KissMeData/263700/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,205000,895614630,4770,4770,4770,4770,5536
20231215,204900,895614630,4770,4770,4770,4770,0
20231215,204800,895614630,4770,4770,4770,4770,0
20231215,204700,895614630,4770,4770,4770,4770,0
20231215,204600,895614630,4770,4770,4770,4770,0
20231215,204500,895614630,4770,4770,4770,4770,0
20231215,204400,895614630,4770,4770,4770,4770,0
20231215,204300,895614630,4770,4770,4770,4770,0
20231215,204200,895614630,4770,4770,4770,4770,0
20231215,204100,895614630,4770,4770,4770,4770,0
20231215,204000,895614630,4770,4770,4770,4770,0
20231215,203900,895614630,4770,4770,4770,4770,0
20231215,203800,895614630,4770,4770,4770,4770,0
20231215,203700,895614630,4770,4770,4770,4770,0
20231215,203600,895614630,4770,4770,4770,4770,0
20231215,203500,895614630,4770,4770,4770,4770,0
20231215,203400,895614630,4770,4770,4770,4770,0
20231215,203300,895614630,4770,4770,4770,4770,0
20231215,203200,895614630,4770,4770,4770,4770,0
20231215,203100,895614630,4770,4770,4770,4770,0
20231215,203000,895614630,4770,4770,4770,4770,0
20231215,202900,895614630,4770,4770,4770,4770,0
20231215,202800,895614630,4770,4770,4770,4770,0
20231215,202700,895614630,4770,4770,4770,4770,0
20231215,202600,895614630,4770,4770,4770,4770,0
20231215,202500,895614630,4770,4770,4770,4770,0
20231215,202400,895614630,4770,4770,4770,4770,0
20231215,202300,895614630,4770,4770,4770,4770,0
20231215,202200,895614630,4770,4770,4770,4770,0
20231215,202100,895614630,4770,4770,4770,4770,0
20231215,202000,895614630,4770,4770,4770,4770,5536
20231215,201900,895614630,4770,4770,4770,4770,0
20231215,201800,895614630,4770,4770,4770,4770,0
20231215,201700,895614630,4770,4770,4770,4770,0
20231215,201600,895614630,4770,4770,4770,4770,0
20231215,201500,895614630,4770,4770,4770,4770,0
20231215,201400,895614630,4770,4770,4770,4770,0
20231215,201300,895614630,4770,4770,4770,4770,0
20231215,201200,895614630,4770,4770,4770,4770,0
20231215,201100,895614630,4770,4770,4770,4770,0
20231215,201000,895614630,4770,4770,4770,4770,0
20231215,200900,895614630,4770,4770,4770,4770,0
20231215,200800,895614630,4770,4770,4770,4770,0
20231215,200700,895614630,4770,4770,4770,4770,0
20231215,200600,895614630,4770,4770,4770,4770,0
20231215,200500,895614630,4770,4770,4770,4770,0
20231215,200400,895614630,4770,4770,4770,4770,0
20231215,200300,895614630,4770,4770,4770,4770,0
20231215,200200,895614630,4770,4770,4770,4770,0
20231215,200100,895614630,4770,4770,4770,4770,0
20231215,200000,895614630,4770,4770,4770,4770,0
20231215,195900,895614630,4770,4770,4770,4770,0
20231215,195800,895614630,4770,4770,4770,4770,0
20231215,195700,895614630,4770,4770,4770,4770,0
20231215,195600,895614630,4770,4770,4770,4770,0
20231215,195500,895614630,4770,4770,4770,4770,0
20231215,195400,895614630,4770,4770,4770,4770,0
20231215,195300,895614630,4770,4770,4770,4770,0
20231215,195200,895614630,4770,4770,4770,4770,0
20231215,195100,895614630,4770,4770,4770,4770,0
20231215,195000,895614630,4770,4770,4770,4770,5536
20231215,194900,895614630,4770,4770,4770,4770,0
20231215,194800,895614630,4770,4770,4770,4770,0
20231215,194700,895614630,4770,4770,4770,4770,0
20231215,194600,895614630,4770,4770,4770,4770,0
20231215,194500,895614630,4770,4770,4770,4770,0
20231215,194400,895614630,4770,4770,4770,4770,0
20231215,194300,895614630,4770,4770,4770,4770,0
20231215,194200,895614630,4770,4770,4770,4770,0
20231215,194100,895614630,4770,4770,4770,4770,0
20231215,194000,895614630,4770,4770,4770,4770,0
20231215,193900,895614630,4770,4770,4770,4770,0
20231215,193800,895614630,4770,4770,4770,4770,0
20231215,193700,895614630,4770,4770,4770,4770,0
20231215,193600,895614630,4770,4770,4770,4770,0
20231215,193500,895614630,4770,4770,4770,4770,0
20231215,193400,895614630,4770,4770,4770,4770,0
20231215,193300,895614630,4770,4770,4770,4770,0
20231215,193200,895614630,4770,4770,4770,4770,0
20231215,193100,895614630,4770,4770,4770,4770,0
20231215,193000,895614630,4770,4770,4770,4770,0
20231215,192900,895614630,4770,4770,4770,4770,0
20231215,192800,895614630,4770,4770,4770,4770,0
20231215,192700,895614630,4770,4770,4770,4770,0
20231215,192600,895614630,4770,4770,4770,4770,0
20231215,192500,895614630,4770,4770,4770,4770,0
20231215,192400,895614630,4770,4770,4770,4770,0
20231215,192300,895614630,4770,4770,4770,4770,0
20231215,192200,895614630,4770,4770,4770,4770,0
20231215,192100,895614630,4770,4770,4770,4770,0
20231215,192000,895614630,4770,4770,4770,4770,5536
20231215,191900,895614630,4770,4770,4770,4770,0
20231215,191800,895614630,4770,4770,4770,4770,0
20231215,191700,895614630,4770,4770,4770,4770,0
20231215,191600,895614630,4770,4770,4770,4770,0
20231215,191500,895614630,4770,4770,4770,4770,0
20231215,191400,895614630,4770,4770,4770,4770,0
20231215,191300,895614630,4770,4770,4770,4770,0
20231215,191200,895614630,4770,4770,4770,4770,0
20231215,191100,895614630,4770,4770,4770,4770,0
20231215,191000,895614630,4770,4770,4770,4770,0
20231215,190900,895614630,4770,4770,4770,4770,0
20231215,190800,895614630,4770,4770,4770,4770,0
20231215,190700,895614630,4770,4770,4770,4770,0
20231215,190600,895614630,4770,4770,4770,4770,0
20231215,190500,895614630,4770,4770,4770,4770,0
20231215,190400,895614630,4770,4770,4770,4770,0
20231215,190300,895614630,4770,4770,4770,4770,0
20231215,190200,895614630,4770,4770,4770,4770,0
20231215,190100,895614630,4770,4770,4770,4770,0
20231215,190000,895614630,4770,4770,4770,4770,0
20231215,185900,895614630,4770,4770,4770,4770,0
20231215,185800,895614630,4770,4770,4770,4770,0
20231215,185700,895614630,4770,4770,4770,4770,0
20231215,185600,895614630,4770,4770,4770,4770,0
20231215,185500,895614630,4770,4770,4770,4770,0
20231215,185400,895614630,4770,4770,4770,4770,0
20231215,185300,895614630,4770,4770,4770,4770,0
20231215,185200,895614630,4770,4770,4770,4770,0
20231215,185100,895614630,4770,4770,4770,4770,0
20231215,185000,895614630,4770,4770,4770,4770,5536
20231215,184900,895614630,4770,4770,4770,4770,0
20231215,184800,895614630,4770,4770,4770,4770,0
20231215,184700,895614630,4770,4770,4770,4770,0
20231215,184600,895614630,4770,4770,4770,4770,0
20231215,184500,895614630,4770,4770,4770,4770,0
20231215,184400,895614630,4770,4770,4770,4770,0
20231215,184300,895614630,4770,4770,4770,4770,0
20231215,184200,895614630,4770,4770,4770,4770,0
20231215,184100,895614630,4770,4770,4770,4770,0
20231215,184000,895614630,4770,4770,4770,4770,0
20231215,183900,895614630,4770,4770,4770,4770,0
20231215,183800,895614630,4770,4770,4770,4770,0
20231215,183700,895614630,4770,4770,4770,4770,0
20231215,183600,895614630,4770,4770,4770,4770,0
20231215,183500,895614630,4770,4770,4770,4770,0
20231215,183400,895614630,4770,4770,4770,4770,0
20231215,183300,895614630,4770,4770,4770,4770,0
20231215,183200,895614630,4770,4770,4770,4770,0
20231215,183100,895614630,4770,4770,4770,4770,0
20231215,183000,895614630,4770,4770,4770,4770,0
20231215,182900,895614630,4770,4770,4770,4770,0
20231215,182800,895614630,4770,4770,4770,4770,0
20231215,182700,895614630,4770,4770,4770,4770,0
20231215,182600,895614630,4770,4770,4770,4770,0
20231215,182500,895614630,4770,4770,4770,4770,0
20231215,182400,895614630,4770,4770,4770,4770,0
20231215,182300,895614630,4770,4770,4770,4770,0
20231215,182200,895614630,4770,4770,4770,4770,0
20231215,182100,895614630,4770,4770,4770,4770,0
20231215,182000,895614630,4770,4770,4770,4770,5536
20231215,181900,895614630,4770,4770,4770,4770,0
20231215,181800,895614630,4770,4770,4770,4770,0
20231215,181700,895614630,4770,4770,4770,4770,0
20231215,181600,895614630,4770,4770,4770,4770,0
20231215,181500,895614630,4770,4770,4770,4770,0
20231215,181400,895614630,4770,4770,4770,4770,0
20231215,181300,895614630,4770,4770,4770,4770,0
20231215,181200,895614630,4770,4770,4770,4770,0
20231215,181100,895614630,4770,4770,4770,4770,0
20231215,181000,895614630,4770,4770,4770,4770,0
20231215,180900,895614630,4770,4770,4770,4770,0
20231215,180800,895614630,4770,4770,4770,4770,0
20231215,180700,895614630,4770,4770,4770,4770,0
20231215,180600,895614630,4770,4770,4770,4770,0
20231215,180500,895614630,4770,4770,4770,4770,0
20231215,180400,895614630,4770,4770,4770,4770,0
20231215,180300,895614630,4770,4770,4770,4770,0
20231215,180200,895614630,4770,4770,4770,4770,0
20231215,180100,895614630,4770,4770,4770,4770,0
20231215,180000,895614630,4770,4770,4770,4770,0
20231215,175900,895614630,4770,4770,4770,4770,0
20231215,175800,895614630,4770,4770,4770,4770,0
20231215,175700,895614630,4770,4770,4770,4770,0
20231215,175600,895614630,4770,4770,4770,4770,0
20231215,175500,895614630,4770,4770,4770,4770,0
20231215,175400,895614630,4770,4770,4770,4770,0
20231215,175300,895614630,4770,4770,4770,4770,0
20231215,175200,895614630,4770,4770,4770,4770,0
20231215,175100,895614630,4770,4770,4770,4770,0
20231215,175000,895614630,4770,4770,4770,4770,5536
20231215,174900,895614630,4770,4770,4770,4770,0
20231215,174800,895614630,4770,4770,4770,4770,0
20231215,174700,895614630,4770,4770,4770,4770,0
20231215,174600,895614630,4770,4770,4770,4770,0
20231215,174500,895614630,4770,4770,4770,4770,0
20231215,174400,895614630,4770,4770,4770,4770,0
20231215,174300,895614630,4770,4770,4770,4770,0
20231215,174200,895614630,4770,4770,4770,4770,0
20231215,174100,895614630,4770,4770,4770,4770,0
20231215,174000,895614630,4770,4770,4770,4770,0
20231215,173900,895614630,4770,4770,4770,4770,0
20231215,173800,895614630,4770,4770,4770,4770,0
20231215,173700,895614630,4770,4770,4770,4770,0
20231215,173600,895614630,4770,4770,4770,4770,0
20231215,173500,895614630,4770,4770,4770,4770,0
20231215,173400,895614630,4770,4770,4770,4770,0
20231215,173300,895614630,4770,4770,4770,4770,0
20231215,173200,895614630,4770,4770,4770,4770,0
20231215,173100,895614630,4770,4770,4770,4770,0
20231215,173000,895614630,4770,4770,4770,4770,0
20231215,172900,895614630,4770,4770,4770,4770,0
20231215,172800,895614630,4770,4770,4770,4770,0
20231215,172700,895614630,4770,4770,4770,4770,0
20231215,172600,895614630,4770,4770,4770,4770,0
20231215,172500,895614630,4770,4770,4770,4770,0
20231215,172400,895614630,4770,4770,4770,4770,0
20231215,172300,895614630,4770,4770,4770,4770,0
20231215,172200,895614630,4770,4770,4770,4770,0
20231215,172100,895614630,4770,4770,4770,4770,0
20231215,172000,895614630,4770,4770,4770,4770,5536
20231215,171900,895614630,4770,4770,4770,4770,0
20231215,171800,895614630,4770,4770,4770,4770,0
20231215,171700,895614630,4770,4770,4770,4770,0
20231215,171600,895614630,4770,4770,4770,4770,0
20231215,171500,895614630,4770,4770,4770,4770,0
20231215,171400,895614630,4770,4770,4770,4770,0
20231215,171300,895614630,4770,4770,4770,4770,0
20231215,171200,895614630,4770,4770,4770,4770,0
20231215,171100,895614630,4770,4770,4770,4770,0
20231215,171000,895614630,4770,4770,4770,4770,0
20231215,170900,895614630,4770,4770,4770,4770,0
20231215,170800,895614630,4770,4770,4770,4770,0
20231215,170700,895614630,4770,4770,4770,4770,0
20231215,170600,895614630,4770,4770,4770,4770,0
20231215,170500,895614630,4770,4770,4770,4770,0
20231215,170400,895614630,4770,4770,4770,4770,0
20231215,170300,895614630,4770,4770,4770,4770,0
20231215,170200,895614630,4770,4770,4770,4770,0
20231215,170100,895614630,4770,4770,4770,4770,0
20231215,170000,895614630,4770,4770,4770,4770,0
20231215,165900,895614630,4770,4770,4770,4770,0
20231215,165800,895614630,4770,4770,4770,4770,0
20231215,165700,895614630,4770,4770,4770,4770,0
20231215,165600,895614630,4770,4770,4770,4770,0
20231215,165500,895614630,4770,4770,4770,4770,0
20231215,165400,895614630,4770,4770,4770,4770,0
20231215,165300,895614630,4770,4770,4770,4770,0
20231215,165200,895614630,4770,4770,4770,4770,0
20231215,165100,895614630,4770,4770,4770,4770,0
20231215,165000,895614630,4770,4770,4770,4770,5536
20231215,164900,895614630,4770,4770,4770,4770,0
20231215,164800,895614630,4770,4770,4770,4770,0
20231215,164700,895614630,4770,4770,4770,4770,0
20231215,164600,895614630,4770,4770,4770,4770,0
20231215,164500,895614630,4770,4770,4770,4770,0
20231215,164400,895614630,4770,4770,4770,4770,0
20231215,164300,895614630,4770,4770,4770,4770,0
20231215,164200,895614630,4770,4770,4770,4770,0
20231215,164100,895614630,4770,4770,4770,4770,0
20231215,164000,895614630,4770,4770,4770,4770,0
20231215,163900,895614630,4770,4770,4770,4770,0
20231215,163800,895614630,4770,4770,4770,4770,0
20231215,163700,895614630,4770,4770,4770,4770,0
20231215,163600,895614630,4770,4770,4770,4770,0
20231215,163500,895614630,4770,4770,4770,4770,0
20231215,163400,895614630,4770,4770,4770,4770,0
20231215,163300,895614630,4770,4770,4770,4770,0
20231215,163200,895614630,4770,4770,4770,4770,0
20231215,163100,895614630,4770,4770,4770,4770,0
20231215,163000,895614630,4770,4770,4770,4770,0
20231215,162900,895614630,4770,4770,4770,4770,0
20231215,162800,895614630,4770,4770,4770,4770,0
20231215,162700,895614630,4770,4770,4770,4770,0
20231215,162600,895614630,4770,4770,4770,4770,0
20231215,162500,895614630,4770,4770,4770,4770,0
20231215,162400,895614630,4770,4770,4770,4770,0
20231215,162300,895614630,4770,4770,4770,4770,0
20231215,162200,895614630,4770,4770,4770,4770,0
20231215,162100,895614630,4770,4770,4770,4770,0
20231215,162000,895614630,4770,4770,4770,4770,5536
20231215,161900,895614630,4770,4770,4770,4770,0
20231215,161800,895614630,4770,4770,4770,4770,0
20231215,161700,895614630,4770,4770,4770,4770,0
20231215,161600,895614630,4770,4770,4770,4770,0
20231215,161500,895614630,4770,4770,4770,4770,0
20231215,161400,895614630,4770,4770,4770,4770,0
20231215,161300,895614630,4770,4770,4770,4770,0
20231215,161200,895614630,4770,4770,4770,4770,0
20231215,161100,895614630,4770,4770,4770,4770,0
20231215,161000,895614630,4770,4770,4770,4770,0
20231215,160900,895614630,4770,4770,4770,4770,0
20231215,160800,895614630,4770,4770,4770,4770,0
20231215,160700,895614630,4770,4770,4770,4770,0
20231215,160600,895614630,4770,4770,4770,4770,0
20231215,160500,895614630,4770,4770,4770,4770,0
20231215,160400,895614630,4770,4770,4770,4770,0
20231215,160300,895614630,4770,4770,4770,4770,0
20231215,160200,895614630,4770,4770,4770,4770,0
20231215,160100,895614630,4770,4770,4770,4770,0
20231215,160000,895614630,4770,4770,4770,4770,0
20231215,155900,895614630,4770,4770,4770,4770,0
20231215,155800,895614630,4770,4770,4770,4770,0
20231215,155700,895614630,4770,4770,4770,4770,0
20231215,155600,895614630,4770,4770,4770,4770,0
20231215,155500,895614630,4770,4770,4770,4770,0
20231215,155400,895614630,4770,4770,4770,4770,0
20231215,155300,895614630,4770,4770,4770,4770,0
20231215,155200,895614630,4770,4770,4770,4770,0
20231215,155100,895614630,4770,4770,4770,4770,0
20231215,155000,895614630,4770,4770,4770,4770,5536
20231215,154900,895614630,4770,4770,4770,4770,0
20231215,154800,895614630,4770,4770,4770,4770,0
20231215,154700,895614630,4770,4770,4770,4770,0
20231215,154600,895614630,4770,4770,4770,4770,0
20231215,154500,895614630,4770,4770,4770,4770,0
20231215,154400,895614630,4770,4770,4770,4770,0
20231215,154300,895614630,4770,4770,4770,4770,0
20231215,154200,895614630,4770,4770,4770,4770,0
20231215,154100,895614630,4770,4770,4770,4770,0
20231215,154000,895614630,4770,4770,4770,4770,0
20231215,153900,895614630,4770,4770,4770,4770,0
20231215,153800,895614630,4770,4770,4770,4770,0
20231215,153700,895614630,4770,4770,4770,4770,0
20231215,153600,895614630,4770,4770,4770,4770,0
20231215,153500,895614630,4770,4770,4770,4770,0
20231215,153400,895614630,4770,4770,4770,4770,0
20231215,153300,895614630,4770,4770,4770,4770,0
20231215,153200,895614630,4770,4770,4770,4770,0
20231215,153100,895614630,4770,4770,4770,4770,0
20231215,153000,895614630,4770,4770,4770,4770,5536
20231215,152900,869207910,4790,4790,4790,4790,0
20231215,152800,869207910,4790,4790,4790,4790,0
20231215,152700,869207910,4790,4790,4790,4790,0
20231215,152600,869207910,4790,4790,4790,4790,0
20231215,152500,869207910,4790,4790,4790,4790,0
20231215,152400,869207910,4790,4790,4790,4790,0
20231215,152300,869207910,4790,4790,4790,4790,0
20231215,152200,869207910,4790,4790,4790,4790,0
20231215,152100,869207910,4790,4790,4790,4790,0
20231215,152000,869207910,4790,4790,4790,4790,0
20231215,151900,869207910,4790,4790,4790,4785,1327
20231215,151800,862852080,4785,4775,4785,4775,273
20231215,151700,861546485,4790,4790,4790,4785,211
20231215,151600,860536345,4795,4795,4795,4795,0
20231215,151500,860536345,4795,4795,4795,4795,95
20231215,151400,860080820,4770,4780,4780,4770,643
20231215,151300,857008110,4780,4780,4780,4780,0
20231215,151200,857008110,4780,4780,4780,4780,241
20231215,151100,855856130,4790,4795,4795,4790,20
20231215,151000,855760275,4785,4795,4795,4785,96
20231215,150900,855299965,4790,4790,4790,4790,12
20231215,150800,855242485,4780,4790,4790,4780,11
20231215,150700,855189805,4795,4795,4795,4795,0
20231215,150600,855189805,4795,4795,4795,4795,0
20231215,150500,855189805,4795,4780,4795,4780,77
20231215,150400,854821680,4780,4780,4780,4780,32
20231215,150300,854668720,4800,4800,4800,4800,0
20231215,150200,854668720,4800,4800,4800,4800,8
20231215,150100,854630320,4795,4800,4800,4795,39
20231215,150000,854443175,4800,4780,4800,4780,142
20231215,145900,853764395,4780,4775,4780,4775,474
20231215,145800,851499075,4770,4760,4770,4760,289
20231215,145700,850122805,4760,4760,4760,4760,1
20231215,145600,850118045,4765,4765,4765,4765,2
20231215,145500,850108515,4760,4760,4760,4760,4
20231215,145400,850089475,4770,4770,4770,4770,0
20231215,145300,850089475,4770,4770,4770,4770,2
20231215,145200,850079935,4760,4765,4765,4760,13
20231215,145100,850018010,4765,4765,4765,4765,1
20231215,145000,850013245,4765,4765,4765,4765,196
20231215,144900,849079305,4760,4760,4760,4760,1
20231215,144800,849074545,4755,4755,4755,4755,0
20231215,144700,849074545,4755,4760,4765,4755,796
20231215,144600,845286045,4760,4760,4760,4760,0
20231215,144500,845286045,4760,4765,4765,4760,418
20231215,144400,843295715,4770,4770,4770,4770,379
20231215,144300,841487885,4770,4770,4770,4770,0
20231215,144200,841487885,4770,4770,4770,4770,20
20231215,144100,841392485,4770,4770,4770,4770,106
20231215,144000,840886865,4770,4770,4770,4770,54
20231215,143900,840629285,4770,4770,4770,4770,0
20231215,143800,840629285,4770,4770,4770,4770,107
20231215,143700,840118895,4775,4775,4775,4775,0
20231215,143600,840118895,4775,4775,4775,4775,1
20231215,143500,840114120,4775,4775,4775,4775,102
20231215,143400,839627070,4775,4775,4775,4775,1
20231215,143300,839622295,4770,4770,4770,4770,0
20231215,143200,839622295,4770,4770,4770,4770,444
20231215,143100,837504415,4770,4770,4770,4770,0
20231215,143000,837504415,4770,4770,4770,4770,50
20231215,142900,837265915,4770,4770,4770,4770,65
20231215,142800,836955865,4755,4755,4755,4755,0
20231215,142700,836955865,4755,4755,4755,4755,179
20231215,142600,836104720,4755,4755,4755,4755,0
20231215,142500,836104720,4755,4755,4755,4755,0
20231215,142400,836104720,4755,4755,4755,4755,0
20231215,142300,836104720,4755,4765,4765,4755,68
20231215,142200,835781125,4770,4770,4770,4770,188
20231215,142100,834884365,4770,4770,4770,4770,7
20231215,142000,834850975,4770,4770,4770,4770,0
20231215,141900,834850975,4770,4770,4770,4770,2
20231215,141800,834841435,4770,4770,4770,4770,27
20231215,141700,834712645,4770,4770,4770,4770,4
20231215,141600,834693565,4765,4765,4765,4765,0
20231215,141500,834693565,4765,4765,4765,4765,13
20231215,141400,834631620,4765,4765,4765,4765,0
20231215,141300,834631620,4765,4765,4765,4765,0
20231215,141200,834631620,4765,4760,4775,4750,2367
20231215,141100,823374615,4760,4765,4765,4760,962
20231215,141000,818791265,4765,4765,4765,4765,0
20231215,140900,818791265,4765,4765,4765,4765,0
20231215,140800,818791265,4765,4765,4765,4765,0
20231215,140700,818791265,4765,4765,4765,4765,100
20231215,140600,818314765,4765,4765,4765,4765,0
20231215,140500,818314765,4765,4765,4765,4765,0
20231215,140400,818314765,4765,4765,4765,4765,0
20231215,140300,818314765,4765,4765,4765,4765,0
20231215,140200,818314765,4765,4765,4765,4765,0
20231215,140100,818314765,4765,4765,4765,4765,0
20231215,140000,818314765,4765,4765,4765,4765,0
20231215,135900,818314765,4765,4765,4765,4765,0
20231215,135800,818314765,4765,4765,4765,4765,18
20231215,135700,818228995,4765,4765,4765,4765,0
20231215,135600,818228995,4765,4765,4765,4765,1
20231215,135500,818224230,4760,4760,4760,4760,1
20231215,135400,818219470,4760,4760,4760,4760,0
20231215,135300,818219470,4760,4760,4760,4760,450
20231215,135200,816077470,4760,4765,4765,4760,958
20231215,135100,811517365,4760,4780,4780,4760,206
20231215,135000,810535365,4780,4785,4785,4780,100
20231215,134900,810057005,4770,4775,4795,4760,1003
20231215,134800,805276185,4770,4770,4770,4770,55
20231215,134700,805013835,4780,4780,4780,4780,0
20231215,134600,805013835,4780,4780,4780,4780,0
20231215,134500,805013835,4780,4780,4780,4780,1
20231215,134400,805009055,4780,4795,4795,4780,120
20231215,134300,804434405,4795,4790,4795,4760,5014
20231215,134200,780509790,4790,4790,4790,4790,0
20231215,134100,780509790,4790,4790,4790,4790,0
20231215,134000,780509790,4790,4790,4790,4790,0
20231215,133900,780509790,4790,4790,4790,4790,0
20231215,133800,780509790,4790,4790,4790,4790,500
20231215,133700,778114790,4790,4790,4790,4790,555
20231215,133600,775456340,4790,4790,4790,4790,1
20231215,133500,775451550,4815,4815,4815,4815,1
20231215,133400,775446735,4815,4790,4815,4790,65
20231215,133300,775135105,4800,4810,4810,4800,949
20231215,133200,770579205,4820,4820,4820,4820,0
20231215,133100,770579205,4820,4820,4820,4820,0
20231215,133000,770579205,4820,4820,4820,4820,25
20231215,132900,770458705,4785,4785,4785,4785,0
20231215,132800,770458705,4785,4785,4785,4785,304
20231215,132700,769004065,4785,4785,4785,4785,0
20231215,132600,769004065,4785,4820,4820,4785,210
20231215,132500,767998865,4785,4785,4785,4785,50
20231215,132400,767759615,4815,4800,4815,4800,2171
20231215,132300,757307685,4775,4780,4780,4775,26
20231215,132200,757183530,4775,4775,4775,4775,0
20231215,132100,757183530,4775,4775,4775,4775,6
20231215,132000,757154880,4775,4775,4775,4775,38
20231215,131900,756973430,4775,4775,4775,4775,5
20231215,131800,756949555,4775,4775,4775,4770,2939
20231215,131700,742918775,4775,4790,4790,4775,1570
20231215,131600,735422010,4775,4780,4780,4775,42
20231215,131500,735221380,4775,4780,4780,4775,1822
20231215,131400,726514135,4785,4790,4790,4785,1192
20231215,131300,720810015,4785,4790,4790,4785,1346
20231215,131200,714363905,4805,4805,4805,4805,0
20231215,131100,714363905,4805,4805,4805,4805,0
20231215,131000,714363905,4805,4805,4805,4805,2
20231215,130900,714354295,4805,4790,4805,4790,56
20231215,130800,714086040,4795,4800,4800,4795,3053
20231215,130700,699435790,4805,4805,4805,4805,1568
20231215,130600,691901550,4810,4810,4810,4810,7
20231215,130500,691867880,4820,4820,4820,4820,0
20231215,130400,691867880,4820,4820,4820,4820,2
20231215,130300,691858240,4820,4820,4820,4820,0
20231215,130200,691858240,4820,4820,4820,4820,0
20231215,130100,691858240,4820,4820,4820,4820,2
20231215,130000,691848600,4805,4805,4805,4805,0
20231215,125900,691848600,4805,4805,4805,4805,0
20231215,125800,691848600,4805,4805,4805,4805,121
20231215,125700,691267195,4805,4805,4805,4805,0
20231215,125600,691267195,4805,4805,4805,4805,0
20231215,125500,691267195,4805,4805,4805,4805,45
20231215,125400,691050970,4805,4805,4805,4805,0
20231215,125300,691050970,4805,4805,4805,4805,0
20231215,125200,691050970,4805,4805,4805,4805,0
20231215,125100,691050970,4805,4805,4805,4805,0
20231215,125000,691050970,4805,4805,4805,4805,0
20231215,124900,691050970,4805,4805,4805,4805,0
20231215,124800,691050970,4805,4805,4805,4805,200
20231215,124700,690089970,4820,4820,4820,4820,2
20231215,124600,690080330,4805,4805,4805,4805,873
20231215,124500,685885565,4805,4805,4805,4805,439
20231215,124400,683776170,4805,4805,4805,4805,60
20231215,124300,683487870,4805,4805,4805,4805,1
20231215,124200,683483065,4805,4805,4805,4805,135
20231215,124100,682834390,4805,4805,4805,4805,0
20231215,124000,682834390,4805,4805,4805,4805,0
20231215,123900,682834390,4805,4805,4805,4805,0
20231215,123800,682834390,4805,4805,4805,4805,0
20231215,123700,682834390,4805,4805,4805,4805,10
20231215,123600,682786340,4805,4805,4805,4805,207
20231215,123500,681791705,4805,4810,4810,4805,77
20231215,123400,681421710,4815,4815,4815,4815,0
20231215,123300,681421710,4815,4815,4815,4815,2
20231215,123200,681412080,4820,4820,4820,4820,0
20231215,123100,681412080,4820,4820,4820,4820,0
20231215,123000,681412080,4820,4820,4820,4820,0
20231215,122900,681412080,4820,4800,4820,4800,3
20231215,122800,681397640,4800,4800,4800,4800,0
20231215,122700,681397640,4800,4800,4800,4800,91
20231215,122600,680960840,4800,4805,4805,4800,1157
20231215,122500,675406725,4805,4805,4805,4805,0
20231215,122400,675406725,4805,4805,4805,4805,20
20231215,122300,675310625,4805,4805,4805,4805,0
20231215,122200,675310625,4805,4805,4805,4805,0
20231215,122100,675310625,4805,4805,4805,4805,100
20231215,122000,674830125,4820,4820,4820,4820,0
20231215,121900,674830125,4820,4820,4820,4820,342
20231215,121800,673181685,4820,4820,4820,4820,100
20231215,121700,672699685,4820,4820,4820,4820,106
20231215,121600,672188765,4820,4820,4820,4800,75
20231215,121500,671827565,4805,4805,4805,4805,226
20231215,121400,670741635,4830,4830,4830,4830,3
20231215,121300,670727145,4830,4830,4830,4830,1
20231215,121200,670722315,4830,4830,4830,4830,0
20231215,121100,670722315,4830,4830,4830,4830,1
20231215,121000,670717485,4820,4820,4830,4820,121
20231215,120900,670133645,4820,4820,4820,4820,1
20231215,120800,670128825,4805,4800,4805,4800,514
20231215,120700,667661605,4800,4800,4800,4800,0
20231215,120600,667661605,4800,4800,4800,4800,0
20231215,120500,667661605,4800,4800,4800,4800,0
20231215,120400,667661605,4800,4800,4800,4800,100
20231215,120300,667181605,4820,4820,4820,4820,0
20231215,120200,667181605,4820,4820,4820,4820,3
20231215,120100,667167145,4820,4820,4820,4820,0
20231215,120000,667167145,4820,4800,4820,4800,20
20231215,115900,667071105,4800,4800,4800,4800,5
20231215,115800,667047105,4800,4800,4800,4800,0
20231215,115700,667047105,4800,4800,4800,4800,0
20231215,115600,667047105,4800,4800,4800,4800,0
20231215,115500,667047105,4800,4800,4800,4800,0
20231215,115400,667047105,4800,4800,4800,4800,1
20231215,115300,667042305,4800,4800,4800,4800,246
20231215,115200,665861505,4800,4805,4805,4800,201
20231215,115100,664895840,4800,4800,4800,4800,0
20231215,115000,664895840,4800,4820,4820,4800,257
20231215,114900,663661180,4800,4800,4800,4800,8
20231215,114800,663622780,4800,4800,4800,4800,0
20231215,114700,663622780,4800,4800,4800,4800,0
20231215,114600,663622780,4800,4800,4820,4800,606
20231215,114500,660711980,4810,4810,4810,4810,0
20231215,114400,660711980,4810,4810,4810,4810,26
20231215,114300,660586920,4800,4800,4820,4800,132
20231215,114200,659953300,4800,4800,4800,4800,14
20231215,114100,659886100,4800,4800,4800,4800,16
20231215,114000,659809300,4800,4800,4800,4800,101
20231215,113900,659324500,4800,4800,4800,4800,0
20231215,113800,659324500,4800,4800,4800,4800,0
20231215,113700,659324500,4800,4805,4805,4800,700
20231215,113600,655964215,4800,4800,4800,4800,125
20231215,113500,655364215,4820,4820,4820,4820,51
20231215,113400,655118395,4820,4820,4820,4820,3
20231215,113300,655103935,4800,4800,4800,4800,0
20231215,113200,655103935,4800,4800,4800,4800,65
20231215,113100,654791935,4800,4800,4800,4800,42
20231215,113000,654590335,4800,4805,4805,4800,638
20231215,112900,651527830,4800,4800,4800,4800,200
20231215,112800,650567830,4800,4800,4800,4800,0
20231215,112700,650567830,4800,4800,4800,4800,7
20231215,112600,650534230,4800,4800,4800,4800,50
20231215,112500,650294230,4800,4800,4800,4800,17
20231215,112400,650212630,4800,4800,4800,4800,74
20231215,112300,649857430,4805,4805,4805,4805,50
20231215,112200,649617180,4805,4800,4805,4800,693
20231215,112100,646290570,4800,4800,4800,4800,16
20231215,112000,646213770,4805,4805,4805,4805,0
20231215,111900,646213770,4805,4805,4805,4805,0
20231215,111800,646213770,4805,4805,4810,4800,1499
20231215,111700,639015700,4810,4810,4810,4810,0
20231215,111600,639015700,4810,4810,4810,4810,535
20231215,111500,636442350,4810,4810,4810,4810,205
20231215,111400,635456300,4835,4820,4835,4820,3
20231215,111300,635441810,4820,4810,4820,4810,127
20231215,111200,634829940,4810,4810,4810,4810,122
20231215,111100,634243120,4820,4820,4820,4820,100
20231215,111000,633761120,4810,4815,4815,4810,34
20231215,110900,633597430,4815,4810,4815,4810,129
20231215,110800,632976885,4815,4815,4815,4815,0
20231215,110700,632976885,4815,4820,4820,4815,849
20231215,110600,628888615,4815,4815,4815,4815,0
20231215,110500,628888615,4815,4840,4840,4815,27
20231215,110400,628757960,4840,4840,4840,4840,0
20231215,110300,628757960,4840,4840,4840,4840,210
20231215,110200,627741560,4840,4840,4840,4840,0
20231215,110100,627741560,4840,4840,4840,4840,0
20231215,110000,627741560,4840,4840,4840,4840,1
20231215,105900,627736720,4840,4810,4840,4810,6874
20231215,105800,594636890,4810,4810,4810,4810,195
20231215,105700,593698940,4810,4810,4810,4810,0
20231215,105600,593698940,4810,4815,4815,4810,426
20231215,105500,591648935,4815,4815,4815,4815,3
20231215,105400,591634490,4820,4820,4820,4820,10
20231215,105300,591586290,4815,4820,4820,4815,81
20231215,105200,591196250,4815,4815,4815,4815,0
20231215,105100,591196250,4815,4815,4815,4815,0
20231215,105000,591196250,4815,4815,4815,4815,703
20231215,104900,587811305,4815,4815,4815,4815,32
20231215,104800,587657225,4810,4810,4810,4810,188
20231215,104700,586752945,4810,4810,4810,4810,100
20231215,104600,586271945,4810,4810,4810,4810,493
20231215,104500,583900615,4810,4815,4815,4810,45
20231215,104400,583684140,4810,4840,4840,4810,37
20231215,104300,583505870,4845,4845,4845,4845,0
20231215,104200,583505870,4845,4840,4850,4840,25
20231215,104100,583384665,4810,4795,4810,4795,153
20231215,104000,582650985,4800,4800,4800,4800,270
20231215,103900,581354985,4790,4805,4805,4785,2902
20231215,103800,567438720,4805,4810,4810,4800,1092
20231215,103700,562195850,4805,4810,4810,4805,144
20231215,103600,561503260,4810,4810,4810,4810,89
20231215,103500,561075170,4815,4820,4820,4815,100
20231215,103400,560593665,4815,4860,4860,4815,140
20231215,103300,559914165,4860,4855,4860,4855,16
20231215,103200,559836430,4865,4815,4865,4815,11
20231215,103100,559783415,4800,4815,4815,4800,4901
20231215,103000,536243245,4815,4820,4820,4815,511
20231215,102900,533782340,4825,4830,4840,4820,2099
20231215,102800,523652520,4835,4840,4840,4825,2006
20231215,102700,513959420,4835,4850,4850,4835,2000
20231215,102600,504278770,4850,4865,4865,4850,2360
20231215,102500,492831005,4860,4860,4860,4860,50
20231215,102400,492588005,4860,4860,4860,4860,0
20231215,102300,492588005,4860,4860,4860,4860,0
20231215,102200,492588005,4860,4845,4860,4845,84
20231215,102100,492179915,4845,4865,4865,4845,1100
20231215,102000,486840820,4865,4870,4870,4865,195
20231215,101900,485892110,4870,4870,4870,4870,37
20231215,101800,485711920,4870,4875,4875,4870,620
20231215,101700,482690550,4880,4895,4895,4880,980
20231215,101600,477899820,4895,4895,4895,4895,88
20231215,101500,477469060,4900,4900,4900,4900,0
20231215,101400,477469060,4900,4900,4900,4900,5
20231215,101300,477444560,4895,4895,4895,4895,277
20231215,101200,476088645,4895,4895,4895,4895,21
20231215,101100,475985850,4895,4895,4895,4895,142
20231215,101000,475290760,4895,4895,4895,4895,27
20231215,100900,475158595,4895,4900,4900,4895,445
20231215,100800,472979345,4900,4910,4910,4900,216
20231215,100700,471919525,4910,4910,4915,4910,160
20231215,100600,471133910,4915,4920,4920,4915,44
20231215,100500,470917500,4915,4915,4915,4915,2
20231215,100400,470907670,4915,4915,4915,4915,1
20231215,100300,470902755,4910,4910,4910,4910,149
20231215,100200,470171165,4910,4910,4910,4910,7
20231215,100100,470136795,4910,4925,4925,4910,3618
20231215,100000,452318160,4935,4915,4935,4900,960
20231215,095900,447596020,4925,4925,4925,4925,105
20231215,095800,447078895,4920,4920,4920,4920,135
20231215,095700,446414695,4930,4930,4930,4930,168
20231215,095600,445586455,4930,4930,4930,4930,321
20231215,095500,444003925,4930,4930,4930,4930,22
20231215,095400,443895465,4920,4920,4920,4920,1
20231215,095300,443890545,4920,4935,4935,4920,108
20231215,095200,443357685,4925,4930,4930,4925,70
20231215,095100,443012925,4940,4925,4940,4925,280
20231215,095000,441630925,4925,4930,4935,4925,1769
20231215,094900,432907120,4930,4935,4935,4930,546
20231215,094800,430215110,4940,4925,4940,4925,708
20231215,094700,426722275,4920,4915,4920,4915,5
20231215,094600,426697680,4915,4915,4915,4915,0
20231215,094500,426697680,4915,4920,4920,4915,81
20231215,094400,426299460,4920,4920,4920,4910,300
20231215,094300,424824670,4910,4910,4910,4910,741
20231215,094200,421186360,4915,4915,4915,4915,272
20231215,094100,419849480,4895,4890,4895,4890,432
20231215,094000,417736320,4890,4890,4890,4890,4
20231215,093900,417716760,4875,4875,4875,4875,1
20231215,093800,417711885,4890,4860,4890,4860,1547
20231215,093700,410171930,4870,4870,4870,4870,205
20231215,093600,409173580,4850,4865,4870,4835,4055
20231215,093500,389507960,4865,4880,4880,4865,303
20231215,093400,388033820,4865,4870,4870,4865,216
20231215,093300,386982705,4870,4870,4870,4870,100
20231215,093200,386495705,4860,4870,4895,4860,1631
20231215,093100,378552605,4860,4865,4865,4860,1151
20231215,093000,372957360,4865,4865,4865,4865,870
20231215,092900,368724810,4860,4860,4860,4860,109
20231215,092800,368195070,4860,4850,4935,4850,1534
20231215,092700,360726330,4850,4850,4850,4850,42
20231215,092600,360522630,4850,4855,4855,4850,727
20231215,092500,356994675,4860,4880,4890,4845,3935
20231215,092400,337840120,4880,4895,4895,4880,1714
20231215,092300,329467125,4900,4905,4910,4900,3191
20231215,092200,313827635,4910,4910,4910,4910,340
20231215,092100,312158235,4925,4920,4925,4920,126
20231215,092000,311537730,4920,4920,4920,4920,1
20231215,091900,311532810,4925,4925,4925,4925,114
20231215,091800,310971360,4910,4910,4940,4910,103
20231215,091700,310465600,4910,4920,4920,4910,1261
20231215,091600,304269615,4915,4940,4940,4915,516
20231215,091500,301720725,4940,4915,4940,4905,1316
20231215,091400,295259780,4915,4950,4950,4915,1830
20231215,091300,286247005,4950,4990,4990,4950,1649
20231215,091200,278037475,4990,5020,5020,4990,1946
20231215,091100,268310825,5010,5040,5040,5010,551
20231215,091000,265537795,5030,5040,5050,5030,792
20231215,090900,261545135,5040,5010,5040,5010,358
20231215,090800,259747415,5010,5050,5070,5000,3673
20231215,090700,241204355,5050,4975,5060,4970,4464
20231215,090600,218887535,4970,4970,4970,4970,333
20231215,090500,217232525,4970,4950,4970,4950,765
20231215,090400,213434095,4970,4920,4970,4910,1842
20231215,090300,204363790,4930,4980,4980,4920,2630
20231215,090200,191349485,4980,5000,5010,4980,9031
20231215,090100,146195380,5010,5060,5060,5000,3341
20231215,090000,129437370,5060,5040,5090,5000,25615