KissMeData/317120/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,210300,204332345,4715,4715,4715,4715,105
20231213,210200,204332345,4715,4715,4715,4715,0
20231213,210100,204332345,4715,4715,4715,4715,0
20231213,210000,204332345,4715,4715,4715,4715,0
20231213,205900,204332345,4715,4715,4715,4715,0
20231213,205800,204332345,4715,4715,4715,4715,0
20231213,205700,204332345,4715,4715,4715,4715,0
20231213,205600,204332345,4715,4715,4715,4715,0
20231213,205500,204332345,4715,4715,4715,4715,0
20231213,205400,204332345,4715,4715,4715,4715,0
20231213,205300,204332345,4715,4715,4715,4715,0
20231213,205200,204332345,4715,4715,4715,4715,0
20231213,205100,204332345,4715,4715,4715,4715,0
20231213,205000,204332345,4715,4715,4715,4715,0
20231213,204900,204332345,4715,4715,4715,4715,0
20231213,204800,204332345,4715,4715,4715,4715,0
20231213,204700,204332345,4715,4715,4715,4715,0
20231213,204600,204332345,4715,4715,4715,4715,0
20231213,204500,204332345,4715,4715,4715,4715,0
20231213,204400,204332345,4715,4715,4715,4715,0
20231213,204300,204332345,4715,4715,4715,4715,0
20231213,204200,204332345,4715,4715,4715,4715,0
20231213,204100,204332345,4715,4715,4715,4715,0
20231213,204000,204332345,4715,4715,4715,4715,0
20231213,203900,204332345,4715,4715,4715,4715,0
20231213,203800,204332345,4715,4715,4715,4715,0
20231213,203700,204332345,4715,4715,4715,4715,0
20231213,203600,204332345,4715,4715,4715,4715,0
20231213,203500,204332345,4715,4715,4715,4715,0
20231213,203400,204332345,4715,4715,4715,4715,0
20231213,203300,204332345,4715,4715,4715,4715,105
20231213,203200,204332345,4715,4715,4715,4715,0
20231213,203100,204332345,4715,4715,4715,4715,0
20231213,203000,204332345,4715,4715,4715,4715,0
20231213,202900,204332345,4715,4715,4715,4715,0
20231213,202800,204332345,4715,4715,4715,4715,0
20231213,202700,204332345,4715,4715,4715,4715,0
20231213,202600,204332345,4715,4715,4715,4715,0
20231213,202500,204332345,4715,4715,4715,4715,0
20231213,202400,204332345,4715,4715,4715,4715,0
20231213,202300,204332345,4715,4715,4715,4715,0
20231213,202200,204332345,4715,4715,4715,4715,0
20231213,202100,204332345,4715,4715,4715,4715,0
20231213,202000,204332345,4715,4715,4715,4715,0
20231213,201900,204332345,4715,4715,4715,4715,0
20231213,201800,204332345,4715,4715,4715,4715,0
20231213,201700,204332345,4715,4715,4715,4715,0
20231213,201600,204332345,4715,4715,4715,4715,0
20231213,201500,204332345,4715,4715,4715,4715,0
20231213,201400,204332345,4715,4715,4715,4715,0
20231213,201300,204332345,4715,4715,4715,4715,0
20231213,201200,204332345,4715,4715,4715,4715,0
20231213,201100,204332345,4715,4715,4715,4715,0
20231213,201000,204332345,4715,4715,4715,4715,0
20231213,200900,204332345,4715,4715,4715,4715,0
20231213,200800,204332345,4715,4715,4715,4715,0
20231213,200700,204332345,4715,4715,4715,4715,0
20231213,200600,204332345,4715,4715,4715,4715,0
20231213,200500,204332345,4715,4715,4715,4715,0
20231213,200400,204332345,4715,4715,4715,4715,0
20231213,200300,204332345,4715,4715,4715,4715,105
20231213,200200,204332345,4715,4715,4715,4715,0
20231213,200100,204332345,4715,4715,4715,4715,0
20231213,200000,204332345,4715,4715,4715,4715,0
20231213,195900,204332345,4715,4715,4715,4715,0
20231213,195800,204332345,4715,4715,4715,4715,0
20231213,195700,204332345,4715,4715,4715,4715,0
20231213,195600,204332345,4715,4715,4715,4715,0
20231213,195500,204332345,4715,4715,4715,4715,0
20231213,195400,204332345,4715,4715,4715,4715,0
20231213,195300,204332345,4715,4715,4715,4715,0
20231213,195200,204332345,4715,4715,4715,4715,0
20231213,195100,204332345,4715,4715,4715,4715,0
20231213,195000,204332345,4715,4715,4715,4715,0
20231213,194900,204332345,4715,4715,4715,4715,0
20231213,194800,204332345,4715,4715,4715,4715,0
20231213,194700,204332345,4715,4715,4715,4715,0
20231213,194600,204332345,4715,4715,4715,4715,0
20231213,194500,204332345,4715,4715,4715,4715,0
20231213,194400,204332345,4715,4715,4715,4715,0
20231213,194300,204332345,4715,4715,4715,4715,0
20231213,194200,204332345,4715,4715,4715,4715,0
20231213,194100,204332345,4715,4715,4715,4715,0
20231213,194000,204332345,4715,4715,4715,4715,0
20231213,193900,204332345,4715,4715,4715,4715,0
20231213,193800,204332345,4715,4715,4715,4715,0
20231213,193700,204332345,4715,4715,4715,4715,0
20231213,193600,204332345,4715,4715,4715,4715,0
20231213,193500,204332345,4715,4715,4715,4715,0
20231213,193400,204332345,4715,4715,4715,4715,0
20231213,193300,204332345,4715,4715,4715,4715,105
20231213,193200,204332345,4715,4715,4715,4715,0
20231213,193100,204332345,4715,4715,4715,4715,0
20231213,193000,204332345,4715,4715,4715,4715,0
20231213,192900,204332345,4715,4715,4715,4715,0
20231213,192800,204332345,4715,4715,4715,4715,0
20231213,192700,204332345,4715,4715,4715,4715,0
20231213,192600,204332345,4715,4715,4715,4715,0
20231213,192500,204332345,4715,4715,4715,4715,0
20231213,192400,204332345,4715,4715,4715,4715,0
20231213,192300,204332345,4715,4715,4715,4715,0
20231213,192200,204332345,4715,4715,4715,4715,0
20231213,192100,204332345,4715,4715,4715,4715,0
20231213,192000,204332345,4715,4715,4715,4715,0
20231213,191900,204332345,4715,4715,4715,4715,0
20231213,191800,204332345,4715,4715,4715,4715,0
20231213,191700,204332345,4715,4715,4715,4715,0
20231213,191600,204332345,4715,4715,4715,4715,0
20231213,191500,204332345,4715,4715,4715,4715,0
20231213,191400,204332345,4715,4715,4715,4715,0
20231213,191300,204332345,4715,4715,4715,4715,0
20231213,191200,204332345,4715,4715,4715,4715,0
20231213,191100,204332345,4715,4715,4715,4715,0
20231213,191000,204332345,4715,4715,4715,4715,0
20231213,190900,204332345,4715,4715,4715,4715,0
20231213,190800,204332345,4715,4715,4715,4715,0
20231213,190700,204332345,4715,4715,4715,4715,0
20231213,190600,204332345,4715,4715,4715,4715,0
20231213,190500,204332345,4715,4715,4715,4715,0
20231213,190400,204332345,4715,4715,4715,4715,0
20231213,190300,204332345,4715,4715,4715,4715,105
20231213,190200,204332345,4715,4715,4715,4715,0
20231213,190100,204332345,4715,4715,4715,4715,0
20231213,190000,204332345,4715,4715,4715,4715,0
20231213,185900,204332345,4715,4715,4715,4715,0
20231213,185800,204332345,4715,4715,4715,4715,0
20231213,185700,204332345,4715,4715,4715,4715,0
20231213,185600,204332345,4715,4715,4715,4715,0
20231213,185500,204332345,4715,4715,4715,4715,0
20231213,185400,204332345,4715,4715,4715,4715,0
20231213,185300,204332345,4715,4715,4715,4715,0
20231213,185200,204332345,4715,4715,4715,4715,0
20231213,185100,204332345,4715,4715,4715,4715,0
20231213,185000,204332345,4715,4715,4715,4715,0
20231213,184900,204332345,4715,4715,4715,4715,0
20231213,184800,204332345,4715,4715,4715,4715,0
20231213,184700,204332345,4715,4715,4715,4715,0
20231213,184600,204332345,4715,4715,4715,4715,0
20231213,184500,204332345,4715,4715,4715,4715,0
20231213,184400,204332345,4715,4715,4715,4715,0
20231213,184300,204332345,4715,4715,4715,4715,0
20231213,184200,204332345,4715,4715,4715,4715,0
20231213,184100,204332345,4715,4715,4715,4715,0
20231213,184000,204332345,4715,4715,4715,4715,0
20231213,183900,204332345,4715,4715,4715,4715,0
20231213,183800,204332345,4715,4715,4715,4715,0
20231213,183700,204332345,4715,4715,4715,4715,0
20231213,183600,204332345,4715,4715,4715,4715,0
20231213,183500,204332345,4715,4715,4715,4715,0
20231213,183400,204332345,4715,4715,4715,4715,0
20231213,183300,204332345,4715,4715,4715,4715,105
20231213,183200,204332345,4715,4715,4715,4715,0
20231213,183100,204332345,4715,4715,4715,4715,0
20231213,183000,204332345,4715,4715,4715,4715,0
20231213,182900,204332345,4715,4715,4715,4715,0
20231213,182800,204332345,4715,4715,4715,4715,0
20231213,182700,204332345,4715,4715,4715,4715,0
20231213,182600,204332345,4715,4715,4715,4715,0
20231213,182500,204332345,4715,4715,4715,4715,0
20231213,182400,204332345,4715,4715,4715,4715,0
20231213,182300,204332345,4715,4715,4715,4715,0
20231213,182200,204332345,4715,4715,4715,4715,0
20231213,182100,204332345,4715,4715,4715,4715,0
20231213,182000,204332345,4715,4715,4715,4715,0
20231213,181900,204332345,4715,4715,4715,4715,0
20231213,181800,204332345,4715,4715,4715,4715,0
20231213,181700,204332345,4715,4715,4715,4715,0
20231213,181600,204332345,4715,4715,4715,4715,0
20231213,181500,204332345,4715,4715,4715,4715,0
20231213,181400,204332345,4715,4715,4715,4715,0
20231213,181300,204332345,4715,4715,4715,4715,0
20231213,181200,204332345,4715,4715,4715,4715,0
20231213,181100,204332345,4715,4715,4715,4715,0
20231213,181000,204332345,4715,4715,4715,4715,0
20231213,180900,204332345,4715,4715,4715,4715,0
20231213,180800,204332345,4715,4715,4715,4715,0
20231213,180700,204332345,4715,4715,4715,4715,0
20231213,180600,204332345,4715,4715,4715,4715,0
20231213,180500,204332345,4715,4715,4715,4715,0
20231213,180400,204332345,4715,4715,4715,4715,0
20231213,180300,204332345,4715,4715,4715,4715,105
20231213,180200,204332345,4715,4715,4715,4715,0
20231213,180100,204332345,4715,4715,4715,4715,0
20231213,180000,204332345,4715,4715,4715,4715,0
20231213,175900,204332345,4715,4715,4715,4715,0
20231213,175800,204332345,4715,4715,4715,4715,0
20231213,175700,204332345,4715,4715,4715,4715,0
20231213,175600,204332345,4715,4715,4715,4715,0
20231213,175500,204332345,4715,4715,4715,4715,0
20231213,175400,204332345,4715,4715,4715,4715,0
20231213,175300,204332345,4715,4715,4715,4715,0
20231213,175200,204332345,4715,4715,4715,4715,0
20231213,175100,204332345,4715,4715,4715,4715,0
20231213,175000,204332345,4715,4715,4715,4715,0
20231213,174900,204332345,4715,4715,4715,4715,0
20231213,174800,204332345,4715,4715,4715,4715,0
20231213,174700,204332345,4715,4715,4715,4715,0
20231213,174600,204332345,4715,4715,4715,4715,0
20231213,174500,204332345,4715,4715,4715,4715,0
20231213,174400,204332345,4715,4715,4715,4715,0
20231213,174300,204332345,4715,4715,4715,4715,0
20231213,174200,204332345,4715,4715,4715,4715,0
20231213,174100,204332345,4715,4715,4715,4715,0
20231213,174000,204332345,4715,4715,4715,4715,0
20231213,173900,204332345,4715,4715,4715,4715,0
20231213,173800,204332345,4715,4715,4715,4715,0
20231213,173700,204332345,4715,4715,4715,4715,0
20231213,173600,204332345,4715,4715,4715,4715,0
20231213,173500,204332345,4715,4715,4715,4715,0
20231213,173400,204332345,4715,4715,4715,4715,0
20231213,173300,204332345,4715,4715,4715,4715,105
20231213,173200,204332345,4715,4715,4715,4715,0
20231213,173100,204332345,4715,4715,4715,4715,0
20231213,173000,204332345,4715,4715,4715,4715,0
20231213,172900,204332345,4715,4715,4715,4715,0
20231213,172800,204332345,4715,4715,4715,4715,0
20231213,172700,204332345,4715,4715,4715,4715,0
20231213,172600,204332345,4715,4715,4715,4715,0
20231213,172500,204332345,4715,4715,4715,4715,0
20231213,172400,204332345,4715,4715,4715,4715,0
20231213,172300,204332345,4715,4715,4715,4715,0
20231213,172200,204332345,4715,4715,4715,4715,0
20231213,172100,204332345,4715,4715,4715,4715,0
20231213,172000,204332345,4715,4715,4715,4715,0
20231213,171900,204332345,4715,4715,4715,4715,0
20231213,171800,204332345,4715,4715,4715,4715,0
20231213,171700,204332345,4715,4715,4715,4715,0
20231213,171600,204332345,4715,4715,4715,4715,0
20231213,171500,204332345,4715,4715,4715,4715,0
20231213,171400,204332345,4715,4715,4715,4715,0
20231213,171300,204332345,4715,4715,4715,4715,0
20231213,171200,204332345,4715,4715,4715,4715,0
20231213,171100,204332345,4715,4715,4715,4715,0
20231213,171000,204332345,4715,4715,4715,4715,0
20231213,170900,204332345,4715,4715,4715,4715,0
20231213,170800,204332345,4715,4715,4715,4715,0
20231213,170700,204332345,4715,4715,4715,4715,0
20231213,170600,204332345,4715,4715,4715,4715,0
20231213,170500,204332345,4715,4715,4715,4715,0
20231213,170400,204332345,4715,4715,4715,4715,0
20231213,170300,204332345,4715,4715,4715,4715,105
20231213,170200,204332345,4715,4715,4715,4715,0
20231213,170100,204332345,4715,4715,4715,4715,0
20231213,170000,204332345,4715,4715,4715,4715,0
20231213,165900,204332345,4715,4715,4715,4715,0
20231213,165800,204332345,4715,4715,4715,4715,0
20231213,165700,204332345,4715,4715,4715,4715,0
20231213,165600,204332345,4715,4715,4715,4715,0
20231213,165500,204332345,4715,4715,4715,4715,0
20231213,165400,204332345,4715,4715,4715,4715,0
20231213,165300,204332345,4715,4715,4715,4715,0
20231213,165200,204332345,4715,4715,4715,4715,0
20231213,165100,204332345,4715,4715,4715,4715,0
20231213,165000,204332345,4715,4715,4715,4715,0
20231213,164900,204332345,4715,4715,4715,4715,0
20231213,164800,204332345,4715,4715,4715,4715,0
20231213,164700,204332345,4715,4715,4715,4715,0
20231213,164600,204332345,4715,4715,4715,4715,0
20231213,164500,204332345,4715,4715,4715,4715,0
20231213,164400,204332345,4715,4715,4715,4715,0
20231213,164300,204332345,4715,4715,4715,4715,0
20231213,164200,204332345,4715,4715,4715,4715,0
20231213,164100,204332345,4715,4715,4715,4715,0
20231213,164000,204332345,4715,4715,4715,4715,0
20231213,163900,204332345,4715,4715,4715,4715,0
20231213,163800,204332345,4715,4715,4715,4715,0
20231213,163700,204332345,4715,4715,4715,4715,0
20231213,163600,204332345,4715,4715,4715,4715,0
20231213,163500,204332345,4715,4715,4715,4715,0
20231213,163400,204332345,4715,4715,4715,4715,0
20231213,163300,204332345,4715,4715,4715,4715,105
20231213,163200,204332345,4715,4715,4715,4715,0
20231213,163100,204332345,4715,4715,4715,4715,0
20231213,163000,204332345,4715,4715,4715,4715,0
20231213,162900,204332345,4715,4715,4715,4715,0
20231213,162800,204332345,4715,4715,4715,4715,0
20231213,162700,204332345,4715,4715,4715,4715,0
20231213,162600,204332345,4715,4715,4715,4715,0
20231213,162500,204332345,4715,4715,4715,4715,0
20231213,162400,204332345,4715,4715,4715,4715,0
20231213,162300,204332345,4715,4715,4715,4715,0
20231213,162200,204332345,4715,4715,4715,4715,0
20231213,162100,204332345,4715,4715,4715,4715,0
20231213,162000,204332345,4715,4715,4715,4715,0
20231213,161900,204332345,4715,4715,4715,4715,0
20231213,161800,204332345,4715,4715,4715,4715,0
20231213,161700,204332345,4715,4715,4715,4715,0
20231213,161600,204332345,4715,4715,4715,4715,0
20231213,161500,204332345,4715,4715,4715,4715,0
20231213,161400,204332345,4715,4715,4715,4715,0
20231213,161300,204332345,4715,4715,4715,4715,0
20231213,161200,204332345,4715,4715,4715,4715,0
20231213,161100,204332345,4715,4715,4715,4715,0
20231213,161000,204332345,4715,4715,4715,4715,0
20231213,160900,204332345,4715,4715,4715,4715,0
20231213,160800,204332345,4715,4715,4715,4715,0
20231213,160700,204332345,4715,4715,4715,4715,0
20231213,160600,204332345,4715,4715,4715,4715,0
20231213,160500,204332345,4715,4715,4715,4715,0
20231213,160400,204332345,4715,4715,4715,4715,0
20231213,160300,204332345,4715,4715,4715,4715,105
20231213,160200,204332345,4715,4715,4715,4715,0
20231213,160100,204332345,4715,4715,4715,4715,0
20231213,160000,204332345,4715,4715,4715,4715,0
20231213,155900,204332345,4715,4715,4715,4715,0
20231213,155800,204332345,4715,4715,4715,4715,0
20231213,155700,204332345,4715,4715,4715,4715,0
20231213,155600,204332345,4715,4715,4715,4715,0
20231213,155500,204332345,4715,4715,4715,4715,0
20231213,155400,204332345,4715,4715,4715,4715,0
20231213,155300,204332345,4715,4715,4715,4715,0
20231213,155200,204332345,4715,4715,4715,4715,0
20231213,155100,204332345,4715,4715,4715,4715,0
20231213,155000,204332345,4715,4715,4715,4715,0
20231213,154900,204332345,4715,4715,4715,4715,0
20231213,154800,204332345,4715,4715,4715,4715,0
20231213,154700,204332345,4715,4715,4715,4715,0
20231213,154600,204332345,4715,4715,4715,4715,0
20231213,154500,204332345,4715,4715,4715,4715,0
20231213,154400,204332345,4715,4715,4715,4715,0
20231213,154300,204332345,4715,4715,4715,4715,0
20231213,154200,204332345,4715,4715,4715,4715,0
20231213,154100,204332345,4715,4715,4715,4715,0
20231213,154000,204332345,4715,4715,4715,4715,0
20231213,153900,204332345,4715,4715,4715,4715,0
20231213,153800,204332345,4715,4715,4715,4715,0
20231213,153700,204332345,4715,4715,4715,4715,0
20231213,153600,204332345,4715,4715,4715,4715,0
20231213,153500,204332345,4715,4715,4715,4715,0
20231213,153400,204332345,4715,4715,4715,4715,0
20231213,153300,204332345,4715,4715,4715,4715,105
20231213,153200,204332345,4715,4715,4715,4715,0
20231213,153100,204332345,4715,4715,4715,4715,0
20231213,153000,204332345,4715,4715,4715,4715,105
20231213,152900,203837270,4700,4700,4700,4700,0
20231213,152800,203837270,4700,4700,4700,4700,0
20231213,152700,203837270,4700,4700,4700,4700,0
20231213,152600,203837270,4700,4700,4700,4700,0
20231213,152500,203837270,4700,4700,4700,4700,0
20231213,152400,203837270,4700,4700,4700,4700,0
20231213,152300,203837270,4700,4700,4700,4700,0
20231213,152200,203837270,4700,4700,4700,4700,0
20231213,152100,203837270,4700,4700,4700,4700,0
20231213,152000,203837270,4700,4700,4700,4700,0
20231213,151900,203837270,4700,4700,4700,4700,0
20231213,151800,203837270,4700,4700,4700,4700,0
20231213,151700,203837270,4700,4700,4700,4700,0
20231213,151600,203837270,4700,4700,4700,4700,0
20231213,151500,203837270,4700,4690,4700,4690,78
20231213,151400,203470770,4700,4700,4700,4700,3
20231213,151300,203456670,4700,4700,4700,4700,2
20231213,151200,203447270,4700,4700,4700,4700,0
20231213,151100,203447270,4700,4710,4710,4700,3093
20231213,151000,188909680,4705,4705,4705,4705,168
20231213,150900,188119240,4700,4700,4700,4700,0
20231213,150800,188119240,4700,4700,4700,4700,15
20231213,150700,188048740,4700,4700,4700,4700,1
20231213,150600,188044040,4705,4705,4705,4705,184
20231213,150500,187178320,4710,4710,4710,4710,128
20231213,150400,186575440,4710,4715,4715,4710,300
20231213,150300,185162415,4715,4715,4715,4715,4
20231213,150200,185143555,4715,4715,4715,4715,11
20231213,150100,185091690,4720,4720,4720,4720,40
20231213,150000,184902890,4725,4725,4725,4725,10
20231213,145900,184855640,4725,4715,4725,4715,25
20231213,145800,184737665,4710,4710,4710,4710,0
20231213,145700,184737665,4710,4710,4710,4710,0
20231213,145600,184737665,4710,4710,4710,4710,0
20231213,145500,184737665,4710,4710,4710,4710,0
20231213,145400,184737665,4710,4710,4710,4710,0
20231213,145300,184737665,4710,4710,4710,4710,0
20231213,145200,184737665,4710,4710,4710,4710,0
20231213,145100,184737665,4710,4715,4715,4710,39
20231213,145000,184553785,4715,4715,4715,4715,105
20231213,144900,184058710,4715,4715,4715,4715,0
20231213,144800,184058710,4715,4715,4715,4715,0
20231213,144700,184058710,4715,4715,4715,4715,7
20231213,144600,184025705,4720,4720,4720,4720,0
20231213,144500,184025705,4720,4720,4720,4720,0
20231213,144400,184025705,4720,4720,4720,4720,0
20231213,144300,184025705,4720,4720,4720,4720,9
20231213,144200,183983225,4715,4720,4720,4715,8
20231213,144100,183945500,4725,4725,4725,4725,0
20231213,144000,183945500,4725,4725,4725,4725,226
20231213,143900,182877650,4725,4725,4725,4725,419
20231213,143800,180897875,4725,4725,4725,4725,30
20231213,143700,180756125,4710,4710,4710,4710,0
20231213,143600,180756125,4710,4710,4710,4710,0
20231213,143500,180756125,4710,4710,4710,4710,0
20231213,143400,180756125,4710,4710,4710,4705,131
20231213,143300,180139170,4725,4725,4725,4725,60
20231213,143200,179855670,4710,4710,4710,4710,0
20231213,143100,179855670,4710,4710,4710,4710,0
20231213,143000,179855670,4710,4710,4710,4710,0
20231213,142900,179855670,4710,4710,4710,4710,0
20231213,142800,179855670,4710,4710,4710,4710,46
20231213,142700,179639010,4725,4725,4725,4725,1
20231213,142600,179634285,4725,4725,4725,4725,26
20231213,142500,179511435,4735,4725,4735,4725,24
20231213,142400,179397905,4735,4735,4735,4735,3
20231213,142300,179383700,4735,4735,4735,4735,80
20231213,142200,179004900,4735,4745,4745,4735,528
20231213,142100,176504810,4735,4725,4735,4725,1290
20231213,142000,170398150,4725,4725,4725,4725,359
20231213,141900,168701875,4725,4710,4725,4710,22
20231213,141800,168597940,4710,4710,4710,4710,0
20231213,141700,168597940,4710,4715,4715,4710,121
20231213,141600,168027480,4730,4730,4730,4730,5
20231213,141500,168003830,4730,4730,4730,4730,0
20231213,141400,168003830,4730,4730,4730,4730,0
20231213,141300,168003830,4730,4730,4730,4730,0
20231213,141200,168003830,4730,4730,4730,4730,30
20231213,141100,167861930,4730,4730,4730,4730,0
20231213,141000,167861930,4730,4730,4730,4730,0
20231213,140900,167861930,4730,4730,4730,4730,115
20231213,140800,167317980,4730,4730,4730,4730,0
20231213,140700,167317980,4730,4730,4730,4730,614
20231213,140600,164413760,4710,4710,4710,4710,0
20231213,140500,164413760,4710,4710,4710,4710,0
20231213,140400,164413760,4710,4710,4710,4710,99
20231213,140300,163947470,4710,4710,4710,4710,0
20231213,140200,163947470,4710,4710,4710,4710,0
20231213,140100,163947470,4710,4710,4710,4710,0
20231213,140000,163947470,4710,4710,4710,4710,0
20231213,135900,163947470,4710,4710,4710,4710,0
20231213,135800,163947470,4710,4710,4710,4710,0
20231213,135700,163947470,4710,4710,4710,4710,0
20231213,135600,163947470,4710,4710,4710,4710,0
20231213,135500,163947470,4710,4710,4710,4710,0
20231213,135400,163947470,4710,4710,4710,4710,5
20231213,135300,163923920,4705,4705,4705,4705,0
20231213,135200,163923920,4705,4705,4705,4705,0
20231213,135100,163923920,4705,4705,4705,4705,0
20231213,135000,163923920,4705,4715,4715,4705,354
20231213,134900,162258270,4725,4725,4725,4725,0
20231213,134800,162258270,4725,4725,4725,4725,5
20231213,134700,162234645,4715,4715,4715,4715,0
20231213,134600,162234645,4715,4715,4715,4715,0
20231213,134500,162234645,4715,4720,4720,4715,7
20231213,134400,162201635,4725,4725,4725,4725,20
20231213,134300,162107135,4725,4715,4725,4715,44
20231213,134200,161899375,4715,4715,4715,4715,5
20231213,134100,161875800,4710,4710,4710,4710,0
20231213,134000,161875800,4710,4710,4710,4710,80
20231213,133900,161499000,4710,4715,4715,4710,200
20231213,133800,160556995,4715,4715,4715,4715,0
20231213,133700,160556995,4715,4715,4715,4715,0
20231213,133600,160556995,4715,4715,4715,4715,0
20231213,133500,160556995,4715,4715,4715,4715,5
20231213,133400,160533420,4720,4720,4720,4720,5
20231213,133300,160509820,4715,4715,4715,4715,0
20231213,133200,160509820,4715,4720,4720,4715,10
20231213,133100,160462645,4725,4725,4725,4725,5
20231213,133000,160439020,4715,4715,4715,4715,0
20231213,132900,160439020,4715,4715,4715,4715,0
20231213,132800,160439020,4715,4715,4715,4715,0
20231213,132700,160439020,4715,4715,4715,4715,0
20231213,132600,160439020,4715,4710,4715,4710,190
20231213,132500,159543595,4705,4705,4705,4705,0
20231213,132400,159543595,4705,4705,4705,4705,0
20231213,132300,159543595,4705,4705,4705,4705,0
20231213,132200,159543595,4705,4705,4705,4705,0
20231213,132100,159543595,4705,4710,4710,4705,178
20231213,132000,158706030,4710,4710,4710,4710,0
20231213,131900,158706030,4710,4710,4710,4710,0
20231213,131800,158706030,4710,4710,4710,4710,3
20231213,131700,158691900,4710,4710,4710,4710,67
20231213,131600,158376330,4710,4710,4710,4710,0
20231213,131500,158376330,4710,4710,4710,4710,0
20231213,131400,158376330,4710,4710,4710,4710,0
20231213,131300,158376330,4710,4710,4710,4710,0
20231213,131200,158376330,4710,4710,4710,4710,0
20231213,131100,158376330,4710,4710,4710,4710,0
20231213,131000,158376330,4710,4710,4710,4710,0
20231213,130900,158376330,4710,4710,4710,4710,0
20231213,130800,158376330,4710,4710,4710,4710,0
20231213,130700,158376330,4710,4710,4710,4710,0
20231213,130600,158376330,4710,4710,4710,4710,0
20231213,130500,158376330,4710,4710,4710,4710,0
20231213,130400,158376330,4710,4710,4710,4710,0
20231213,130300,158376330,4710,4710,4710,4710,5
20231213,130200,158352780,4715,4715,4715,4715,0
20231213,130100,158352780,4715,4715,4715,4715,0
20231213,130000,158352780,4715,4715,4715,4715,0
20231213,125900,158352780,4715,4715,4715,4715,0
20231213,125800,158352780,4715,4715,4715,4715,0
20231213,125700,158352780,4715,4715,4715,4715,0
20231213,125600,158352780,4715,4715,4715,4715,0
20231213,125500,158352780,4715,4715,4715,4715,0
20231213,125400,158352780,4715,4715,4715,4715,1
20231213,125300,158348065,4715,4715,4715,4715,0
20231213,125200,158348065,4715,4715,4715,4715,0
20231213,125100,158348065,4715,4715,4715,4715,4
20231213,125000,158329205,4720,4720,4720,4720,5
20231213,124900,158305605,4715,4705,4715,4705,202
20231213,124800,157355185,4710,4710,4710,4710,5
20231213,124700,157331635,4715,4715,4715,4715,0
20231213,124600,157331635,4715,4725,4725,4715,15
20231213,124500,157260835,4730,4730,4730,4730,55
20231213,124400,157000685,4730,4730,4730,4730,1
20231213,124300,156995955,4730,4730,4730,4730,0
20231213,124200,156995955,4730,4730,4730,4730,0
20231213,124100,156995955,4730,4730,4730,4730,3
20231213,124000,156981765,4730,4730,4730,4730,2
20231213,123900,156972305,4700,4700,4700,4700,0
20231213,123800,156972305,4700,4700,4700,4700,0
20231213,123700,156972305,4700,4700,4700,4700,0
20231213,123600,156972305,4700,4700,4700,4700,0
20231213,123500,156972305,4700,4700,4700,4700,0
20231213,123400,156972305,4700,4700,4700,4700,0
20231213,123300,156972305,4700,4700,4700,4700,0
20231213,123200,156972305,4700,4700,4700,4700,228
20231213,123100,155900705,4700,4720,4720,4700,152
20231213,123000,155183330,4730,4735,4735,4730,159
20231213,122900,154430490,4735,4735,4735,4735,0
20231213,122800,154430490,4735,4735,4735,4735,0
20231213,122700,154430490,4735,4735,4735,4735,0
20231213,122600,154430490,4735,4735,4735,4735,2
20231213,122500,154421020,4725,4725,4725,4725,0
20231213,122400,154421020,4725,4725,4725,4725,0
20231213,122300,154421020,4725,4725,4725,4725,0
20231213,122200,154421020,4725,4725,4725,4725,399
20231213,122100,152535745,4725,4725,4725,4725,0
20231213,122000,152535745,4725,4725,4725,4725,0
20231213,121900,152535745,4725,4725,4725,4725,0
20231213,121800,152535745,4725,4725,4725,4725,0
20231213,121700,152535745,4725,4725,4725,4725,0
20231213,121600,152535745,4725,4725,4725,4725,2
20231213,121500,152526295,4725,4725,4725,4725,2
20231213,121400,152516845,4725,4725,4725,4725,1
20231213,121300,152512120,4730,4730,4730,4730,0
20231213,121200,152512120,4730,4730,4730,4730,0
20231213,121100,152512120,4730,4730,4730,4730,0
20231213,121000,152512120,4730,4730,4730,4730,1
20231213,120900,152507390,4730,4730,4730,4730,1
20231213,120800,152502660,4735,4730,4735,4730,21
20231213,120700,152403280,4735,4735,4735,4735,0
20231213,120600,152403280,4735,4735,4735,4735,0
20231213,120500,152403280,4735,4735,4735,4735,0
20231213,120400,152403280,4735,4735,4735,4735,4
20231213,120300,152384340,4735,4735,4735,4735,0
20231213,120200,152384340,4735,4735,4735,4735,0
20231213,120100,152384340,4735,4735,4735,4735,5
20231213,120000,152360665,4740,4740,4740,4740,0
20231213,115900,152360665,4740,4740,4740,4740,0
20231213,115800,152360665,4740,4740,4740,4740,0
20231213,115700,152360665,4740,4740,4740,4740,0
20231213,115600,152360665,4740,4740,4740,4740,3
20231213,115500,152346445,4735,4735,4735,4735,0
20231213,115400,152346445,4735,4735,4735,4735,0
20231213,115300,152346445,4735,4735,4735,4735,5
20231213,115200,152322770,4730,4735,4735,4730,10
20231213,115100,152275445,4740,4740,4740,4730,22
20231213,115000,152171265,4740,4735,4740,4720,133
20231213,114900,151542205,4735,4735,4735,4735,5
20231213,114800,151518530,4740,4740,4740,4740,5
20231213,114700,151494830,4745,4745,4745,4745,0
20231213,114600,151494830,4745,4745,4745,4745,3
20231213,114500,151480595,4750,4750,4750,4750,0
20231213,114400,151480595,4750,4750,4750,4750,5
20231213,114300,151456845,4750,4750,4750,4750,0
20231213,114200,151456845,4750,4750,4750,4750,0
20231213,114100,151456845,4750,4750,4750,4750,0
20231213,114000,151456845,4750,4750,4750,4750,400
20231213,113900,149556845,4750,4750,4750,4750,0
20231213,113800,149556845,4750,4750,4750,4750,0
20231213,113700,149556845,4750,4750,4750,4745,25
20231213,113600,149438170,4745,4750,4750,4745,28
20231213,113500,149305235,4750,4750,4750,4750,5
20231213,113400,149281485,4755,4755,4755,4755,228
20231213,113300,148197345,4755,4735,4755,4735,142
20231213,113200,147523245,4740,4740,4750,4740,65
20231213,113100,147214620,4745,4745,4750,4745,60
20231213,113000,146929645,4720,4740,4750,4720,502
20231213,112900,144555105,4735,4745,4745,4735,290
20231213,112800,143179130,4745,4745,4745,4745,5
20231213,112700,143155405,4745,4750,4750,4745,30
20231213,112600,143013005,4755,4755,4755,4735,98
20231213,112500,142548315,4755,4760,4765,4755,240
20231213,112400,141405465,4760,4750,4760,4750,1495
20231213,112300,134290485,4750,4745,4750,4745,27
20231213,112200,134162365,4750,4730,4750,4730,250
20231213,112100,132978115,4730,4710,4730,4710,266
20231213,112000,131721635,4695,4695,4695,4695,56
20231213,111900,131458715,4670,4670,4670,4670,0
20231213,111800,131458715,4670,4670,4670,4670,0
20231213,111700,131458715,4670,4675,4675,4670,100
20231213,111600,130991680,4675,4675,4675,4675,40
20231213,111500,130804680,4675,4675,4675,4675,0
20231213,111400,130804680,4675,4675,4675,4675,110
20231213,111300,130290430,4675,4675,4675,4675,0
20231213,111200,130290430,4675,4675,4675,4675,0
20231213,111100,130290430,4675,4675,4675,4675,0
20231213,111000,130290430,4675,4675,4675,4675,0
20231213,110900,130290430,4675,4675,4675,4675,0
20231213,110800,130290430,4675,4675,4675,4675,0
20231213,110700,130290430,4675,4675,4675,4675,0
20231213,110600,130290430,4675,4680,4680,4675,77
20231213,110500,129930450,4680,4680,4680,4680,0
20231213,110400,129930450,4680,4680,4680,4680,0
20231213,110300,129930450,4680,4680,4680,4680,0
20231213,110200,129930450,4680,4680,4680,4680,9
20231213,110100,129888330,4680,4680,4680,4680,0
20231213,110000,129888330,4680,4680,4680,4680,0
20231213,105900,129888330,4680,4680,4680,4680,0
20231213,105800,129888330,4680,4650,4680,4650,218
20231213,105700,128874600,4650,4645,4650,4645,64
20231213,105600,128577310,4645,4645,4645,4645,38
20231213,105500,128400800,4645,4645,4645,4645,15
20231213,105400,128331125,4655,4650,4655,4650,197
20231213,105300,127415065,4655,4655,4655,4655,0
20231213,105200,127415065,4655,4655,4655,4655,0
20231213,105100,127415065,4655,4655,4655,4655,0
20231213,105000,127415065,4655,4655,4655,4655,0
20231213,104900,127415065,4655,4655,4655,4655,0
20231213,104800,127415065,4655,4655,4655,4655,0
20231213,104700,127415065,4655,4655,4655,4655,0
20231213,104600,127415065,4655,4655,4655,4655,0
20231213,104500,127415065,4655,4655,4655,4655,0
20231213,104400,127415065,4655,4655,4655,4655,0
20231213,104300,127415065,4655,4655,4655,4655,0
20231213,104200,127415065,4655,4655,4655,4655,0
20231213,104100,127415065,4655,4655,4655,4655,9
20231213,104000,127373170,4655,4655,4655,4655,0
20231213,103900,127373170,4655,4655,4655,4655,0
20231213,103800,127373170,4655,4655,4655,4655,0
20231213,103700,127373170,4655,4655,4655,4655,4
20231213,103600,127354550,4655,4655,4655,4655,7
20231213,103500,127321965,4655,4655,4655,4655,0
20231213,103400,127321965,4655,4655,4655,4655,0
20231213,103300,127321965,4655,4655,4655,4655,0
20231213,103200,127321965,4655,4655,4655,4655,10
20231213,103100,127275415,4655,4655,4655,4655,215
20231213,103000,126274590,4650,4665,4665,4650,787
20231213,102900,122606245,4665,4665,4665,4665,0
20231213,102800,122606245,4665,4665,4665,4665,87
20231213,102700,122200390,4665,4665,4665,4665,30
20231213,102600,122060440,4665,4665,4665,4665,3
20231213,102500,122046445,4665,4665,4665,4665,0
20231213,102400,122046445,4665,4665,4665,4665,0
20231213,102300,122046445,4665,4665,4665,4665,0
20231213,102200,122046445,4665,4665,4665,4665,0
20231213,102100,122046445,4665,4665,4665,4665,0
20231213,102000,122046445,4665,4665,4665,4665,0
20231213,101900,122046445,4665,4670,4675,4665,642
20231213,101800,119045295,4680,4680,4680,4680,0
20231213,101700,119045295,4680,4685,4685,4680,127
20231213,101600,118450340,4685,4685,4685,4685,0
20231213,101500,118450340,4685,4685,4685,4685,0
20231213,101400,118450340,4685,4685,4685,4685,3
20231213,101300,118436285,4685,4685,4685,4685,12
20231213,101200,118380065,4690,4690,4690,4690,0
20231213,101100,118380065,4690,4690,4690,4690,0
20231213,101000,118380065,4690,4700,4700,4690,958
20231213,100900,113878355,4700,4700,4700,4700,0
20231213,100800,113878355,4700,4700,4700,4700,0
20231213,100700,113878355,4700,4700,4700,4700,0
20231213,100600,113878355,4700,4705,4705,4700,112
20231213,100500,113351580,4710,4705,4710,4705,240
20231213,100400,112221460,4710,4710,4710,4710,110
20231213,100300,111703360,4710,4710,4710,4710,0
20231213,100200,111703360,4710,4715,4715,4710,558
20231213,100100,109072395,4715,4715,4715,4715,0
20231213,100000,109072395,4715,4715,4715,4715,0
20231213,095900,109072395,4715,4715,4715,4715,0
20231213,095800,109072395,4715,4715,4715,4715,1
20231213,095700,109067680,4720,4720,4720,4720,0
20231213,095600,109067680,4720,4720,4720,4720,13
20231213,095500,109006320,4725,4725,4725,4725,0
20231213,095400,109006320,4725,4725,4725,4725,0
20231213,095300,109006320,4725,4725,4725,4725,7
20231213,095200,108973245,4730,4725,4730,4725,9
20231213,095100,108930715,4730,4730,4730,4730,0
20231213,095000,108930715,4730,4725,4730,4725,722
20231213,094900,105515695,4730,4730,4730,4730,0
20231213,094800,105515695,4730,4730,4730,4730,0
20231213,094700,105515695,4730,4730,4730,4730,0
20231213,094600,105515695,4730,4730,4730,4730,0
20231213,094500,105515695,4730,4730,4730,4730,0
20231213,094400,105515695,4730,4730,4730,4730,0
20231213,094300,105515695,4730,4730,4730,4730,423
20231213,094200,103514905,4735,4730,4735,4730,92
20231213,094100,103079690,4730,4730,4730,4730,20
20231213,094000,102985090,4720,4705,4720,4705,282
20231213,093900,101657155,4705,4705,4705,4705,58
20231213,093800,101384265,4705,4705,4705,4705,11
20231213,093700,101332510,4705,4705,4705,4705,11
20231213,093600,101280755,4705,4705,4705,4705,213
20231213,093500,100278590,4705,4705,4705,4705,0
20231213,093400,100278590,4705,4745,4745,4705,203
20231213,093300,99323260,4745,4745,4745,4745,70
20231213,093200,98991110,4745,4745,4745,4740,60
20231213,093100,98706580,4745,4745,4745,4745,2
20231213,093000,98697090,4700,4700,4700,4700,4
20231213,092900,98678290,4700,4700,4700,4700,0
20231213,092800,98678290,4700,4700,4700,4700,0
20231213,092700,98678290,4700,4700,4700,4700,130
20231213,092600,98067290,4700,4700,4700,4700,340
20231213,092500,96469290,4720,4720,4720,4720,0
20231213,092400,96469290,4720,4720,4720,4720,2
20231213,092300,96459850,4700,4700,4700,4700,0
20231213,092200,96459850,4700,4700,4700,4700,0
20231213,092100,96459850,4700,4755,4755,4700,54
20231213,092000,96203850,4690,4755,4755,4690,923
20231213,091900,91866895,4750,4755,4755,4750,462
20231213,091800,89671920,4755,4755,4760,4755,520
20231213,091700,87197345,4755,4705,4755,4705,57
20231213,091600,86928220,4705,4705,4705,4705,20
20231213,091500,86834120,4690,4690,4690,4690,0
20231213,091400,86834120,4690,4690,4690,4690,10
20231213,091300,86787220,4690,4690,4690,4690,1
20231213,091200,86782530,4730,4730,4730,4730,1
20231213,091100,86777800,4730,4730,4730,4730,62
20231213,091000,86484540,4690,4705,4705,4690,295
20231213,090900,85099495,4710,4740,4740,4710,5520
20231213,090800,58990755,4740,4745,4745,4740,1200
20231213,090700,53298380,4745,4740,4750,4740,2275
20231213,090600,42499630,4745,4755,4755,4745,1108
20231213,090500,37242160,4745,4760,4760,4745,407
20231213,090400,35304915,4760,4755,4760,4755,123
20231213,090300,34719485,4760,4760,4760,4750,277
20231213,090200,33402795,4755,4795,4800,4755,1914
20231213,090100,24234975,4795,4800,4800,4795,583
20231213,090000,21437485,4800,4745,4800,4745,4516