600,18320042380,15640,15650,15650,15640,3566
20231214,115500,18264238270,15650,15650,15650,15640,807
20231214,115400,18251614420,15640,15640,15650,15630,1521
20231214,115300,18227826660,15630,15630,15650,15630,1945
20231214,115200,18197412190,15630,15630,15640,15630,458
20231214,115100,18190252460,15640,15640,15650,15630,3648
20231214,115000,18133211690,15650,15640,15650,15640,1103
20231214,114900,18115959000,15640,15630,15650,15630,2276
20231214,114800,18080363290,15630,15630,15640,15630,921
20231214,114700,18065960520,15630,15630,15640,15630,801
20231214,114600,18053439880,15630,15640,15640,15630,2236
20231214,114500,18018475390,15640,15640,15650,15640,1176
20231214,114400,18000081180,15630,15640,15650,15630,1022
20231214,114300,17984102550,15640,15640,15640,15630,3941
20231214,114200,17922465610,15640,15630,15640,15620,4339
20231214,114100,17854633290,15620,15620,15630,15610,4682
20231214,114000,17781508770,15620,15650,15650,15620,10588
20231214,113900,17616031530,15640,15640,15650,15640,3203
20231214,113800,17565918010,15650,15640,15650,15640,1094
20231214,113700,17548801890,15650,15650,15650,15640,1100
20231214,113600,17531596700,15650,15660,15660,15640,5182
20231214,113500,17450504990,15650,15660,15670,15650,4354
20231214,113400,17382344800,15660,15670,15670,15660,1465
20231214,113300,17359400130,15670,15670,15670,15660,12448
20231214,113200,17164413400,15670,15680,15680,15670,500
20231214,113100,17156577580,15680,15680,15680,15670,3742
20231214,113000,17097919770,15680,15690,15700,15680,3568
20231214,112900,17041937370,15690,15680,15690,15680,800
20231214,112800,17029391070,15680,15680,15690,15680,771
20231214,112700,17017300690,15690,15680,15690,15680,1147
20231214,112600,16999315140,15680,15680,15710,15680,3140
20231214,112500,16950050600,15680,15720,15720,15680,2783
20231214,112400,16906368570,15710,15690,15720,15690,2094
20231214,112300,16873480330,15690,15670,15710,15670,5889
20231214,112200,16781092920,15670,15680,15680,15670,1508
20231214,112100,16757461400,15680,15690,15690,15670,4934
20231214,112000,16680096000,15680,15680,15690,15680,1418
20231214,111900,16657851200,15680,15690,15690,15680,3152
20231214,111800,16608415480,15690,15700,15710,15690,6108
20231214,111700,16512543010,15700,15710,15710,15700,2350
20231214,111600,16475645770,15700,15710,15710,15700,426
20231214,111500,16468954880,15710,15720,15720,15700,2570
20231214,111400,16428572230,15720,15710,15720,15710,967
20231214,111300,16413377380,15710,15720,15720,15710,1451
20231214,111200,16390580170,15720,15710,15720,15710,1488
20231214,111100,16367202180,15720,15730,15730,15710,1461
20231214,111000,16344234400,15720,15730,15730,15720,2547
20231214,110900,16304194900,15720,15730,15730,15720,2968
20231214,110800,16257528750,15730,15740,15740,15720,3247
20231214,110700,16206454620,15730,15740,15750,15730,2403
20231214,110600,16168643220,15740,15740,15750,15740,5176
20231214,110500,16087168560,15750,15740,15750,15740,4553
20231214,110400,16015472120,15740,15740,15750,15740,1104
20231214,110300,15998092490,15740,15740,15750,15740,1014
20231214,110200,15982130410,15750,15750,15750,15740,13983
20231214,110100,15761900220,15740,15740,15750,15740,5800
20231214,110000,15670586830,15750,15740,15750,15730,5096
20231214,105900,15590375440,15740,15730,15740,15730,1483
20231214,105800,15567047030,15730,15720,15740,15720,1993
20231214,105700,15535697940,15730,15730,15730,15720,499
20231214,105600,15527849510,15720,15720,15730,15720,2644
20231214,105500,15486282990,15730,15730,15730,15720,709
20231214,105400,15475132660,15730,15720,15730,15710,1449
20231214,105300,15452352260,15720,15700,15720,15700,8055
20231214,105200,15325769390,15710,15700,15710,15700,10199
20231214,105100,15165645010,15700,15690,15700,15690,1763
20231214,105000,15137982460,15700,15690,15700,15680,3402
20231214,104900,15084611770,15690,15690,15700,15680,5823
20231214,104800,14993266400,15690,15690,15700,15690,1532
20231214,104700,14969228210,15690,15690,15700,15680,2428
20231214,104600,14931133100,15690,15690,15700,15690,1957
20231214,104500,14900425470,15700,15700,15700,15690,4374
20231214,104400,14831757500,15690,15700,15700,15690,1812
20231214,104300,14803313950,15690,15700,15700,15690,7017
20231214,104200,14693153240,15690,15680,15690,15680,5876
20231214,104100,14600994810,15690,15690,15690,15680,2467
20231214,104000,14562300430,15690,15690,15690,15680,1359
20231214,103900,14540982450,15690,15680,15690,15680,2422
20231214,103800,14502999770,15690,15680,15690,15680,1876
20231214,103700,14473582780,15690,15680,15690,15680,2665
20231214,103600,14431793230,15680,15690,15690,15680,636
20231214,103500,14421817410,15690,15690,15690,15680,3081
20231214,103400,14373503250,15690,15700,15700,15690,5423
20231214,103300,14288411740,15700,15700,15700,15690,7466
20231214,103200,14171198760,15700,15710,15720,15700,10234
20231214,103100,14010497470,15710,15720,15720,15710,2177
20231214,103000,13976296640,15710,15710,15720,15710,2265
20231214,102900,13940711610,15710,15710,15720,15710,561
20231214,102800,13931897530,15710,15720,15730,15710,3103
20231214,102700,13883112250,15720,15730,15730,15710,5977
20231214,102600,13789152850,15730,15730,15730,15720,1514
20231214,102500,13765347990,15730,15730,15730,15720,1212
20231214,102400,13746293180,15730,15730,15730,15720,2335
20231214,102300,13709567340,15730,15720,15730,15720,3208
20231214,102200,13659133880,15720,15720,15730,15720,3094
20231214,102100,13610493450,15720,15730,15730,15720,1645
20231214,102000,13584632210,15720,15720,15730,15710,1364
20231214,101900,13563189590,15720,15720,15730,15720,2051
20231214,101800,13530944930,15730,15740,15740,15720,1241
20231214,101700,13511424360,15740,15730,15740,15720,2494
20231214,101600,13472208710,15730,15730,15730,15720,4364
20231214,101500,13403601220,15730,15740,15740,15730,6724
20231214,101400,13297823490,15740,15740,15750,15730,2899
20231214,101300,13252189430,15740,15740,15750,15730,3371
20231214,101200,13199129880,15740,15740,15740,15730,2735
20231214,101100,13156098920,15730,15750,15750,15730,4531
20231214,101000,13084781360,15740,15740,15750,15740,1603
20231214,100900,13059550040,15740,15750,15750,15740,5103
20231214,100800,12979227290,15750,15760,15760,15740,3649
20231214,100700,12921758260,15760,15750,15760,15740,6018
20231214,100600,12826978500,15750,15750,15750,15740,1702
20231214,100500,12800179630,15740,15750,15750,15740,2739
20231214,100400,12757061560,15740,15740,15750,15740,2040
20231214,100300,12724947220,15740,15750,15750,15740,5199
20231214,100200,12643105700,15740,15740,15750,15730,7199
20231214,100100,12529793050,15750,15750,15760,15740,4772
20231214,100000,12454636870,15760,15750,15760,15750,669
20231214,095900,12444095680,15750,15760,15770,15750,2974
20231214,095800,12397238660,15760,15760,15760,15750,4324
20231214,095700,12329097970,15770,15760,15770,15760,6881
20231214,095600,12220618670,15760,15780,15780,15760,2774
20231214,095500,12176872160,15780,15780,15780,15770,1914
20231214,095400,12146671340,15790,15770,15790,15770,10450
20231214,095300,11981778380,15770,15760,15770,15750,9082
20231214,095200,11838634250,15750,15740,15760,15740,8986
20231214,095100,11697098250,15740,15750,15750,15740,5027
20231214,095000,11617937520,15750,15760,15760,15740,5247
20231214,094900,11535301450,15750,15750,15760,15740,3754
20231214,094800,11476176740,15750,15760,15760,15740,7053
20231214,094700,11365083420,15760,15760,15770,15760,7866
20231214,094600,11241096720,15760,15760,15760,15750,4715
20231214,094500,11166789710,15760,15770,15780,15760,2932
20231214,094400,11120553140,15770,15770,15780,15760,3724
20231214,094300,11061829730,15780,15780,15780,15760,1404
20231214,094200,11039691760,15780,15750,15780,15750,7179
20231214,094100,10926454180,15750,15780,15780,15750,7955
20231214,094000,10801024120,15780,15780,15790,15770,4691
20231214,093900,10727025360,15780,15780,15790,15770,8763
20231214,093800,10588756200,15780,15790,15790,15770,6092
20231214,093700,10492639020,15790,15800,15810,15780,3385
20231214,093600,10439177480,15800,15800,15820,15780,9458
20231214,093500,10289764020,15810,15830,15830,15810,4872
20231214,093400,10212704520,15820,15830,15840,15820,13365
20231214,093300,10001123780,15830,15830,15840,15820,13962
20231214,093200,9780099960,15830,15830,15830,15800,20622
20231214,093100,9453843510,15820,15820,15840,15820,13397
20231214,093000,9241821990,15830,15820,15830,15810,14225
20231214,092900,9016709600,15810,15780,15820,15780,97390
20231214,092800,7478210910,15780,15740,15780,15740,52512
20231214,092700,6650770300,15740,15740,15750,15740,6196
20231214,092600,6553233540,15730,15720,15740,15720,16373
20231214,092500,6295616770,15730,15730,15740,15720,4763
20231214,092400,6220688020,15730,15730,15740,15730,9485
20231214,092300,6071477200,15740,15730,15740,15730,3981
20231214,092200,6008831250,15740,15730,15740,15730,5733
20231214,092100,5918640230,15730,15730,15730,15720,6941
20231214,092000,5809464890,15730,15730,15730,15720,5498
20231214,091900,5722986980,15720,15720,15730,15720,11064
20231214,091800,5548978190,15720,15710,15720,15710,8946
20231214,091700,5408350170,15710,15700,15720,15700,14240
20231214,091600,5184661520,15710,15710,15710,15700,7743
20231214,091500,5063054260,15710,15690,15710,15690,8683
20231214,091400,4926740210,15690,15700,15710,15690,8355
20231214,091300,4795560760,15710,15700,15710,15690,15378
20231214,091200,4554066340,15700,15710,15710,15700,8564
20231214,091100,4419591810,15710,15700,15720,15700,16137
20231214,091000,4166096130,15700,15700,15710,15690,9248
20231214,090900,4020903550,15700,15710,15720,15700,7434
20231214,090800,3904137890,15720,15710,15720,15710,7043
20231214,090700,3793441550,15710,15700,15720,15690,12798
20231214,090600,3592435110,15700,15690,15700,15680,11558
20231214,090500,3411068120,15680,15690,15690,15670,7008
20231214,090400,3301157310,15690,15700,15710,15660,39104
20231214,090300,2688114270,15700,15710,15710,15690,18833
20231214,090200,2392467080,15710,15750,15760,15680,24154
20231214,090100,2012736290,15740,15700,15780,15700,50383
20231214,090000,1219352500,15700,15670,15760,15660,77699