KissMeData/102260/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,200600,489401965,4605,4605,4605,4605,3501
20231215,200500,489401965,4605,4605,4605,4605,0
20231215,200400,489401965,4605,4605,4605,4605,0
20231215,200300,489401965,4605,4605,4605,4605,0
20231215,200200,489401965,4605,4605,4605,4605,0
20231215,200100,489401965,4605,4605,4605,4605,0
20231215,200000,489401965,4605,4605,4605,4605,0
20231215,195900,489401965,4605,4605,4605,4605,0
20231215,195800,489401965,4605,4605,4605,4605,0
20231215,195700,489401965,4605,4605,4605,4605,0
20231215,195600,489401965,4605,4605,4605,4605,0
20231215,195500,489401965,4605,4605,4605,4605,0
20231215,195400,489401965,4605,4605,4605,4605,0
20231215,195300,489401965,4605,4605,4605,4605,0
20231215,195200,489401965,4605,4605,4605,4605,0
20231215,195100,489401965,4605,4605,4605,4605,0
20231215,195000,489401965,4605,4605,4605,4605,0
20231215,194900,489401965,4605,4605,4605,4605,0
20231215,194800,489401965,4605,4605,4605,4605,0
20231215,194700,489401965,4605,4605,4605,4605,0
20231215,194600,489401965,4605,4605,4605,4605,0
20231215,194500,489401965,4605,4605,4605,4605,0
20231215,194400,489401965,4605,4605,4605,4605,0
20231215,194300,489401965,4605,4605,4605,4605,0
20231215,194200,489401965,4605,4605,4605,4605,0
20231215,194100,489401965,4605,4605,4605,4605,0
20231215,194000,489401965,4605,4605,4605,4605,0
20231215,193900,489401965,4605,4605,4605,4605,0
20231215,193800,489401965,4605,4605,4605,4605,0
20231215,193700,489401965,4605,4605,4605,4605,0
20231215,193600,489401965,4605,4605,4605,4605,3501
20231215,193500,489401965,4605,4605,4605,4605,0
20231215,193400,489401965,4605,4605,4605,4605,0
20231215,193300,489401965,4605,4605,4605,4605,0
20231215,193200,489401965,4605,4605,4605,4605,0
20231215,193100,489401965,4605,4605,4605,4605,0
20231215,193000,489401965,4605,4605,4605,4605,0
20231215,192900,489401965,4605,4605,4605,4605,0
20231215,192800,489401965,4605,4605,4605,4605,0
20231215,192700,489401965,4605,4605,4605,4605,0
20231215,192600,489401965,4605,4605,4605,4605,0
20231215,192500,489401965,4605,4605,4605,4605,0
20231215,192400,489401965,4605,4605,4605,4605,0
20231215,192300,489401965,4605,4605,4605,4605,0
20231215,192200,489401965,4605,4605,4605,4605,0
20231215,192100,489401965,4605,4605,4605,4605,0
20231215,192000,489401965,4605,4605,4605,4605,0
20231215,191900,489401965,4605,4605,4605,4605,0
20231215,191800,489401965,4605,4605,4605,4605,0
20231215,191700,489401965,4605,4605,4605,4605,0
20231215,191600,489401965,4605,4605,4605,4605,0
20231215,191500,489401965,4605,4605,4605,4605,0
20231215,191400,489401965,4605,4605,4605,4605,0
20231215,191300,489401965,4605,4605,4605,4605,0
20231215,191200,489401965,4605,4605,4605,4605,0
20231215,191100,489401965,4605,4605,4605,4605,0
20231215,191000,489401965,4605,4605,4605,4605,0
20231215,190900,489401965,4605,4605,4605,4605,0
20231215,190800,489401965,4605,4605,4605,4605,0
20231215,190700,489401965,4605,4605,4605,4605,0
20231215,190600,489401965,4605,4605,4605,4605,3501
20231215,190500,489401965,4605,4605,4605,4605,0
20231215,190400,489401965,4605,4605,4605,4605,0
20231215,190300,489401965,4605,4605,4605,4605,0
20231215,190200,489401965,4605,4605,4605,4605,0
20231215,190100,489401965,4605,4605,4605,4605,0
20231215,190000,489401965,4605,4605,4605,4605,0
20231215,185900,489401965,4605,4605,4605,4605,0
20231215,185800,489401965,4605,4605,4605,4605,0
20231215,185700,489401965,4605,4605,4605,4605,0
20231215,185600,489401965,4605,4605,4605,4605,0
20231215,185500,489401965,4605,4605,4605,4605,0
20231215,185400,489401965,4605,4605,4605,4605,0
20231215,185300,489401965,4605,4605,4605,4605,0
20231215,185200,489401965,4605,4605,4605,4605,0
20231215,185100,489401965,4605,4605,4605,4605,0
20231215,185000,489401965,4605,4605,4605,4605,0
20231215,184900,489401965,4605,4605,4605,4605,0
20231215,184800,489401965,4605,4605,4605,4605,0
20231215,184700,489401965,4605,4605,4605,4605,0
20231215,184600,489401965,4605,4605,4605,4605,0
20231215,184500,489401965,4605,4605,4605,4605,0
20231215,184400,489401965,4605,4605,4605,4605,0
20231215,184300,489401965,4605,4605,4605,4605,0
20231215,184200,489401965,4605,4605,4605,4605,0
20231215,184100,489401965,4605,4605,4605,4605,0
20231215,184000,489401965,4605,4605,4605,4605,0
20231215,183900,489401965,4605,4605,4605,4605,0
20231215,183800,489401965,4605,4605,4605,4605,0
20231215,183700,489401965,4605,4605,4605,4605,0
20231215,183600,489401965,4605,4605,4605,4605,3501
20231215,183500,489401965,4605,4605,4605,4605,0
20231215,183400,489401965,4605,4605,4605,4605,0
20231215,183300,489401965,4605,4605,4605,4605,0
20231215,183200,489401965,4605,4605,4605,4605,0
20231215,183100,489401965,4605,4605,4605,4605,0
20231215,183000,489401965,4605,4605,4605,4605,0
20231215,182900,489401965,4605,4605,4605,4605,0
20231215,182800,489401965,4605,4605,4605,4605,0
20231215,182700,489401965,4605,4605,4605,4605,0
20231215,182600,489401965,4605,4605,4605,4605,0
20231215,182500,489401965,4605,4605,4605,4605,0
20231215,182400,489401965,4605,4605,4605,4605,0
20231215,182300,489401965,4605,4605,4605,4605,0
20231215,182200,489401965,4605,4605,4605,4605,0
20231215,182100,489401965,4605,4605,4605,4605,0
20231215,182000,489401965,4605,4605,4605,4605,0
20231215,181900,489401965,4605,4605,4605,4605,0
20231215,181800,489401965,4605,4605,4605,4605,0
20231215,181700,489401965,4605,4605,4605,4605,0
20231215,181600,489401965,4605,4605,4605,4605,0
20231215,181500,489401965,4605,4605,4605,4605,0
20231215,181400,489401965,4605,4605,4605,4605,0
20231215,181300,489401965,4605,4605,4605,4605,0
20231215,181200,489401965,4605,4605,4605,4605,0
20231215,181100,489401965,4605,4605,4605,4605,0
20231215,181000,489401965,4605,4605,4605,4605,0
20231215,180900,489401965,4605,4605,4605,4605,0
20231215,180800,489401965,4605,4605,4605,4605,0
20231215,180700,489401965,4605,4605,4605,4605,0
20231215,180600,489401965,4605,4605,4605,4605,3501
20231215,180500,489401965,4605,4605,4605,4605,0
20231215,180400,489401965,4605,4605,4605,4605,0
20231215,180300,489401965,4605,4605,4605,4605,0
20231215,180200,489401965,4605,4605,4605,4605,0
20231215,180100,489401965,4605,4605,4605,4605,0
20231215,180000,489401965,4605,4605,4605,4605,0
20231215,175900,489401965,4605,4605,4605,4605,0
20231215,175800,489401965,4605,4605,4605,4605,0
20231215,175700,489401965,4605,4605,4605,4605,0
20231215,175600,489401965,4605,4605,4605,4605,0
20231215,175500,489401965,4605,4605,4605,4605,0
20231215,175400,489401965,4605,4605,4605,4605,0
20231215,175300,489401965,4605,4605,4605,4605,0
20231215,175200,489401965,4605,4605,4605,4605,0
20231215,175100,489401965,4605,4605,4605,4605,0
20231215,175000,489401965,4605,4605,4605,4605,0
20231215,174900,489401965,4605,4605,4605,4605,0
20231215,174800,489401965,4605,4605,4605,4605,0
20231215,174700,489401965,4605,4605,4605,4605,0
20231215,174600,489401965,4605,4605,4605,4605,0
20231215,174500,489401965,4605,4605,4605,4605,0
20231215,174400,489401965,4605,4605,4605,4605,0
20231215,174300,489401965,4605,4605,4605,4605,0
20231215,174200,489401965,4605,4605,4605,4605,0
20231215,174100,489401965,4605,4605,4605,4605,0
20231215,174000,489401965,4605,4605,4605,4605,0
20231215,173900,489401965,4605,4605,4605,4605,0
20231215,173800,489401965,4605,4605,4605,4605,0
20231215,173700,489401965,4605,4605,4605,4605,0
20231215,173600,489401965,4605,4605,4605,4605,3501
20231215,173500,489401965,4605,4605,4605,4605,0
20231215,173400,489401965,4605,4605,4605,4605,0
20231215,173300,489401965,4605,4605,4605,4605,0
20231215,173200,489401965,4605,4605,4605,4605,0
20231215,173100,489401965,4605,4605,4605,4605,0
20231215,173000,489401965,4605,4605,4605,4605,0
20231215,172900,489401965,4605,4605,4605,4605,0
20231215,172800,489401965,4605,4605,4605,4605,0
20231215,172700,489401965,4605,4605,4605,4605,0
20231215,172600,489401965,4605,4605,4605,4605,0
20231215,172500,489401965,4605,4605,4605,4605,0
20231215,172400,489401965,4605,4605,4605,4605,0
20231215,172300,489401965,4605,4605,4605,4605,0
20231215,172200,489401965,4605,4605,4605,4605,0
20231215,172100,489401965,4605,4605,4605,4605,0
20231215,172000,489401965,4605,4605,4605,4605,0
20231215,171900,489401965,4605,4605,4605,4605,0
20231215,171800,489401965,4605,4605,4605,4605,0
20231215,171700,489401965,4605,4605,4605,4605,0
20231215,171600,489401965,4605,4605,4605,4605,0
20231215,171500,489401965,4605,4605,4605,4605,0
20231215,171400,489401965,4605,4605,4605,4605,0
20231215,171300,489401965,4605,4605,4605,4605,0
20231215,171200,489401965,4605,4605,4605,4605,0
20231215,171100,489401965,4605,4605,4605,4605,0
20231215,171000,489401965,4605,4605,4605,4605,0
20231215,170900,489401965,4605,4605,4605,4605,0
20231215,170800,489401965,4605,4605,4605,4605,0
20231215,170700,489401965,4605,4605,4605,4605,0
20231215,170600,489401965,4605,4605,4605,4605,3501
20231215,170500,489401965,4605,4605,4605,4605,0
20231215,170400,489401965,4605,4605,4605,4605,0
20231215,170300,489401965,4605,4605,4605,4605,0
20231215,170200,489401965,4605,4605,4605,4605,0
20231215,170100,489401965,4605,4605,4605,4605,0
20231215,170000,489401965,4605,4605,4605,4605,0
20231215,165900,489401965,4605,4605,4605,4605,0
20231215,165800,489401965,4605,4605,4605,4605,0
20231215,165700,489401965,4605,4605,4605,4605,0
20231215,165600,489401965,4605,4605,4605,4605,0
20231215,165500,489401965,4605,4605,4605,4605,0
20231215,165400,489401965,4605,4605,4605,4605,0
20231215,165300,489401965,4605,4605,4605,4605,0
20231215,165200,489401965,4605,4605,4605,4605,0
20231215,165100,489401965,4605,4605,4605,4605,0
20231215,165000,489401965,4605,4605,4605,4605,0
20231215,164900,489401965,4605,4605,4605,4605,0
20231215,164800,489401965,4605,4605,4605,4605,0
20231215,164700,489401965,4605,4605,4605,4605,0
20231215,164600,489401965,4605,4605,4605,4605,0
20231215,164500,489401965,4605,4605,4605,4605,0
20231215,164400,489401965,4605,4605,4605,4605,0
20231215,164300,489401965,4605,4605,4605,4605,0
20231215,164200,489401965,4605,4605,4605,4605,0
20231215,164100,489401965,4605,4605,4605,4605,0
20231215,164000,489401965,4605,4605,4605,4605,0
20231215,163900,489401965,4605,4605,4605,4605,0
20231215,163800,489401965,4605,4605,4605,4605,0
20231215,163700,489401965,4605,4605,4605,4605,0
20231215,163600,489401965,4605,4605,4605,4605,3501
20231215,163500,489401965,4605,4605,4605,4605,0
20231215,163400,489401965,4605,4605,4605,4605,0
20231215,163300,489401965,4605,4605,4605,4605,0
20231215,163200,489401965,4605,4605,4605,4605,0
20231215,163100,489401965,4605,4605,4605,4605,0
20231215,163000,489401965,4605,4605,4605,4605,0
20231215,162900,489401965,4605,4605,4605,4605,0
20231215,162800,489401965,4605,4605,4605,4605,0
20231215,162700,489401965,4605,4605,4605,4605,0
20231215,162600,489401965,4605,4605,4605,4605,0
20231215,162500,489401965,4605,4605,4605,4605,0
20231215,162400,489401965,4605,4605,4605,4605,0
20231215,162300,489401965,4605,4605,4605,4605,0
20231215,162200,489401965,4605,4605,4605,4605,0
20231215,162100,489401965,4605,4605,4605,4605,0
20231215,162000,489401965,4605,4605,4605,4605,0
20231215,161900,489401965,4605,4605,4605,4605,0
20231215,161800,489401965,4605,4605,4605,4605,0
20231215,161700,489401965,4605,4605,4605,4605,0
20231215,161600,489401965,4605,4605,4605,4605,0
20231215,161500,489401965,4605,4605,4605,4605,0
20231215,161400,489401965,4605,4605,4605,4605,0
20231215,161300,489401965,4605,4605,4605,4605,0
20231215,161200,489401965,4605,4605,4605,4605,0
20231215,161100,489401965,4605,4605,4605,4605,0
20231215,161000,489401965,4605,4605,4605,4605,0
20231215,160900,489401965,4605,4605,4605,4605,0
20231215,160800,489401965,4605,4605,4605,4605,0
20231215,160700,489401965,4605,4605,4605,4605,0
20231215,160600,489401965,4605,4605,4605,4605,3501
20231215,160500,489401965,4605,4605,4605,4605,0
20231215,160400,489401965,4605,4605,4605,4605,0
20231215,160300,489401965,4605,4605,4605,4605,0
20231215,160200,489401965,4605,4605,4605,4605,0
20231215,160100,489401965,4605,4605,4605,4605,0
20231215,160000,489401965,4605,4605,4605,4605,0
20231215,155900,489401965,4605,4605,4605,4605,0
20231215,155800,489401965,4605,4605,4605,4605,0
20231215,155700,489401965,4605,4605,4605,4605,0
20231215,155600,489401965,4605,4605,4605,4605,0
20231215,155500,489401965,4605,4605,4605,4605,0
20231215,155400,489401965,4605,4605,4605,4605,0
20231215,155300,489401965,4605,4605,4605,4605,0
20231215,155200,489401965,4605,4605,4605,4605,0
20231215,155100,489401965,4605,4605,4605,4605,0
20231215,155000,489401965,4605,4605,4605,4605,0
20231215,154900,489401965,4605,4605,4605,4605,0
20231215,154800,489401965,4605,4605,4605,4605,0
20231215,154700,489401965,4605,4605,4605,4605,0
20231215,154600,489401965,4605,4605,4605,4605,0
20231215,154500,489401965,4605,4605,4605,4605,0
20231215,154400,489401965,4605,4605,4605,4605,0
20231215,154300,489401965,4605,4605,4605,4605,0
20231215,154200,489401965,4605,4605,4605,4605,0
20231215,154100,489401965,4605,4605,4605,4605,0
20231215,154000,489401965,4605,4605,4605,4605,0
20231215,153900,489401965,4605,4605,4605,4605,0
20231215,153800,489401965,4605,4605,4605,4605,0
20231215,153700,489401965,4605,4605,4605,4605,0
20231215,153600,489401965,4605,4605,4605,4605,3501
20231215,153500,489401965,4605,4605,4605,4605,0
20231215,153400,489401965,4605,4605,4605,4605,0
20231215,153300,489401965,4605,4605,4605,4605,0
20231215,153200,489401965,4605,4605,4605,4605,0
20231215,153100,489401965,4605,4605,4605,4605,0
20231215,153000,489401965,4605,4605,4605,4605,3501
20231215,152900,473279860,4605,4605,4605,4605,0
20231215,152800,473279860,4605,4605,4605,4605,0
20231215,152700,473279860,4605,4605,4605,4605,0
20231215,152600,473279860,4605,4605,4605,4605,0
20231215,152500,473279860,4605,4605,4605,4605,0
20231215,152400,473279860,4605,4605,4605,4605,0
20231215,152300,473279860,4605,4605,4605,4605,0
20231215,152200,473279860,4605,4605,4605,4605,0
20231215,152100,473279860,4605,4605,4605,4605,0
20231215,152000,473279860,4605,4605,4605,4605,0
20231215,151900,473279860,4605,4605,4605,4605,217
20231215,151800,472280575,4610,4605,4610,4605,433
20231215,151700,470286390,4605,4610,4610,4605,77
20231215,151600,469931700,4610,4610,4610,4610,0
20231215,151500,469931700,4610,4610,4610,4610,0
20231215,151400,469931700,4610,4610,4610,4610,28
20231215,151300,469802620,4605,4605,4605,4605,1111
20231215,151200,464686465,4605,4605,4605,4605,1647
20231215,151100,457102030,4610,4610,4610,4610,70
20231215,151000,456779330,4610,4605,4610,4605,219
20231215,150900,455769745,4605,4605,4605,4605,500
20231215,150800,453467245,4610,4610,4610,4610,87
20231215,150700,453066175,4610,4610,4610,4610,0
20231215,150600,453066175,4610,4610,4610,4610,0
20231215,150500,453066175,4610,4610,4610,4610,252
20231215,150400,451904455,4610,4610,4610,4610,2
20231215,150300,451895235,4615,4615,4615,4615,100
20231215,150200,451433735,4615,4615,4615,4615,20
20231215,150100,451341435,4605,4605,4605,4605,50
20231215,150000,451111185,4605,4610,4610,4605,5000
20231215,145900,428083675,4615,4610,4615,4610,66
20231215,145800,427779115,4615,4615,4615,4615,65
20231215,145700,427479140,4615,4615,4615,4615,86
20231215,145600,427082250,4615,4615,4615,4615,0
20231215,145500,427082250,4615,4615,4615,4615,2066
20231215,145400,417547660,4610,4610,4610,4610,881
20231215,145300,413486250,4610,4610,4610,4610,60
20231215,145200,413209650,4605,4605,4605,4605,171
20231215,145100,412422195,4610,4615,4615,4610,90
20231215,145000,412006995,4615,4615,4615,4615,218
20231215,144900,411000925,4610,4610,4610,4610,100
20231215,144800,410539925,4605,4610,4610,4605,35
20231215,144700,410378740,4615,4615,4615,4615,60
20231215,144600,410101840,4610,4605,4610,4605,85
20231215,144500,409710125,4610,4610,4610,4610,122
20231215,144400,409147705,4610,4610,4610,4610,15
20231215,144300,409078555,4610,4610,4610,4610,39
20231215,144200,408898765,4610,4610,4610,4610,64
20231215,144100,408603725,4610,4610,4610,4610,109
20231215,144000,408101235,4610,4610,4610,4610,124
20231215,143900,407529595,4610,4610,4610,4610,160
20231215,143800,406791995,4610,4605,4610,4605,63
20231215,143700,406501575,4610,4605,4610,4605,66
20231215,143600,406197320,4610,4610,4610,4610,1000
20231215,143500,401587320,4610,4605,4610,4605,1071
20231215,143400,396655085,4610,4610,4610,4610,71
20231215,143300,396327775,4610,4610,4610,4610,61
20231215,143200,396046565,4605,4605,4605,4605,1174
20231215,143100,390640295,4605,4605,4605,4605,23
20231215,143000,390534380,4605,4605,4610,4605,858
20231215,142900,386583000,4605,4605,4610,4605,66
20231215,142800,386278770,4610,4610,4610,4610,60
20231215,142700,386002170,4605,4605,4610,4605,502
20231215,142600,383687960,4610,4610,4610,4605,64
20231215,142500,383392925,4605,4605,4605,4600,556
20231215,142400,380834565,4610,4610,4610,4605,80
20231215,142300,380465850,4605,4605,4605,4605,6
20231215,142200,380438220,4610,4605,4610,4600,266
20231215,142100,379213490,4605,4605,4610,4605,99
20231215,142000,378757290,4605,4605,4605,4605,225
20231215,141900,377721165,4605,4605,4605,4605,113
20231215,141800,377200800,4605,4610,4610,4605,63
20231215,141700,376910375,4605,4605,4610,4605,75
20231215,141600,376564710,4610,4605,4610,4605,92
20231215,141500,376140765,4600,4600,4600,4600,2
20231215,141400,376131565,4605,4600,4605,4600,104
20231215,141300,375652895,4600,4600,4605,4600,64
20231215,141200,375358190,4605,4600,4605,4600,17
20231215,141100,375279915,4600,4600,4600,4600,23
20231215,141000,375174115,4600,4600,4605,4600,83
20231215,140900,374791985,4600,4605,4605,4600,59
20231215,140800,374520315,4600,4600,4600,4600,20
20231215,140700,374428315,4595,4595,4595,4595,4
20231215,140600,374409935,4590,4590,4590,4590,1
20231215,140500,374405345,4595,4600,4600,4595,382
20231215,140400,372648385,4600,4600,4600,4600,46
20231215,140300,372436785,4595,4600,4600,4595,5
20231215,140200,372413795,4600,4595,4600,4595,80
20231215,140100,372045805,4595,4595,4600,4595,79
20231215,140000,371682510,4600,4600,4600,4600,60
20231215,135900,371406510,4595,4595,4595,4595,3
20231215,135800,371392725,4595,4590,4595,4590,503
20231215,135700,369083940,4590,4600,4600,4590,661
20231215,135600,366049220,4595,4595,4600,4595,64
20231215,135500,365754845,4595,4595,4595,4595,0
20231215,135400,365754845,4595,4595,4600,4595,74
20231215,135300,365414515,4595,4595,4595,4595,1
20231215,135200,365409920,4595,4600,4600,4595,5
20231215,135100,365386940,4595,4590,4595,4590,7
20231215,135000,365354790,4590,4590,4590,4590,0
20231215,134900,365354790,4590,4590,4590,4590,1
20231215,134800,365350200,4595,4595,4595,4590,104
20231215,134700,364872340,4595,4595,4595,4595,5
20231215,134600,364849365,4595,4600,4600,4595,22
20231215,134500,364748170,4590,4590,4590,4590,2
20231215,134400,364738990,4590,4590,4590,4590,4
20231215,134300,364720630,4590,4590,4590,4590,0
20231215,134200,364720630,4590,4590,4590,4590,2
20231215,134100,364711450,4600,4600,4600,4600,13
20231215,134000,364651650,4600,4600,4600,4600,3
20231215,133900,364637850,4600,4600,4600,4600,52
20231215,133800,364398650,4600,4600,4600,4600,3
20231215,133700,364384850,4600,4590,4600,4590,1649
20231215,133600,356799705,4590,4590,4590,4590,2
20231215,133500,356790525,4590,4590,4590,4590,1
20231215,133400,356785935,4590,4590,4590,4590,2
20231215,133300,356776755,4590,4590,4590,4590,0
20231215,133200,356776755,4590,4590,4590,4590,4
20231215,133100,356758395,4590,4595,4595,4590,2
20231215,133000,356749210,4590,4590,4590,4590,122
20231215,132900,356189230,4590,4590,4590,4590,212
20231215,132800,355216150,4590,4590,4590,4590,9
20231215,132700,355174840,4590,4590,4590,4590,0
20231215,132600,355174840,4590,4590,4590,4590,0
20231215,132500,355174840,4590,4590,4595,4590,5
20231215,132400,355151885,4590,4590,4590,4590,0
20231215,132300,355151885,4590,4590,4590,4590,4
20231215,132200,355133525,4590,4590,4590,4590,1
20231215,132100,355128935,4590,4590,4590,4590,1
20231215,132000,355124345,4590,4590,4590,4590,1
20231215,131900,355119755,4595,4595,4595,4595,4
20231215,131800,355101375,4590,4590,4590,4590,1
20231215,131700,355096785,4590,4590,4590,4590,2
20231215,131600,355087605,4595,4595,4595,4595,2
20231215,131500,355078415,4590,4590,4590,4590,1
20231215,131400,355073825,4590,4590,4590,4590,1
20231215,131300,355069235,4595,4595,4595,4595,14
20231215,131200,355004905,4600,4590,4600,4590,78
20231215,131100,354646305,4590,4590,4590,4590,1
20231215,131000,354641715,4590,4590,4590,4590,0
20231215,130900,354641715,4590,4590,4590,4590,35
20231215,130800,354481065,4590,4590,4590,4590,1
20231215,130700,354476475,4590,4590,4590,4590,1
20231215,130600,354471885,4595,4595,4595,4595,370
20231215,130500,352771735,4595,4595,4595,4595,3
20231215,130400,352757950,4595,4595,4595,4595,0
20231215,130300,352757950,4595,4595,4595,4595,2
20231215,130200,352748760,4600,4600,4600,4600,1
20231215,130100,352744160,4595,4600,4600,4595,39
20231215,130000,352564785,4595,4595,4595,4595,4
20231215,125900,352546405,4595,4595,4595,4595,4
20231215,125800,352528025,4595,4595,4595,4595,7
20231215,125700,352495860,4595,4595,4595,4595,32
20231215,125600,352348820,4595,4595,4595,4595,4
20231215,125500,352330440,4595,4595,4595,4595,4
20231215,125400,352312060,4595,4595,4595,4595,2
20231215,125300,352302870,4600,4600,4600,4600,10
20231215,125200,352256870,4595,4595,4595,4595,4
20231215,125100,352238490,4595,4595,4595,4595,1
20231215,125000,352233895,4595,4595,4595,4595,13
20231215,124900,352174160,4595,4595,4595,4595,1
20231215,124800,352169565,4595,4595,4595,4595,2
20231215,124700,352160375,4595,4595,4595,4595,0
20231215,124600,352160375,4595,4595,4600,4595,3
20231215,124500,352146585,4595,4595,4595,4595,6
20231215,124400,352119015,4595,4595,4595,4595,5
20231215,124300,352096040,4595,4595,4595,4595,0
20231215,124200,352096040,4595,4595,4595,4595,1
20231215,124100,352091445,4595,4595,4595,4595,88
20231215,124000,351687085,4600,4600,4600,4600,0
20231215,123900,351687085,4600,4600,4600,4600,0
20231215,123800,351687085,4600,4590,4600,4590,6
20231215,123700,351659520,4590,4595,4600,4590,62
20231215,123600,351374925,4590,4590,4600,4590,7
20231215,123500,351342775,4590,4590,4590,4590,1
20231215,123400,351338185,4590,4595,4600,4590,3
20231215,123300,351324400,4600,4590,4600,4590,7
20231215,123200,351292250,4590,4590,4590,4590,17
20231215,123100,351214220,4590,4590,4590,4590,1
20231215,123000,351209630,4590,4590,4590,4590,1
20231215,122900,351205040,4590,4590,4590,4590,7
20231215,122800,351172910,4590,4590,4590,4590,2
20231215,122700,351163730,4590,4590,4590,4590,2
20231215,122600,351154550,4590,4590,4590,4590,2
20231215,122500,351145370,4590,4590,4590,4590,0
20231215,122400,351145370,4590,4590,4590,4590,7
20231215,122300,351113240,4600,4590,4600,4590,5
20231215,122200,351090265,4585,4585,4585,4585,0
20231215,122100,351090265,4585,4595,4595,4585,761
20231215,122000,347593490,4600,4600,4600,4600,0
20231215,121900,347593490,4600,4595,4600,4595,5
20231215,121800,347570510,4595,4595,4595,4595,0
20231215,121700,347570510,4595,4595,4595,4595,36
20231215,121600,347405090,4595,4600,4600,4595,66
20231215,121500,347101495,4600,4590,4600,4590,228
20231215,121400,346053800,4585,4585,4585,4585,1
20231215,121300,346049215,4585,4585,4585,4585,6
20231215,121200,346021705,4585,4585,4585,4585,21
20231215,121100,345925420,4585,4585,4585,4585,1
20231215,121000,345920835,4585,4585,4585,4585,2
20231215,120900,345911665,4600,4590,4600,4585,7
20231215,120800,345879510,4600,4595,4600,4595,6
20231215,120700,345851925,4585,4585,4600,4585,8
20231215,120600,345815195,4580,4580,4580,4580,0
20231215,120500,345815195,4580,4580,4580,4580,1
20231215,120400,345810615,4580,4585,4585,4580,452
20231215,120300,343738200,4585,4585,4585,4585,2
20231215,120200,343729030,4590,4585,4590,4585,219
20231215,120100,342723825,4585,4585,4585,4585,0
20231215,120000,342723825,4585,4590,4590,4585,1599
20231215,115900,335384420,4590,4595,4595,4590,281
20231215,115800,334093230,4595,4595,4595,4595,0
20231215,115700,334093230,4595,4595,4595,4595,3
20231215,115600,334079445,4600,4595,4600,4595,32
20231215,115500,333932250,4595,4600,4600,4595,32
20231215,115400,333785055,4595,4595,4595,4595,2
20231215,115300,333775865,4595,4600,4600,4595,33
20231215,115200,333624080,4595,4595,4595,4595,1
20231215,115100,333619485,4600,4595,4600,4595,57
20231215,115000,333357290,4595,4595,4595,4595,3
20231215,114900,333343505,4600,4595,4600,4595,299
20231215,114800,331969450,4595,4600,4600,4595,33
20231215,114700,331817660,4595,4600,4600,4595,12
20231215,114600,331762465,4600,4600,4600,4600,58
20231215,114500,331495665,4600,4600,4600,4600,1
20231215,114400,331491065,4600,4600,4600,4600,2
20231215,114300,331481865,4595,4605,4610,4595,392
20231215,114200,329677045,4605,4610,4610,4605,5
20231215,114100,329654015,4600,4605,4605,4600,1400
20231215,114000,323213195,4610,4605,4610,4605,34
20231215,113900,323056475,4610,4610,4610,4610,31
20231215,113800,322913565,4605,4610,4610,4605,3
20231215,113700,322899745,4610,4610,4610,4605,160
20231215,113600,322162155,4615,4615,4615,4615,21
20231215,113500,322065240,4610,4610,4610,4610,2
20231215,113400,322056020,4610,4600,4620,4600,1058
20231215,113300,317174140,4605,4605,4605,4600,202
20231215,113200,316243935,4610,4615,4615,4610,109
20231215,113100,315741295,4610,4610,4610,4610,29
20231215,113000,315607605,4610,4610,4610,4610,8
20231215,112900,315570725,4605,4605,4605,4605,5
20231215,112800,315547700,4600,4600,4600,4600,0
20231215,112700,315547700,4600,4610,4610,4600,23
20231215,112600,315441760,4610,4610,4615,4610,33
20231215,112500,315289480,4610,4610,4610,4610,0
20231215,112400,315289480,4610,4610,4615,4610,37
20231215,112300,315118755,4610,4610,4610,4610,23
20231215,112200,315012725,4605,4610,4610,4605,3
20231215,112100,314998900,4605,4600,4605,4600,49
20231215,112000,314773270,4600,4600,4600,4600,1
20231215,111900,314768670,4600,4600,4600,4590,1984
20231215,111800,305658995,4600,4600,4600,4600,0
20231215,111700,305658995,4600,4600,4600,4600,1
20231215,111600,305654395,4595,4615,4615,4590,5375
20231215,111500,280934390,4615,4615,4615,4615,43
20231215,111400,280735945,4610,4610,4610,4610,0
20231215,111300,280735945,4610,4610,4610,4610,190
20231215,111200,279860045,4610,4610,4610,4610,30
20231215,111100,279721745,4600,4600,4600,4600,62
20231215,111000,279436545,4600,4600,4600,4600,425
20231215,110900,277481545,4600,4600,4600,4600,1
20231215,110800,277476945,4595,4595,4595,4595,1
20231215,110700,277472350,4595,4595,4595,4595,0
20231215,110600,277472350,4595,4600,4615,4590,3888
20231215,110500,259615560,4595,4600,4600,4590,1050
20231215,110400,254792255,4600,4610,4610,4600,1119
20231215,110300,249642435,4615,4610,4615,4610,1031
20231215,110200,244889370,4610,4610,4610,4610,642
20231215,110100,241929750,4615,4615,4615,4615,31
20231215,110000,241786685,4615,4615,4615,4615,180
20231215,105900,240955985,4615,4615,4620,4615,654
20231215,105800,237934535,4605,4615,4620,4605,1543
20231215,105700,230810000,4610,4610,4610,4610,20
20231215,105600,230717800,4610,4615,4615,4610,130
20231215,105500,230118350,4615,4615,4615,4615,0
20231215,105400,230118350,4615,4610,4615,4610,850
20231215,105300,226198350,4615,4615,4615,4615,0
20231215,105200,226198350,4615,4615,4615,4615,31
20231215,105100,226055285,4615,4615,4615,4615,130
20231215,105000,225455335,4610,4610,4610,4610,5
20231215,104900,225432285,4615,4615,4615,4615,31
20231215,104800,225289220,4610,4610,4610,4610,11
20231215,104700,225238510,4610,4615,4615,4610,586
20231215,104600,222534625,4615,4615,4615,4615,484
20231215,104500,220300965,4615,4610,4615,4610,51
20231215,104400,220065700,4615,4615,4615,4615,0
20231215,104300,220065700,4615,4615,4615,4615,81
20231215,104200,219691885,4610,4615,4615,4610,45
20231215,104100,219484285,4615,4615,4615,4615,0
20231215,104000,219484285,4615,4615,4615,4615,31
20231215,103900,219341220,4610,4610,4610,4610,18
20231215,103800,219258240,4610,4615,4615,4610,59
20231215,103700,218986100,4610,4610,4610,4610,450
20231215,103600,216911600,4610,4610,4610,4610,231
20231215,103500,215846690,4610,4610,4610,4610,0
20231215,103400,215846690,4610,4605,4610,4605,456
20231215,103300,213746655,4605,4605,4605,4600,33
20231215,103200,213594700,4605,4605,4605,4605,0
20231215,103100,213594700,4605,4605,4605,4605,31
20231215,103000,213451945,4600,4605,4605,4600,3700
20231215,102900,196426445,4605,4605,4605,4605,30
20231215,102800,196288295,4605,4605,4605,4605,0
20231215,102700,196288295,4605,4605,4605,4605,131
20231215,102600,195685040,4600,4605,4605,4600,37
20231215,102500,195514685,4610,4610,4610,4610,0
20231215,102400,195514685,4610,4605,4610,4600,530
20231215,102300,193076090,4605,4605,4605,4605,5
20231215,102200,193053065,4610,4610,4610,4610,151
20231215,102100,192356955,4610,4600,4610,4600,4598
20231215,102000,171185260,4605,4590,4605,4590,1515
20231215,101900,164217225,4590,4590,4590,4590,200
20231215,101800,163299225,4590,4590,4590,4590,31
20231215,101700,163156935,4590,4590,4590,4585,606
20231215,101600,160376770,4595,4595,4595,4595,0
20231215,101500,160376770,4595,4595,4595,4595,30
20231215,101400,160238920,4595,4595,4595,4595,60
20231215,101300,159963220,4590,4590,4590,4590,0
20231215,101200,159963220,4590,4590,4590,4590,0
20231215,101100,159963220,4590,4595,4595,4590,210
20231215,101000,158998275,4595,4595,4600,4595,122
20231215,100900,158437535,4600,4600,4600,4600,0
20231215,100800,158437535,4600,4595,4600,4595,1552
20231215,100700,151298345,4600,4595,4600,4595,282
20231215,100600,150002155,4600,4595,4600,4595,30
20231215,100500,149864160,4600,4600,4600,4600,0
20231215,100400,149864160,4600,4590,4600,4590,1431
20231215,100300,143293130,4585,4585,4585,4585,79
20231215,100200,142930915,4585,4585,4585,4585,30
20231215,100100,142793365,4575,4575,4575,4575,1
20231215,100000,142788790,4575,4575,4575,4575,0
20231215,095900,142788790,4575,4575,4575,4575,131
20231215,095800,142189465,4575,4575,4575,4575,0
20231215,095700,142189465,4575,4575,4575,4575,0
20231215,095600,142189465,4575,4575,4575,4575,0
20231215,095500,142189465,4575,4580,4580,4575,32
20231215,095400,142042910,4585,4570,4585,4570,1525
20231215,095300,135066880,4565,4565,4565,4565,150
20231215,095200,134382130,4565,4565,4565,4565,0
20231215,095100,134382130,4565,4565,4565,4565,290
20231215,095000,133058280,4560,4560,4560,4560,0
20231215,094900,133058280,4560,4565,4565,4560,850
20231215,094800,129181030,4560,4565,4565,4560,2683
20231215,094700,116946250,4565,4565,4565,4565,0
20231215,094600,116946250,4565,4570,4575,4565,560
20231215,094500,114385665,4560,4560,4560,4560,0
20231215,094400,114385665,4560,4560,4560,4560,0
20231215,094300,114385665,4560,4570,4570,4560,806
20231215,094200,110703770,4575,4575,4575,4575,625
20231215,094100,107844395,4580,4580,4580,4580,1019
20231215,094000,103177375,4590,4590,4590,4590,28
20231215,093900,103048855,4595,4590,4595,4590,80
20231215,093800,102681265,4595,4585,4595,4585,500
20231215,093700,100385560,4580,4585,4585,4580,571
20231215,093600,97769895,4585,4590,4590,4585,130
20231215,093500,97173695,4590,4585,4590,4585,200
20231215,093400,96256195,4590,4595,4595,4590,117
20231215,093300,95718925,4595,4600,4600,4595,304
20231215,093200,94322025,4600,4605,4605,4600,194
20231215,093100,93429075,4600,4605,4605,4600,157
20231215,093000,92706865,4600,4600,4605,4600,444
20231215,092900,90664065,4600,4600,4605,4600,435
20231215,092800,88662870,4600,4605,4605,4600,38
20231215,092700,88487930,4600,4600,4605,4600,297
20231215,092600,87120780,4600,4600,4605,4600,607
20231215,092500,84328090,4595,4600,4600,4595,729
20231215,092400,80975020,4600,4595,4600,4595,5493
20231215,092300,55713115,4580,4580,4590,4580,3542
20231215,092200,39466415,4580,4570,4580,4570,2049
20231215,092100,30087620,4565,4560,4565,4560,50
20231215,092000,29859435,4560,4560,4560,4560,2
20231215,091900,29850315,4560,4570,4570,4560,500
20231215,091800,27567055,4575,4575,4575,4575,31
20231215,091700,27425230,4575,4575,4575,4575,53
20231215,091600,27182755,4575,4570,4575,4570,824
20231215,091500,23413075,4580,4580,4580,4580,10
20231215,091400,23367275,4580,4580,4580,4580,39
20231215,091300,23188655,4580,4570,4580,4570,588
20231215,091200,20498785,4575,4575,4575,4575,53
20231215,091100,20256310,4575,4575,4575,4570,151
20231215,091000,19565535,4575,4575,4575,4575,129
20231215,090900,18975360,4575,4575,4575,4575,130
20231215,090800,18380610,4575,4580,4580,4570,828
20231215,090700,14595785,4575,4560,4575,4560,1011
20231215,090600,9976440,4560,4555,4560,4555,102
20231215,090500,9511495,4560,4560,4560,4560,81
20231215,090400,9142135,4560,4565,4565,4560,61
20231215,090300,8863825,4565,4565,4565,4565,414
20231215,090200,6973915,4565,4565,4565,4565,46
20231215,090100,6763925,4535,4560,4560,4535,1202
20231215,090000,1299600,4560,4560,4560,4560,285