KissMeData/014530/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,185900,2714361965,4350,4350,4350,4350,4805
20231205,185800,2714361965,4350,4350,4350,4350,0
20231205,185700,2714361965,4350,4350,4350,4350,0
20231205,185600,2714361965,4350,4350,4350,4350,0
20231205,185500,2714361965,4350,4350,4350,4350,0
20231205,185400,2714361965,4350,4350,4350,4350,0
20231205,185300,2714361965,4350,4350,4350,4350,0
20231205,185200,2714361965,4350,4350,4350,4350,0
20231205,185100,2714361965,4350,4350,4350,4350,0
20231205,185000,2714361965,4350,4350,4350,4350,0
20231205,184900,2714361965,4350,4350,4350,4350,0
20231205,184800,2714361965,4350,4350,4350,4350,0
20231205,184700,2714361965,4350,4350,4350,4350,0
20231205,184600,2714361965,4350,4350,4350,4350,0
20231205,184500,2714361965,4350,4350,4350,4350,0
20231205,184400,2714361965,4350,4350,4350,4350,0
20231205,184300,2714361965,4350,4350,4350,4350,0
20231205,184200,2714361965,4350,4350,4350,4350,0
20231205,184100,2714361965,4350,4350,4350,4350,0
20231205,184000,2714361965,4350,4350,4350,4350,0
20231205,183900,2714361965,4350,4350,4350,4350,0
20231205,183800,2714361965,4350,4350,4350,4350,0
20231205,183700,2714361965,4350,4350,4350,4350,0
20231205,183600,2714361965,4350,4350,4350,4350,0
20231205,183500,2714361965,4350,4350,4350,4350,0
20231205,183400,2714361965,4350,4350,4350,4350,0
20231205,183300,2714361965,4350,4350,4350,4350,0
20231205,183200,2714361965,4350,4350,4350,4350,0
20231205,183100,2714361965,4350,4350,4350,4350,0
20231205,183000,2714361965,4350,4350,4350,4350,0
20231205,182900,2714361965,4350,4350,4350,4350,4805
20231205,182800,2714361965,4350,4350,4350,4350,0
20231205,182700,2714361965,4350,4350,4350,4350,0
20231205,182600,2714361965,4350,4350,4350,4350,0
20231205,182500,2714361965,4350,4350,4350,4350,0
20231205,182400,2714361965,4350,4350,4350,4350,0
20231205,182300,2714361965,4350,4350,4350,4350,0
20231205,182200,2714361965,4350,4350,4350,4350,0
20231205,182100,2714361965,4350,4350,4350,4350,0
20231205,182000,2714361965,4350,4350,4350,4350,0
20231205,181900,2714361965,4350,4350,4350,4350,0
20231205,181800,2714361965,4350,4350,4350,4350,0
20231205,181700,2714361965,4350,4350,4350,4350,0
20231205,181600,2714361965,4350,4350,4350,4350,0
20231205,181500,2714361965,4350,4350,4350,4350,0
20231205,181400,2714361965,4350,4350,4350,4350,0
20231205,181300,2714361965,4350,4350,4350,4350,0
20231205,181200,2714361965,4350,4350,4350,4350,0
20231205,181100,2714361965,4350,4350,4350,4350,0
20231205,181000,2714361965,4350,4350,4350,4350,0
20231205,180900,2714361965,4350,4350,4350,4350,0
20231205,180800,2714361965,4350,4350,4350,4350,0
20231205,180700,2714361965,4350,4350,4350,4350,0
20231205,180600,2714361965,4350,4350,4350,4350,0
20231205,180500,2714361965,4350,4350,4350,4350,0
20231205,180400,2714361965,4350,4350,4350,4350,0
20231205,180300,2714361965,4350,4350,4350,4350,0
20231205,180200,2714361965,4350,4350,4350,4350,0
20231205,180100,2714361965,4350,4350,4350,4350,0
20231205,180000,2714361965,4350,4350,4350,4350,0
20231205,175900,2714361965,4350,4350,4350,4350,4805
20231205,175800,2714361965,4350,4350,4350,4350,0
20231205,175700,2714361965,4350,4350,4350,4350,0
20231205,175600,2714361965,4350,4350,4350,4350,0
20231205,175500,2714361965,4350,4350,4350,4350,0
20231205,175400,2714361965,4350,4350,4350,4350,0
20231205,175300,2714361965,4350,4350,4350,4350,0
20231205,175200,2714361965,4350,4350,4350,4350,0
20231205,175100,2714361965,4350,4350,4350,4350,0
20231205,175000,2714361965,4350,4350,4350,4350,0
20231205,174900,2714361965,4350,4350,4350,4350,0
20231205,174800,2714361965,4350,4350,4350,4350,0
20231205,174700,2714361965,4350,4350,4350,4350,0
20231205,174600,2714361965,4350,4350,4350,4350,0
20231205,174500,2714361965,4350,4350,4350,4350,0
20231205,174400,2714361965,4350,4350,4350,4350,0
20231205,174300,2714361965,4350,4350,4350,4350,0
20231205,174200,2714361965,4350,4350,4350,4350,0
20231205,174100,2714361965,4350,4350,4350,4350,0
20231205,174000,2714361965,4350,4350,4350,4350,0
20231205,173900,2714361965,4350,4350,4350,4350,0
20231205,173800,2714361965,4350,4350,4350,4350,0
20231205,173700,2714361965,4350,4350,4350,4350,0
20231205,173600,2714361965,4350,4350,4350,4350,0
20231205,173500,2714361965,4350,4350,4350,4350,0
20231205,173400,2714361965,4350,4350,4350,4350,0
20231205,173300,2714361965,4350,4350,4350,4350,0
20231205,173200,2714361965,4350,4350,4350,4350,0
20231205,173100,2714361965,4350,4350,4350,4350,0
20231205,173000,2714361965,4350,4350,4350,4350,0
20231205,172900,2714361965,4350,4350,4350,4350,4805
20231205,172800,2714361965,4350,4350,4350,4350,0
20231205,172700,2714361965,4350,4350,4350,4350,0
20231205,172600,2714361965,4350,4350,4350,4350,0
20231205,172500,2714361965,4350,4350,4350,4350,0
20231205,172400,2714361965,4350,4350,4350,4350,0
20231205,172300,2714361965,4350,4350,4350,4350,0
20231205,172200,2714361965,4350,4350,4350,4350,0
20231205,172100,2714361965,4350,4350,4350,4350,0
20231205,172000,2714361965,4350,4350,4350,4350,0
20231205,171900,2714361965,4350,4350,4350,4350,0
20231205,171800,2714361965,4350,4350,4350,4350,0
20231205,171700,2714361965,4350,4350,4350,4350,0
20231205,171600,2714361965,4350,4350,4350,4350,0
20231205,171500,2714361965,4350,4350,4350,4350,0
20231205,171400,2714361965,4350,4350,4350,4350,0
20231205,171300,2714361965,4350,4350,4350,4350,0
20231205,171200,2714361965,4350,4350,4350,4350,0
20231205,171100,2714361965,4350,4350,4350,4350,0
20231205,171000,2714361965,4350,4350,4350,4350,0
20231205,170900,2714361965,4350,4350,4350,4350,0
20231205,170800,2714361965,4350,4350,4350,4350,0
20231205,170700,2714361965,4350,4350,4350,4350,0
20231205,170600,2714361965,4350,4350,4350,4350,0
20231205,170500,2714361965,4350,4350,4350,4350,0
20231205,170400,2714361965,4350,4350,4350,4350,0
20231205,170300,2714361965,4350,4350,4350,4350,0
20231205,170200,2714361965,4350,4350,4350,4350,0
20231205,170100,2714361965,4350,4350,4350,4350,0
20231205,170000,2714361965,4350,4350,4350,4350,0
20231205,165900,2714361965,4350,4350,4350,4350,4805
20231205,165800,2714361965,4350,4350,4350,4350,0
20231205,165700,2714361965,4350,4350,4350,4350,0
20231205,165600,2714361965,4350,4350,4350,4350,0
20231205,165500,2714361965,4350,4350,4350,4350,0
20231205,165400,2714361965,4350,4350,4350,4350,0
20231205,165300,2714361965,4350,4350,4350,4350,0
20231205,165200,2714361965,4350,4350,4350,4350,0
20231205,165100,2714361965,4350,4350,4350,4350,0
20231205,165000,2714361965,4350,4350,4350,4350,0
20231205,164900,2714361965,4350,4350,4350,4350,0
20231205,164800,2714361965,4350,4350,4350,4350,0
20231205,164700,2714361965,4350,4350,4350,4350,0
20231205,164600,2714361965,4350,4350,4350,4350,0
20231205,164500,2714361965,4350,4350,4350,4350,0
20231205,164400,2714361965,4350,4350,4350,4350,0
20231205,164300,2714361965,4350,4350,4350,4350,0
20231205,164200,2714361965,4350,4350,4350,4350,0
20231205,164100,2714361965,4350,4350,4350,4350,0
20231205,164000,2714361965,4350,4350,4350,4350,0
20231205,163900,2714361965,4350,4350,4350,4350,0
20231205,163800,2714361965,4350,4350,4350,4350,0
20231205,163700,2714361965,4350,4350,4350,4350,0
20231205,163600,2714361965,4350,4350,4350,4350,0
20231205,163500,2714361965,4350,4350,4350,4350,0
20231205,163400,2714361965,4350,4350,4350,4350,0
20231205,163300,2714361965,4350,4350,4350,4350,0
20231205,163200,2714361965,4350,4350,4350,4350,0
20231205,163100,2714361965,4350,4350,4350,4350,0
20231205,163000,2714361965,4350,4350,4350,4350,0
20231205,162900,2714361965,4350,4350,4350,4350,4805
20231205,162800,2714361965,4350,4350,4350,4350,0
20231205,162700,2714361965,4350,4350,4350,4350,0
20231205,162600,2714361965,4350,4350,4350,4350,0
20231205,162500,2714361965,4350,4350,4350,4350,0
20231205,162400,2714361965,4350,4350,4350,4350,0
20231205,162300,2714361965,4350,4350,4350,4350,0
20231205,162200,2714361965,4350,4350,4350,4350,0
20231205,162100,2714361965,4350,4350,4350,4350,0
20231205,162000,2714361965,4350,4350,4350,4350,0
20231205,161900,2714361965,4350,4350,4350,4350,0
20231205,161800,2714361965,4350,4350,4350,4350,0
20231205,161700,2714361965,4350,4350,4350,4350,0
20231205,161600,2714361965,4350,4350,4350,4350,0
20231205,161500,2714361965,4350,4350,4350,4350,0
20231205,161400,2714361965,4350,4350,4350,4350,0
20231205,161300,2714361965,4350,4350,4350,4350,0
20231205,161200,2714361965,4350,4350,4350,4350,0
20231205,161100,2714361965,4350,4350,4350,4350,0
20231205,161000,2714361965,4350,4350,4350,4350,0
20231205,160900,2714361965,4350,4350,4350,4350,0
20231205,160800,2714361965,4350,4350,4350,4350,0
20231205,160700,2714361965,4350,4350,4350,4350,0
20231205,160600,2714361965,4350,4350,4350,4350,0
20231205,160500,2714361965,4350,4350,4350,4350,0
20231205,160400,2714361965,4350,4350,4350,4350,0
20231205,160300,2714361965,4350,4350,4350,4350,0
20231205,160200,2714361965,4350,4350,4350,4350,0
20231205,160100,2714361965,4350,4350,4350,4350,0
20231205,160000,2714361965,4350,4350,4350,4350,0
20231205,155900,2714361965,4350,4350,4350,4350,4805
20231205,155800,2714361965,4350,4350,4350,4350,0
20231205,155700,2714361965,4350,4350,4350,4350,0
20231205,155600,2714361965,4350,4350,4350,4350,0
20231205,155500,2714361965,4350,4350,4350,4350,0
20231205,155400,2714361965,4350,4350,4350,4350,0
20231205,155300,2714361965,4350,4350,4350,4350,0
20231205,155200,2714361965,4350,4350,4350,4350,0
20231205,155100,2714361965,4350,4350,4350,4350,0
20231205,155000,2714361965,4350,4350,4350,4350,0
20231205,154900,2714361965,4350,4350,4350,4350,0
20231205,154800,2714361965,4350,4350,4350,4350,0
20231205,154700,2714361965,4350,4350,4350,4350,0
20231205,154600,2714361965,4350,4350,4350,4350,0
20231205,154500,2714361965,4350,4350,4350,4350,0
20231205,154400,2714361965,4350,4350,4350,4350,0
20231205,154300,2714361965,4350,4350,4350,4350,0
20231205,154200,2714361965,4350,4350,4350,4350,0
20231205,154100,2714361965,4350,4350,4350,4350,0
20231205,154000,2714361965,4350,4350,4350,4350,0
20231205,153900,2714361965,4350,4350,4350,4350,0
20231205,153800,2714361965,4350,4350,4350,4350,0
20231205,153700,2714361965,4350,4350,4350,4350,0
20231205,153600,2714361965,4350,4350,4350,4350,0
20231205,153500,2714361965,4350,4350,4350,4350,0
20231205,153400,2714361965,4350,4350,4350,4350,0
20231205,153300,2714361965,4350,4350,4350,4350,0
20231205,153200,2714361965,4350,4350,4350,4350,0
20231205,153100,2714361965,4350,4350,4350,4350,0
20231205,153000,2714361965,4350,4350,4350,4350,4805
20231205,152900,2693460215,4365,4365,4365,4365,0
20231205,152800,2693460215,4365,4365,4365,4365,0
20231205,152700,2693460215,4365,4365,4365,4365,0
20231205,152600,2693460215,4365,4365,4365,4365,0
20231205,152500,2693460215,4365,4365,4365,4365,0
20231205,152400,2693460215,4365,4365,4365,4365,0
20231205,152300,2693460215,4365,4365,4365,4365,0
20231205,152200,2693460215,4365,4365,4365,4365,0
20231205,152100,2693460215,4365,4365,4365,4365,0
20231205,152000,2693460215,4365,4365,4365,4365,0
20231205,151900,2693460215,4365,4345,4365,4345,2842
20231205,151800,2681087040,4345,4355,4355,4345,97
20231205,151700,2680665475,4350,4350,4350,4350,1479
20231205,151600,2674231825,4345,4345,4345,4345,1064
20231205,151500,2669608745,4345,4350,4350,4345,1127
20231205,151400,2664711925,4345,4350,4350,4345,51
20231205,151300,2664490125,4350,4345,4350,4345,1002
20231205,151200,2660136415,4350,4340,4350,4340,39
20231205,151100,2659966960,4345,4345,4350,4345,1054
20231205,151000,2655387275,4345,4335,4345,4335,4398
20231205,150900,2636313680,4345,4340,4345,4335,1992
20231205,150800,2627662980,4340,4335,4340,4335,251
20231205,150700,2626574450,4335,4335,4335,4335,1174
20231205,150600,2621485160,4335,4330,4340,4330,219
20231205,150500,2620535925,4330,4335,4335,4330,2635
20231205,150400,2609122385,4345,4335,4345,4330,1870
20231205,150300,2601018415,4330,4330,4330,4330,2101
20231205,150200,2591921085,4330,4335,4335,4330,7250
20231205,150100,2560526060,4340,4340,4340,4335,5437
20231205,150000,2536955040,4330,4340,4340,4330,4947
20231205,145900,2515505365,4345,4340,4345,4340,361
20231205,145800,2513938615,4340,4340,4340,4340,750
20231205,145700,2510683615,4340,4340,4340,4340,193
20231205,145600,2509845995,4340,4340,4340,4340,300
20231205,145500,2508543995,4345,4335,4345,4335,648
20231205,145400,2505732670,4325,4330,4335,4325,2035
20231205,145300,2496919360,4330,4335,4335,4325,2929
20231205,145200,2484236195,4330,4335,4340,4330,2757
20231205,145100,2472294125,4335,4340,4340,4335,7175
20231205,145000,2441189360,4340,4340,4345,4340,959
20231205,144900,2437027295,4345,4340,4345,4340,866
20231205,144800,2433268850,4340,4340,4345,4340,1031
20231205,144700,2428794210,4340,4340,4340,4340,140
20231205,144600,2428186610,4340,4340,4345,4340,3341
20231205,144500,2413686420,4340,4340,4340,4340,92
20231205,144400,2413287140,4340,4340,4340,4340,49
20231205,144300,2413074480,4345,4340,4345,4340,82
20231205,144200,2412718440,4345,4340,4345,4340,5823
20231205,144100,2387446320,4345,4345,4345,4345,1021
20231205,144000,2383010075,4345,4345,4345,4345,5453
20231205,143900,2359316790,4345,4345,4345,4345,2007
20231205,143800,2350596375,4345,4345,4345,4345,3072
20231205,143700,2337248535,4350,4350,4350,4345,2256
20231205,143600,2327442035,4345,4345,4350,4345,2442
20231205,143500,2316830370,4345,4355,4355,4345,14921
20231205,143400,2251929855,4355,4355,4355,4355,368
20231205,143300,2250327215,4350,4355,4355,4350,3128
20231205,143200,2236705185,4355,4360,4360,4355,2920
20231205,143100,2223987585,4355,4355,4360,4355,2891
20231205,143000,2211397230,4355,4355,4355,4355,675
20231205,142900,2208457605,4355,4355,4355,4350,333
20231205,142800,2207007800,4350,4355,4355,4350,276
20231205,142700,2205806435,4350,4355,4355,4350,5467
20231205,142600,2182007650,4360,4360,4360,4360,2447
20231205,142500,2171338730,4360,4365,4365,4360,1577
20231205,142400,2164463005,4360,4360,4365,4360,4638
20231205,142300,2144238825,4365,4365,4365,4365,10835
20231205,142200,2096944050,4370,4370,4370,4370,101
20231205,142100,2096502680,4370,4370,4375,4365,495
20231205,142000,2094339790,4370,4370,4370,4370,121
20231205,141900,2093811020,4370,4370,4370,4370,705
20231205,141800,2090730170,4370,4370,4370,4370,55
20231205,141700,2090489820,4370,4370,4370,4365,1135
20231205,141600,2085534870,4370,4370,4375,4370,7165
20231205,141500,2054223770,4370,4375,4375,4370,3688
20231205,141400,2038107180,4370,4375,4375,4370,282
20231205,141300,2036873840,4375,4375,4375,4375,302
20231205,141200,2035552590,4380,4375,4380,4375,128
20231205,141100,2034992250,4375,4375,4375,4375,151
20231205,141000,2034331625,4375,4375,4375,4370,842
20231205,140900,2030650875,4375,4370,4375,4370,305
20231205,140800,2029317500,4375,4375,4375,4375,339
20231205,140700,2027834375,4380,4375,4380,4375,429
20231205,140600,2025956950,4375,4375,4375,4375,419
20231205,140500,2024123825,4375,4375,4380,4375,1523
20231205,140400,2017459700,4380,4375,4380,4375,1388
20231205,140300,2011387160,4375,4380,4380,4375,3062
20231205,140200,1997990300,4380,4380,4380,4380,227
20231205,140100,1996996040,4380,4380,4380,4380,958
20231205,140000,1992800000,4385,4380,4385,4380,159
20231205,135900,1992103260,4380,4380,4380,4380,1150
20231205,135800,1987066260,4380,4380,4380,4380,655
20231205,135700,1984197360,4380,4380,4380,4380,181
20231205,135600,1983404580,4380,4385,4385,4380,314
20231205,135500,1982028745,4380,4385,4385,4380,11
20231205,135400,1981980515,4385,4385,4385,4385,10
20231205,135300,1981936665,4385,4385,4385,4385,87
20231205,135200,1981555170,4390,4380,4390,4380,636
20231205,135100,1978767065,4380,4385,4385,4380,16
20231205,135000,1978696955,4385,4385,4385,4385,1
20231205,134900,1978692570,4380,4385,4385,4375,2518
20231205,134800,1967676070,4385,4380,4385,4375,356
20231205,134700,1966116215,4380,4380,4380,4380,1414
20231205,134600,1959922895,4385,4380,4385,4380,680
20231205,134500,1956941845,4385,4385,4385,4385,31
20231205,134400,1956805910,4385,4385,4385,4380,8
20231205,134300,1956770835,4380,4380,4380,4380,2006
20231205,134200,1947984555,4385,4380,4385,4380,152
20231205,134100,1947318535,4380,4380,4380,4380,1137
20231205,134000,1942338475,4385,4385,4385,4385,0
20231205,133900,1942338475,4385,4385,4385,4380,18
20231205,133800,1942259550,4385,4385,4385,4385,688
20231205,133700,1939242670,4390,4390,4390,4390,2
20231205,133600,1939233890,4385,4390,4390,4375,684
20231205,133500,1936234650,4390,4390,4390,4385,8
20231205,133400,1936199545,4375,4380,4380,4375,11000
20231205,133300,1888072860,4380,4380,4380,4380,1030
20231205,133200,1883561460,4380,4380,4380,4380,100
20231205,133100,1883123460,4385,4380,4385,4380,709
20231205,133000,1880018035,4375,4375,4375,4375,1501
20231205,132900,1873451160,4375,4380,4380,4375,6472
20231205,132800,1845105225,4385,4385,4385,4385,8
20231205,132700,1845070145,4380,4380,4380,4380,2450
20231205,132600,1834339145,4380,4385,4385,4380,349
20231205,132500,1832809215,4385,4385,4385,4385,1000
20231205,132400,1828424215,4385,4390,4390,4385,1050
20231205,132300,1823819715,4385,4385,4385,4385,1500
20231205,132200,1817242215,4390,4390,4390,4390,1460
20231205,132100,1810832815,4395,4395,4395,4395,90
20231205,132000,1810437265,4395,4400,4400,4395,1753
20231205,131900,1802728480,4400,4400,4400,4400,9
20231205,131800,1802688880,4400,4400,4400,4400,15
20231205,131700,1802622880,4400,4400,4400,4400,0
20231205,131600,1802622880,4400,4400,4400,4400,0
20231205,131500,1802622880,4400,4400,4400,4400,1000
20231205,131400,1798222880,4395,4385,4400,4385,251
20231205,131300,1797118770,4400,4400,4400,4400,0
20231205,131200,1797118770,4400,4400,4400,4400,102
20231205,131100,1796669970,4405,4400,4405,4400,10
20231205,131000,1796625935,4405,4385,4405,4385,51
20231205,130900,1796402280,4405,4400,4405,4400,172
20231205,130800,1795645475,4400,4385,4400,4385,17351
20231205,130700,1719357995,4390,4385,4390,4385,88
20231205,130600,1718972085,4390,4390,4390,4390,2
20231205,130500,1718963305,4380,4390,4390,4380,11
20231205,130400,1718915025,4385,4385,4385,4385,560
20231205,130300,1716459425,4385,4390,4390,4385,600
20231205,130200,1713827925,4390,4385,4390,4385,301
20231205,130100,1712508035,4385,4385,4385,4385,400
20231205,130000,1710754035,4385,4380,4385,4380,596
20231205,125900,1708141055,4380,4380,4390,4380,1348
20231205,125800,1702234815,4390,4390,4390,4390,100
20231205,125700,1701795815,4380,4380,4380,4380,0
20231205,125600,1701795815,4380,4380,4380,4380,16
20231205,125500,1701725735,4380,4385,4390,4380,510
20231205,125400,1699491120,4390,4390,4390,4390,10
20231205,125300,1699447220,4390,4390,4390,4390,38
20231205,125200,1699280400,4385,4385,4385,4385,710
20231205,125100,1696167050,4385,4385,4385,4380,1311
20231205,125000,1690418365,4380,4385,4385,4380,503
20231205,124900,1688215210,4385,4385,4385,4385,260
20231205,124800,1687075110,4380,4380,4380,4380,0
20231205,124700,1687075110,4380,4380,4380,4380,0
20231205,124600,1687075110,4380,4380,4380,4375,1960
20231205,124500,1678499660,4375,4375,4375,4375,82
20231205,124400,1678140910,4385,4375,4385,4375,1003
20231205,124300,1673752755,4375,4375,4375,4375,542
20231205,124200,1671381505,4380,4380,4380,4380,4784
20231205,124100,1650427585,4380,4385,4385,4380,734
20231205,124000,1647212630,4390,4390,4390,4390,0
20231205,123900,1647212630,4390,4390,4390,4390,571
20231205,123800,1644705940,4390,4390,4395,4390,229
20231205,123700,1643700625,4385,4385,4385,4380,525
20231205,123600,1641398600,4385,4385,4385,4385,18
20231205,123500,1641319670,4385,4390,4390,4380,186
20231205,123400,1640504530,4395,4395,4395,4395,0
20231205,123300,1640504530,4395,4385,4395,4380,1569
20231205,123200,1633623425,4395,4395,4395,4395,0
20231205,123100,1633623425,4395,4395,4395,4395,0
20231205,123000,1633623425,4395,4395,4395,4395,0
20231205,122900,1633623425,4395,4395,4395,4395,13
20231205,122800,1633566290,4385,4385,4385,4385,0
20231205,122700,1633566290,4385,4385,4385,4385,523
20231205,122600,1631272935,4385,4385,4385,4385,585
20231205,122500,1628707710,4385,4385,4385,4385,500
20231205,122400,1626515210,4385,4390,4390,4385,1548
20231205,122300,1619722160,4390,4395,4395,4390,268
20231205,122200,1618545070,4395,4390,4395,4390,812
20231205,122100,1614979780,4390,4390,4390,4385,141
20231205,122000,1614360935,4385,4385,4385,4385,1
20231205,121900,1614356550,4390,4390,4390,4390,10
20231205,121800,1614312650,4390,4385,4390,4385,1195
20231205,121700,1609072570,4385,4380,4385,4380,2291
20231205,121600,1599031165,4380,4390,4390,4380,1299
20231205,121500,1593339460,4390,4390,4390,4390,0
20231205,121400,1593339460,4390,4390,4390,4390,64
20231205,121300,1593058500,4390,4390,4390,4390,103
20231205,121200,1592606330,4395,4395,4395,4395,226
20231205,121100,1591613060,4395,4395,4395,4390,54
20231205,121000,1591375975,4395,4400,4400,4395,5
20231205,120900,1591353985,4395,4395,4395,4395,584
20231205,120800,1588787305,4395,4395,4395,4395,1
20231205,120700,1588782910,4390,4390,4390,4390,1695
20231205,120600,1581341860,4380,4380,4380,4380,0
20231205,120500,1581341860,4380,4380,4380,4380,82
20231205,120400,1580982700,4390,4390,4390,4390,50
20231205,120300,1580763200,4380,4385,4390,4380,27
20231205,120200,1580644805,4390,4380,4390,4380,5616
20231205,120100,1556045725,4380,4380,4380,4380,202
20231205,120000,1555160965,4375,4375,4380,4375,5532
20231205,115900,1530958215,4375,4375,4375,4370,6005
20231205,115800,1504686825,4375,4380,4380,4375,2142
20231205,115700,1495309330,4380,4385,4385,4375,3803
20231205,115600,1478652690,4390,4390,4390,4390,64
20231205,115500,1478371730,4380,4380,4380,4380,360
20231205,115400,1476794930,4380,4380,4380,4380,15
20231205,115300,1476729230,4380,4380,4380,4380,2018
20231205,115200,1467890390,4380,4380,4380,4380,141
20231205,115100,1467272810,4380,4380,4380,4380,4069
20231205,115000,1449450590,4380,4380,4380,4380,727
20231205,114900,1446266330,4380,4385,4385,4380,487
20231205,114800,1444133225,4380,4380,4380,4380,2137
20231205,114700,1434773165,4380,4380,4380,4380,558
20231205,114600,1432329125,4380,4385,4385,4380,4067
20231205,114500,1414505940,4390,4395,4395,4390,209
20231205,114400,1413587425,4395,4395,4395,4390,3356
20231205,114300,1398854015,4390,4395,4395,4390,190
20231205,114200,1398019305,4400,4400,4400,4390,33
20231205,114100,1397874315,4400,4400,4400,4400,0
20231205,114000,1397874315,4400,4390,4400,4390,1429
20231205,113900,1391595930,4390,4390,4390,4390,301
20231205,113800,1390274540,4400,4400,4400,4400,6
20231205,113700,1390248140,4400,4395,4400,4390,1107
20231205,113600,1385382875,4395,4390,4395,4390,126
20231205,113500,1384829705,4395,4390,4395,4390,546
20231205,113400,1382432760,4390,4390,4395,4390,929
20231205,113300,1378354415,4395,4390,4395,4390,97
20231205,113200,1377928575,4385,4385,4385,4385,100
20231205,113100,1377490075,4385,4385,4385,4385,0
20231205,113000,1377490075,4385,4385,4390,4385,2292
20231205,112900,1367439605,4385,4385,4385,4385,300
20231205,112800,1366124105,4385,4385,4395,4385,3077
20231205,112700,1352627675,4395,4390,4395,4385,1698
20231205,112600,1345173845,4395,4390,4395,4390,10
20231205,112500,1345129920,4395,4380,4395,4380,484
20231205,112400,1343009150,4390,4390,4390,4380,4538
20231205,112300,1323121490,4390,4390,4390,4390,156
20231205,112200,1322436650,4390,4390,4390,4385,29
20231205,112100,1322309440,4390,4390,4390,4385,608
20231205,112000,1319640730,4390,4390,4390,4390,7
20231205,111900,1319610000,4390,4390,4390,4390,206
20231205,111800,1318705660,4390,4390,4390,4390,135
20231205,111700,1318113010,4390,4390,4390,4390,7
20231205,111600,1318082280,4390,4390,4390,4390,18
20231205,111500,1318003260,4390,4385,4390,4385,10
20231205,111400,1317959375,4385,4385,4385,4385,0
20231205,111300,1317959375,4385,4385,4385,4385,2155
20231205,111200,1308509700,4390,4390,4390,4385,218
20231205,111100,1307553090,4390,4390,4390,4390,385
20231205,111000,1305862940,4390,4390,4390,4385,550
20231205,110900,1303450940,4385,4385,4385,4385,1199
20231205,110800,1298193325,4390,4390,4390,4390,19
20231205,110700,1298109915,4385,4385,4385,4385,100
20231205,110600,1297671415,4385,4390,4390,4385,192
20231205,110500,1296829445,4390,4390,4390,4390,856
20231205,110400,1293071605,4390,4390,4390,4390,0
20231205,110300,1293071605,4390,4390,4395,4390,451
20231205,110200,1291091710,4395,4395,4395,4395,0
20231205,110100,1291091710,4395,4395,4395,4395,6
20231205,110000,1291065340,4390,4390,4390,4390,396
20231205,105900,1289326900,4390,4390,4390,4390,82
20231205,105800,1288966920,4390,4390,4390,4390,355
20231205,105700,1287408470,4390,4390,4390,4390,0
20231205,105600,1287408470,4390,4395,4395,4390,67
20231205,105500,1287114080,4395,4395,4395,4395,1
20231205,105400,1287109685,4390,4390,4390,4390,623
20231205,105300,1284374715,4390,4390,4390,4390,55
20231205,105200,1284133265,4390,4390,4390,4390,30
20231205,105100,1284001565,4385,4385,4385,4385,0
20231205,105000,1284001565,4385,4385,4385,4385,200
20231205,104900,1283124565,4385,4395,4395,4385,101
20231205,104800,1282681620,4395,4395,4395,4395,0
20231205,104700,1282681620,4395,4395,4395,4395,50
20231205,104600,1282461870,4395,4385,4395,4385,59
20231205,104500,1282203045,4390,4390,4395,4390,1397
20231205,104400,1276070210,4390,4385,4390,4385,2060
20231205,104300,1267028810,4385,4380,4385,4380,1525
20231205,104200,1260344275,4385,4385,4385,4380,1574
20231205,104100,1253443435,4390,4385,4390,4385,142
20231205,104000,1252820380,4390,4390,4390,4390,50
20231205,103900,1252600880,4385,4380,4385,4375,1088
20231205,103800,1247833050,4380,4390,4390,4380,6198
20231205,103700,1220677860,4395,4390,4395,4385,4502
20231205,103600,1200914465,4395,4400,4400,4395,888
20231205,103500,1197011630,4400,4400,4400,4400,509
20231205,103400,1194772030,4400,4400,4400,4400,7
20231205,103300,1194741230,4400,4400,4400,4400,17
20231205,103200,1194666430,4400,4395,4400,4395,1133
20231205,103100,1189686540,4400,4395,4400,4395,873
20231205,103000,1185845390,4400,4395,4400,4395,50
20231205,102900,1185625490,4395,4400,4405,4395,97
20231205,102800,1185198760,4400,4400,4400,4400,20
20231205,102700,1185110760,4400,4400,4400,4400,1
20231205,102600,1185106360,4390,4405,4405,4390,1776
20231205,102500,1177292820,4405,4405,4405,4405,75
20231205,102400,1176962445,4405,4405,4405,4405,112
20231205,102300,1176469085,4400,4405,4405,4400,302
20231205,102200,1175140280,4405,4405,4405,4405,216
20231205,102100,1174188800,4405,4405,4405,4405,150
20231205,102000,1173528050,4405,4400,4405,4400,1669
20231205,101900,1166184445,4390,4390,4390,4390,1996
20231205,101800,1157422005,4385,4385,4385,4385,335
20231205,101700,1155953030,4385,4385,4385,4385,1185
20231205,101600,1150756805,4385,4385,4385,4385,0
20231205,101500,1150756805,4385,4385,4385,4380,385
20231205,101400,1149068990,4380,4380,4380,4375,4168
20231205,101300,1130822715,4380,4375,4380,4375,284
20231205,101200,1129579705,4375,4380,4380,4370,5215
20231205,101100,1106780330,4375,4375,4380,4375,3316
20231205,101000,1092272300,4375,4380,4380,4375,218
20231205,100900,1091317880,4375,4380,4380,4375,561
20231205,100800,1088863300,4380,4380,4380,4370,1477
20231205,100700,1082394090,4380,4380,4380,4370,1422
20231205,100600,1076176450,4380,4380,4380,4375,19
20231205,100500,1076093235,4380,4370,4380,4370,1520
20231205,100400,1069446825,4370,4385,4385,4370,1865
20231205,100300,1061287810,4380,4375,4385,4375,201
20231205,100200,1060408315,4375,4370,4375,4370,5590
20231205,100100,1035973655,4370,4370,4370,4370,3299
20231205,100000,1021557025,4370,4380,4385,4365,8177
20231205,095900,985793430,4380,4380,4380,4375,212
20231205,095800,984865705,4380,4380,4380,4375,860
20231205,095700,981101305,4380,4380,4380,4380,4872
20231205,095600,959761945,4385,4385,4385,4385,1043
20231205,095500,955188390,4385,4390,4390,4385,2236
20231205,095400,945376575,4390,4400,4400,4390,236
20231205,095300,944340485,4390,4390,4390,4390,71
20231205,095200,944028795,4390,4395,4395,4390,2505
20231205,095100,933028485,4395,4395,4395,4395,82
20231205,095000,932668095,4395,4395,4395,4395,1210
20231205,094900,927350145,4390,4390,4390,4390,0
20231205,094800,927350145,4390,4400,4400,4390,83
20231205,094700,926985765,4390,4395,4395,4380,3004
20231205,094600,913810205,4390,4405,4405,4390,238
20231205,094500,912763150,4405,4390,4405,4390,1080
20231205,094400,908018185,4390,4385,4390,4385,1441
20231205,094300,901698345,4385,4380,4385,4380,1653
20231205,094200,894452350,4385,4380,4385,4380,2588
20231205,094100,883115370,4380,4380,4380,4380,1564
20231205,094000,876265050,4380,4385,4390,4380,4145
20231205,093900,858100985,4385,4395,4395,4385,2470
20231205,093800,847262690,4395,4395,4405,4395,2619
20231205,093700,835745765,4400,4400,4400,4400,6
20231205,093600,835719365,4400,4385,4405,4380,4788
20231205,093500,814745190,4385,4385,4400,4385,4244
20231205,093400,796117330,4390,4380,4390,4380,3488
20231205,093300,780834740,4375,4390,4390,4375,11147
20231205,093200,731986445,4390,4400,4400,4390,1334
20231205,093100,726129930,4400,4390,4400,4380,8190
20231205,093000,690182635,4390,4390,4390,4385,381
20231205,092900,688510545,4385,4385,4390,4385,1050
20231205,092800,683905645,4380,4400,4400,4380,11121
20231205,092700,635116395,4395,4405,4405,4390,8844
20231205,092600,596224910,4405,4410,4420,4405,3368
20231205,092500,581388830,4405,4410,4415,4405,2788
20231205,092400,569102825,4410,4420,4420,4410,519
20231205,092300,566812495,4420,4420,4420,4410,623
20231205,092200,564058935,4405,4405,4425,4405,2427
20231205,092100,553366000,4405,4410,4425,4405,5052
20231205,092000,531109165,4410,4410,4410,4405,2220
20231205,091900,521320410,4410,4410,4425,4400,5599
20231205,091800,496654255,4410,4420,4420,4405,9398
20231205,091700,455189045,4425,4430,4430,4425,647
20231205,091600,452323570,4430,4435,4440,4430,476
20231205,091500,450212710,4440,4425,4440,4425,1384
20231205,091400,444068990,4425,4420,4425,4420,2536
20231205,091300,432857250,4420,4410,4420,4410,1403
20231205,091200,426669970,4405,4420,4420,4405,3883
20231205,091100,409538060,4420,4410,4420,4410,1500
20231205,091000,402917825,4420,4420,4430,4405,6804
20231205,090900,372890970,4420,4430,4430,4420,4032
20231205,090800,355069490,4420,4415,4430,4410,8663
20231205,090700,316800260,4415,4420,4450,4410,9773
20231205,090600,273628135,4420,4420,4425,4415,3114
20231205,090500,259864030,4415,4440,4450,4415,13728
20231205,090400,199145080,4440,4445,4455,4440,6006
20231205,090300,172463465,4445,4445,4455,4435,6779
20231205,090200,142354195,4450,4465,4465,4435,10444
20231205,090100,95979700,4465,4500,4500,4445,11736
20231205,090000,43507050,4500,4495,4500,4495,9473