KissMeData/317120/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,210300,145593055,4660,4660,4660,4660,217
20231214,210200,145593055,4660,4660,4660,4660,0
20231214,210100,145593055,4660,4660,4660,4660,0
20231214,210000,145593055,4660,4660,4660,4660,0
20231214,205900,145593055,4660,4660,4660,4660,0
20231214,205800,145593055,4660,4660,4660,4660,0
20231214,205700,145593055,4660,4660,4660,4660,0
20231214,205600,145593055,4660,4660,4660,4660,0
20231214,205500,145593055,4660,4660,4660,4660,0
20231214,205400,145593055,4660,4660,4660,4660,0
20231214,205300,145593055,4660,4660,4660,4660,0
20231214,205200,145593055,4660,4660,4660,4660,0
20231214,205100,145593055,4660,4660,4660,4660,0
20231214,205000,145593055,4660,4660,4660,4660,0
20231214,204900,145593055,4660,4660,4660,4660,0
20231214,204800,145593055,4660,4660,4660,4660,0
20231214,204700,145593055,4660,4660,4660,4660,0
20231214,204600,145593055,4660,4660,4660,4660,0
20231214,204500,145593055,4660,4660,4660,4660,0
20231214,204400,145593055,4660,4660,4660,4660,0
20231214,204300,145593055,4660,4660,4660,4660,0
20231214,204200,145593055,4660,4660,4660,4660,0
20231214,204100,145593055,4660,4660,4660,4660,0
20231214,204000,145593055,4660,4660,4660,4660,0
20231214,203900,145593055,4660,4660,4660,4660,0
20231214,203800,145593055,4660,4660,4660,4660,0
20231214,203700,145593055,4660,4660,4660,4660,0
20231214,203600,145593055,4660,4660,4660,4660,0
20231214,203500,145593055,4660,4660,4660,4660,0
20231214,203400,145593055,4660,4660,4660,4660,0
20231214,203300,145593055,4660,4660,4660,4660,217
20231214,203200,145593055,4660,4660,4660,4660,0
20231214,203100,145593055,4660,4660,4660,4660,0
20231214,203000,145593055,4660,4660,4660,4660,0
20231214,202900,145593055,4660,4660,4660,4660,0
20231214,202800,145593055,4660,4660,4660,4660,0
20231214,202700,145593055,4660,4660,4660,4660,0
20231214,202600,145593055,4660,4660,4660,4660,0
20231214,202500,145593055,4660,4660,4660,4660,0
20231214,202400,145593055,4660,4660,4660,4660,0
20231214,202300,145593055,4660,4660,4660,4660,0
20231214,202200,145593055,4660,4660,4660,4660,0
20231214,202100,145593055,4660,4660,4660,4660,0
20231214,202000,145593055,4660,4660,4660,4660,0
20231214,201900,145593055,4660,4660,4660,4660,0
20231214,201800,145593055,4660,4660,4660,4660,0
20231214,201700,145593055,4660,4660,4660,4660,0
20231214,201600,145593055,4660,4660,4660,4660,0
20231214,201500,145593055,4660,4660,4660,4660,0
20231214,201400,145593055,4660,4660,4660,4660,0
20231214,201300,145593055,4660,4660,4660,4660,0
20231214,201200,145593055,4660,4660,4660,4660,0
20231214,201100,145593055,4660,4660,4660,4660,0
20231214,201000,145593055,4660,4660,4660,4660,0
20231214,200900,145593055,4660,4660,4660,4660,0
20231214,200800,145593055,4660,4660,4660,4660,0
20231214,200700,145593055,4660,4660,4660,4660,0
20231214,200600,145593055,4660,4660,4660,4660,0
20231214,200500,145593055,4660,4660,4660,4660,0
20231214,200400,145593055,4660,4660,4660,4660,0
20231214,200300,145593055,4660,4660,4660,4660,217
20231214,200200,145593055,4660,4660,4660,4660,0
20231214,200100,145593055,4660,4660,4660,4660,0
20231214,200000,145593055,4660,4660,4660,4660,0
20231214,195900,145593055,4660,4660,4660,4660,0
20231214,195800,145593055,4660,4660,4660,4660,0
20231214,195700,145593055,4660,4660,4660,4660,0
20231214,195600,145593055,4660,4660,4660,4660,0
20231214,195500,145593055,4660,4660,4660,4660,0
20231214,195400,145593055,4660,4660,4660,4660,0
20231214,195300,145593055,4660,4660,4660,4660,0
20231214,195200,145593055,4660,4660,4660,4660,0
20231214,195100,145593055,4660,4660,4660,4660,0
20231214,195000,145593055,4660,4660,4660,4660,0
20231214,194900,145593055,4660,4660,4660,4660,0
20231214,194800,145593055,4660,4660,4660,4660,0
20231214,194700,145593055,4660,4660,4660,4660,0
20231214,194600,145593055,4660,4660,4660,4660,0
20231214,194500,145593055,4660,4660,4660,4660,0
20231214,194400,145593055,4660,4660,4660,4660,0
20231214,194300,145593055,4660,4660,4660,4660,0
20231214,194200,145593055,4660,4660,4660,4660,0
20231214,194100,145593055,4660,4660,4660,4660,0
20231214,194000,145593055,4660,4660,4660,4660,0
20231214,193900,145593055,4660,4660,4660,4660,0
20231214,193800,145593055,4660,4660,4660,4660,0
20231214,193700,145593055,4660,4660,4660,4660,0
20231214,193600,145593055,4660,4660,4660,4660,0
20231214,193500,145593055,4660,4660,4660,4660,0
20231214,193400,145593055,4660,4660,4660,4660,0
20231214,193300,145593055,4660,4660,4660,4660,217
20231214,193200,145593055,4660,4660,4660,4660,0
20231214,193100,145593055,4660,4660,4660,4660,0
20231214,193000,145593055,4660,4660,4660,4660,0
20231214,192900,145593055,4660,4660,4660,4660,0
20231214,192800,145593055,4660,4660,4660,4660,0
20231214,192700,145593055,4660,4660,4660,4660,0
20231214,192600,145593055,4660,4660,4660,4660,0
20231214,192500,145593055,4660,4660,4660,4660,0
20231214,192400,145593055,4660,4660,4660,4660,0
20231214,192300,145593055,4660,4660,4660,4660,0
20231214,192200,145593055,4660,4660,4660,4660,0
20231214,192100,145593055,4660,4660,4660,4660,0
20231214,192000,145593055,4660,4660,4660,4660,0
20231214,191900,145593055,4660,4660,4660,4660,0
20231214,191800,145593055,4660,4660,4660,4660,0
20231214,191700,145593055,4660,4660,4660,4660,0
20231214,191600,145593055,4660,4660,4660,4660,0
20231214,191500,145593055,4660,4660,4660,4660,0
20231214,191400,145593055,4660,4660,4660,4660,0
20231214,191300,145593055,4660,4660,4660,4660,0
20231214,191200,145593055,4660,4660,4660,4660,0
20231214,191100,145593055,4660,4660,4660,4660,0
20231214,191000,145593055,4660,4660,4660,4660,0
20231214,190900,145593055,4660,4660,4660,4660,0
20231214,190800,145593055,4660,4660,4660,4660,0
20231214,190700,145593055,4660,4660,4660,4660,0
20231214,190600,145593055,4660,4660,4660,4660,0
20231214,190500,145593055,4660,4660,4660,4660,0
20231214,190400,145593055,4660,4660,4660,4660,0
20231214,190300,145593055,4660,4660,4660,4660,217
20231214,190200,145593055,4660,4660,4660,4660,0
20231214,190100,145593055,4660,4660,4660,4660,0
20231214,190000,145593055,4660,4660,4660,4660,0
20231214,185900,145593055,4660,4660,4660,4660,0
20231214,185800,145593055,4660,4660,4660,4660,0
20231214,185700,145593055,4660,4660,4660,4660,0
20231214,185600,145593055,4660,4660,4660,4660,0
20231214,185500,145593055,4660,4660,4660,4660,0
20231214,185400,145593055,4660,4660,4660,4660,0
20231214,185300,145593055,4660,4660,4660,4660,0
20231214,185200,145593055,4660,4660,4660,4660,0
20231214,185100,145593055,4660,4660,4660,4660,0
20231214,185000,145593055,4660,4660,4660,4660,0
20231214,184900,145593055,4660,4660,4660,4660,0
20231214,184800,145593055,4660,4660,4660,4660,0
20231214,184700,145593055,4660,4660,4660,4660,0
20231214,184600,145593055,4660,4660,4660,4660,0
20231214,184500,145593055,4660,4660,4660,4660,0
20231214,184400,145593055,4660,4660,4660,4660,0
20231214,184300,145593055,4660,4660,4660,4660,0
20231214,184200,145593055,4660,4660,4660,4660,0
20231214,184100,145593055,4660,4660,4660,4660,0
20231214,184000,145593055,4660,4660,4660,4660,0
20231214,183900,145593055,4660,4660,4660,4660,0
20231214,183800,145593055,4660,4660,4660,4660,0
20231214,183700,145593055,4660,4660,4660,4660,0
20231214,183600,145593055,4660,4660,4660,4660,0
20231214,183500,145593055,4660,4660,4660,4660,0
20231214,183400,145593055,4660,4660,4660,4660,0
20231214,183300,145593055,4660,4660,4660,4660,217
20231214,183200,145593055,4660,4660,4660,4660,0
20231214,183100,145593055,4660,4660,4660,4660,0
20231214,183000,145593055,4660,4660,4660,4660,0
20231214,182900,145593055,4660,4660,4660,4660,0
20231214,182800,145593055,4660,4660,4660,4660,0
20231214,182700,145593055,4660,4660,4660,4660,0
20231214,182600,145593055,4660,4660,4660,4660,0
20231214,182500,145593055,4660,4660,4660,4660,0
20231214,182400,145593055,4660,4660,4660,4660,0
20231214,182300,145593055,4660,4660,4660,4660,0
20231214,182200,145593055,4660,4660,4660,4660,0
20231214,182100,145593055,4660,4660,4660,4660,0
20231214,182000,145593055,4660,4660,4660,4660,0
20231214,181900,145593055,4660,4660,4660,4660,0
20231214,181800,145593055,4660,4660,4660,4660,0
20231214,181700,145593055,4660,4660,4660,4660,0
20231214,181600,145593055,4660,4660,4660,4660,0
20231214,181500,145593055,4660,4660,4660,4660,0
20231214,181400,145593055,4660,4660,4660,4660,0
20231214,181300,145593055,4660,4660,4660,4660,0
20231214,181200,145593055,4660,4660,4660,4660,0
20231214,181100,145593055,4660,4660,4660,4660,0
20231214,181000,145593055,4660,4660,4660,4660,0
20231214,180900,145593055,4660,4660,4660,4660,0
20231214,180800,145593055,4660,4660,4660,4660,0
20231214,180700,145593055,4660,4660,4660,4660,0
20231214,180600,145593055,4660,4660,4660,4660,0
20231214,180500,145593055,4660,4660,4660,4660,0
20231214,180400,145593055,4660,4660,4660,4660,0
20231214,180300,145593055,4660,4660,4660,4660,217
20231214,180200,145593055,4660,4660,4660,4660,0
20231214,180100,145593055,4660,4660,4660,4660,0
20231214,180000,145593055,4660,4660,4660,4660,0
20231214,175900,145593055,4660,4660,4660,4660,0
20231214,175800,145593055,4660,4660,4660,4660,0
20231214,175700,145593055,4660,4660,4660,4660,0
20231214,175600,145593055,4660,4660,4660,4660,0
20231214,175500,145593055,4660,4660,4660,4660,0
20231214,175400,145593055,4660,4660,4660,4660,0
20231214,175300,145593055,4660,4660,4660,4660,0
20231214,175200,145593055,4660,4660,4660,4660,0
20231214,175100,145593055,4660,4660,4660,4660,0
20231214,175000,145593055,4660,4660,4660,4660,0
20231214,174900,145593055,4660,4660,4660,4660,0
20231214,174800,145593055,4660,4660,4660,4660,0
20231214,174700,145593055,4660,4660,4660,4660,0
20231214,174600,145593055,4660,4660,4660,4660,0
20231214,174500,145593055,4660,4660,4660,4660,0
20231214,174400,145593055,4660,4660,4660,4660,0
20231214,174300,145593055,4660,4660,4660,4660,0
20231214,174200,145593055,4660,4660,4660,4660,0
20231214,174100,145593055,4660,4660,4660,4660,0
20231214,174000,145593055,4660,4660,4660,4660,0
20231214,173900,145593055,4660,4660,4660,4660,0
20231214,173800,145593055,4660,4660,4660,4660,0
20231214,173700,145593055,4660,4660,4660,4660,0
20231214,173600,145593055,4660,4660,4660,4660,0
20231214,173500,145593055,4660,4660,4660,4660,0
20231214,173400,145593055,4660,4660,4660,4660,0
20231214,173300,145593055,4660,4660,4660,4660,217
20231214,173200,145593055,4660,4660,4660,4660,0
20231214,173100,145593055,4660,4660,4660,4660,0
20231214,173000,145593055,4660,4660,4660,4660,0
20231214,172900,145593055,4660,4660,4660,4660,0
20231214,172800,145593055,4660,4660,4660,4660,0
20231214,172700,145593055,4660,4660,4660,4660,0
20231214,172600,145593055,4660,4660,4660,4660,0
20231214,172500,145593055,4660,4660,4660,4660,0
20231214,172400,145593055,4660,4660,4660,4660,0
20231214,172300,145593055,4660,4660,4660,4660,0
20231214,172200,145593055,4660,4660,4660,4660,0
20231214,172100,145593055,4660,4660,4660,4660,0
20231214,172000,145593055,4660,4660,4660,4660,0
20231214,171900,145593055,4660,4660,4660,4660,0
20231214,171800,145593055,4660,4660,4660,4660,0
20231214,171700,145593055,4660,4660,4660,4660,0
20231214,171600,145593055,4660,4660,4660,4660,0
20231214,171500,145593055,4660,4660,4660,4660,0
20231214,171400,145593055,4660,4660,4660,4660,0
20231214,171300,145593055,4660,4660,4660,4660,0
20231214,171200,145593055,4660,4660,4660,4660,0
20231214,171100,145593055,4660,4660,4660,4660,0
20231214,171000,145593055,4660,4660,4660,4660,0
20231214,170900,145593055,4660,4660,4660,4660,0
20231214,170800,145593055,4660,4660,4660,4660,0
20231214,170700,145593055,4660,4660,4660,4660,0
20231214,170600,145593055,4660,4660,4660,4660,0
20231214,170500,145593055,4660,4660,4660,4660,0
20231214,170400,145593055,4660,4660,4660,4660,0
20231214,170300,145593055,4660,4660,4660,4660,217
20231214,170200,145593055,4660,4660,4660,4660,0
20231214,170100,145593055,4660,4660,4660,4660,0
20231214,170000,145593055,4660,4660,4660,4660,0
20231214,165900,145593055,4660,4660,4660,4660,0
20231214,165800,145593055,4660,4660,4660,4660,0
20231214,165700,145593055,4660,4660,4660,4660,0
20231214,165600,145593055,4660,4660,4660,4660,0
20231214,165500,145593055,4660,4660,4660,4660,0
20231214,165400,145593055,4660,4660,4660,4660,0
20231214,165300,145593055,4660,4660,4660,4660,0
20231214,165200,145593055,4660,4660,4660,4660,0
20231214,165100,145593055,4660,4660,4660,4660,0
20231214,165000,145593055,4660,4660,4660,4660,0
20231214,164900,145593055,4660,4660,4660,4660,0
20231214,164800,145593055,4660,4660,4660,4660,0
20231214,164700,145593055,4660,4660,4660,4660,0
20231214,164600,145593055,4660,4660,4660,4660,0
20231214,164500,145593055,4660,4660,4660,4660,0
20231214,164400,145593055,4660,4660,4660,4660,0
20231214,164300,145593055,4660,4660,4660,4660,0
20231214,164200,145593055,4660,4660,4660,4660,0
20231214,164100,145593055,4660,4660,4660,4660,0
20231214,164000,145593055,4660,4660,4660,4660,0
20231214,163900,145593055,4660,4660,4660,4660,0
20231214,163800,145593055,4660,4660,4660,4660,0
20231214,163700,145593055,4660,4660,4660,4660,0
20231214,163600,145593055,4660,4660,4660,4660,0
20231214,163500,145593055,4660,4660,4660,4660,0
20231214,163400,145593055,4660,4660,4660,4660,0
20231214,163300,145593055,4660,4660,4660,4660,217
20231214,163200,145593055,4660,4660,4660,4660,0
20231214,163100,145593055,4660,4660,4660,4660,0
20231214,163000,145593055,4660,4660,4660,4660,0
20231214,162900,145593055,4660,4660,4660,4660,0
20231214,162800,145593055,4660,4660,4660,4660,0
20231214,162700,145593055,4660,4660,4660,4660,0
20231214,162600,145593055,4660,4660,4660,4660,0
20231214,162500,145593055,4660,4660,4660,4660,0
20231214,162400,145593055,4660,4660,4660,4660,0
20231214,162300,145593055,4660,4660,4660,4660,0
20231214,162200,145593055,4660,4660,4660,4660,0
20231214,162100,145593055,4660,4660,4660,4660,0
20231214,162000,145593055,4660,4660,4660,4660,0
20231214,161900,145593055,4660,4660,4660,4660,0
20231214,161800,145593055,4660,4660,4660,4660,0
20231214,161700,145593055,4660,4660,4660,4660,0
20231214,161600,145593055,4660,4660,4660,4660,0
20231214,161500,145593055,4660,4660,4660,4660,0
20231214,161400,145593055,4660,4660,4660,4660,0
20231214,161300,145593055,4660,4660,4660,4660,0
20231214,161200,145593055,4660,4660,4660,4660,0
20231214,161100,145593055,4660,4660,4660,4660,0
20231214,161000,145593055,4660,4660,4660,4660,0
20231214,160900,145593055,4660,4660,4660,4660,0
20231214,160800,145593055,4660,4660,4660,4660,0
20231214,160700,145593055,4660,4660,4660,4660,0
20231214,160600,145593055,4660,4660,4660,4660,0
20231214,160500,145593055,4660,4660,4660,4660,0
20231214,160400,145593055,4660,4660,4660,4660,0
20231214,160300,145593055,4660,4660,4660,4660,217
20231214,160200,145593055,4660,4660,4660,4660,0
20231214,160100,145593055,4660,4660,4660,4660,0
20231214,160000,145593055,4660,4660,4660,4660,0
20231214,155900,145593055,4660,4660,4660,4660,0
20231214,155800,145593055,4660,4660,4660,4660,0
20231214,155700,145593055,4660,4660,4660,4660,0
20231214,155600,145593055,4660,4660,4660,4660,0
20231214,155500,145593055,4660,4660,4660,4660,0
20231214,155400,145593055,4660,4660,4660,4660,0
20231214,155300,145593055,4660,4660,4660,4660,0
20231214,155200,145593055,4660,4660,4660,4660,0
20231214,155100,145593055,4660,4660,4660,4660,0
20231214,155000,145593055,4660,4660,4660,4660,0
20231214,154900,145593055,4660,4660,4660,4660,0
20231214,154800,145593055,4660,4660,4660,4660,0
20231214,154700,145593055,4660,4660,4660,4660,0
20231214,154600,145593055,4660,4660,4660,4660,0
20231214,154500,145593055,4660,4660,4660,4660,0
20231214,154400,145593055,4660,4660,4660,4660,0
20231214,154300,145593055,4660,4660,4660,4660,0
20231214,154200,145593055,4660,4660,4660,4660,0
20231214,154100,145593055,4660,4660,4660,4660,0
20231214,154000,145593055,4660,4660,4660,4660,0
20231214,153900,145593055,4660,4660,4660,4660,0
20231214,153800,145593055,4660,4660,4660,4660,0
20231214,153700,145593055,4660,4660,4660,4660,0
20231214,153600,145593055,4660,4660,4660,4660,0
20231214,153500,145593055,4660,4660,4660,4660,0
20231214,153400,145593055,4660,4660,4660,4660,0
20231214,153300,145593055,4660,4660,4660,4660,217
20231214,153200,145593055,4660,4660,4660,4660,0
20231214,153100,145593055,4660,4660,4660,4660,0
20231214,153000,145593055,4660,4660,4660,4660,217
20231214,152900,144581835,4660,4660,4660,4660,0
20231214,152800,144581835,4660,4660,4660,4660,0
20231214,152700,144581835,4660,4660,4660,4660,0
20231214,152600,144581835,4660,4660,4660,4660,0
20231214,152500,144581835,4660,4660,4660,4660,0
20231214,152400,144581835,4660,4660,4660,4660,0
20231214,152300,144581835,4660,4660,4660,4660,0
20231214,152200,144581835,4660,4660,4660,4660,0
20231214,152100,144581835,4660,4660,4660,4660,0
20231214,152000,144581835,4660,4660,4660,4660,0
20231214,151900,144581835,4660,4660,4660,4650,164
20231214,151800,143818595,4660,4660,4660,4660,36
20231214,151700,143650835,4660,4660,4660,4660,7
20231214,151600,143618215,4660,4660,4660,4660,20
20231214,151500,143525015,4660,4660,4660,4660,10
20231214,151400,143478415,4650,4655,4655,4650,421
20231214,151300,141519755,4660,4660,4660,4655,37
20231214,151200,141347375,4660,4660,4660,4660,0
20231214,151100,141347375,4660,4665,4665,4660,618
20231214,151000,138466895,4665,4665,4665,4665,108
20231214,150900,137963075,4665,4665,4665,4665,8
20231214,150800,137925755,4665,4665,4665,4665,9
20231214,150700,137883770,4665,4665,4665,4665,8
20231214,150600,137846450,4665,4665,4665,4665,58
20231214,150500,137575880,4665,4665,4665,4665,8
20231214,150400,137538560,4670,4670,4670,4670,47
20231214,150300,137319070,4675,4675,4675,4675,0
20231214,150200,137319070,4675,4675,4675,4675,0
20231214,150100,137319070,4675,4675,4675,4675,2
20231214,150000,137309720,4675,4675,4675,4675,8
20231214,145900,137272320,4675,4675,4675,4675,0
20231214,145800,137272320,4675,4675,4675,4675,9
20231214,145700,137230245,4675,4675,4675,4675,0
20231214,145600,137230245,4675,4675,4675,4675,0
20231214,145500,137230245,4675,4675,4675,4675,3
20231214,145400,137216220,4675,4670,4675,4670,9
20231214,145300,137174160,4670,4675,4675,4670,37
20231214,145200,137001225,4675,4675,4675,4675,0
20231214,145100,137001225,4675,4675,4675,4675,8
20231214,145000,136963825,4680,4680,4680,4680,0
20231214,144900,136963825,4680,4680,4680,4680,0
20231214,144800,136963825,4680,4680,4680,4680,0
20231214,144700,136963825,4680,4680,4680,4680,1
20231214,144600,136959145,4680,4680,4680,4680,0
20231214,144500,136959145,4680,4680,4680,4680,3
20231214,144400,136945105,4680,4675,4685,4675,19
20231214,144300,136856150,4675,4675,4675,4675,8
20231214,144200,136818750,4680,4680,4680,4680,0
20231214,144100,136818750,4680,4680,4680,4680,21
20231214,144000,136720470,4685,4685,4685,4685,0
20231214,143900,136720470,4685,4685,4685,4685,1
20231214,143800,136715785,4675,4675,4675,4675,1
20231214,143700,136711110,4680,4680,4680,4680,0
20231214,143600,136711110,4680,4680,4680,4680,0
20231214,143500,136711110,4680,4680,4680,4680,0
20231214,143400,136711110,4680,4680,4680,4680,304
20231214,143300,135288390,4680,4680,4680,4680,0
20231214,143200,135288390,4680,4680,4680,4680,0
20231214,143100,135288390,4680,4680,4680,4680,8
20231214,143000,135250950,4680,4680,4680,4680,8
20231214,142900,135213510,4685,4685,4685,4685,0
20231214,142800,135213510,4685,4690,4690,4685,315
20231214,142700,133737375,4690,4690,4690,4690,8
20231214,142600,133699855,4690,4690,4690,4690,58
20231214,142500,133427835,4700,4700,4700,4700,7
20231214,142400,133394935,4705,4705,4705,4705,0
20231214,142300,133394935,4705,4705,4705,4705,0
20231214,142200,133394935,4705,4705,4705,4705,1
20231214,142100,133390230,4700,4700,4700,4700,1
20231214,142000,133385530,4690,4690,4690,4690,0
20231214,141900,133385530,4690,4690,4690,4690,10
20231214,141800,133338630,4690,4690,4690,4690,0
20231214,141700,133338630,4690,4690,4690,4690,405
20231214,141600,131439180,4690,4690,4690,4690,0
20231214,141500,131439180,4690,4690,4690,4690,1
20231214,141400,131434490,4700,4700,4700,4700,3
20231214,141300,131420390,4700,4700,4700,4700,68
20231214,141200,131100790,4700,4700,4700,4700,66
20231214,141100,130790590,4700,4700,4700,4700,0
20231214,141000,130790590,4700,4700,4700,4700,16
20231214,140900,130715390,4715,4715,4715,4715,0
20231214,140800,130715390,4715,4715,4715,4715,0
20231214,140700,130715390,4715,4715,4715,4715,0
20231214,140600,130715390,4715,4715,4715,4715,9
20231214,140500,130672955,4715,4715,4715,4715,0
20231214,140400,130672955,4715,4715,4715,4715,0
20231214,140300,130672955,4715,4715,4715,4715,0
20231214,140200,130672955,4715,4715,4715,4715,0
20231214,140100,130672955,4715,4715,4715,4715,0
20231214,140000,130672955,4715,4710,4715,4710,57
20231214,135900,130404465,4710,4710,4710,4710,0
20231214,135800,130404465,4710,4710,4710,4710,10
20231214,135700,130357365,4710,4710,4710,4710,0
20231214,135600,130357365,4710,4710,4710,4710,0
20231214,135500,130357365,4710,4710,4710,4710,1
20231214,135400,130352655,4700,4700,4700,4700,0
20231214,135300,130352655,4700,4700,4700,4700,0
20231214,135200,130352655,4700,4700,4700,4700,0
20231214,135100,130352655,4700,4700,4700,4700,0
20231214,135000,130352655,4700,4710,4710,4700,101
20231214,134900,129877945,4710,4710,4710,4710,0
20231214,134800,129877945,4710,4700,4710,4700,600
20231214,134700,127054355,4700,4700,4700,4700,0
20231214,134600,127054355,4700,4700,4700,4700,0
20231214,134500,127054355,4700,4700,4700,4700,0
20231214,134400,127054355,4700,4700,4700,4700,0
20231214,134300,127054355,4700,4700,4700,4700,0
20231214,134200,127054355,4700,4700,4700,4700,0
20231214,134100,127054355,4700,4700,4700,4700,0
20231214,134000,127054355,4700,4700,4700,4700,0
20231214,133900,127054355,4700,4700,4700,4700,0
20231214,133800,127054355,4700,4700,4700,4700,0
20231214,133700,127054355,4700,4700,4700,4700,0
20231214,133600,127054355,4700,4700,4700,4700,0
20231214,133500,127054355,4700,4700,4700,4700,0
20231214,133400,127054355,4700,4700,4700,4700,0
20231214,133300,127054355,4700,4700,4700,4700,0
20231214,133200,127054355,4700,4700,4700,4700,0
20231214,133100,127054355,4700,4700,4700,4700,0
20231214,133000,127054355,4700,4700,4700,4700,0
20231214,132900,127054355,4700,4700,4700,4700,0
20231214,132800,127054355,4700,4700,4700,4700,0
20231214,132700,127054355,4700,4700,4700,4700,0
20231214,132600,127054355,4700,4700,4700,4700,0
20231214,132500,127054355,4700,4700,4700,4700,0
20231214,132400,127054355,4700,4700,4700,4700,0
20231214,132300,127054355,4700,4700,4700,4700,0
20231214,132200,127054355,4700,4700,4700,4700,0
20231214,132100,127054355,4700,4700,4700,4700,0
20231214,132000,127054355,4700,4700,4700,4700,1
20231214,131900,127049655,4700,4700,4700,4700,12
20231214,131800,126993255,4660,4660,4660,4660,0
20231214,131700,126993255,4660,4665,4665,4660,170
20231214,131600,126200935,4660,4660,4660,4660,0
20231214,131500,126200935,4660,4660,4660,4660,0
20231214,131400,126200935,4660,4675,4675,4660,150
20231214,131300,125500980,4675,4675,4675,4675,0
20231214,131200,125500980,4675,4675,4675,4675,0
20231214,131100,125500980,4675,4675,4675,4675,0
20231214,131000,125500980,4675,4675,4675,4675,0
20231214,130900,125500980,4675,4675,4675,4675,0
20231214,130800,125500980,4675,4675,4675,4675,0
20231214,130700,125500980,4675,4675,4675,4675,0
20231214,130600,125500980,4675,4675,4675,4675,0
20231214,130500,125500980,4675,4675,4675,4675,0
20231214,130400,125500980,4675,4675,4675,4675,0
20231214,130300,125500980,4675,4675,4675,4675,0
20231214,130200,125500980,4675,4675,4675,4675,0
20231214,130100,125500980,4675,4675,4675,4675,0
20231214,130000,125500980,4675,4675,4675,4675,0
20231214,125900,125500980,4675,4675,4675,4675,1
20231214,125800,125496305,4695,4695,4695,4695,0
20231214,125700,125496305,4695,4695,4695,4695,0
20231214,125600,125496305,4695,4695,4695,4695,0
20231214,125500,125496305,4695,4695,4695,4695,0
20231214,125400,125496305,4695,4695,4695,4695,0
20231214,125300,125496305,4695,4695,4695,4695,0
20231214,125200,125496305,4695,4695,4695,4695,0
20231214,125100,125496305,4695,4695,4695,4695,0
20231214,125000,125496305,4695,4695,4695,4695,0
20231214,124900,125496305,4695,4695,4695,4695,0
20231214,124800,125496305,4695,4695,4695,4695,0
20231214,124700,125496305,4695,4695,4695,4695,20
20231214,124600,125402405,4670,4670,4670,4670,1
20231214,124500,125397735,4670,4670,4670,4670,1
20231214,124400,125393065,4660,4685,4685,4660,101
20231214,124300,124921120,4685,4690,4690,4685,10
20231214,124200,124874255,4695,4695,4695,4695,8
20231214,124100,124836695,4700,4700,4700,4700,0
20231214,124000,124836695,4700,4700,4700,4700,1
20231214,123900,124831995,4700,4700,4700,4700,0
20231214,123800,124831995,4700,4700,4700,4700,0
20231214,123700,124831995,4700,4700,4700,4700,0
20231214,123600,124831995,4700,4705,4705,4700,7
20231214,123500,124799090,4710,4710,4710,4710,0
20231214,123400,124799090,4710,4710,4710,4710,10
20231214,123300,124751990,4710,4710,4710,4710,1
20231214,123200,124747280,4710,4710,4710,4710,1
20231214,123100,124742570,4700,4700,4700,4700,0
20231214,123000,124742570,4700,4690,4705,4690,88
20231214,122900,124328600,4690,4690,4690,4690,0
20231214,122800,124328600,4690,4690,4690,4690,0
20231214,122700,124328600,4690,4690,4690,4690,0
20231214,122600,124328600,4690,4690,4690,4690,0
20231214,122500,124328600,4690,4690,4690,4690,21
20231214,122400,124230110,4685,4685,4685,4685,0
20231214,122300,124230110,4685,4685,4685,4685,50
20231214,122200,123995860,4690,4690,4690,4690,6
20231214,122100,123967720,4690,4690,4690,4690,0
20231214,122000,123967720,4690,4690,4690,4690,0
20231214,121900,123967720,4690,4690,4690,4690,0
20231214,121800,123967720,4690,4690,4690,4690,0
20231214,121700,123967720,4690,4690,4690,4690,0
20231214,121600,123967720,4690,4690,4690,4690,0
20231214,121500,123967720,4690,4690,4690,4690,0
20231214,121400,123967720,4690,4690,4690,4690,214
20231214,121300,122964060,4690,4690,4690,4690,0
20231214,121200,122964060,4690,4690,4690,4690,0
20231214,121100,122964060,4690,4690,4690,4690,0
20231214,121000,122964060,4690,4690,4690,4690,0
20231214,120900,122964060,4690,4690,4690,4690,0
20231214,120800,122964060,4690,4690,4690,4690,0
20231214,120700,122964060,4690,4690,4690,4690,0
20231214,120600,122964060,4690,4690,4690,4690,0
20231214,120500,122964060,4690,4690,4690,4690,1
20231214,120400,122959370,4670,4670,4670,4670,0
20231214,120300,122959370,4670,4670,4670,4670,0
20231214,120200,122959370,4670,4670,4670,4670,0
20231214,120100,122959370,4670,4670,4670,4670,0
20231214,120000,122959370,4670,4670,4670,4670,0
20231214,115900,122959370,4670,4670,4670,4670,26
20231214,115800,122837950,4690,4690,4690,4690,1
20231214,115700,122833260,4670,4670,4670,4670,0
20231214,115600,122833260,4670,4670,4670,4670,4
20231214,115500,122814580,4690,4690,4690,4690,0
20231214,115400,122814580,4690,4690,4690,4690,0
20231214,115300,122814580,4690,4690,4690,4690,0
20231214,115200,122814580,4690,4690,4690,4690,0
20231214,115100,122814580,4690,4690,4690,4690,60
20231214,115000,122533180,4690,4690,4690,4690,0
20231214,114900,122533180,4690,4690,4690,4690,0
20231214,114800,122533180,4690,4690,4690,4690,0
20231214,114700,122533180,4690,4690,4690,4690,0
20231214,114600,122533180,4690,4690,4690,4690,5
20231214,114500,122509730,4690,4685,4690,4685,124
20231214,114400,121928735,4685,4685,4685,4685,0
20231214,114300,121928735,4685,4685,4685,4685,11
20231214,114200,121877200,4685,4685,4685,4685,0
20231214,114100,121877200,4685,4685,4685,4685,0
20231214,114000,121877200,4685,4685,4685,4685,2
20231214,113900,121867830,4690,4690,4690,4690,0
20231214,113800,121867830,4690,4690,4690,4690,0
20231214,113700,121867830,4690,4690,4690,4690,0
20231214,113600,121867830,4690,4690,4690,4690,0
20231214,113500,121867830,4690,4690,4690,4690,0
20231214,113400,121867830,4690,4690,4690,4690,0
20231214,113300,121867830,4690,4690,4690,4690,1
20231214,113200,121863140,4685,4685,4685,4685,0
20231214,113100,121863140,4685,4685,4685,4685,110
20231214,113000,121347790,4685,4685,4685,4685,0
20231214,112900,121347790,4685,4685,4685,4685,0
20231214,112800,121347790,4685,4685,4685,4685,0
20231214,112700,121347790,4685,4650,4685,4650,5
20231214,112600,121324400,4650,4650,4650,4650,0
20231214,112500,121324400,4650,4650,4650,4650,1099
20231214,112400,116214050,4650,4650,4650,4650,0
20231214,112300,116214050,4650,4650,4650,4650,0
20231214,112200,116214050,4650,4650,4650,4650,2
20231214,112100,116204750,4650,4650,4650,4650,4
20231214,112000,116186150,4645,4645,4645,4645,0
20231214,111900,116186150,4645,4645,4645,4645,0
20231214,111800,116186150,4645,4645,4645,4645,73
20231214,111700,115847065,4645,4645,4645,4645,0
20231214,111600,115847065,4645,4645,4645,4645,0
20231214,111500,115847065,4645,4645,4645,4645,0
20231214,111400,115847065,4645,4645,4645,4645,7
20231214,111300,115814550,4645,4645,4645,4645,0
20231214,111200,115814550,4645,4645,4645,4645,7
20231214,111100,115782035,4630,4630,4630,4630,0
20231214,111000,115782035,4630,4635,4635,4630,169
20231214,110900,114999465,4630,4630,4630,4630,428
20231214,110800,113017825,4635,4640,4640,4635,949
20231214,110700,108618710,4640,4640,4640,4640,548
20231214,110600,106075990,4645,4645,4645,4645,70
20231214,110500,105750840,4650,4650,4650,4650,2
20231214,110400,105741540,4650,4650,4650,4650,0
20231214,110300,105741540,4650,4650,4650,4650,0
20231214,110200,105741540,4650,4650,4650,4650,228
20231214,110100,104681340,4650,4650,4650,4650,1
20231214,110000,104676690,4650,4650,4650,4650,0
20231214,105900,104676690,4650,4650,4650,4650,0
20231214,105800,104676690,4650,4650,4650,4650,3
20231214,105700,104662740,4650,4650,4650,4650,0
20231214,105600,104662740,4650,4655,4655,4650,12
20231214,105500,104606935,4650,4650,4650,4650,32
20231214,105400,104458135,4665,4665,4665,4665,0
20231214,105300,104458135,4665,4665,4665,4665,0
20231214,105200,104458135,4665,4665,4665,4665,0
20231214,105100,104458135,4665,4665,4665,4665,0
20231214,105000,104458135,4665,4665,4665,4665,0
20231214,104900,104458135,4665,4665,4665,4665,2
20231214,104800,104448805,4645,4645,4645,4645,0
20231214,104700,104448805,4645,4660,4660,4640,1341
20231214,104600,98215930,4655,4655,4655,4655,0
20231214,104500,98215930,4655,4655,4655,4655,0
20231214,104400,98215930,4655,4655,4655,4655,0
20231214,104300,98215930,4655,4655,4655,4655,80
20231214,104200,97843530,4660,4660,4660,4660,213
20231214,104100,96850950,4660,4660,4660,4660,1
20231214,104000,96846290,4660,4655,4660,4655,504
20231214,103900,94500150,4660,4660,4660,4660,20
20231214,103800,94406950,4660,4655,4660,4655,861
20231214,103700,90396975,4655,4655,4655,4655,10
20231214,103600,90350425,4650,4650,4650,4650,404
20231214,103500,88471825,4655,4655,4655,4655,534
20231214,103400,85986055,4655,4655,4655,4655,482
20231214,103300,83742345,4655,4655,4655,4655,18
20231214,103200,83658555,4655,4660,4660,4655,201
20231214,103100,82722895,4660,4660,4660,4660,46
20231214,103000,82508535,4660,4660,4660,4660,10
20231214,102900,82461935,4660,4660,4660,4655,219
20231214,102800,81441490,4660,4675,4675,4660,1000
20231214,102700,76778015,4680,4680,4680,4680,6
20231214,102600,76749935,4680,4680,4680,4680,0
20231214,102500,76749935,4680,4680,4680,4680,23
20231214,102400,76642295,4680,4680,4680,4680,11
20231214,102300,76590815,4680,4680,4680,4680,447
20231214,102200,74498855,4680,4680,4680,4680,0
20231214,102100,74498855,4680,4685,4685,4680,60
20231214,102000,74217970,4685,4685,4685,4685,0
20231214,101900,74217970,4685,4685,4685,4685,0
20231214,101800,74217970,4685,4685,4685,4685,125
20231214,101700,73632345,4695,4695,4695,4695,2
20231214,101600,73622955,4695,4695,4695,4695,2
20231214,101500,73613565,4695,4700,4700,4695,8
20231214,101400,73575975,4705,4705,4705,4705,0
20231214,101300,73575975,4705,4705,4705,4705,0
20231214,101200,73575975,4705,4705,4705,4705,0
20231214,101100,73575975,4705,4705,4705,4705,0
20231214,101000,73575975,4705,4710,4710,4705,519
20231214,100900,71131505,4715,4720,4720,4715,37
20231214,100800,70957045,4735,4730,4735,4730,298
20231214,100700,69547280,4735,4735,4735,4735,90
20231214,100600,69121130,4735,4735,4735,4735,0
20231214,100500,69121130,4735,4735,4735,4735,1
20231214,100400,69116395,4715,4715,4715,4715,0
20231214,100300,69116395,4715,4715,4715,4715,435
20231214,100200,67065370,4710,4710,4710,4710,0
20231214,100100,67065370,4710,4710,4710,4710,15
20231214,100000,66994720,4710,4710,4710,4710,0
20231214,095900,66994720,4710,4710,4710,4710,0
20231214,095800,66994720,4710,4710,4710,4710,25
20231214,095700,66876970,4710,4710,4710,4710,0
20231214,095600,66876970,4710,4710,4710,4710,0
20231214,095500,66876970,4710,4710,4710,4710,722
20231214,095400,63476350,4715,4715,4715,4715,66
20231214,095300,63165160,4715,4715,4715,4715,0
20231214,095200,63165160,4715,4715,4715,4715,0
20231214,095100,63165160,4715,4715,4715,4715,0
20231214,095000,63165160,4715,4715,4715,4715,0
20231214,094900,63165160,4715,4715,4715,4715,0
20231214,094800,63165160,4715,4715,4715,4715,0
20231214,094700,63165160,4715,4715,4715,4715,475
20231214,094600,60925535,4715,4715,4715,4715,0
20231214,094500,60925535,4715,4715,4715,4715,0
20231214,094400,60925535,4715,4720,4720,4715,167
20231214,094300,60138060,4715,4715,4715,4715,0
20231214,094200,60138060,4715,4715,4715,4715,0
20231214,094100,60138060,4715,4715,4715,4715,0
20231214,094000,60138060,4715,4715,4715,4715,0
20231214,093900,60138060,4715,4715,4715,4715,10
20231214,093800,60090910,4735,4740,4740,4735,106
20231214,093700,59588495,4740,4740,4740,4740,7
20231214,093600,59555315,4735,4735,4735,4735,145
20231214,093500,58868740,4735,4735,4735,4735,5
20231214,093400,58845065,4735,4735,4735,4735,221
20231214,093300,57798630,4735,4740,4740,4735,2008
20231214,093200,48284735,4740,4745,4745,4740,114
20231214,093100,47743835,4745,4745,4745,4745,94
20231214,093000,47297805,4745,4745,4745,4745,23
20231214,092900,47188670,4745,4745,4745,4745,3
20231214,092800,47174435,4740,4740,4740,4740,0
20231214,092700,47174435,4740,4745,4745,4740,500
20231214,092600,44803435,4740,4740,4740,4740,0
20231214,092500,44803435,4740,4740,4740,4740,1
20231214,092400,44798695,4760,4760,4760,4760,0
20231214,092300,44798695,4760,4760,4760,4760,0
20231214,092200,44798695,4760,4760,4760,4760,15
20231214,092100,44727295,4735,4735,4735,4735,0
20231214,092000,44727295,4735,4735,4735,4735,0
20231214,091900,44727295,4735,4735,4735,4735,1535
20231214,091800,37459070,4735,4735,4735,4735,0
20231214,091700,37459070,4735,4730,4735,4730,301
20231214,091600,36033885,4715,4715,4715,4715,0
20231214,091500,36033885,4715,4715,4715,4715,600
20231214,091400,33204885,4725,4725,4725,4725,34
20231214,091300,33044235,4735,4735,4735,4735,513
20231214,091200,30615180,4735,4735,4735,4735,0
20231214,091100,30615180,4735,4735,4735,4735,1
20231214,091000,30610445,4710,4710,4710,4710,132
20231214,090900,29988725,4710,4710,4710,4710,6
20231214,090800,29960465,4710,4710,4710,4710,97
20231214,090700,29503595,4720,4710,4720,4710,537
20231214,090600,26969455,4720,4720,4720,4720,5
20231214,090500,26945855,4735,4735,4735,4735,2
20231214,090400,26936385,4720,4725,4745,4720,88
20231214,090300,26520480,4650,4740,4740,4650,4401
20231214,090200,5831410,4790,4790,4790,4790,80
20231214,090100,5448210,4770,4740,4790,4740,75
20231214,090000,5090760,4740,4740,4740,4740,1074