KissMeData/118990/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,201000,2856583310,14800,14800,14800,14800,8395
20231207,200900,2856583310,14800,14800,14800,14800,0
20231207,200800,2856583310,14800,14800,14800,14800,0
20231207,200700,2856583310,14800,14800,14800,14800,0
20231207,200600,2856583310,14800,14800,14800,14800,0
20231207,200500,2856583310,14800,14800,14800,14800,0
20231207,200400,2856583310,14800,14800,14800,14800,0
20231207,200300,2856583310,14800,14800,14800,14800,0
20231207,200200,2856583310,14800,14800,14800,14800,0
20231207,200100,2856583310,14800,14800,14800,14800,0
20231207,200000,2856583310,14800,14800,14800,14800,0
20231207,195900,2856583310,14800,14800,14800,14800,0
20231207,195800,2856583310,14800,14800,14800,14800,0
20231207,195700,2856583310,14800,14800,14800,14800,0
20231207,195600,2856583310,14800,14800,14800,14800,0
20231207,195500,2856583310,14800,14800,14800,14800,0
20231207,195400,2856583310,14800,14800,14800,14800,0
20231207,195300,2856583310,14800,14800,14800,14800,0
20231207,195200,2856583310,14800,14800,14800,14800,0
20231207,195100,2856583310,14800,14800,14800,14800,0
20231207,195000,2856583310,14800,14800,14800,14800,0
20231207,194900,2856583310,14800,14800,14800,14800,0
20231207,194800,2856583310,14800,14800,14800,14800,0
20231207,194700,2856583310,14800,14800,14800,14800,0
20231207,194600,2856583310,14800,14800,14800,14800,0
20231207,194500,2856583310,14800,14800,14800,14800,0
20231207,194400,2856583310,14800,14800,14800,14800,0
20231207,194300,2856583310,14800,14800,14800,14800,0
20231207,194200,2856583310,14800,14800,14800,14800,0
20231207,194100,2856583310,14800,14800,14800,14800,0
20231207,194000,2856583310,14800,14800,14800,14800,8395
20231207,193900,2856583310,14800,14800,14800,14800,0
20231207,193800,2856583310,14800,14800,14800,14800,0
20231207,193700,2856583310,14800,14800,14800,14800,0
20231207,193600,2856583310,14800,14800,14800,14800,0
20231207,193500,2856583310,14800,14800,14800,14800,0
20231207,193400,2856583310,14800,14800,14800,14800,0
20231207,193300,2856583310,14800,14800,14800,14800,0
20231207,193200,2856583310,14800,14800,14800,14800,0
20231207,193100,2856583310,14800,14800,14800,14800,0
20231207,193000,2856583310,14800,14800,14800,14800,0
20231207,192900,2856583310,14800,14800,14800,14800,0
20231207,192800,2856583310,14800,14800,14800,14800,0
20231207,192700,2856583310,14800,14800,14800,14800,0
20231207,192600,2856583310,14800,14800,14800,14800,0
20231207,192500,2856583310,14800,14800,14800,14800,0
20231207,192400,2856583310,14800,14800,14800,14800,0
20231207,192300,2856583310,14800,14800,14800,14800,0
20231207,192200,2856583310,14800,14800,14800,14800,0
20231207,192100,2856583310,14800,14800,14800,14800,0
20231207,192000,2856583310,14800,14800,14800,14800,0
20231207,191900,2856583310,14800,14800,14800,14800,0
20231207,191800,2856583310,14800,14800,14800,14800,0
20231207,191700,2856583310,14800,14800,14800,14800,0
20231207,191600,2856583310,14800,14800,14800,14800,0
20231207,191500,2856583310,14800,14800,14800,14800,0
20231207,191400,2856583310,14800,14800,14800,14800,0
20231207,191300,2856583310,14800,14800,14800,14800,0
20231207,191200,2856583310,14800,14800,14800,14800,0
20231207,191100,2856583310,14800,14800,14800,14800,0
20231207,191000,2856583310,14800,14800,14800,14800,8395
20231207,190900,2856583310,14800,14800,14800,14800,0
20231207,190800,2856583310,14800,14800,14800,14800,0
20231207,190700,2856583310,14800,14800,14800,14800,0
20231207,190600,2856583310,14800,14800,14800,14800,0
20231207,190500,2856583310,14800,14800,14800,14800,0
20231207,190400,2856583310,14800,14800,14800,14800,0
20231207,190300,2856583310,14800,14800,14800,14800,0
20231207,190200,2856583310,14800,14800,14800,14800,0
20231207,190100,2856583310,14800,14800,14800,14800,0
20231207,190000,2856583310,14800,14800,14800,14800,0
20231207,185900,2856583310,14800,14800,14800,14800,0
20231207,185800,2856583310,14800,14800,14800,14800,0
20231207,185700,2856583310,14800,14800,14800,14800,0
20231207,185600,2856583310,14800,14800,14800,14800,0
20231207,185500,2856583310,14800,14800,14800,14800,0
20231207,185400,2856583310,14800,14800,14800,14800,0
20231207,185300,2856583310,14800,14800,14800,14800,0
20231207,185200,2856583310,14800,14800,14800,14800,0
20231207,185100,2856583310,14800,14800,14800,14800,0
20231207,185000,2856583310,14800,14800,14800,14800,0
20231207,184900,2856583310,14800,14800,14800,14800,0
20231207,184800,2856583310,14800,14800,14800,14800,0
20231207,184700,2856583310,14800,14800,14800,14800,0
20231207,184600,2856583310,14800,14800,14800,14800,0
20231207,184500,2856583310,14800,14800,14800,14800,0
20231207,184400,2856583310,14800,14800,14800,14800,0
20231207,184300,2856583310,14800,14800,14800,14800,0
20231207,184200,2856583310,14800,14800,14800,14800,0
20231207,184100,2856583310,14800,14800,14800,14800,0
20231207,184000,2856583310,14800,14800,14800,14800,8395
20231207,183900,2856583310,14800,14800,14800,14800,0
20231207,183800,2856583310,14800,14800,14800,14800,0
20231207,183700,2856583310,14800,14800,14800,14800,0
20231207,183600,2856583310,14800,14800,14800,14800,0
20231207,183500,2856583310,14800,14800,14800,14800,0
20231207,183400,2856583310,14800,14800,14800,14800,0
20231207,183300,2856583310,14800,14800,14800,14800,0
20231207,183200,2856583310,14800,14800,14800,14800,0
20231207,183100,2856583310,14800,14800,14800,14800,0
20231207,183000,2856583310,14800,14800,14800,14800,0
20231207,182900,2856583310,14800,14800,14800,14800,0
20231207,182800,2856583310,14800,14800,14800,14800,0
20231207,182700,2856583310,14800,14800,14800,14800,0
20231207,182600,2856583310,14800,14800,14800,14800,0
20231207,182500,2856583310,14800,14800,14800,14800,0
20231207,182400,2856583310,14800,14800,14800,14800,0
20231207,182300,2856583310,14800,14800,14800,14800,0
20231207,182200,2856583310,14800,14800,14800,14800,0
20231207,182100,2856583310,14800,14800,14800,14800,0
20231207,182000,2856583310,14800,14800,14800,14800,0
20231207,181900,2856583310,14800,14800,14800,14800,0
20231207,181800,2856583310,14800,14800,14800,14800,0
20231207,181700,2856583310,14800,14800,14800,14800,0
20231207,181600,2856583310,14800,14800,14800,14800,0
20231207,181500,2856583310,14800,14800,14800,14800,0
20231207,181400,2856583310,14800,14800,14800,14800,0
20231207,181300,2856583310,14800,14800,14800,14800,0
20231207,181200,2856583310,14800,14800,14800,14800,0
20231207,181100,2856583310,14800,14800,14800,14800,0
20231207,181000,2856583310,14800,14800,14800,14800,8395
20231207,180900,2856583310,14800,14800,14800,14800,0
20231207,180800,2856583310,14800,14800,14800,14800,0
20231207,180700,2856583310,14800,14800,14800,14800,0
20231207,180600,2856583310,14800,14800,14800,14800,0
20231207,180500,2856583310,14800,14800,14800,14800,0
20231207,180400,2856583310,14800,14800,14800,14800,0
20231207,180300,2856583310,14800,14800,14800,14800,0
20231207,180200,2856583310,14800,14800,14800,14800,0
20231207,180100,2856583310,14800,14800,14800,14800,0
20231207,180000,2856583310,14800,14800,14800,14800,0
20231207,175900,2856583310,14800,14800,14800,14800,0
20231207,175800,2856583310,14800,14800,14800,14800,0
20231207,175700,2856583310,14800,14800,14800,14800,0
20231207,175600,2856583310,14800,14800,14800,14800,0
20231207,175500,2856583310,14800,14800,14800,14800,0
20231207,175400,2856583310,14800,14800,14800,14800,0
20231207,175300,2856583310,14800,14800,14800,14800,0
20231207,175200,2856583310,14800,14800,14800,14800,0
20231207,175100,2856583310,14800,14800,14800,14800,0
20231207,175000,2856583310,14800,14800,14800,14800,0
20231207,174900,2856583310,14800,14800,14800,14800,0
20231207,174800,2856583310,14800,14800,14800,14800,0
20231207,174700,2856583310,14800,14800,14800,14800,0
20231207,174600,2856583310,14800,14800,14800,14800,0
20231207,174500,2856583310,14800,14800,14800,14800,0
20231207,174400,2856583310,14800,14800,14800,14800,0
20231207,174300,2856583310,14800,14800,14800,14800,0
20231207,174200,2856583310,14800,14800,14800,14800,0
20231207,174100,2856583310,14800,14800,14800,14800,0
20231207,174000,2856583310,14800,14800,14800,14800,8395
20231207,173900,2856583310,14800,14800,14800,14800,0
20231207,173800,2856583310,14800,14800,14800,14800,0
20231207,173700,2856583310,14800,14800,14800,14800,0
20231207,173600,2856583310,14800,14800,14800,14800,0
20231207,173500,2856583310,14800,14800,14800,14800,0
20231207,173400,2856583310,14800,14800,14800,14800,0
20231207,173300,2856583310,14800,14800,14800,14800,0
20231207,173200,2856583310,14800,14800,14800,14800,0
20231207,173100,2856583310,14800,14800,14800,14800,0
20231207,173000,2856583310,14800,14800,14800,14800,0
20231207,172900,2856583310,14800,14800,14800,14800,0
20231207,172800,2856583310,14800,14800,14800,14800,0
20231207,172700,2856583310,14800,14800,14800,14800,0
20231207,172600,2856583310,14800,14800,14800,14800,0
20231207,172500,2856583310,14800,14800,14800,14800,0
20231207,172400,2856583310,14800,14800,14800,14800,0
20231207,172300,2856583310,14800,14800,14800,14800,0
20231207,172200,2856583310,14800,14800,14800,14800,0
20231207,172100,2856583310,14800,14800,14800,14800,0
20231207,172000,2856583310,14800,14800,14800,14800,0
20231207,171900,2856583310,14800,14800,14800,14800,0
20231207,171800,2856583310,14800,14800,14800,14800,0
20231207,171700,2856583310,14800,14800,14800,14800,0
20231207,171600,2856583310,14800,14800,14800,14800,0
20231207,171500,2856583310,14800,14800,14800,14800,0
20231207,171400,2856583310,14800,14800,14800,14800,0
20231207,171300,2856583310,14800,14800,14800,14800,0
20231207,171200,2856583310,14800,14800,14800,14800,0
20231207,171100,2856583310,14800,14800,14800,14800,0
20231207,171000,2856583310,14800,14800,14800,14800,8395
20231207,170900,2856583310,14800,14800,14800,14800,0
20231207,170800,2856583310,14800,14800,14800,14800,0
20231207,170700,2856583310,14800,14800,14800,14800,0
20231207,170600,2856583310,14800,14800,14800,14800,0
20231207,170500,2856583310,14800,14800,14800,14800,0
20231207,170400,2856583310,14800,14800,14800,14800,0
20231207,170300,2856583310,14800,14800,14800,14800,0
20231207,170200,2856583310,14800,14800,14800,14800,0
20231207,170100,2856583310,14800,14800,14800,14800,0
20231207,170000,2856583310,14800,14800,14800,14800,0
20231207,165900,2856583310,14800,14800,14800,14800,0
20231207,165800,2856583310,14800,14800,14800,14800,0
20231207,165700,2856583310,14800,14800,14800,14800,0
20231207,165600,2856583310,14800,14800,14800,14800,0
20231207,165500,2856583310,14800,14800,14800,14800,0
20231207,165400,2856583310,14800,14800,14800,14800,0
20231207,165300,2856583310,14800,14800,14800,14800,0
20231207,165200,2856583310,14800,14800,14800,14800,0
20231207,165100,2856583310,14800,14800,14800,14800,0
20231207,165000,2856583310,14800,14800,14800,14800,0
20231207,164900,2856583310,14800,14800,14800,14800,0
20231207,164800,2856583310,14800,14800,14800,14800,0
20231207,164700,2856583310,14800,14800,14800,14800,0
20231207,164600,2856583310,14800,14800,14800,14800,0
20231207,164500,2856583310,14800,14800,14800,14800,0
20231207,164400,2856583310,14800,14800,14800,14800,0
20231207,164300,2856583310,14800,14800,14800,14800,0
20231207,164200,2856583310,14800,14800,14800,14800,0
20231207,164100,2856583310,14800,14800,14800,14800,0
20231207,164000,2856583310,14800,14800,14800,14800,8395
20231207,163900,2856583310,14800,14800,14800,14800,0
20231207,163800,2856583310,14800,14800,14800,14800,0
20231207,163700,2856583310,14800,14800,14800,14800,0
20231207,163600,2856583310,14800,14800,14800,14800,0
20231207,163500,2856583310,14800,14800,14800,14800,0
20231207,163400,2856583310,14800,14800,14800,14800,0
20231207,163300,2856583310,14800,14800,14800,14800,0
20231207,163200,2856583310,14800,14800,14800,14800,0
20231207,163100,2856583310,14800,14800,14800,14800,0
20231207,163000,2856583310,14800,14800,14800,14800,0
20231207,162900,2856583310,14800,14800,14800,14800,0
20231207,162800,2856583310,14800,14800,14800,14800,0
20231207,162700,2856583310,14800,14800,14800,14800,0
20231207,162600,2856583310,14800,14800,14800,14800,0
20231207,162500,2856583310,14800,14800,14800,14800,0
20231207,162400,2856583310,14800,14800,14800,14800,0
20231207,162300,2856583310,14800,14800,14800,14800,0
20231207,162200,2856583310,14800,14800,14800,14800,0
20231207,162100,2856583310,14800,14800,14800,14800,0
20231207,162000,2856583310,14800,14800,14800,14800,0
20231207,161900,2856583310,14800,14800,14800,14800,0
20231207,161800,2856583310,14800,14800,14800,14800,0
20231207,161700,2856583310,14800,14800,14800,14800,0
20231207,161600,2856583310,14800,14800,14800,14800,0
20231207,161500,2856583310,14800,14800,14800,14800,0
20231207,161400,2856583310,14800,14800,14800,14800,0
20231207,161300,2856583310,14800,14800,14800,14800,0
20231207,161200,2856583310,14800,14800,14800,14800,0
20231207,161100,2856583310,14800,14800,14800,14800,0
20231207,161000,2856583310,14800,14800,14800,14800,8395
20231207,160900,2856583310,14800,14800,14800,14800,0
20231207,160800,2856583310,14800,14800,14800,14800,0
20231207,160700,2856583310,14800,14800,14800,14800,0
20231207,160600,2856583310,14800,14800,14800,14800,0
20231207,160500,2856583310,14800,14800,14800,14800,0
20231207,160400,2856583310,14800,14800,14800,14800,0
20231207,160300,2856583310,14800,14800,14800,14800,0
20231207,160200,2856583310,14800,14800,14800,14800,0
20231207,160100,2856583310,14800,14800,14800,14800,0
20231207,160000,2856583310,14800,14800,14800,14800,0
20231207,155900,2856583310,14800,14800,14800,14800,0
20231207,155800,2856583310,14800,14800,14800,14800,0
20231207,155700,2856583310,14800,14800,14800,14800,0
20231207,155600,2856583310,14800,14800,14800,14800,0
20231207,155500,2856583310,14800,14800,14800,14800,0
20231207,155400,2856583310,14800,14800,14800,14800,0
20231207,155300,2856583310,14800,14800,14800,14800,0
20231207,155200,2856583310,14800,14800,14800,14800,0
20231207,155100,2856583310,14800,14800,14800,14800,0
20231207,155000,2856583310,14800,14800,14800,14800,0
20231207,154900,2856583310,14800,14800,14800,14800,0
20231207,154800,2856583310,14800,14800,14800,14800,0
20231207,154700,2856583310,14800,14800,14800,14800,0
20231207,154600,2856583310,14800,14800,14800,14800,0
20231207,154500,2856583310,14800,14800,14800,14800,0
20231207,154400,2856583310,14800,14800,14800,14800,0
20231207,154300,2856583310,14800,14800,14800,14800,0
20231207,154200,2856583310,14800,14800,14800,14800,0
20231207,154100,2856583310,14800,14800,14800,14800,0
20231207,154000,2856583310,14800,14800,14800,14800,8395
20231207,153900,2856583310,14800,14800,14800,14800,0
20231207,153800,2856583310,14800,14800,14800,14800,0
20231207,153700,2856583310,14800,14800,14800,14800,0
20231207,153600,2856583310,14800,14800,14800,14800,0
20231207,153500,2856583310,14800,14800,14800,14800,0
20231207,153400,2856583310,14800,14800,14800,14800,0
20231207,153300,2856583310,14800,14800,14800,14800,0
20231207,153200,2856583310,14800,14800,14800,14800,0
20231207,153100,2856583310,14800,14800,14800,14800,0
20231207,153000,2856583310,14800,14800,14800,14800,8395
20231207,152900,2732337310,14820,14820,14820,14820,0
20231207,152800,2732337310,14820,14820,14820,14820,0
20231207,152700,2732337310,14820,14820,14820,14820,0
20231207,152600,2732337310,14820,14820,14820,14820,0
20231207,152500,2732337310,14820,14820,14820,14820,0
20231207,152400,2732337310,14820,14820,14820,14820,0
20231207,152300,2732337310,14820,14820,14820,14820,0
20231207,152200,2732337310,14820,14820,14820,14820,0
20231207,152100,2732337310,14820,14820,14820,14820,0
20231207,152000,2732337310,14820,14820,14820,14820,0
20231207,151900,2732337310,14820,14830,14830,14820,5466
20231207,151800,2651312380,14830,14820,14830,14820,359
20231207,151700,2645990990,14820,14840,14840,14820,4740
20231207,151600,2575684190,14850,14850,14850,14840,1363
20231207,151500,2555456000,14840,14840,14840,14830,536
20231207,151400,2547501770,14840,14840,14840,14830,1186
20231207,151300,2529905020,14840,14840,14850,14830,737
20231207,151200,2518968910,14850,14840,14850,14840,2560
20231207,151100,2480976600,14840,14850,14850,14840,218
20231207,151000,2477740950,14850,14850,14850,14840,207
20231207,150900,2474667350,14840,14860,14860,14840,6500
20231207,150800,2378143870,14860,14860,14870,14860,1925
20231207,150700,2349538130,14860,14870,14870,14860,290
20231207,150600,2345227730,14870,14870,14870,14870,4413
20231207,150500,2279606420,14870,14870,14870,14870,1233
20231207,150400,2261271710,14870,14870,14870,14870,541
20231207,150300,2253227040,14870,14880,14880,14870,179
20231207,150200,2250565080,14880,14880,14880,14880,123
20231207,150100,2248734840,14880,14880,14880,14880,228
20231207,150000,2245342200,14890,14880,14890,14880,447
20231207,145900,2238690510,14870,14880,14880,14870,262
20231207,145800,2234794360,14880,14880,14880,14880,7
20231207,145700,2234690200,14870,14880,14880,14870,216
20231207,145600,2231476330,14870,14870,14870,14870,89
20231207,145500,2230152900,14880,14880,14880,14880,10
20231207,145400,2230004100,14880,14870,14880,14870,251
20231207,145300,2226271720,14870,14870,14870,14870,248
20231207,145200,2222583960,14860,14880,14880,14860,175
20231207,145100,2219981880,14870,14870,14870,14870,65
20231207,145000,2219015330,14860,14870,14870,14860,306
20231207,144900,2214468030,14870,14870,14870,14870,573
20231207,144800,2205947520,14880,14880,14880,14880,35
20231207,144700,2205426720,14870,14870,14870,14870,135
20231207,144600,2203419270,14860,14870,14870,14860,350
20231207,144500,2198216280,14870,14870,14870,14870,347
20231207,144400,2193056390,14880,14870,14880,14860,117
20231207,144300,2191317640,14860,14870,14880,14860,74
20231207,144200,2190217830,14860,14860,14870,14860,205
20231207,144100,2187171510,14860,14880,14880,14860,5782
20231207,144000,2101197450,14880,14880,14890,14880,121
20231207,143900,2099396570,14890,14880,14890,14880,25
20231207,143800,2099024460,14880,14890,14890,14880,89
20231207,143700,2097699940,14890,14890,14890,14890,857
20231207,143600,2084939210,14890,14890,14900,14880,717
20231207,143500,2074262900,14900,14890,14900,14890,195
20231207,143400,2071359340,14890,14880,14890,14880,818
20231207,143300,2059180690,14880,14890,14890,14880,2919
20231207,143200,2015742860,14890,14880,14890,14880,73
20231207,143100,2014656020,14890,14890,14890,14880,359
20231207,143000,2009311810,14880,14890,14890,14880,626
20231207,142900,1999996920,14890,14890,14890,14890,12
20231207,142800,1999818240,14890,14890,14890,14890,3
20231207,142700,1999773570,14890,14890,14890,14890,9
20231207,142600,1999639560,14890,14890,14890,14890,20
20231207,142500,1999341760,14890,14900,14900,14880,409
20231207,142400,1993253090,14880,14890,14890,14880,134
20231207,142300,1991258070,14900,14900,14900,14890,94
20231207,142200,1989857670,14930,14900,14930,14900,50
20231207,142100,1989112640,14900,14930,14930,14900,21
20231207,142000,1988799710,14890,14890,14890,14890,0
20231207,141900,1988799710,14890,14890,14890,14890,0
20231207,141800,1988799710,14890,14960,14960,14890,7
20231207,141700,1988695200,14960,14870,14960,14870,4687
20231207,141600,1918841550,14870,14870,14870,14870,130
20231207,141500,1916908450,14870,14870,14870,14870,399
20231207,141400,1910975320,14880,14880,14880,14880,2782
20231207,141300,1869579160,14880,14880,14880,14880,301
20231207,141200,1865100280,14890,14890,14890,14890,107
20231207,141100,1863507050,14890,14880,14890,14880,279
20231207,141000,1859353190,14890,14890,14890,14890,211
20231207,140900,1856211400,14890,14890,14890,14880,193
20231207,140800,1853338500,14890,14890,14890,14880,122
20231207,140700,1851522130,14880,14880,14880,14880,700
20231207,140600,1841106130,14880,14880,14900,14880,103
20231207,140500,1839573020,14890,14890,14890,14890,654
20231207,140400,1829834960,14890,14890,14890,14890,7
20231207,140300,1829730730,14890,14890,14890,14890,51
20231207,140200,1828971340,14890,14900,14900,14890,17
20231207,140100,1828718120,14890,14890,14890,14890,0
20231207,140000,1828718120,14890,14890,14890,14890,162
20231207,135900,1826305940,14890,14890,14890,14890,31
20231207,135800,1825844350,14880,14890,14890,14880,625
20231207,135700,1816540270,14890,14890,14890,14890,0
20231207,135600,1816540270,14890,14890,14890,14890,26
20231207,135500,1816153130,14890,14910,14910,14890,55
20231207,135400,1815333280,14880,14880,14900,14880,543
20231207,135300,1807249180,14880,14890,14890,14880,353
20231207,135200,1801993920,14890,14900,14900,14890,54
20231207,135100,1801189830,14900,14900,14900,14900,4
20231207,135000,1801130230,14900,14890,14900,14890,313
20231207,134900,1796469650,14890,14890,14890,14890,200
20231207,134800,1793491650,14890,14900,14900,14890,489
20231207,134700,1786209340,14890,14900,14910,14890,157
20231207,134600,1783871420,14900,14900,14900,14900,89
20231207,134500,1782545320,14900,14910,14910,14900,1006
20231207,134400,1767555860,14910,14910,14910,14910,65
20231207,134300,1766586710,14910,14910,14910,14900,397
20231207,134200,1760668040,14910,14910,14910,14900,116
20231207,134100,1758939290,14910,14910,14910,14900,35
20231207,134000,1758417730,14900,14910,14910,14900,869
20231207,133900,1745465650,14910,14910,14910,14910,0
20231207,133800,1745465650,14910,14910,14910,14910,27
20231207,133700,1745063080,14920,14930,14930,14920,313
20231207,133600,1740392850,14930,14930,14930,14930,1
20231207,133500,1740377920,14930,14930,14930,14930,2
20231207,133400,1740348060,14940,14930,14940,14930,274
20231207,133300,1736257230,14920,14920,14920,14920,0
20231207,133200,1736257230,14920,14920,14920,14920,54
20231207,133100,1735451550,14900,14900,14900,14900,0
20231207,133000,1735451550,14900,14900,14900,14900,0
20231207,132900,1735451550,14900,14910,14910,14900,349
20231207,132800,1730249840,14910,14910,14910,14900,415
20231207,132700,1724064430,14920,14920,14920,14910,186
20231207,132600,1721290940,14930,14930,14930,14930,1
20231207,132500,1721276010,14930,14930,14930,14930,41
20231207,132400,1720663880,14930,14930,14930,14930,30
20231207,132300,1720215980,14930,14930,14930,14930,10
20231207,132200,1720066680,14920,14920,14930,14920,50
20231207,132100,1719320640,14900,14910,14910,14900,80
20231207,132000,1718128140,14900,14900,14900,14900,1
20231207,131900,1718113240,14900,14920,14920,14900,717
20231207,131800,1707425310,14910,14910,14910,14910,350
20231207,131700,1702206810,14900,14880,14900,14880,6404
20231207,131600,1606796080,14880,14880,14880,14880,254
20231207,131500,1603016560,14880,14870,14880,14870,122
20231207,131400,1601202220,14870,14860,14870,14860,1112
20231207,131300,1584667060,14860,14860,14860,14860,22
20231207,131200,1584340140,14860,14870,14870,14860,68
20231207,131100,1583329590,14860,14870,14870,14860,121
20231207,131000,1581530660,14860,14860,14870,14860,236
20231207,130900,1578023600,14860,14860,14860,14860,56
20231207,130800,1577191440,14860,14860,14860,14860,29
20231207,130700,1576760500,14860,14870,14870,14860,32
20231207,130600,1576284960,14860,14870,14870,14860,472
20231207,130500,1569270770,14870,14860,14870,14860,12
20231207,130400,1569092340,14860,14860,14860,14860,74
20231207,130300,1567992700,14860,14860,14860,14860,131
20231207,130200,1566046040,14860,14870,14870,14860,106
20231207,130100,1564469850,14870,14870,14870,14870,3
20231207,130000,1564425240,14860,14870,14870,14860,1796
20231207,125900,1537734990,14880,14870,14880,14870,18
20231207,125800,1537467260,14860,14860,14870,14860,27
20231207,125700,1537065990,14860,14860,14870,14860,768
20231207,125600,1525650700,14870,14870,14870,14870,305
20231207,125500,1521115350,14870,14880,14880,14870,80
20231207,125400,1519925700,14880,14880,14880,14880,36
20231207,125300,1519390020,14880,14880,14880,14880,52
20231207,125200,1518616260,14880,14880,14880,14880,85
20231207,125100,1517351460,14880,14880,14880,14870,582
20231207,125000,1508696710,14880,14890,14890,14880,75
20231207,124900,1507580670,14890,14890,14890,14890,40
20231207,124800,1506985070,14890,14870,14890,14870,214
20231207,124700,1503802710,14870,14880,14880,14870,382
20231207,124600,1498122180,14880,14870,14890,14870,139
20231207,124500,1496055220,14890,14870,14890,14870,26
20231207,124400,1495668560,14870,14870,14890,14870,86
20231207,124300,1494389690,14870,14870,14870,14870,110
20231207,124200,1492753990,14870,14880,14880,14870,63
20231207,124100,1491817080,14880,14890,14890,14880,120
20231207,124000,1490031380,14870,14880,14890,14870,66
20231207,123900,1489049490,14890,14880,14890,14880,99
20231207,123800,1487576080,14880,14880,14880,14880,693
20231207,123700,1477264240,14880,14880,14880,14880,0
20231207,123600,1477264240,14880,14880,14880,14880,0
20231207,123500,1477264240,14880,14880,14880,14880,210
20231207,123400,1474139440,14880,14880,14880,14880,21
20231207,123300,1473826960,14880,14880,14880,14870,585
20231207,123200,1465125410,14870,14870,14870,14870,214
20231207,123100,1461943230,14870,14870,14870,14870,78
20231207,123000,1460783370,14870,14890,14890,14870,126
20231207,122900,1458909350,14870,14870,14870,14870,26
20231207,122800,1458522730,14880,14880,14880,14880,11
20231207,122700,1458359050,14890,14870,14890,14870,122
20231207,122600,1456542910,14890,14870,14890,14870,201
20231207,122500,1453554020,14870,14870,14870,14870,51
20231207,122400,1452795650,14870,14870,14870,14870,0
20231207,122300,1452795650,14870,14870,14870,14870,28
20231207,122200,1452379290,14900,14880,14900,14870,1011
20231207,122100,1437344670,14900,14900,14900,14900,1
20231207,122000,1437329770,14880,14890,14890,14880,231
20231207,121900,1433892470,14880,14900,14900,14880,2544
20231207,121800,1396037630,14880,14880,14880,14880,27
20231207,121700,1395635870,14880,14890,14890,14880,727
20231207,121600,1384816840,14900,14900,14900,14900,1
20231207,121500,1384801940,14900,14890,14900,14890,80
20231207,121400,1383610730,14890,14890,14890,14880,521
20231207,121300,1375858040,14890,14880,14890,14880,28
20231207,121200,1375441380,14880,14890,14890,14880,353
20231207,121100,1370185440,14890,14890,14890,14890,696
20231207,121000,1359822000,14900,14900,14900,14890,1532
20231207,120900,1336999820,14900,14900,14910,14900,54
20231207,120800,1336195210,14900,14900,14900,14900,0
20231207,120700,1336195210,14900,14910,14920,14900,471
20231207,120600,1329171240,14900,14910,14910,14900,366
20231207,120500,1323717770,14910,14910,14910,14910,32
20231207,120400,1323240650,14910,14910,14910,14910,377
20231207,120300,1317619580,14910,14910,14910,14910,6
20231207,120200,1317530120,14910,14910,14910,14900,151
20231207,120100,1315278960,14910,14910,14910,14910,51
20231207,120000,1314518550,14910,14910,14910,14910,12
20231207,115900,1314339630,14910,14910,14910,14910,89
20231207,115800,1313012640,14910,14920,14920,14910,328
20231207,115700,1308122150,14920,14920,14920,14920,0
20231207,115600,1308122150,14920,14920,14920,14920,0
20231207,115500,1308122150,14920,14920,14920,14910,25
20231207,115400,1307749350,14920,14910,14920,14910,26
20231207,115300,1307361660,14910,14910,14910,14910,0
20231207,115200,1307361660,14910,14900,14910,14900,1020
20231207,115100,1292160750,14890,14900,14900,14890,308
20231207,115000,1287574230,14900,14900,14900,14900,44
20231207,114900,1286918630,14890,14890,14900,14890,192
20231207,114800,1284059450,14890,14890,14890,14890,25
20231207,114700,1283687200,14890,14900,14900,14890,216
20231207,114600,1280469390,14900,14910,14910,14900,41
20231207,114500,1279858340,14900,14910,14910,14900,69
20231207,114400,1278830230,14890,14890,14890,14890,0
20231207,114300,1278830230,14890,14890,14890,14890,1218
20231207,114200,1260694210,14890,14890,14900,14890,12
20231207,114100,1260515520,14890,14910,14910,14890,98
20231207,114000,1259056220,14910,14890,14910,14890,46
20231207,113900,1258370880,14890,14890,14890,14890,27
20231207,113800,1257968850,14890,14890,14900,14890,101
20231207,113700,1256464790,14890,14890,14900,14890,124
20231207,113600,1254617930,14890,14890,14890,14890,0
20231207,113500,1254617930,14890,14890,14910,14890,32
20231207,113400,1254141430,14890,14890,14890,14890,0
20231207,113300,1254141430,14890,14910,14910,14890,131
20231207,113200,1252190320,14890,14900,14900,14890,77
20231207,113100,1251043780,14900,14890,14910,14890,535
20231207,113000,1243072850,14890,14890,14890,14890,910
20231207,112900,1229522950,14890,14890,14890,14890,0
20231207,112800,1229522950,14890,14900,14900,14890,467
20231207,112700,1222565420,14900,14900,14900,14900,200
20231207,112600,1219585420,14900,14900,14910,14900,705
20231207,112500,1209080910,14890,14900,14900,14890,2732
20231207,112400,1168396910,14900,14900,14900,14900,220
20231207,112300,1165118910,14900,14890,14900,14890,464
20231207,112200,1158209210,14890,14880,14890,14880,600
20231207,112100,1149275470,14880,14890,14890,14880,129
20231207,112000,1147354910,14890,14880,14890,14880,398
20231207,111900,1141430550,14880,14880,14880,14880,1
20231207,111800,1141415670,14880,14890,14890,14880,43
20231207,111700,1140775630,14880,14880,14890,14880,662
20231207,111600,1130924960,14890,14890,14890,14880,524
20231207,111500,1123122920,14890,14890,14890,14890,124
20231207,111400,1121276560,14890,14900,14900,14890,221
20231207,111300,1117984660,14900,14890,14900,14890,58
20231207,111200,1117121030,14900,14900,14900,14900,20
20231207,111100,1116823030,14900,14900,14900,14900,331
20231207,111000,1111891130,14910,14910,14910,14910,1
20231207,110900,1111876220,14910,14910,14910,14910,0
20231207,110800,1111876220,14910,14910,14910,14910,289
20231207,110700,1107567230,14910,14910,14910,14910,211
20231207,110600,1104421220,14900,14900,14900,14900,76
20231207,110500,1103288820,14890,14900,14900,14890,2110
20231207,110400,1071850150,14900,14910,14910,14900,93
20231207,110300,1070463620,14910,14940,14940,14910,131
20231207,110200,1068509480,14940,14910,14940,14910,567
20231207,110100,1060045430,14910,14910,14910,14900,100
20231207,110000,1058555260,14900,14900,14900,14900,0
20231207,105900,1058555260,14900,14890,14900,14890,500
20231207,105800,1051105760,14900,14890,14900,14890,1146
20231207,105700,1034031620,14890,14890,14900,14880,679
20231207,105600,1023927790,14880,14890,14890,14880,759
20231207,105500,1012631630,14890,14890,14890,14890,97
20231207,105400,1011187300,14890,14900,14910,14890,7429
20231207,105300,900515140,14900,14910,14910,14900,138
20231207,105200,898457830,14910,14910,14910,14910,62
20231207,105100,897533410,14920,14910,14920,14910,384
20231207,105000,891804940,14910,14920,14920,14910,53
20231207,104900,891014700,14920,14910,14920,14910,197
20231207,104800,888077130,14910,14910,14910,14910,114
20231207,104700,886377390,14920,14920,14920,14920,3
20231207,104600,886332630,14910,14910,14910,14910,645
20231207,104500,876715680,14910,14920,14920,14910,507
20231207,104400,869155870,14930,14910,14930,14910,174
20231207,104300,866560050,14930,14930,14930,14930,3
20231207,104200,866515260,14910,14910,14910,14910,200
20231207,104100,863533260,14910,14930,14930,14910,199
20231207,104000,860565650,14920,14920,14920,14920,31
20231207,103900,860103130,14920,14920,14920,14920,46
20231207,103800,859416810,14920,14910,14920,14910,28
20231207,103700,858999200,14910,14920,14920,14910,30
20231207,103600,858551890,14920,14920,14920,14920,345
20231207,103500,853404490,14920,14920,14920,14920,340
20231207,103400,848331690,14920,14930,14930,14920,36
20231207,103300,847794460,14930,14930,14930,14930,288
20231207,103200,843494620,14930,14930,14930,14930,2
20231207,103100,843464760,14930,14950,14950,14930,817
20231207,103000,831259070,14950,14960,14980,14950,394
20231207,102900,825364830,14970,14970,14970,14970,5
20231207,102800,825289980,14970,14970,14970,14970,0
20231207,102700,825289980,14970,14970,14970,14970,10
20231207,102600,825140280,14970,14970,14970,14970,13
20231207,102500,824945670,14970,14970,14970,14970,7
20231207,102400,824840880,14970,14970,14970,14970,205
20231207,102300,821772030,14980,14980,14980,14980,3
20231207,102200,821727090,14980,14980,14980,14980,21
20231207,102100,821412510,14980,14980,14980,14980,70
20231207,102000,820363910,14980,14980,14980,14980,501
20231207,101900,812858930,14980,14980,14980,14980,36
20231207,101800,812319650,14980,14940,14980,14940,193
20231207,101700,809436120,14940,14950,14950,14940,55
20231207,101600,808614370,14950,14950,14950,14950,22
20231207,101500,808285470,14970,14960,14970,14960,97
20231207,101400,806833900,14940,14930,14940,14930,80
20231207,101300,805639470,14930,14940,14940,14920,444
20231207,101200,799012590,14970,14970,14970,14970,1
20231207,101100,798997620,14970,14940,14970,14940,9
20231207,101000,798863070,14930,14950,14980,14930,491
20231207,100900,791525420,14950,14960,14990,14950,95
20231207,100800,790105110,14960,14960,14970,14960,47
20231207,100700,789401540,14950,14960,14960,14950,347
20231207,100600,784213790,14960,14970,14970,14960,147
20231207,100500,782014240,14970,15000,15000,14970,27
20231207,100400,781610000,14970,14970,14970,14970,5
20231207,100300,781535150,14970,14990,14990,14970,32
20231207,100200,781055970,15000,15000,15000,15000,3
20231207,100100,781010970,15000,14960,15000,14950,111
20231207,100000,779351430,15000,14990,15000,14990,21
20231207,095900,779036630,14990,14990,14990,14990,430
20231207,095800,772590930,14990,14990,14990,14990,211
20231207,095700,769428040,14990,14950,14990,14940,308
20231207,095600,764821110,14950,14970,14970,14950,470
20231207,095500,757789770,14970,15000,15000,14970,874
20231207,095400,744686620,15000,15000,15000,15000,47
20231207,095300,743981620,15000,14990,15000,14990,12
20231207,095200,743801710,14980,14990,15000,14980,249
20231207,095100,740068630,14990,14970,14990,14970,271
20231207,095000,736007600,14970,14950,14970,14950,237
20231207,094900,732462420,14950,14950,14950,14950,5
20231207,094800,732387670,14950,14950,14950,14950,5
20231207,094700,732312920,14960,14950,14960,14950,120
20231207,094600,730518620,14950,14940,14960,14940,332
20231207,094500,725557430,14940,14940,14940,14940,99
20231207,094400,724078370,14940,14930,14940,14920,64
20231207,094300,723123030,14930,14920,14930,14920,100
20231207,094200,721630140,14920,14930,14930,14920,95
20231207,094100,720211880,14940,14920,14940,14920,4
20231207,094000,720152160,14910,14910,14930,14910,565
20231207,093900,711725300,14910,14910,14910,14910,22
20231207,093800,711397280,14910,14920,14920,14910,15
20231207,093700,711173500,14890,14930,14930,14890,5878
20231207,093600,623598760,14920,14930,14930,14920,309
20231207,093500,618985410,14930,14930,14930,14920,547
20231207,093400,610820700,14920,14910,14930,14910,428
20231207,093300,604435790,14910,14910,14910,14900,357
20231207,093200,599114260,14910,14900,14910,14900,66
20231207,093100,598130690,14920,14930,14930,14900,247
20231207,093000,594444880,14930,14910,14930,14900,1121
20231207,092900,577721730,14910,14930,14930,14900,1726
20231207,092800,552003680,14910,14900,14910,14900,580
20231207,092700,543359220,14900,14900,14900,14900,44
20231207,092600,542703620,14900,14900,14900,14890,117
20231207,092500,540960330,14880,14900,14910,14880,2275
20231207,092400,507094220,14900,14900,14900,14900,85
20231207,092300,505827720,14900,14910,14910,14880,2462
20231207,092200,469151700,14930,14930,14930,14930,11
20231207,092100,468987470,14930,14910,14930,14900,1369
20231207,092000,448586720,14920,14910,14920,14900,1922
20231207,091900,419939130,14920,14920,14920,14920,3
20231207,091800,419894370,14900,14910,14920,14900,2018
20231207,091700,389807280,14910,14930,14930,14910,1122
20231207,091600,373073270,14930,14940,14940,14920,278
20231207,091500,368923650,14940,14960,14960,14940,77
20231207,091400,367773170,14940,14950,14960,14920,2251
20231207,091300,334162150,14950,14970,14970,14950,582
20231207,091200,325453000,14970,14970,14980,14970,231
20231207,091100,321994810,14970,14970,15000,14970,874
20231207,091000,308910300,14970,14980,15010,14970,629
20231207,090900,299471270,14980,14940,14980,14940,111
20231207,090800,297810660,14960,14940,14960,14940,817
20231207,090700,285599470,14940,14930,14940,14930,519
20231207,090600,277850600,14920,14920,14920,14910,1439
20231207,090500,256385720,14920,14960,14960,14920,457
20231207,090400,249563580,14920,14970,14970,14900,2928
20231207,090300,205872930,14970,15000,15010,14960,1441
20231207,090200,184277550,15010,15060,15060,15000,1665
20231207,090100,159247020,15050,15070,15100,15050,709
20231207,090000,148571980,15060,15050,15060,15050,9749