KissMeData/014530/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,185900,1829339405,4410,4410,4410,4410,10903
20231206,185800,1829339405,4410,4410,4410,4410,0
20231206,185700,1829339405,4410,4410,4410,4410,0
20231206,185600,1829339405,4410,4410,4410,4410,0
20231206,185500,1829339405,4410,4410,4410,4410,0
20231206,185400,1829339405,4410,4410,4410,4410,0
20231206,185300,1829339405,4410,4410,4410,4410,0
20231206,185200,1829339405,4410,4410,4410,4410,0
20231206,185100,1829339405,4410,4410,4410,4410,0
20231206,185000,1829339405,4410,4410,4410,4410,0
20231206,184900,1829339405,4410,4410,4410,4410,0
20231206,184800,1829339405,4410,4410,4410,4410,0
20231206,184700,1829339405,4410,4410,4410,4410,0
20231206,184600,1829339405,4410,4410,4410,4410,0
20231206,184500,1829339405,4410,4410,4410,4410,0
20231206,184400,1829339405,4410,4410,4410,4410,0
20231206,184300,1829339405,4410,4410,4410,4410,0
20231206,184200,1829339405,4410,4410,4410,4410,0
20231206,184100,1829339405,4410,4410,4410,4410,0
20231206,184000,1829339405,4410,4410,4410,4410,0
20231206,183900,1829339405,4410,4410,4410,4410,0
20231206,183800,1829339405,4410,4410,4410,4410,0
20231206,183700,1829339405,4410,4410,4410,4410,0
20231206,183600,1829339405,4410,4410,4410,4410,0
20231206,183500,1829339405,4410,4410,4410,4410,0
20231206,183400,1829339405,4410,4410,4410,4410,0
20231206,183300,1829339405,4410,4410,4410,4410,0
20231206,183200,1829339405,4410,4410,4410,4410,0
20231206,183100,1829339405,4410,4410,4410,4410,0
20231206,183000,1829339405,4410,4410,4410,4410,0
20231206,182900,1829339405,4410,4410,4410,4410,10903
20231206,182800,1829339405,4410,4410,4410,4410,0
20231206,182700,1829339405,4410,4410,4410,4410,0
20231206,182600,1829339405,4410,4410,4410,4410,0
20231206,182500,1829339405,4410,4410,4410,4410,0
20231206,182400,1829339405,4410,4410,4410,4410,0
20231206,182300,1829339405,4410,4410,4410,4410,0
20231206,182200,1829339405,4410,4410,4410,4410,0
20231206,182100,1829339405,4410,4410,4410,4410,0
20231206,182000,1829339405,4410,4410,4410,4410,0
20231206,181900,1829339405,4410,4410,4410,4410,0
20231206,181800,1829339405,4410,4410,4410,4410,0
20231206,181700,1829339405,4410,4410,4410,4410,0
20231206,181600,1829339405,4410,4410,4410,4410,0
20231206,181500,1829339405,4410,4410,4410,4410,0
20231206,181400,1829339405,4410,4410,4410,4410,0
20231206,181300,1829339405,4410,4410,4410,4410,0
20231206,181200,1829339405,4410,4410,4410,4410,0
20231206,181100,1829339405,4410,4410,4410,4410,0
20231206,181000,1829339405,4410,4410,4410,4410,0
20231206,180900,1829339405,4410,4410,4410,4410,0
20231206,180800,1829339405,4410,4410,4410,4410,0
20231206,180700,1829339405,4410,4410,4410,4410,0
20231206,180600,1829339405,4410,4410,4410,4410,0
20231206,180500,1829339405,4410,4410,4410,4410,0
20231206,180400,1829339405,4410,4410,4410,4410,0
20231206,180300,1829339405,4410,4410,4410,4410,0
20231206,180200,1829339405,4410,4410,4410,4410,0
20231206,180100,1829339405,4410,4410,4410,4410,0
20231206,180000,1829339405,4410,4410,4410,4410,0
20231206,175900,1829339405,4410,4410,4410,4410,10903
20231206,175800,1829339405,4410,4410,4410,4410,0
20231206,175700,1829339405,4410,4410,4410,4410,0
20231206,175600,1829339405,4410,4410,4410,4410,0
20231206,175500,1829339405,4410,4410,4410,4410,0
20231206,175400,1829339405,4410,4410,4410,4410,0
20231206,175300,1829339405,4410,4410,4410,4410,0
20231206,175200,1829339405,4410,4410,4410,4410,0
20231206,175100,1829339405,4410,4410,4410,4410,0
20231206,175000,1829339405,4410,4410,4410,4410,0
20231206,174900,1829339405,4410,4410,4410,4410,0
20231206,174800,1829339405,4410,4410,4410,4410,0
20231206,174700,1829339405,4410,4410,4410,4410,0
20231206,174600,1829339405,4410,4410,4410,4410,0
20231206,174500,1829339405,4410,4410,4410,4410,0
20231206,174400,1829339405,4410,4410,4410,4410,0
20231206,174300,1829339405,4410,4410,4410,4410,0
20231206,174200,1829339405,4410,4410,4410,4410,0
20231206,174100,1829339405,4410,4410,4410,4410,0
20231206,174000,1829339405,4410,4410,4410,4410,0
20231206,173900,1829339405,4410,4410,4410,4410,0
20231206,173800,1829339405,4410,4410,4410,4410,0
20231206,173700,1829339405,4410,4410,4410,4410,0
20231206,173600,1829339405,4410,4410,4410,4410,0
20231206,173500,1829339405,4410,4410,4410,4410,0
20231206,173400,1829339405,4410,4410,4410,4410,0
20231206,173300,1829339405,4410,4410,4410,4410,0
20231206,173200,1829339405,4410,4410,4410,4410,0
20231206,173100,1829339405,4410,4410,4410,4410,0
20231206,173000,1829339405,4410,4410,4410,4410,0
20231206,172900,1829339405,4410,4410,4410,4410,10903
20231206,172800,1829339405,4410,4410,4410,4410,0
20231206,172700,1829339405,4410,4410,4410,4410,0
20231206,172600,1829339405,4410,4410,4410,4410,0
20231206,172500,1829339405,4410,4410,4410,4410,0
20231206,172400,1829339405,4410,4410,4410,4410,0
20231206,172300,1829339405,4410,4410,4410,4410,0
20231206,172200,1829339405,4410,4410,4410,4410,0
20231206,172100,1829339405,4410,4410,4410,4410,0
20231206,172000,1829339405,4410,4410,4410,4410,0
20231206,171900,1829339405,4410,4410,4410,4410,0
20231206,171800,1829339405,4410,4410,4410,4410,0
20231206,171700,1829339405,4410,4410,4410,4410,0
20231206,171600,1829339405,4410,4410,4410,4410,0
20231206,171500,1829339405,4410,4410,4410,4410,0
20231206,171400,1829339405,4410,4410,4410,4410,0
20231206,171300,1829339405,4410,4410,4410,4410,0
20231206,171200,1829339405,4410,4410,4410,4410,0
20231206,171100,1829339405,4410,4410,4410,4410,0
20231206,171000,1829339405,4410,4410,4410,4410,0
20231206,170900,1829339405,4410,4410,4410,4410,0
20231206,170800,1829339405,4410,4410,4410,4410,0
20231206,170700,1829339405,4410,4410,4410,4410,0
20231206,170600,1829339405,4410,4410,4410,4410,0
20231206,170500,1829339405,4410,4410,4410,4410,0
20231206,170400,1829339405,4410,4410,4410,4410,0
20231206,170300,1829339405,4410,4410,4410,4410,0
20231206,170200,1829339405,4410,4410,4410,4410,0
20231206,170100,1829339405,4410,4410,4410,4410,0
20231206,170000,1829339405,4410,4410,4410,4410,0
20231206,165900,1829339405,4410,4410,4410,4410,10903
20231206,165800,1829339405,4410,4410,4410,4410,0
20231206,165700,1829339405,4410,4410,4410,4410,0
20231206,165600,1829339405,4410,4410,4410,4410,0
20231206,165500,1829339405,4410,4410,4410,4410,0
20231206,165400,1829339405,4410,4410,4410,4410,0
20231206,165300,1829339405,4410,4410,4410,4410,0
20231206,165200,1829339405,4410,4410,4410,4410,0
20231206,165100,1829339405,4410,4410,4410,4410,0
20231206,165000,1829339405,4410,4410,4410,4410,0
20231206,164900,1829339405,4410,4410,4410,4410,0
20231206,164800,1829339405,4410,4410,4410,4410,0
20231206,164700,1829339405,4410,4410,4410,4410,0
20231206,164600,1829339405,4410,4410,4410,4410,0
20231206,164500,1829339405,4410,4410,4410,4410,0
20231206,164400,1829339405,4410,4410,4410,4410,0
20231206,164300,1829339405,4410,4410,4410,4410,0
20231206,164200,1829339405,4410,4410,4410,4410,0
20231206,164100,1829339405,4410,4410,4410,4410,0
20231206,164000,1829339405,4410,4410,4410,4410,0
20231206,163900,1829339405,4410,4410,4410,4410,0
20231206,163800,1829339405,4410,4410,4410,4410,0
20231206,163700,1829339405,4410,4410,4410,4410,0
20231206,163600,1829339405,4410,4410,4410,4410,0
20231206,163500,1829339405,4410,4410,4410,4410,0
20231206,163400,1829339405,4410,4410,4410,4410,0
20231206,163300,1829339405,4410,4410,4410,4410,0
20231206,163200,1829339405,4410,4410,4410,4410,0
20231206,163100,1829339405,4410,4410,4410,4410,0
20231206,163000,1829339405,4410,4410,4410,4410,0
20231206,162900,1829339405,4410,4410,4410,4410,10903
20231206,162800,1829339405,4410,4410,4410,4410,0
20231206,162700,1829339405,4410,4410,4410,4410,0
20231206,162600,1829339405,4410,4410,4410,4410,0
20231206,162500,1829339405,4410,4410,4410,4410,0
20231206,162400,1829339405,4410,4410,4410,4410,0
20231206,162300,1829339405,4410,4410,4410,4410,0
20231206,162200,1829339405,4410,4410,4410,4410,0
20231206,162100,1829339405,4410,4410,4410,4410,0
20231206,162000,1829339405,4410,4410,4410,4410,0
20231206,161900,1829339405,4410,4410,4410,4410,0
20231206,161800,1829339405,4410,4410,4410,4410,0
20231206,161700,1829339405,4410,4410,4410,4410,0
20231206,161600,1829339405,4410,4410,4410,4410,0
20231206,161500,1829339405,4410,4410,4410,4410,0
20231206,161400,1829339405,4410,4410,4410,4410,0
20231206,161300,1829339405,4410,4410,4410,4410,0
20231206,161200,1829339405,4410,4410,4410,4410,0
20231206,161100,1829339405,4410,4410,4410,4410,0
20231206,161000,1829339405,4410,4410,4410,4410,0
20231206,160900,1829339405,4410,4410,4410,4410,0
20231206,160800,1829339405,4410,4410,4410,4410,0
20231206,160700,1829339405,4410,4410,4410,4410,0
20231206,160600,1829339405,4410,4410,4410,4410,0
20231206,160500,1829339405,4410,4410,4410,4410,0
20231206,160400,1829339405,4410,4410,4410,4410,0
20231206,160300,1829339405,4410,4410,4410,4410,0
20231206,160200,1829339405,4410,4410,4410,4410,0
20231206,160100,1829339405,4410,4410,4410,4410,0
20231206,160000,1829339405,4410,4410,4410,4410,0
20231206,155900,1829339405,4410,4410,4410,4410,10903
20231206,155800,1829339405,4410,4410,4410,4410,0
20231206,155700,1829339405,4410,4410,4410,4410,0
20231206,155600,1829339405,4410,4410,4410,4410,0
20231206,155500,1829339405,4410,4410,4410,4410,0
20231206,155400,1829339405,4410,4410,4410,4410,0
20231206,155300,1829339405,4410,4410,4410,4410,0
20231206,155200,1829339405,4410,4410,4410,4410,0
20231206,155100,1829339405,4410,4410,4410,4410,0
20231206,155000,1829339405,4410,4410,4410,4410,0
20231206,154900,1829339405,4410,4410,4410,4410,0
20231206,154800,1829339405,4410,4410,4410,4410,0
20231206,154700,1829339405,4410,4410,4410,4410,0
20231206,154600,1829339405,4410,4410,4410,4410,0
20231206,154500,1829339405,4410,4410,4410,4410,0
20231206,154400,1829339405,4410,4410,4410,4410,0
20231206,154300,1829339405,4410,4410,4410,4410,0
20231206,154200,1829339405,4410,4410,4410,4410,0
20231206,154100,1829339405,4410,4410,4410,4410,0
20231206,154000,1829339405,4410,4410,4410,4410,0
20231206,153900,1829339405,4410,4410,4410,4410,0
20231206,153800,1829339405,4410,4410,4410,4410,0
20231206,153700,1829339405,4410,4410,4410,4410,0
20231206,153600,1829339405,4410,4410,4410,4410,0
20231206,153500,1829339405,4410,4410,4410,4410,0
20231206,153400,1829339405,4410,4410,4410,4410,0
20231206,153300,1829339405,4410,4410,4410,4410,0
20231206,153200,1829339405,4410,4410,4410,4410,0
20231206,153100,1829339405,4410,4410,4410,4410,0
20231206,153000,1829339405,4410,4410,4410,4410,10903
20231206,152900,1781257175,4410,4410,4410,4410,0
20231206,152800,1781257175,4410,4410,4410,4410,0
20231206,152700,1781257175,4410,4410,4410,4410,0
20231206,152600,1781257175,4410,4410,4410,4410,0
20231206,152500,1781257175,4410,4410,4410,4410,0
20231206,152400,1781257175,4410,4410,4410,4410,0
20231206,152300,1781257175,4410,4410,4410,4410,0
20231206,152200,1781257175,4410,4410,4410,4410,0
20231206,152100,1781257175,4410,4410,4410,4410,0
20231206,152000,1781257175,4410,4410,4410,4410,0
20231206,151900,1781257175,4410,4405,4415,4395,2328
20231206,151800,1771001775,4415,4395,4415,4395,3435
20231206,151700,1755857710,4410,4410,4410,4410,9
20231206,151600,1755818020,4410,4395,4410,4390,2174
20231206,151500,1746248750,4395,4395,4395,4390,104
20231206,151400,1745792180,4395,4395,4395,4395,1405
20231206,151300,1739617205,4400,4395,4400,4390,1767
20231206,151200,1731851335,4400,4405,4405,4400,17
20231206,151100,1731776530,4390,4400,4405,4390,4866
20231206,151000,1710408925,4400,4400,4405,4390,664
20231206,150900,1707488105,4405,4405,4405,4400,760
20231206,150800,1704142545,4405,4410,4410,4405,562
20231206,150700,1701666860,4410,4395,4410,4395,2174
20231206,150600,1692101010,4395,4395,4395,4390,11
20231206,150500,1692052705,4385,4395,4395,4385,1003
20231206,150400,1687651130,4395,4395,4395,4395,1349
20231206,150300,1681722275,4390,4390,4395,4390,1971
20231206,150200,1673069500,4395,4385,4395,4385,2048
20231206,150100,1664083275,4380,4375,4380,4375,1449
20231206,150000,1657741155,4375,4375,4375,4370,182
20231206,145900,1656945305,4370,4370,4370,4370,100
20231206,145800,1656508305,4370,4370,4370,4370,246
20231206,145700,1655433285,4375,4370,4375,4370,82
20231206,145600,1655074935,4375,4375,4375,4370,93
20231206,145500,1654668195,4375,4375,4375,4375,0
20231206,145400,1654668195,4375,4375,4375,4375,346
20231206,145300,1653154445,4375,4375,4375,4370,616
20231206,145200,1650459845,4375,4375,4375,4375,258
20231206,145100,1649331095,4375,4375,4375,4375,84
20231206,145000,1648963595,4375,4375,4375,4375,308
20231206,144900,1647616095,4375,4375,4375,4375,200
20231206,144800,1646741095,4375,4370,4375,4370,10309
20231206,144700,1601690760,4370,4375,4375,4370,199
20231206,144600,1600820185,4375,4375,4375,4370,21
20231206,144500,1600728405,4370,4370,4370,4370,921
20231206,144400,1596703635,4370,4370,4370,4370,558
20231206,144300,1594265175,4370,4375,4375,4370,5574
20231206,144200,1569879370,4380,4380,4380,4375,4134
20231206,144100,1551772675,4385,4385,4385,4385,100
20231206,144000,1551334175,4380,4380,4380,4380,80
20231206,143900,1550983775,4385,4385,4385,4385,695
20231206,143800,1547936200,4380,4385,4385,4380,385
20231206,143700,1546248375,4390,4390,4390,4390,0
20231206,143600,1546248375,4390,4385,4390,4385,1090
20231206,143500,1541465775,4380,4385,4385,4380,280
20231206,143400,1540238375,4380,4385,4385,4380,263
20231206,143300,1539086100,4385,4380,4385,4380,86
20231206,143200,1538709390,4385,4385,4385,4385,50
20231206,143100,1538490140,4385,4385,4385,4380,1250
20231206,143000,1533014810,4385,4385,4385,4385,80
20231206,142900,1532664010,4390,4390,4390,4390,216
20231206,142800,1531715770,4390,4390,4390,4390,24
20231206,142700,1531610410,4385,4385,4385,4385,0
20231206,142600,1531610410,4385,4390,4390,4385,816
20231206,142500,1528031860,4390,4390,4390,4390,80
20231206,142400,1527680660,4395,4395,4395,4395,200
20231206,142300,1526801660,4395,4385,4395,4385,52
20231206,142200,1526573620,4385,4400,4400,4385,10658
20231206,142100,1479730355,4405,4405,4405,4405,1
20231206,142000,1479725950,4400,4400,4400,4400,112
20231206,141900,1479233150,4395,4385,4395,4385,1100
20231206,141800,1474398760,4385,4385,4385,4385,1117
20231206,141700,1469500715,4385,4380,4385,4375,3407
20231206,141600,1454577725,4380,4380,4380,4380,101
20231206,141500,1454135345,4380,4390,4390,4380,1345
20231206,141400,1448236240,4395,4395,4395,4395,424
20231206,141300,1446372760,4400,4400,4400,4400,106
20231206,141200,1445906360,4395,4400,4400,4395,1707
20231206,141100,1438396115,4405,4405,4405,4405,170
20231206,141000,1437647265,4405,4405,4410,4405,72
20231206,140900,1437330080,4405,4410,4410,4405,1439
20231206,140800,1430985785,4415,4415,4415,4415,480
20231206,140700,1428866585,4415,4415,4415,4415,18
20231206,140600,1428787115,4420,4410,4420,4405,7100
20231206,140500,1397469720,4410,4415,4415,4410,3320
20231206,140400,1382827120,4415,4415,4415,4415,479
20231206,140300,1380712335,4415,4415,4415,4415,0
20231206,140200,1380712335,4415,4415,4415,4415,1000
20231206,140100,1376297335,4410,4410,4410,4410,977
20231206,140000,1371988765,4405,4405,4405,4405,0
20231206,135900,1371988765,4405,4410,4410,4405,709
20231206,135800,1368862120,4410,4410,4410,4410,0
20231206,135700,1368862120,4410,4405,4410,4405,42
20231206,135600,1368677100,4405,4400,4405,4400,108
20231206,135500,1368201795,4405,4405,4405,4405,107
20231206,135400,1367730460,4405,4415,4415,4405,990
20231206,135300,1363367385,4415,4415,4415,4415,120
20231206,135200,1362837585,4415,4415,4415,4415,1464
20231206,135100,1356374025,4420,4415,4420,4415,1025
20231206,135000,1351846210,4420,4415,4420,4415,1827
20231206,134900,1343772510,4415,4410,4415,4405,2206
20231206,134800,1334039570,4410,4410,4410,4410,1507
20231206,134700,1327393700,4410,4410,4410,4410,279
20231206,134600,1326163310,4415,4410,4415,4410,476
20231206,134500,1324063300,4410,4410,4410,4410,1113
20231206,134400,1319154970,4415,4410,4415,4410,62
20231206,134300,1318881395,4415,4415,4415,4415,41
20231206,134200,1318700380,4415,4410,4415,4410,58
20231206,134100,1318444350,4420,4420,4420,4420,0
20231206,134000,1318444350,4420,4415,4420,4415,18
20231206,133900,1318364865,4425,4425,4425,4420,245
20231206,133800,1317281440,4420,4415,4420,4415,1019
20231206,133700,1312779700,4410,4420,4420,4410,1167
20231206,133600,1307630055,4420,4420,4420,4420,392
20231206,133500,1305897415,4420,4420,4420,4420,2922
20231206,133400,1292982175,4420,4420,4420,4420,50
20231206,133300,1292761175,4430,4420,4430,4420,1522
20231206,133200,1286025030,4415,4415,4415,4415,1180
20231206,133100,1280815330,4415,4420,4420,4415,105
20231206,133000,1280351255,4420,4415,4420,4415,158
20231206,132900,1279653240,4420,4420,4420,4420,1111
20231206,132800,1274742620,4420,4415,4420,4415,11
20231206,132700,1274694035,4420,4420,4420,4420,1
20231206,132600,1274689615,4415,4415,4420,4410,519
20231206,132500,1272397235,4415,4415,4420,4410,1511
20231206,132400,1265721570,4410,4410,4410,4410,6
20231206,132300,1265695110,4415,4415,4415,4415,9
20231206,132200,1265655375,4410,4410,4410,4410,300
20231206,132100,1264332375,4410,4415,4415,4410,344
20231206,132000,1262813655,4415,4415,4415,4415,161
20231206,131900,1262102840,4420,4420,4420,4420,230
20231206,131800,1261086240,4420,4420,4420,4420,1
20231206,131700,1261081820,4425,4425,4425,4415,212
20231206,131600,1260143785,4425,4420,4425,4420,2
20231206,131500,1260134940,4420,4415,4420,4415,65
20231206,131400,1259847960,4415,4415,4415,4415,5
20231206,131300,1259825885,4420,4425,4425,4420,1382
20231206,131200,1253711530,4420,4425,4430,4420,12
20231206,131100,1253658430,4425,4420,4425,4420,2
20231206,131000,1253649585,4425,4425,4425,4420,374
20231206,130900,1251995355,4425,4425,4425,4425,870
20231206,130800,1248145605,4420,4425,4425,4420,537
20231206,130700,1245769420,4425,4425,4430,4425,857
20231206,130600,1241976970,4435,4435,4440,4430,1087
20231206,130500,1237158520,4440,4430,4440,4430,580
20231206,130400,1234584205,4430,4415,4430,4410,355
20231206,130300,1233014165,4415,4430,4430,4415,155
20231206,130200,1232328340,4430,4430,4430,4430,3
20231206,130100,1232315050,4430,4420,4430,4420,9
20231206,130000,1232275215,4420,4420,4420,4420,3
20231206,125900,1232261955,4430,4425,4430,4425,106
20231206,125800,1231792395,4430,4430,4430,4430,0
20231206,125700,1231792395,4430,4430,4430,4430,802
20231206,125600,1228239535,4435,4430,4435,4405,2455
20231206,125500,1217393760,4430,4430,4430,4430,961
20231206,125400,1213136530,4430,4435,4435,4430,280
20231206,125300,1211896030,4435,4435,4435,4435,16
20231206,125200,1211825070,4430,4430,4430,4430,7
20231206,125100,1211794060,4430,4435,4435,4430,257
20231206,125000,1210655040,4440,4435,4440,4435,245
20231206,124900,1209568460,4430,4430,4430,4430,9
20231206,124800,1209528590,4430,4440,4440,4430,5133
20231206,124700,1186768235,4440,4435,4440,4435,84
20231206,124600,1186395650,4440,4445,4445,4435,1896
20231206,124500,1177979445,4445,4440,4450,4440,2490
20231206,124400,1166913335,4440,4435,4440,4435,138
20231206,124300,1166301265,4440,4430,4445,4430,5172
20231206,124200,1143343775,4430,4430,4430,4430,215
20231206,124100,1142391325,4435,4435,4435,4435,0
20231206,124000,1142391325,4435,4420,4435,4420,4876
20231206,123900,1120787425,4420,4425,4425,4420,16
20231206,123800,1120716635,4420,4415,4420,4415,1575
20231206,123700,1113758235,4410,4410,4415,4410,403
20231206,123600,1111981000,4410,4415,4415,4410,3546
20231206,123500,1096342810,4410,4410,4410,4410,86
20231206,123400,1095963550,4415,4415,4415,4415,363
20231206,123300,1094360905,4415,4415,4415,4415,201
20231206,123200,1093473490,4415,4415,4415,4415,25
20231206,123100,1093363115,4415,4420,4420,4415,8
20231206,123000,1093327790,4420,4420,4420,4420,0
20231206,122900,1093327790,4420,4420,4420,4420,5
20231206,122800,1093305690,4410,4415,4420,4410,170
20231206,122700,1092554985,4410,4415,4415,4410,2104
20231206,122600,1083265830,4415,4415,4415,4415,66
20231206,122500,1082974440,4415,4415,4415,4415,0
20231206,122400,1082974440,4415,4415,4415,4415,506
20231206,122300,1080740450,4415,4415,4420,4415,96
20231206,122200,1080316605,4410,4420,4420,4410,548
20231206,122100,1077894925,4415,4410,4420,4410,11
20231206,122000,1077846395,4420,4420,4420,4420,3
20231206,121900,1077833135,4415,4420,4420,4415,1321
20231206,121800,1072000185,4420,4420,4420,4415,2361
20231206,121700,1061572175,4420,4415,4420,4415,1564
20231206,121600,1054662550,4415,4425,4430,4415,1140
20231206,121500,1049625960,4420,4425,4430,4420,6445
20231206,121400,1021084570,4425,4385,4425,4385,9982
20231206,121300,977048320,4395,4390,4395,4390,397
20231206,121200,975303510,4385,4385,4390,4385,1217
20231206,121100,969965940,4385,4385,4385,4385,6
20231206,121000,969939630,4385,4380,4385,4380,96
20231206,120900,969519100,4385,4385,4385,4380,12
20231206,120800,969466485,4380,4380,4380,4380,0
20231206,120700,969466485,4380,4385,4385,4380,66
20231206,120600,969177350,4385,4385,4385,4385,2099
20231206,120500,959973235,4390,4390,4390,4390,32
20231206,120400,959832755,4390,4390,4390,4390,11
20231206,120300,959784465,4380,4385,4385,4380,215
20231206,120200,958842710,4395,4395,4395,4395,0
20231206,120100,958842710,4395,4385,4395,4385,996
20231206,120000,954465360,4385,4385,4385,4385,2
20231206,115900,954456590,4395,4385,4395,4375,320
20231206,115800,953053420,4380,4375,4380,4375,339
20231206,115700,951568630,4385,4375,4385,4375,3
20231206,115600,951555495,4385,4385,4385,4385,1
20231206,115500,951551110,4380,4380,4380,4375,387
20231206,115400,949856085,4380,4385,4385,4380,3
20231206,115300,949842940,4385,4385,4385,4385,84
20231206,115200,949474600,4385,4385,4395,4385,10
20231206,115100,949430740,4395,4395,4395,4395,1
20231206,115000,949426345,4385,4385,4395,4385,235
20231206,114900,948395860,4385,4385,4395,4385,5110
20231206,114800,925944860,4390,4390,4390,4390,104
20231206,114700,925488300,4385,4385,4385,4385,738
20231206,114600,922252170,4385,4385,4390,4385,93
20231206,114500,921844360,4385,4385,4385,4385,800
20231206,114400,918336360,4385,4385,4390,4385,409
20231206,114300,916542645,4385,4385,4385,4385,100
20231206,114200,916104145,4385,4365,4385,4365,304
20231206,114100,914771165,4365,4385,4385,4365,217
20231206,114000,913819740,4385,4365,4385,4360,2854
20231206,113900,901345920,4365,4380,4385,4365,1565
20231206,113800,894505490,4370,4370,4380,4370,88
20231206,113700,894120920,4370,4380,4380,4370,4
20231206,113600,894103420,4365,4385,4385,4365,37
20231206,113500,893941315,4390,4370,4390,4365,94
20231206,113400,893530960,4390,4375,4390,4375,90
20231206,113300,893137180,4370,4385,4385,4370,24
20231206,113200,893031975,4390,4385,4390,4375,5007
20231206,113100,871076285,4380,4360,4380,4360,7
20231206,113000,871045745,4360,4365,4385,4360,29
20231206,112900,870919255,4360,4360,4360,4360,80
20231206,112800,870570455,4360,4360,4360,4360,6
20231206,112700,870544295,4360,4365,4365,4355,255
20231206,112600,869433460,4365,4360,4365,4360,5
20231206,112500,869411655,4360,4355,4360,4355,7
20231206,112400,869381155,4360,4360,4360,4360,4879
20231206,112300,848108715,4360,4360,4365,4360,28
20231206,112200,847986630,4360,4365,4365,4360,84
20231206,112100,847620385,4365,4360,4365,4360,2
20231206,112000,847611660,4360,4360,4360,4360,9
20231206,111900,847572420,4365,4365,4365,4360,90
20231206,111800,847179970,4365,4375,4375,4360,108
20231206,111700,846708830,4365,4375,4380,4365,618
20231206,111600,844002295,4360,4360,4360,4360,1
20231206,111500,843997935,4380,4360,4380,4360,14
20231206,111400,843936795,4380,4375,4380,4360,5048
20231206,111300,821893080,4380,4375,4380,4375,202
20231206,111200,821009270,4380,4375,4380,4375,239
20231206,111100,819963140,4380,4380,4380,4375,298
20231206,111000,818658610,4375,4380,4380,4375,4
20231206,110900,818641100,4375,4375,4375,4375,246
20231206,110800,817564850,4380,4385,4385,4380,184
20231206,110700,816758920,4380,4390,4390,4375,92
20231206,110600,816355970,4385,4395,4395,4385,103
20231206,110500,815903945,4375,4390,4395,4375,3280
20231206,110400,801521130,4395,4380,4395,4375,5034
20231206,110300,779438900,4380,4380,4385,4375,679
20231206,110200,776464875,4380,4390,4390,4380,1047
20231206,110100,771878765,4390,4385,4390,4380,666
20231206,110000,768958945,4385,4385,4390,4385,158
20231206,105900,768266110,4380,4380,4385,4380,118
20231206,105800,767748715,4380,4380,4380,4380,1917
20231206,105700,759352255,4380,4385,4385,4380,179
20231206,105600,758567740,4380,4380,4380,4380,975
20231206,105500,754297240,4385,4385,4385,4380,589
20231206,105400,751716985,4385,4385,4385,4385,152
20231206,105300,751050465,4380,4380,4380,4375,1543
20231206,105200,744293870,4375,4380,4380,4375,65
20231206,105100,744009210,4380,4375,4380,4375,204
20231206,105000,743115710,4375,4385,4385,4375,9
20231206,104900,743076310,4380,4385,4385,4380,300
20231206,104800,741762285,4375,4380,4380,4375,233
20231206,104700,740741760,4380,4390,4390,4380,856
20231206,104600,736990280,4380,4385,4385,4380,287
20231206,104500,735732220,4380,4380,4380,4380,6
20231206,104400,735705940,4380,4380,4380,4380,10
20231206,104300,735662140,4380,4385,4385,4380,2013
20231206,104200,726842700,4385,4385,4385,4385,687
20231206,104100,723830205,4385,4390,4390,4385,223
20231206,104000,722851350,4390,4385,4390,4385,658
20231206,103900,719965260,4390,4385,4390,4385,16
20231206,103800,719895030,4385,4390,4390,4385,676
20231206,103700,716930765,4390,4390,4390,4385,17
20231206,103600,716856165,4390,4390,4390,4385,206
20231206,103500,715951840,4390,4385,4390,4385,1409
20231206,103400,709773365,4385,4390,4395,4385,1943
20231206,103300,701252535,4390,4395,4395,4385,153
20231206,103200,700580455,4395,4385,4395,4385,9
20231206,103100,700540970,4395,4395,4395,4385,752
20231206,103000,697236160,4390,4385,4390,4385,482
20231206,102900,695120210,4390,4385,4395,4385,1226
20231206,102800,689739070,4390,4385,4390,4380,2050
20231206,102700,680747680,4385,4375,4385,4375,1180
20231206,102600,675576595,4380,4380,4380,4370,1117
20231206,102500,670689735,4380,4380,4380,4370,154
20231206,102400,670015225,4380,4380,4380,4370,12
20231206,102300,669962755,4375,4370,4385,4370,1782
20231206,102200,662162395,4370,4365,4370,4365,1845
20231206,102100,654100960,4360,4360,4365,4360,546
20231206,102000,651717720,4365,4350,4365,4350,4515
20231206,101900,632060840,4350,4355,4355,4350,326
20231206,101800,630641120,4355,4350,4355,4350,207
20231206,101700,629739670,4355,4355,4355,4350,226
20231206,101600,628755965,4350,4350,4355,4350,107
20231206,101500,628290415,4355,4355,4355,4355,1
20231206,101400,628286060,4340,4340,4340,4340,102
20231206,101300,627843380,4340,4340,4355,4340,369
20231206,101200,626241905,4340,4340,4340,4340,2081
20231206,101100,617210365,4360,4360,4360,4360,1
20231206,101000,617206005,4335,4360,4360,4335,63
20231206,100900,616931500,4360,4360,4360,4345,2005
20231206,100800,608219745,4345,4345,4360,4345,158
20231206,100700,607532485,4360,4365,4365,4345,1606
20231206,100600,600549850,4355,4320,4355,4315,10311
20231206,100500,555765605,4315,4315,4315,4315,7
20231206,100400,555735400,4315,4315,4325,4315,5183
20231206,100300,533365230,4315,4315,4315,4315,1471
20231206,100200,527017865,4315,4315,4325,4315,26
20231206,100100,526905655,4325,4320,4325,4315,13157
20231206,100000,470118125,4320,4320,4325,4320,611
20231206,095900,467478590,4325,4330,4330,4325,4
20231206,095800,467461275,4325,4320,4330,4320,277
20231206,095700,466263400,4330,4330,4330,4330,83
20231206,095600,465904010,4330,4335,4335,4330,1202
20231206,095500,460699335,4340,4340,4340,4340,25
20231206,095400,460590835,4340,4340,4340,4340,0
20231206,095300,460590835,4340,4340,4340,4330,1897
20231206,095200,452366805,4340,4340,4340,4340,226
20231206,095100,451385965,4335,4340,4340,4335,1003
20231206,095000,447037910,4340,4340,4340,4335,84
20231206,094900,446673750,4330,4330,4330,4330,0
20231206,094800,446673750,4330,4340,4340,4330,90
20231206,094700,446283950,4340,4330,4340,4330,139
20231206,094600,445682060,4330,4340,4340,4330,143
20231206,094500,445062240,4340,4330,4340,4330,2932
20231206,094400,432339020,4330,4330,4330,4330,231
20231206,094300,431338790,4320,4330,4330,4320,693
20231206,094200,428338110,4330,4340,4345,4330,201
20231206,094100,427466635,4345,4330,4345,4330,365
20231206,094000,425886125,4330,4320,4330,4320,1009
20231206,093900,421517295,4330,4320,4330,4315,7161
20231206,093800,390605345,4330,4330,4330,4325,3280
20231206,093700,376411915,4330,4330,4330,4330,15
20231206,093600,376346965,4330,4330,4330,4325,173
20231206,093500,375598275,4340,4345,4345,4340,18
20231206,093400,375520090,4325,4330,4345,4325,3203
20231206,093300,361650575,4350,4350,4350,4335,1085
20231206,093200,356946995,4340,4335,4350,4335,31
20231206,093100,356812340,4350,4335,4350,4330,730
20231206,093000,353637275,4325,4320,4325,4320,504
20231206,092900,351458890,4325,4335,4335,4325,502
20231206,092800,349287180,4320,4340,4340,4320,17403
20231206,092700,273877585,4345,4345,4345,4345,280
20231206,092600,272660985,4350,4360,4360,4340,4610
20231206,092500,252603410,4360,4365,4365,4360,2170
20231206,092400,243140710,4365,4365,4365,4360,1180
20231206,092300,237990675,4370,4370,4370,4370,1
20231206,092200,237986305,4370,4360,4370,4360,1713
20231206,092100,230510715,4360,4365,4365,4355,533
20231206,092000,228187745,4365,4355,4365,4355,2626
20231206,091900,216743060,4355,4340,4355,4340,3382
20231206,091800,202036425,4340,4340,4340,4340,1001
20231206,091700,197692085,4345,4345,4345,4340,1434
20231206,091600,191465655,4345,4345,4350,4345,890
20231206,091500,187598590,4345,4345,4345,4345,570
20231206,091400,185121940,4345,4350,4350,4345,3267
20231206,091300,170926650,4350,4350,4350,4345,2379
20231206,091200,160588630,4355,4350,4355,4350,236
20231206,091100,159561925,4350,4350,4350,4345,347
20231206,091000,158052685,4355,4350,4355,4350,2359
20231206,090900,147791020,4355,4360,4360,4355,1289
20231206,090800,142175470,4360,4360,4360,4360,227
20231206,090700,141185750,4355,4360,4365,4355,1540
20231206,090600,134476175,4360,4365,4365,4350,1660
20231206,090500,127248360,4370,4365,4370,4365,3175
20231206,090400,113384680,4360,4345,4360,4345,5638
20231206,090300,88873670,4350,4350,4350,4340,2893
20231206,090200,76309605,4355,4360,4360,4350,1823
20231206,090100,68371410,4360,4340,4360,4330,11088
20231206,090000,20200785,4340,4315,4340,4315,4379