KissMeData/044490/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,192500,3848945770,14400,14400,14400,14400,1896
20231206,192400,3848945770,14400,14400,14400,14400,0
20231206,192300,3848945770,14400,14400,14400,14400,0
20231206,192200,3848945770,14400,14400,14400,14400,0
20231206,192100,3848945770,14400,14400,14400,14400,0
20231206,192000,3848945770,14400,14400,14400,14400,0
20231206,191900,3848945770,14400,14400,14400,14400,0
20231206,191800,3848945770,14400,14400,14400,14400,0
20231206,191700,3848945770,14400,14400,14400,14400,0
20231206,191600,3848945770,14400,14400,14400,14400,0
20231206,191500,3848945770,14400,14400,14400,14400,0
20231206,191400,3848945770,14400,14400,14400,14400,0
20231206,191300,3848945770,14400,14400,14400,14400,0
20231206,191200,3848945770,14400,14400,14400,14400,0
20231206,191100,3848945770,14400,14400,14400,14400,0
20231206,191000,3848945770,14400,14400,14400,14400,0
20231206,190900,3848945770,14400,14400,14400,14400,0
20231206,190800,3848945770,14400,14400,14400,14400,0
20231206,190700,3848945770,14400,14400,14400,14400,0
20231206,190600,3848945770,14400,14400,14400,14400,0
20231206,190500,3848945770,14400,14400,14400,14400,0
20231206,190400,3848945770,14400,14400,14400,14400,0
20231206,190300,3848945770,14400,14400,14400,14400,0
20231206,190200,3848945770,14400,14400,14400,14400,0
20231206,190100,3848945770,14400,14400,14400,14400,0
20231206,190000,3848945770,14400,14400,14400,14400,0
20231206,185900,3848945770,14400,14400,14400,14400,0
20231206,185800,3848945770,14400,14400,14400,14400,0
20231206,185700,3848945770,14400,14400,14400,14400,0
20231206,185600,3848945770,14400,14400,14400,14400,0
20231206,185500,3848945770,14400,14400,14400,14400,1896
20231206,185400,3848945770,14400,14400,14400,14400,0
20231206,185300,3848945770,14400,14400,14400,14400,0
20231206,185200,3848945770,14400,14400,14400,14400,0
20231206,185100,3848945770,14400,14400,14400,14400,0
20231206,185000,3848945770,14400,14400,14400,14400,0
20231206,184900,3848945770,14400,14400,14400,14400,0
20231206,184800,3848945770,14400,14400,14400,14400,0
20231206,184700,3848945770,14400,14400,14400,14400,0
20231206,184600,3848945770,14400,14400,14400,14400,0
20231206,184500,3848945770,14400,14400,14400,14400,0
20231206,184400,3848945770,14400,14400,14400,14400,0
20231206,184300,3848945770,14400,14400,14400,14400,0
20231206,184200,3848945770,14400,14400,14400,14400,0
20231206,184100,3848945770,14400,14400,14400,14400,0
20231206,184000,3848945770,14400,14400,14400,14400,0
20231206,183900,3848945770,14400,14400,14400,14400,0
20231206,183800,3848945770,14400,14400,14400,14400,0
20231206,183700,3848945770,14400,14400,14400,14400,0
20231206,183600,3848945770,14400,14400,14400,14400,0
20231206,183500,3848945770,14400,14400,14400,14400,0
20231206,183400,3848945770,14400,14400,14400,14400,0
20231206,183300,3848945770,14400,14400,14400,14400,0
20231206,183200,3848945770,14400,14400,14400,14400,0
20231206,183100,3848945770,14400,14400,14400,14400,0
20231206,183000,3848945770,14400,14400,14400,14400,0
20231206,182900,3848945770,14400,14400,14400,14400,0
20231206,182800,3848945770,14400,14400,14400,14400,0
20231206,182700,3848945770,14400,14400,14400,14400,0
20231206,182600,3848945770,14400,14400,14400,14400,0
20231206,182500,3848945770,14400,14400,14400,14400,1896
20231206,182400,3848945770,14400,14400,14400,14400,0
20231206,182300,3848945770,14400,14400,14400,14400,0
20231206,182200,3848945770,14400,14400,14400,14400,0
20231206,182100,3848945770,14400,14400,14400,14400,0
20231206,182000,3848945770,14400,14400,14400,14400,0
20231206,181900,3848945770,14400,14400,14400,14400,0
20231206,181800,3848945770,14400,14400,14400,14400,0
20231206,181700,3848945770,14400,14400,14400,14400,0
20231206,181600,3848945770,14400,14400,14400,14400,0
20231206,181500,3848945770,14400,14400,14400,14400,0
20231206,181400,3848945770,14400,14400,14400,14400,0
20231206,181300,3848945770,14400,14400,14400,14400,0
20231206,181200,3848945770,14400,14400,14400,14400,0
20231206,181100,3848945770,14400,14400,14400,14400,0
20231206,181000,3848945770,14400,14400,14400,14400,0
20231206,180900,3848945770,14400,14400,14400,14400,0
20231206,180800,3848945770,14400,14400,14400,14400,0
20231206,180700,3848945770,14400,14400,14400,14400,0
20231206,180600,3848945770,14400,14400,14400,14400,0
20231206,180500,3848945770,14400,14400,14400,14400,0
20231206,180400,3848945770,14400,14400,14400,14400,0
20231206,180300,3848945770,14400,14400,14400,14400,0
20231206,180200,3848945770,14400,14400,14400,14400,0
20231206,180100,3848945770,14400,14400,14400,14400,0
20231206,180000,3848945770,14400,14400,14400,14400,0
20231206,175900,3848945770,14400,14400,14400,14400,0
20231206,175800,3848945770,14400,14400,14400,14400,0
20231206,175700,3848945770,14400,14400,14400,14400,0
20231206,175600,3848945770,14400,14400,14400,14400,0
20231206,175500,3848945770,14400,14400,14400,14400,1896
20231206,175400,3848945770,14400,14400,14400,14400,0
20231206,175300,3848945770,14400,14400,14400,14400,0
20231206,175200,3848945770,14400,14400,14400,14400,0
20231206,175100,3848945770,14400,14400,14400,14400,0
20231206,175000,3848945770,14400,14400,14400,14400,0
20231206,174900,3848945770,14400,14400,14400,14400,0
20231206,174800,3848945770,14400,14400,14400,14400,0
20231206,174700,3848945770,14400,14400,14400,14400,0
20231206,174600,3848945770,14400,14400,14400,14400,0
20231206,174500,3848945770,14400,14400,14400,14400,0
20231206,174400,3848945770,14400,14400,14400,14400,0
20231206,174300,3848945770,14400,14400,14400,14400,0
20231206,174200,3848945770,14400,14400,14400,14400,0
20231206,174100,3848945770,14400,14400,14400,14400,0
20231206,174000,3848945770,14400,14400,14400,14400,0
20231206,173900,3848945770,14400,14400,14400,14400,0
20231206,173800,3848945770,14400,14400,14400,14400,0
20231206,173700,3848945770,14400,14400,14400,14400,0
20231206,173600,3848945770,14400,14400,14400,14400,0
20231206,173500,3848945770,14400,14400,14400,14400,0
20231206,173400,3848945770,14400,14400,14400,14400,0
20231206,173300,3848945770,14400,14400,14400,14400,0
20231206,173200,3848945770,14400,14400,14400,14400,0
20231206,173100,3848945770,14400,14400,14400,14400,0
20231206,173000,3848945770,14400,14400,14400,14400,0
20231206,172900,3848945770,14400,14400,14400,14400,0
20231206,172800,3848945770,14400,14400,14400,14400,0
20231206,172700,3848945770,14400,14400,14400,14400,0
20231206,172600,3848945770,14400,14400,14400,14400,0
20231206,172500,3848945770,14400,14400,14400,14400,1896
20231206,172400,3848945770,14400,14400,14400,14400,0
20231206,172300,3848945770,14400,14400,14400,14400,0
20231206,172200,3848945770,14400,14400,14400,14400,0
20231206,172100,3848945770,14400,14400,14400,14400,0
20231206,172000,3848945770,14400,14400,14400,14400,0
20231206,171900,3848945770,14400,14400,14400,14400,0
20231206,171800,3848945770,14400,14400,14400,14400,0
20231206,171700,3848945770,14400,14400,14400,14400,0
20231206,171600,3848945770,14400,14400,14400,14400,0
20231206,171500,3848945770,14400,14400,14400,14400,0
20231206,171400,3848945770,14400,14400,14400,14400,0
20231206,171300,3848945770,14400,14400,14400,14400,0
20231206,171200,3848945770,14400,14400,14400,14400,0
20231206,171100,3848945770,14400,14400,14400,14400,0
20231206,171000,3848945770,14400,14400,14400,14400,0
20231206,170900,3848945770,14400,14400,14400,14400,0
20231206,170800,3848945770,14400,14400,14400,14400,0
20231206,170700,3848945770,14400,14400,14400,14400,0
20231206,170600,3848945770,14400,14400,14400,14400,0
20231206,170500,3848945770,14400,14400,14400,14400,0
20231206,170400,3848945770,14400,14400,14400,14400,0
20231206,170300,3848945770,14400,14400,14400,14400,0
20231206,170200,3848945770,14400,14400,14400,14400,0
20231206,170100,3848945770,14400,14400,14400,14400,0
20231206,170000,3848945770,14400,14400,14400,14400,0
20231206,165900,3848945770,14400,14400,14400,14400,0
20231206,165800,3848945770,14400,14400,14400,14400,0
20231206,165700,3848945770,14400,14400,14400,14400,0
20231206,165600,3848945770,14400,14400,14400,14400,0
20231206,165500,3848945770,14400,14400,14400,14400,1896
20231206,165400,3848945770,14400,14400,14400,14400,0
20231206,165300,3848945770,14400,14400,14400,14400,0
20231206,165200,3848945770,14400,14400,14400,14400,0
20231206,165100,3848945770,14400,14400,14400,14400,0
20231206,165000,3848945770,14400,14400,14400,14400,0
20231206,164900,3848945770,14400,14400,14400,14400,0
20231206,164800,3848945770,14400,14400,14400,14400,0
20231206,164700,3848945770,14400,14400,14400,14400,0
20231206,164600,3848945770,14400,14400,14400,14400,0
20231206,164500,3848945770,14400,14400,14400,14400,0
20231206,164400,3848945770,14400,14400,14400,14400,0
20231206,164300,3848945770,14400,14400,14400,14400,0
20231206,164200,3848945770,14400,14400,14400,14400,0
20231206,164100,3848945770,14400,14400,14400,14400,0
20231206,164000,3848945770,14400,14400,14400,14400,0
20231206,163900,3848945770,14400,14400,14400,14400,0
20231206,163800,3848945770,14400,14400,14400,14400,0
20231206,163700,3848945770,14400,14400,14400,14400,0
20231206,163600,3848945770,14400,14400,14400,14400,0
20231206,163500,3848945770,14400,14400,14400,14400,0
20231206,163400,3848945770,14400,14400,14400,14400,0
20231206,163300,3848945770,14400,14400,14400,14400,0
20231206,163200,3848945770,14400,14400,14400,14400,0
20231206,163100,3848945770,14400,14400,14400,14400,0
20231206,163000,3848945770,14400,14400,14400,14400,0
20231206,162900,3848945770,14400,14400,14400,14400,0
20231206,162800,3848945770,14400,14400,14400,14400,0
20231206,162700,3848945770,14400,14400,14400,14400,0
20231206,162600,3848945770,14400,14400,14400,14400,0
20231206,162500,3848945770,14400,14400,14400,14400,1896
20231206,162400,3848945770,14400,14400,14400,14400,0
20231206,162300,3848945770,14400,14400,14400,14400,0
20231206,162200,3848945770,14400,14400,14400,14400,0
20231206,162100,3848945770,14400,14400,14400,14400,0
20231206,162000,3848945770,14400,14400,14400,14400,0
20231206,161900,3848945770,14400,14400,14400,14400,0
20231206,161800,3848945770,14400,14400,14400,14400,0
20231206,161700,3848945770,14400,14400,14400,14400,0
20231206,161600,3848945770,14400,14400,14400,14400,0
20231206,161500,3848945770,14400,14400,14400,14400,0
20231206,161400,3848945770,14400,14400,14400,14400,0
20231206,161300,3848945770,14400,14400,14400,14400,0
20231206,161200,3848945770,14400,14400,14400,14400,0
20231206,161100,3848945770,14400,14400,14400,14400,0
20231206,161000,3848945770,14400,14400,14400,14400,0
20231206,160900,3848945770,14400,14400,14400,14400,0
20231206,160800,3848945770,14400,14400,14400,14400,0
20231206,160700,3848945770,14400,14400,14400,14400,0
20231206,160600,3848945770,14400,14400,14400,14400,0
20231206,160500,3848945770,14400,14400,14400,14400,0
20231206,160400,3848945770,14400,14400,14400,14400,0
20231206,160300,3848945770,14400,14400,14400,14400,0
20231206,160200,3848945770,14400,14400,14400,14400,0
20231206,160100,3848945770,14400,14400,14400,14400,0
20231206,160000,3848945770,14400,14400,14400,14400,0
20231206,155900,3848945770,14400,14400,14400,14400,0
20231206,155800,3848945770,14400,14400,14400,14400,0
20231206,155700,3848945770,14400,14400,14400,14400,0
20231206,155600,3848945770,14400,14400,14400,14400,0
20231206,155500,3848945770,14400,14400,14400,14400,1896
20231206,155400,3848945770,14400,14400,14400,14400,0
20231206,155300,3848945770,14400,14400,14400,14400,0
20231206,155200,3848945770,14400,14400,14400,14400,0
20231206,155100,3848945770,14400,14400,14400,14400,0
20231206,155000,3848945770,14400,14400,14400,14400,0
20231206,154900,3848945770,14400,14400,14400,14400,0
20231206,154800,3848945770,14400,14400,14400,14400,0
20231206,154700,3848945770,14400,14400,14400,14400,0
20231206,154600,3848945770,14400,14400,14400,14400,0
20231206,154500,3848945770,14400,14400,14400,14400,0
20231206,154400,3848945770,14400,14400,14400,14400,0
20231206,154300,3848945770,14400,14400,14400,14400,0
20231206,154200,3848945770,14400,14400,14400,14400,0
20231206,154100,3848945770,14400,14400,14400,14400,0
20231206,154000,3848945770,14400,14400,14400,14400,0
20231206,153900,3848945770,14400,14400,14400,14400,0
20231206,153800,3848945770,14400,14400,14400,14400,0
20231206,153700,3848945770,14400,14400,14400,14400,0
20231206,153600,3848945770,14400,14400,14400,14400,0
20231206,153500,3848945770,14400,14400,14400,14400,0
20231206,153400,3848945770,14400,14400,14400,14400,0
20231206,153300,3848945770,14400,14400,14400,14400,0
20231206,153200,3848945770,14400,14400,14400,14400,0
20231206,153100,3848945770,14400,14400,14400,14400,0
20231206,153000,3848945770,14400,14400,14400,14400,1896
20231206,152900,3821643370,14400,14400,14400,14400,0
20231206,152800,3821643370,14400,14400,14400,14400,0
20231206,152700,3821643370,14400,14400,14400,14400,0
20231206,152600,3821643370,14400,14400,14400,14400,0
20231206,152500,3821643370,14400,14400,14400,14400,0
20231206,152400,3821643370,14400,14400,14400,14400,0
20231206,152300,3821643370,14400,14400,14400,14400,0
20231206,152200,3821643370,14400,14400,14400,14400,0
20231206,152100,3821643370,14400,14400,14400,14400,0
20231206,152000,3821643370,14400,14400,14400,14400,0
20231206,151900,3821643370,14400,14390,14400,14390,461
20231206,151800,3815005540,14400,14390,14400,14390,517
20231206,151700,3807565490,14390,14390,14400,14390,89
20231206,151600,3806284290,14400,14400,14400,14400,59
20231206,151500,3805434690,14400,14400,14400,14400,112
20231206,151400,3803821890,14400,14410,14410,14400,311
20231206,151300,3799342480,14400,14420,14420,14400,123
20231206,151200,3797570720,14410,14410,14410,14390,1914
20231206,151100,3770003280,14400,14400,14400,14400,0
20231206,151000,3770003280,14400,14410,14410,14400,2308
20231206,150900,3736748100,14410,14440,14440,14410,461
20231206,150800,3730100840,14430,14420,14430,14420,196
20231206,150700,3727273290,14410,14410,14420,14410,251
20231206,150600,3723656370,14400,14400,14400,14390,487
20231206,150500,3716644570,14400,14400,14400,14400,351
20231206,150400,3711590170,14400,14400,14400,14390,178
20231206,150300,3709027470,14400,14400,14400,14400,231
20231206,150200,3705701070,14400,14390,14400,14390,317
20231206,150100,3701137450,14390,14390,14390,14390,429
20231206,150000,3694964140,14380,14390,14390,14380,326
20231206,145900,3690275610,14380,14390,14390,14380,446
20231206,145800,3683857860,14390,14400,14400,14390,314
20231206,145700,3679339270,14390,14400,14400,14390,103
20231206,145600,3677856740,14400,14400,14400,14400,510
20231206,145500,3670512740,14390,14410,14410,14390,69
20231206,145400,3669519180,14410,14390,14410,14390,115
20231206,145300,3667863370,14400,14390,14400,14390,104
20231206,145200,3666366280,14390,14410,14410,14390,187
20231206,145100,3663673690,14410,14410,14410,14400,314
20231206,145000,3659151870,14420,14400,14420,14400,303
20231206,144900,3654783110,14420,14410,14420,14410,194
20231206,144800,3651987410,14420,14410,14420,14410,225
20231206,144700,3648745150,14420,14420,14430,14420,103
20231206,144600,3647259710,14400,14430,14430,14400,1039
20231206,144500,3632277540,14430,14430,14440,14430,182
20231206,144400,3629650780,14430,14430,14450,14430,133
20231206,144300,3627731510,14430,14440,14450,14430,219
20231206,144200,3624570840,14440,14440,14450,14430,974
20231206,144100,3610506910,14440,14440,14450,14440,121
20231206,144000,3608759630,14440,14450,14450,14440,45
20231206,143900,3608109810,14450,14450,14450,14440,111
20231206,143800,3606506100,14450,14440,14450,14440,154
20231206,143700,3604281720,14450,14460,14480,14450,282
20231206,143600,3600205230,14460,14450,14460,14450,49
20231206,143500,3599497080,14460,14460,14460,14460,19
20231206,143400,3599222340,14460,14460,14460,14460,40
20231206,143300,3598643940,14460,14460,14460,14460,278
20231206,143200,3594624060,14460,14460,14460,14460,25
20231206,143100,3594262560,14460,14460,14460,14450,116
20231206,143000,3592585610,14460,14460,14460,14460,20
20231206,142900,3592296410,14450,14450,14450,14450,73
20231206,142800,3591241560,14460,14480,14480,14460,236
20231206,142700,3587824760,14480,14490,14490,14480,53
20231206,142600,3587057030,14480,14480,14480,14480,25
20231206,142500,3586695030,14480,14490,14490,14480,261
20231206,142400,3582914130,14480,14490,14490,14480,55
20231206,142300,3582117510,14480,14480,14480,14480,34
20231206,142200,3581625190,14540,14460,14540,14460,215
20231206,142100,3578506830,14460,14460,14470,14460,21
20231206,142000,3578203070,14450,14450,14450,14450,25
20231206,141900,3577841820,14470,14450,14470,14450,1041
20231206,141800,3562782540,14440,14450,14450,14440,85
20231206,141700,3561554540,14450,14450,14450,14440,490
20231206,141600,3554474280,14440,14450,14450,14440,384
20231206,141500,3548929160,14500,14440,14500,14440,55
20231206,141400,3548133160,14440,14500,14500,14440,5908
20231206,141300,3462722610,14490,14530,14540,14490,994
20231206,141200,3448297890,14520,14530,14530,14520,55
20231206,141100,3447498990,14520,14520,14540,14500,1051
20231206,141000,3432229940,14520,14500,14520,14500,304
20231206,140900,3427821920,14520,14500,14520,14500,419
20231206,140800,3421739890,14520,14500,14520,14500,457
20231206,140700,3415108370,14500,14490,14500,14490,52
20231206,140600,3414354390,14490,14490,14490,14490,143
20231206,140500,3412282320,14490,14470,14490,14470,237
20231206,140400,3408848680,14470,14470,14470,14460,229
20231206,140300,3405535420,14470,14460,14470,14460,34
20231206,140200,3405043690,14460,14480,14480,14460,84
20231206,140100,3403828760,14460,14460,14470,14460,568
20231206,140000,3395613600,14470,14470,14470,14470,561
20231206,135900,3387495930,14450,14480,14480,14450,45
20231206,135800,3386845050,14480,14470,14480,14450,108
20231206,135700,3385282750,14470,14470,14470,14450,399
20231206,135600,3379511070,14450,14460,14460,14450,1503
20231206,135500,3357792040,14460,14460,14460,14460,410
20231206,135400,3351863440,14460,14460,14460,14460,24
20231206,135300,3351516400,14490,14460,14490,14460,232
20231206,135200,3348158790,14450,14460,14460,14450,526
20231206,135100,3340553080,14460,14460,14460,14460,35
20231206,135000,3340046980,14460,14490,14490,14460,321
20231206,134900,3335400850,14490,14490,14490,14460,320
20231206,134800,3330764800,14480,14460,14480,14440,839
20231206,134700,3318627910,14440,14450,14460,14440,231
20231206,134600,3315289870,14460,14480,14480,14460,162
20231206,134500,3312945650,14470,14460,14480,14460,290
20231206,134400,3308747380,14460,14430,14460,14430,672
20231206,134300,3299037400,14440,14420,14440,14420,335
20231206,134200,3294206500,14400,14380,14440,14380,902
20231206,134100,3281207140,14350,14380,14390,14350,186
20231206,134000,3278531660,14380,14330,14380,14330,430
20231206,133900,3272350790,14320,14320,14320,14320,14
20231206,133800,3272150310,14320,14350,14370,14320,606
20231206,133700,3263457660,14310,14400,14400,14290,3064
20231206,133600,3219506820,14400,14400,14400,14400,378
20231206,133500,3214063620,14400,14410,14420,14400,316
20231206,133400,3209512190,14410,14380,14410,14370,626
20231206,133300,3200506840,14380,14400,14400,14380,165
20231206,133200,3198133540,14470,14320,14470,14320,505
20231206,133100,3190878890,14320,14320,14340,14320,400
20231206,133000,3185145940,14290,14290,14320,14290,403
20231206,132900,3179385540,14290,14270,14540,14270,794
20231206,132800,3167994230,14270,14230,14290,14230,593
20231206,132700,3159529590,14220,14220,14240,14220,2029
20231206,132600,3130673470,14220,14210,14250,14210,1578
20231206,132500,3108237840,14210,14280,14280,14210,8424
20231206,132400,2988208420,14290,14280,14300,14280,405
20231206,132300,2982420330,14290,14270,14290,14270,898
20231206,132200,2969598120,14270,14270,14280,14260,1577
20231206,132100,2947093650,14270,14270,14280,14270,606
20231206,132000,2938446020,14270,14280,14280,14270,965
20231206,131900,2924672860,14280,14290,14300,14280,1784
20231206,131800,2899181790,14290,14300,14310,14290,1338
20231206,131700,2880051170,14300,14320,14330,14300,3032
20231206,131600,2836651980,14320,14310,14320,14310,667
20231206,131500,2827102870,14310,14320,14330,14310,1441
20231206,131400,2806473670,14320,14330,14330,14320,1979
20231206,131300,2778131230,14330,14340,14340,14330,838
20231206,131200,2766116750,14340,14340,14360,14340,474
20231206,131100,2759316290,14340,14370,14380,14340,1793
20231206,131000,2733565200,14380,14380,14390,14380,429
20231206,130900,2727395450,14380,14380,14400,14380,1890
20231206,130800,2700204940,14380,14390,14400,14380,2119
20231206,130700,2669718990,14390,14390,14390,14370,1664
20231206,130600,2645778170,14390,14360,14390,14340,1352
20231206,130500,2626336190,14370,14370,14370,14320,1262
20231206,130400,2608226830,14360,14360,14390,14320,3206
20231206,130300,2562207740,14370,14340,14400,14340,3730
20231206,130200,2508553990,14340,14440,14440,14330,4904
20231206,130100,2437916390,14440,14420,14440,14420,654
20231206,130000,2428481590,14420,14520,14520,14400,14313
20231206,125900,2221116470,14550,14560,14560,14520,8178
20231206,125800,2102182660,14560,14600,14600,14560,3874
20231206,125700,2045704430,14600,14600,14600,14590,1199
20231206,125600,2028202290,14600,14600,14600,14600,30
20231206,125500,2027764290,14600,14600,14600,14600,45
20231206,125400,2027107290,14610,14610,14610,14600,34
20231206,125300,2026610800,14600,14610,14610,14600,191
20231206,125200,2023820780,14610,14610,14610,14610,214
20231206,125100,2020694240,14610,14610,14610,14610,351
20231206,125000,2015566130,14620,14610,14620,14610,142
20231206,124900,2013490330,14620,14610,14620,14610,32
20231206,124800,2013022730,14610,14610,14610,14610,297
20231206,124700,2008683560,14610,14610,14610,14610,45
20231206,124600,2008026110,14610,14610,14610,14610,25
20231206,124500,2007660860,14620,14610,14620,14610,29
20231206,124400,2007237130,14610,14620,14620,14610,52
20231206,124300,2006477130,14620,14600,14620,14600,53
20231206,124200,2005703010,14600,14600,14600,14600,0
20231206,124100,2005703010,14600,14610,14640,14600,355
20231206,124000,2000511240,14600,14600,14600,14600,213
20231206,123900,1997401440,14600,14610,14610,14600,215
20231206,123800,1994260540,14610,14610,14610,14610,109
20231206,123700,1992668050,14610,14610,14610,14610,25
20231206,123600,1992302800,14610,14610,14610,14610,24
20231206,123500,1991952160,14630,14610,14630,14610,418
20231206,123400,1985842440,14600,14630,14630,14600,435
20231206,123300,1979482210,14630,14630,14630,14620,341
20231206,123200,1974493480,14620,14620,14620,14620,57
20231206,123100,1973660140,14610,14610,14610,14610,25
20231206,123000,1973294890,14610,14600,14610,14600,277
20231206,122900,1969250660,14610,14610,14610,14610,22
20231206,122800,1968929240,14610,14610,14610,14610,29
20231206,122700,1968505550,14620,14620,14620,14620,60
20231206,122600,1967628350,14610,14610,14620,14610,184
20231206,122500,1964939420,14610,14630,14630,14610,241
20231206,122400,1961417750,14610,14610,14610,14610,24
20231206,122300,1961067110,14610,14610,14610,14610,25
20231206,122200,1960701860,14610,14610,14610,14610,25
20231206,122100,1960336610,14610,14610,14630,14610,806
20231206,122000,1948560820,14620,14620,14630,14620,215
20231206,121900,1945417510,14620,14620,14620,14610,242
20231206,121800,1941879940,14620,14620,14620,14620,24
20231206,121700,1941529060,14620,14620,14630,14620,91
20231206,121600,1940198600,14620,14640,14640,14610,577
20231206,121500,1931758480,14640,14640,14640,14640,25
20231206,121400,1931392480,14640,14610,14710,14610,1057
20231206,121300,1915910560,14620,14620,14620,14620,114
20231206,121200,1914243880,14610,14620,14620,14610,75
20231206,121100,1913147620,14620,14610,14620,14610,75
20231206,121000,1912051620,14610,14620,14620,14610,380
20231206,120900,1906499310,14620,14620,14630,14620,194
20231206,120800,1903661740,14610,14610,14610,14610,25
20231206,120700,1903296490,14610,14610,14610,14610,225
20231206,120600,1900009240,14610,14610,14610,14610,102
20231206,120500,1898519020,14610,14600,14610,14600,389
20231206,120400,1892839610,14590,14590,14590,14580,74
20231206,120300,1891760190,14590,14580,14590,14580,920
20231206,120200,1878340660,14580,14580,14580,14580,25
20231206,120100,1877976160,14600,14580,14600,14580,67
20231206,120000,1876999080,14580,14580,14580,14580,62
20231206,115900,1876095120,14580,14580,14580,14580,0
20231206,115800,1876095120,14580,14590,14590,14580,307
20231206,115700,1871616580,14590,14590,14590,14590,30
20231206,115600,1871178880,14590,14600,14600,14590,320
20231206,115500,1866508770,14600,14600,14600,14600,483
20231206,115400,1859456970,14600,14610,14610,14600,268
20231206,115300,1855541740,14610,14630,14630,14610,80
20231206,115200,1854372840,14640,14640,14640,14630,74
20231206,115100,1853289700,14640,14630,14640,14630,54
20231206,115000,1852499670,14630,14630,14630,14630,27
20231206,114900,1852104660,14630,14630,14630,14630,309
20231206,114800,1847583990,14630,14640,14640,14630,94
20231206,114700,1846208080,14640,14630,14640,14630,801
20231206,114600,1834489430,14630,14610,14630,14610,77
20231206,114500,1833364020,14610,14610,14610,14610,79
20231206,114400,1832209830,14600,14600,14600,14600,329
20231206,114300,1827406430,14600,14600,14600,14600,24
20231206,114200,1827056030,14600,14610,14610,14600,403
20231206,114100,1821171820,14610,14610,14610,14610,53
20231206,114000,1820397490,14610,14610,14610,14600,599
20231206,113900,1811646350,14600,14600,14610,14600,858
20231206,113800,1799118540,14600,14600,14600,14600,20
20231206,113700,1798826540,14600,14600,14610,14600,471
20231206,113600,1791949740,14610,14620,14620,14610,475
20231206,113500,1785009830,14620,14610,14620,14610,49
20231206,113400,1784293690,14610,14630,14630,14610,111
20231206,113300,1782670850,14630,14630,14630,14630,164
20231206,113200,1780271530,14630,14630,14630,14630,25
20231206,113100,1779905780,14640,14640,14640,14630,147
20231206,113000,1777754020,14640,14640,14640,14640,25
20231206,112900,1777388020,14640,14650,14650,14640,25
20231206,112800,1777022010,14620,14630,14630,14620,448
20231206,112700,1770468370,14630,14630,14630,14620,49
20231206,112600,1769751740,14620,14630,14630,14620,134
20231206,112500,1767791570,14630,14620,14660,14620,126
20231206,112400,1765946490,14650,14630,14660,14630,110
20231206,112300,1764336760,14630,14660,14670,14630,93
20231206,112200,1762975010,14670,14680,14680,14670,1455
20231206,112100,1741626970,14670,14670,14680,14670,362
20231206,112000,1736316380,14660,14650,14660,14640,409
20231206,111900,1730321400,14650,14630,14650,14630,157
20231206,111800,1728023400,14640,14630,14640,14630,349
20231206,111700,1722914280,14630,14630,14630,14620,491
20231206,111600,1715731360,14620,14630,14630,14620,69
20231206,111500,1714722280,14620,14620,14620,14600,332
20231206,111400,1709868500,14600,14590,14600,14590,36
20231206,111300,1709343150,14580,14580,14590,14580,578
20231206,111200,1700914590,14580,14610,14630,14580,90
20231206,111100,1699599900,14580,14580,14600,14580,1597
20231206,111000,1676287330,14580,14580,14580,14580,426
20231206,110900,1670076250,14570,14570,14570,14570,384
20231206,110800,1664481370,14560,14570,14570,14560,69
20231206,110700,1663476450,14580,14570,14580,14560,385
20231206,110600,1657869300,14580,14580,14580,14570,86
20231206,110500,1656615760,14570,14570,14570,14570,97
20231206,110400,1655202470,14570,14570,14570,14560,232
20231206,110300,1651822630,14570,14570,14590,14570,154
20231206,110200,1649578350,14570,14570,14570,14570,199
20231206,110100,1646678920,14570,14580,14580,14570,105
20231206,110000,1645148040,14580,14580,14580,14570,448
20231206,105900,1638617440,14580,14590,14590,14580,309
20231206,105800,1634112100,14590,14590,14590,14580,462
20231206,105700,1627372140,14580,14590,14590,14580,93
20231206,105600,1626015800,14580,14570,14580,14570,145
20231206,105500,1623902400,14570,14570,14590,14570,267
20231206,105400,1620010230,14550,14590,14590,14550,1816
20231206,105300,1593570510,14600,14590,14600,14590,296
20231206,105200,1589249210,14600,14550,14600,14550,680
20231206,105100,1579351500,14560,14550,14560,14540,687
20231206,105000,1569352720,14550,14550,14550,14540,404
20231206,104900,1563476670,14550,14550,14550,14550,1954
20231206,104800,1535045970,14550,14550,14560,14540,1299
20231206,104700,1516144610,14550,14550,14550,14550,94
20231206,104600,1514776910,14540,14560,14560,14540,377
20231206,104500,1509292870,14560,14580,14580,14560,1086
20231206,104400,1493471120,14560,14550,14580,14550,520
20231206,104300,1485896710,14550,14560,14560,14550,115
20231206,104200,1484222850,14560,14540,14560,14530,434
20231206,104100,1477908000,14530,14590,14590,14530,2670
20231206,104000,1439039480,14590,14570,14590,14570,134
20231206,103900,1437086420,14560,14590,14590,14560,1815
20231206,103800,1410635250,14600,14570,14600,14570,149
20231206,103700,1408459940,14560,14570,14570,14560,175
20231206,103600,1405911470,14560,14570,14670,14560,1187
20231206,103500,1388600860,14570,14580,14580,14570,1496
20231206,103400,1366799180,14570,14570,14570,14570,177
20231206,103300,1364220290,14570,14560,14570,14540,134
20231206,103200,1362270600,14570,14570,14570,14560,54
20231206,103100,1361483920,14580,14600,14600,14580,243
20231206,103000,1357940680,14600,14560,14600,14550,853
20231206,102900,1345519060,14560,14560,14560,14540,16
20231206,102800,1345286200,14530,14560,14560,14530,865
20231206,102700,1332705320,14560,14560,14570,14550,234
20231206,102600,1329298720,14560,14570,14570,14560,418
20231206,102500,1323210570,14580,14580,14580,14580,160
20231206,102400,1320877770,14570,14580,14580,14550,2072
20231206,102300,1290715710,14580,14600,14600,14580,1365
20231206,102200,1270808010,14590,14600,14610,14590,1438
20231206,102100,1249814380,14600,14590,14600,14590,1059
20231206,102000,1234353840,14590,14600,14600,14590,283
20231206,101900,1230223410,14590,14570,14590,14550,1394
20231206,101800,1209920230,14570,14600,14600,14570,1736
20231206,101700,1184603560,14600,14610,14620,14600,669
20231206,101600,1174830080,14610,14620,14620,14590,1141
20231206,101500,1158167850,14620,14640,14640,14610,615
20231206,101400,1149170990,14650,14670,14670,14640,398
20231206,101300,1143335480,14670,14650,14700,14640,383
20231206,101200,1137719600,14700,14700,14700,14600,6284
20231206,101100,1045802960,14700,14700,14700,14690,118
20231206,101000,1044068370,14700,14700,14700,14700,95
20231206,100900,1042671870,14700,14670,14700,14670,345
20231206,100800,1037609830,14660,14670,14670,14660,229
20231206,100700,1034250590,14670,14670,14670,14670,313
20231206,100600,1029658880,14670,14660,14670,14650,1188
20231206,100500,1012254110,14660,14670,14670,14650,1056
20231206,100400,996774660,14670,14700,14700,14670,982
20231206,100300,982359600,14700,14700,14720,14690,151
20231206,100200,980140110,14700,14730,14730,14680,1262
20231206,100100,961559210,14710,14720,14730,14710,729
20231206,100000,950833400,14760,14680,14790,14680,1460
20231206,095900,929327970,14680,14670,14680,14660,1810
20231206,095800,902783530,14670,14680,14730,14640,1522
20231206,095700,880432210,14640,14710,14730,14640,8336
20231206,095600,757967950,14730,14720,14730,14710,2155
20231206,095500,726255480,14720,14720,14730,14720,1537
20231206,095400,703621610,14730,14730,14730,14720,926
20231206,095300,689988830,14740,14740,14740,14740,110
20231206,095200,688367430,14720,14730,14730,14720,515
20231206,095100,680786280,14730,14740,14740,14720,1021
20231206,095000,665736870,14740,14730,14740,14720,545
20231206,094900,657707470,14730,14750,14750,14720,423
20231206,094800,651478480,14740,14760,14760,14740,463
20231206,094700,644650790,14770,14750,14770,14750,372
20231206,094600,639163580,14770,14800,14800,14750,2563
20231206,094500,601310490,14800,14820,14820,14790,1578
20231206,094400,577958280,14820,14820,14820,14810,771
20231206,094300,566532360,14820,14840,14840,14820,110
20231206,094200,564901960,14810,14850,14850,14810,1074
20231206,094100,548990670,14860,14860,14860,14860,0
20231206,094000,548990670,14860,14850,14860,14830,1701
20231206,093900,523758350,14860,14870,14900,14860,983
20231206,093800,509149200,14870,14920,14920,14870,391
20231206,093700,503334170,14920,14950,14950,14900,683
20231206,093600,493149490,14970,14930,15000,14930,612
20231206,093500,483998250,14920,14900,14920,14900,164
20231206,093400,481553910,14900,14910,14920,14900,97
20231206,093300,480108410,14900,14880,14900,14880,686
20231206,093200,469891070,14870,14860,14890,14860,358
20231206,093100,464562800,14870,14840,14870,14840,708
20231206,093000,454052800,14820,14830,14830,14810,338
20231206,092900,449043530,14840,14820,14850,14810,377
20231206,092800,443456600,14810,14780,14810,14770,1530
20231206,092700,420848540,14780,14820,14830,14770,2144
20231206,092600,389111060,14820,14830,14830,14790,2252
20231206,092500,355772310,14830,14860,14860,14790,3770
20231206,092400,299921830,14850,14870,14880,14850,860
20231206,092300,287139530,14880,14890,14900,14880,428
20231206,092200,280768770,14900,14950,14950,14900,3128
20231206,092100,234127410,14950,14960,14960,14940,281
20231206,092000,229925300,14960,14980,14980,14950,848
20231206,091900,217237950,14990,15000,15000,14970,1906
20231206,091800,188671120,15000,15020,15020,14980,1282
20231206,091700,169459860,15020,15040,15040,14980,2428
20231206,091600,133026240,15040,15040,15050,15010,880
20231206,091500,119805870,15050,15040,15050,15030,832
20231206,091400,107294970,15050,15070,15090,15040,348
20231206,091300,102056320,15060,15050,15100,15050,385
20231206,091200,96260490,15060,15070,15070,15050,294
20231206,091100,91832650,15060,15120,15120,15050,1054
20231206,091000,75951660,15080,15170,15210,15080,1084
20231206,090900,59564970,15230,15230,15230,15230,0
20231206,090800,59564970,15230,15160,15230,15160,45
20231206,090700,58882630,15160,15160,15160,15140,272
20231206,090600,54760000,15420,15150,15420,15110,325
20231206,090500,49834040,15150,15240,15260,15110,1558
20231206,090400,26211690,15260,15280,15280,15250,725
20231206,090300,15148240,15280,15380,15380,15280,39
20231206,090200,14549320,15380,15380,15380,15380,161
20231206,090100,12073140,15270,15260,15270,15260,270
20231206,090000,7950460,15260,15260,15260,15260,521