KissMeData/014530/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,185900,1819218700,4320,4320,4320,4320,5092
20231213,185800,1819218700,4320,4320,4320,4320,0
20231213,185700,1819218700,4320,4320,4320,4320,0
20231213,185600,1819218700,4320,4320,4320,4320,0
20231213,185500,1819218700,4320,4320,4320,4320,0
20231213,185400,1819218700,4320,4320,4320,4320,0
20231213,185300,1819218700,4320,4320,4320,4320,0
20231213,185200,1819218700,4320,4320,4320,4320,0
20231213,185100,1819218700,4320,4320,4320,4320,0
20231213,185000,1819218700,4320,4320,4320,4320,0
20231213,184900,1819218700,4320,4320,4320,4320,0
20231213,184800,1819218700,4320,4320,4320,4320,0
20231213,184700,1819218700,4320,4320,4320,4320,0
20231213,184600,1819218700,4320,4320,4320,4320,0
20231213,184500,1819218700,4320,4320,4320,4320,0
20231213,184400,1819218700,4320,4320,4320,4320,0
20231213,184300,1819218700,4320,4320,4320,4320,0
20231213,184200,1819218700,4320,4320,4320,4320,0
20231213,184100,1819218700,4320,4320,4320,4320,0
20231213,184000,1819218700,4320,4320,4320,4320,0
20231213,183900,1819218700,4320,4320,4320,4320,0
20231213,183800,1819218700,4320,4320,4320,4320,0
20231213,183700,1819218700,4320,4320,4320,4320,0
20231213,183600,1819218700,4320,4320,4320,4320,0
20231213,183500,1819218700,4320,4320,4320,4320,0
20231213,183400,1819218700,4320,4320,4320,4320,0
20231213,183300,1819218700,4320,4320,4320,4320,0
20231213,183200,1819218700,4320,4320,4320,4320,0
20231213,183100,1819218700,4320,4320,4320,4320,0
20231213,183000,1819218700,4320,4320,4320,4320,0
20231213,182900,1819218700,4320,4320,4320,4320,5092
20231213,182800,1819218700,4320,4320,4320,4320,0
20231213,182700,1819218700,4320,4320,4320,4320,0
20231213,182600,1819218700,4320,4320,4320,4320,0
20231213,182500,1819218700,4320,4320,4320,4320,0
20231213,182400,1819218700,4320,4320,4320,4320,0
20231213,182300,1819218700,4320,4320,4320,4320,0
20231213,182200,1819218700,4320,4320,4320,4320,0
20231213,182100,1819218700,4320,4320,4320,4320,0
20231213,182000,1819218700,4320,4320,4320,4320,0
20231213,181900,1819218700,4320,4320,4320,4320,0
20231213,181800,1819218700,4320,4320,4320,4320,0
20231213,181700,1819218700,4320,4320,4320,4320,0
20231213,181600,1819218700,4320,4320,4320,4320,0
20231213,181500,1819218700,4320,4320,4320,4320,0
20231213,181400,1819218700,4320,4320,4320,4320,0
20231213,181300,1819218700,4320,4320,4320,4320,0
20231213,181200,1819218700,4320,4320,4320,4320,0
20231213,181100,1819218700,4320,4320,4320,4320,0
20231213,181000,1819218700,4320,4320,4320,4320,0
20231213,180900,1819218700,4320,4320,4320,4320,0
20231213,180800,1819218700,4320,4320,4320,4320,0
20231213,180700,1819218700,4320,4320,4320,4320,0
20231213,180600,1819218700,4320,4320,4320,4320,0
20231213,180500,1819218700,4320,4320,4320,4320,0
20231213,180400,1819218700,4320,4320,4320,4320,0
20231213,180300,1819218700,4320,4320,4320,4320,0
20231213,180200,1819218700,4320,4320,4320,4320,0
20231213,180100,1819218700,4320,4320,4320,4320,0
20231213,180000,1819218700,4320,4320,4320,4320,0
20231213,175900,1819218700,4320,4320,4320,4320,5092
20231213,175800,1819218700,4320,4320,4320,4320,0
20231213,175700,1819218700,4320,4320,4320,4320,0
20231213,175600,1819218700,4320,4320,4320,4320,0
20231213,175500,1819218700,4320,4320,4320,4320,0
20231213,175400,1819218700,4320,4320,4320,4320,0
20231213,175300,1819218700,4320,4320,4320,4320,0
20231213,175200,1819218700,4320,4320,4320,4320,0
20231213,175100,1819218700,4320,4320,4320,4320,0
20231213,175000,1819218700,4320,4320,4320,4320,0
20231213,174900,1819218700,4320,4320,4320,4320,0
20231213,174800,1819218700,4320,4320,4320,4320,0
20231213,174700,1819218700,4320,4320,4320,4320,0
20231213,174600,1819218700,4320,4320,4320,4320,0
20231213,174500,1819218700,4320,4320,4320,4320,0
20231213,174400,1819218700,4320,4320,4320,4320,0
20231213,174300,1819218700,4320,4320,4320,4320,0
20231213,174200,1819218700,4320,4320,4320,4320,0
20231213,174100,1819218700,4320,4320,4320,4320,0
20231213,174000,1819218700,4320,4320,4320,4320,0
20231213,173900,1819218700,4320,4320,4320,4320,0
20231213,173800,1819218700,4320,4320,4320,4320,0
20231213,173700,1819218700,4320,4320,4320,4320,0
20231213,173600,1819218700,4320,4320,4320,4320,0
20231213,173500,1819218700,4320,4320,4320,4320,0
20231213,173400,1819218700,4320,4320,4320,4320,0
20231213,173300,1819218700,4320,4320,4320,4320,0
20231213,173200,1819218700,4320,4320,4320,4320,0
20231213,173100,1819218700,4320,4320,4320,4320,0
20231213,173000,1819218700,4320,4320,4320,4320,0
20231213,172900,1819218700,4320,4320,4320,4320,5092
20231213,172800,1819218700,4320,4320,4320,4320,0
20231213,172700,1819218700,4320,4320,4320,4320,0
20231213,172600,1819218700,4320,4320,4320,4320,0
20231213,172500,1819218700,4320,4320,4320,4320,0
20231213,172400,1819218700,4320,4320,4320,4320,0
20231213,172300,1819218700,4320,4320,4320,4320,0
20231213,172200,1819218700,4320,4320,4320,4320,0
20231213,172100,1819218700,4320,4320,4320,4320,0
20231213,172000,1819218700,4320,4320,4320,4320,0
20231213,171900,1819218700,4320,4320,4320,4320,0
20231213,171800,1819218700,4320,4320,4320,4320,0
20231213,171700,1819218700,4320,4320,4320,4320,0
20231213,171600,1819218700,4320,4320,4320,4320,0
20231213,171500,1819218700,4320,4320,4320,4320,0
20231213,171400,1819218700,4320,4320,4320,4320,0
20231213,171300,1819218700,4320,4320,4320,4320,0
20231213,171200,1819218700,4320,4320,4320,4320,0
20231213,171100,1819218700,4320,4320,4320,4320,0
20231213,171000,1819218700,4320,4320,4320,4320,0
20231213,170900,1819218700,4320,4320,4320,4320,0
20231213,170800,1819218700,4320,4320,4320,4320,0
20231213,170700,1819218700,4320,4320,4320,4320,0
20231213,170600,1819218700,4320,4320,4320,4320,0
20231213,170500,1819218700,4320,4320,4320,4320,0
20231213,170400,1819218700,4320,4320,4320,4320,0
20231213,170300,1819218700,4320,4320,4320,4320,0
20231213,170200,1819218700,4320,4320,4320,4320,0
20231213,170100,1819218700,4320,4320,4320,4320,0
20231213,170000,1819218700,4320,4320,4320,4320,0
20231213,165900,1819218700,4320,4320,4320,4320,5092
20231213,165800,1819218700,4320,4320,4320,4320,0
20231213,165700,1819218700,4320,4320,4320,4320,0
20231213,165600,1819218700,4320,4320,4320,4320,0
20231213,165500,1819218700,4320,4320,4320,4320,0
20231213,165400,1819218700,4320,4320,4320,4320,0
20231213,165300,1819218700,4320,4320,4320,4320,0
20231213,165200,1819218700,4320,4320,4320,4320,0
20231213,165100,1819218700,4320,4320,4320,4320,0
20231213,165000,1819218700,4320,4320,4320,4320,0
20231213,164900,1819218700,4320,4320,4320,4320,0
20231213,164800,1819218700,4320,4320,4320,4320,0
20231213,164700,1819218700,4320,4320,4320,4320,0
20231213,164600,1819218700,4320,4320,4320,4320,0
20231213,164500,1819218700,4320,4320,4320,4320,0
20231213,164400,1819218700,4320,4320,4320,4320,0
20231213,164300,1819218700,4320,4320,4320,4320,0
20231213,164200,1819218700,4320,4320,4320,4320,0
20231213,164100,1819218700,4320,4320,4320,4320,0
20231213,164000,1819218700,4320,4320,4320,4320,0
20231213,163900,1819218700,4320,4320,4320,4320,0
20231213,163800,1819218700,4320,4320,4320,4320,0
20231213,163700,1819218700,4320,4320,4320,4320,0
20231213,163600,1819218700,4320,4320,4320,4320,0
20231213,163500,1819218700,4320,4320,4320,4320,0
20231213,163400,1819218700,4320,4320,4320,4320,0
20231213,163300,1819218700,4320,4320,4320,4320,0
20231213,163200,1819218700,4320,4320,4320,4320,0
20231213,163100,1819218700,4320,4320,4320,4320,0
20231213,163000,1819218700,4320,4320,4320,4320,0
20231213,162900,1819218700,4320,4320,4320,4320,5092
20231213,162800,1819218700,4320,4320,4320,4320,0
20231213,162700,1819218700,4320,4320,4320,4320,0
20231213,162600,1819218700,4320,4320,4320,4320,0
20231213,162500,1819218700,4320,4320,4320,4320,0
20231213,162400,1819218700,4320,4320,4320,4320,0
20231213,162300,1819218700,4320,4320,4320,4320,0
20231213,162200,1819218700,4320,4320,4320,4320,0
20231213,162100,1819218700,4320,4320,4320,4320,0
20231213,162000,1819218700,4320,4320,4320,4320,0
20231213,161900,1819218700,4320,4320,4320,4320,0
20231213,161800,1819218700,4320,4320,4320,4320,0
20231213,161700,1819218700,4320,4320,4320,4320,0
20231213,161600,1819218700,4320,4320,4320,4320,0
20231213,161500,1819218700,4320,4320,4320,4320,0
20231213,161400,1819218700,4320,4320,4320,4320,0
20231213,161300,1819218700,4320,4320,4320,4320,0
20231213,161200,1819218700,4320,4320,4320,4320,0
20231213,161100,1819218700,4320,4320,4320,4320,0
20231213,161000,1819218700,4320,4320,4320,4320,0
20231213,160900,1819218700,4320,4320,4320,4320,0
20231213,160800,1819218700,4320,4320,4320,4320,0
20231213,160700,1819218700,4320,4320,4320,4320,0
20231213,160600,1819218700,4320,4320,4320,4320,0
20231213,160500,1819218700,4320,4320,4320,4320,0
20231213,160400,1819218700,4320,4320,4320,4320,0
20231213,160300,1819218700,4320,4320,4320,4320,0
20231213,160200,1819218700,4320,4320,4320,4320,0
20231213,160100,1819218700,4320,4320,4320,4320,0
20231213,160000,1819218700,4320,4320,4320,4320,0
20231213,155900,1819218700,4320,4320,4320,4320,5092
20231213,155800,1819218700,4320,4320,4320,4320,0
20231213,155700,1819218700,4320,4320,4320,4320,0
20231213,155600,1819218700,4320,4320,4320,4320,0
20231213,155500,1819218700,4320,4320,4320,4320,0
20231213,155400,1819218700,4320,4320,4320,4320,0
20231213,155300,1819218700,4320,4320,4320,4320,0
20231213,155200,1819218700,4320,4320,4320,4320,0
20231213,155100,1819218700,4320,4320,4320,4320,0
20231213,155000,1819218700,4320,4320,4320,4320,0
20231213,154900,1819218700,4320,4320,4320,4320,0
20231213,154800,1819218700,4320,4320,4320,4320,0
20231213,154700,1819218700,4320,4320,4320,4320,0
20231213,154600,1819218700,4320,4320,4320,4320,0
20231213,154500,1819218700,4320,4320,4320,4320,0
20231213,154400,1819218700,4320,4320,4320,4320,0
20231213,154300,1819218700,4320,4320,4320,4320,0
20231213,154200,1819218700,4320,4320,4320,4320,0
20231213,154100,1819218700,4320,4320,4320,4320,0
20231213,154000,1819218700,4320,4320,4320,4320,0
20231213,153900,1819218700,4320,4320,4320,4320,0
20231213,153800,1819218700,4320,4320,4320,4320,0
20231213,153700,1819218700,4320,4320,4320,4320,0
20231213,153600,1819218700,4320,4320,4320,4320,0
20231213,153500,1819218700,4320,4320,4320,4320,0
20231213,153400,1819218700,4320,4320,4320,4320,0
20231213,153300,1819218700,4320,4320,4320,4320,0
20231213,153200,1819218700,4320,4320,4320,4320,0
20231213,153100,1819218700,4320,4320,4320,4320,0
20231213,153000,1819218700,4320,4320,4320,4320,5092
20231213,152900,1797221260,4320,4320,4320,4320,0
20231213,152800,1797221260,4320,4320,4320,4320,0
20231213,152700,1797221260,4320,4320,4320,4320,0
20231213,152600,1797221260,4320,4320,4320,4320,0
20231213,152500,1797221260,4320,4320,4320,4320,0
20231213,152400,1797221260,4320,4320,4320,4320,0
20231213,152300,1797221260,4320,4320,4320,4320,0
20231213,152200,1797221260,4320,4320,4320,4320,0
20231213,152100,1797221260,4320,4320,4320,4320,0
20231213,152000,1797221260,4320,4320,4320,4320,0
20231213,151900,1797221260,4320,4320,4320,4315,847
20231213,151800,1793563515,4320,4325,4325,4320,2673
20231213,151700,1782015585,4325,4325,4325,4325,152
20231213,151600,1781358185,4320,4325,4325,4320,492
20231213,151500,1779231825,4325,4320,4325,4320,712
20231213,151400,1776154290,4325,4325,4325,4320,929
20231213,151300,1772138380,4325,4325,4325,4325,10
20231213,151200,1772095130,4325,4325,4325,4320,838
20231213,151100,1768473565,4325,4325,4325,4320,81
20231213,151000,1768123605,4315,4325,4325,4315,309
20231213,150900,1766788480,4325,4325,4325,4325,275
20231213,150800,1765599105,4325,4325,4325,4320,751
20231213,150700,1762352000,4325,4325,4325,4315,166
20231213,150600,1761634980,4325,4320,4325,4315,1675
20231213,150500,1754405680,4320,4320,4320,4320,167
20231213,150400,1753684240,4320,4315,4320,4315,2031
20231213,150300,1744914320,4315,4320,4320,4315,14
20231213,150200,1744853860,4315,4320,4320,4315,2305
20231213,150100,1734898405,4320,4325,4325,4320,691
20231213,150000,1731910690,4320,4325,4325,4320,101
20231213,145900,1731473870,4325,4325,4325,4325,45
20231213,145800,1731279245,4325,4325,4325,4325,100
20231213,145700,1730846745,4325,4315,4325,4310,2107
20231213,145600,1721758200,4320,4320,4320,4320,8
20231213,145500,1721723640,4325,4325,4325,4325,0
20231213,145400,1721723640,4325,4325,4325,4325,49
20231213,145300,1721511715,4325,4310,4325,4310,1575
20231213,145200,1714711990,4310,4320,4320,4310,373
20231213,145100,1713101360,4305,4325,4325,4305,931
20231213,145000,1709084820,4320,4320,4320,4320,0
20231213,144900,1709084820,4320,4320,4320,4320,93
20231213,144800,1708683060,4320,4320,4320,4320,2
20231213,144700,1708674420,4310,4310,4310,4305,2876
20231213,144600,1696286450,4310,4315,4315,4310,828
20231213,144500,1692717665,4325,4320,4325,4310,5002
20231213,144400,1671141985,4320,4320,4320,4320,400
20231213,144300,1669413985,4320,4325,4325,4320,1226
20231213,144200,1664111900,4325,4335,4335,4325,11676
20231213,144100,1613594770,4335,4340,4340,4335,4336
20231213,144000,1594798200,4335,4340,4340,4335,57
20231213,143900,1594550855,4340,4340,4340,4340,1593
20231213,143800,1587637235,4340,4340,4340,4340,74
20231213,143700,1587316075,4340,4340,4340,4340,0
20231213,143600,1587316075,4340,4340,4340,4340,1124
20231213,143500,1582437915,4340,4340,4345,4340,1159
20231213,143400,1577406010,4335,4335,4335,4335,238
20231213,143300,1576374280,4345,4335,4345,4335,83
20231213,143200,1576014375,4340,4340,4340,4340,47
20231213,143100,1575810395,4345,4335,4345,4335,87
20231213,143000,1575433220,4335,4345,4345,4335,273
20231213,142900,1574248465,4340,4345,4345,4340,1893
20231213,142800,1566029485,4350,4350,4350,4350,0
20231213,142700,1566029485,4350,4345,4350,4345,905
20231213,142600,1562097235,4345,4345,4345,4345,73
20231213,142500,1561780050,4345,4345,4345,4345,0
20231213,142400,1561780050,4345,4340,4345,4340,2856
20231213,142300,1549379920,4340,4345,4345,4340,74
20231213,142200,1549058755,4345,4345,4345,4345,68
20231213,142100,1548763295,4340,4340,4345,4340,240
20231213,142000,1547721590,4340,4340,4340,4340,5
20231213,141900,1547699890,4340,4345,4345,4340,670
20231213,141800,1544789105,4345,4345,4345,4345,1
20231213,141700,1544784760,4350,4345,4350,4345,4
20231213,141600,1544767375,4345,4345,4345,4345,1847
20231213,141500,1536742160,4345,4345,4345,4345,10
20231213,141400,1536698710,4350,4350,4350,4350,10
20231213,141300,1536655210,4350,4350,4350,4350,319
20231213,141200,1535267560,4350,4350,4355,4350,1325
20231213,141100,1529503760,4355,4355,4355,4350,1701
20231213,141000,1522104055,4350,4345,4350,4345,2068
20231213,140900,1513117000,4350,4350,4350,4350,63
20231213,140800,1512842950,4355,4355,4355,4355,0
20231213,140700,1512842950,4355,4355,4355,4355,1381
20231213,140600,1506828695,4350,4350,4350,4350,1036
20231213,140500,1502322095,4365,4365,4365,4365,0
20231213,140400,1502322095,4365,4365,4365,4365,0
20231213,140300,1502322095,4365,4350,4365,4350,1820
20231213,140200,1494401755,4355,4355,4355,4355,30
20231213,140100,1494271105,4365,4355,4365,4355,520
20231213,140000,1492004000,4360,4360,4360,4360,917
20231213,135900,1488005880,4360,4360,4360,4360,0
20231213,135800,1488005880,4360,4360,4360,4360,490
20231213,135700,1485869480,4360,4360,4360,4360,700
20231213,135600,1482817480,4350,4355,4355,4350,219
20231213,135500,1481864765,4350,4350,4350,4350,0
20231213,135400,1481864765,4350,4350,4350,4350,30
20231213,135300,1481734265,4350,4350,4350,4350,254
20231213,135200,1480629365,4350,4350,4350,4350,73
20231213,135100,1480311815,4350,4350,4350,4350,483
20231213,135000,1478210765,4350,4350,4350,4350,193
20231213,134900,1477371215,4350,4350,4350,4350,2
20231213,134800,1477362515,4350,4350,4350,4350,4
20231213,134700,1477345115,4345,4345,4345,4345,73
20231213,134600,1477027930,4355,4355,4355,4355,1
20231213,134500,1477023575,4345,4355,4355,4345,170
20231213,134400,1476284225,4355,4355,4355,4355,1
20231213,134300,1476279870,4345,4345,4345,4345,368
20231213,134200,1474680910,4340,4340,4340,4340,0
20231213,134100,1474680910,4340,4340,4340,4340,25
20231213,134000,1474572410,4340,4340,4340,4340,0
20231213,133900,1474572410,4340,4345,4345,4340,86
20231213,133800,1474199130,4360,4360,4360,4360,0
20231213,133700,1474199130,4360,4360,4360,4360,0
20231213,133600,1474199130,4360,4360,4360,4360,0
20231213,133500,1474199130,4360,4360,4360,4360,0
20231213,133400,1474199130,4360,4340,4360,4340,1073
20231213,133300,1469542290,4360,4360,4360,4340,1002
20231213,133200,1465193570,4340,4340,4340,4340,100
20231213,133100,1464759570,4340,4340,4340,4340,400
20231213,133000,1463023570,4340,4340,4340,4340,146
20231213,132900,1462389930,4360,4360,4360,4360,0
20231213,132800,1462389930,4360,4360,4360,4360,23
20231213,132700,1462289650,4360,4360,4360,4360,0
20231213,132600,1462289650,4360,4355,4360,4340,1529
20231213,132500,1455638305,4360,4360,4360,4360,0
20231213,132400,1455638305,4360,4360,4360,4360,2
20231213,132300,1455629585,4360,4360,4360,4360,198
20231213,132200,1454766305,4360,4360,4360,4360,0
20231213,132100,1454766305,4360,4360,4360,4360,1
20231213,132000,1454761945,4360,4360,4360,4360,1
20231213,131900,1454757585,4360,4365,4365,4360,351
20231213,131800,1453225970,4365,4365,4365,4360,255
20231213,131700,1452114155,4360,4360,4360,4360,406
20231213,131600,1450343995,4360,4360,4360,4360,0
20231213,131500,1450343995,4360,4360,4360,4360,0
20231213,131400,1450343995,4360,4360,4360,4360,100
20231213,131300,1449907995,4360,4360,4360,4360,0
20231213,131200,1449907995,4360,4360,4360,4360,0
20231213,131100,1449907995,4360,4360,4360,4360,0
20231213,131000,1449907995,4360,4355,4360,4355,25
20231213,130900,1449799110,4355,4355,4355,4355,880
20231213,130800,1445966710,4350,4350,4350,4350,0
20231213,130700,1445966710,4350,4350,4350,4350,91
20231213,130600,1445570860,4350,4345,4350,4345,110
20231213,130500,1445092880,4350,4350,4350,4340,965
20231213,130400,1440902130,4345,4335,4345,4325,5001
20231213,130300,1419257135,4330,4340,4370,4330,10683
20231213,130200,1372973940,4340,4375,4375,4340,2023
20231213,130100,1364188805,4375,4360,4375,4350,5965
20231213,130000,1338225355,4360,4360,4360,4360,2000
20231213,125900,1329505355,4380,4380,4380,4380,230
20231213,125800,1328497955,4380,4380,4380,4360,18455
20231213,125700,1248000470,4380,4380,4380,4380,301
20231213,125600,1246682090,4385,4380,4385,4380,51
20231213,125500,1246458705,4380,4375,4380,4375,502
20231213,125400,1244260145,4375,4365,4375,4365,2747
20231213,125300,1232247620,4365,4365,4365,4360,84
20231213,125200,1231881325,4365,4365,4365,4365,1094
20231213,125100,1227106015,4370,4370,4370,4370,0
20231213,125000,1227106015,4370,4365,4370,4365,1170
20231213,124900,1221993360,4365,4365,4365,4365,0
20231213,124800,1221993360,4365,4365,4365,4365,5
20231213,124700,1221971535,4365,4365,4365,4365,221
20231213,124600,1221006870,4365,4365,4365,4365,50
20231213,124500,1220788620,4365,4365,4365,4365,0
20231213,124400,1220788620,4365,4365,4365,4365,0
20231213,124300,1220788620,4365,4365,4365,4365,0
20231213,124200,1220788620,4365,4365,4365,4365,73
20231213,124100,1220469975,4370,4370,4370,4370,0
20231213,124000,1220469975,4370,4375,4375,4370,1896
20231213,123900,1212181790,4370,4370,4370,4370,475
20231213,123800,1210106040,4365,4370,4370,4365,380
20231213,123700,1208445590,4370,4370,4370,4370,150
20231213,123600,1207790090,4365,4365,4365,4365,401
20231213,123500,1206039725,4365,4370,4370,4365,222
20231213,123400,1205070085,4370,4370,4370,4370,800
20231213,123300,1201574085,4370,4370,4370,4370,0
20231213,123200,1201574085,4370,4370,4370,4370,0
20231213,123100,1201574085,4370,4365,4370,4360,465
20231213,123000,1199544240,4370,4370,4370,4370,0
20231213,122900,1199544240,4370,4365,4370,4365,6
20231213,122800,1199518045,4365,4365,4365,4365,294
20231213,122700,1198234735,4365,4365,4365,4365,71
20231213,122600,1197924820,4365,4365,4365,4365,377
20231213,122500,1196279215,4365,4370,4370,4365,366
20231213,122400,1194681125,4375,4375,4375,4375,62
20231213,122300,1194409875,4375,4370,4375,4370,714
20231213,122200,1191287420,4370,4370,4370,4370,7
20231213,122100,1191256830,4365,4365,4370,4365,42
20231213,122000,1191073495,4360,4360,4360,4360,1
20231213,121900,1191069135,4350,4360,4370,4350,14
20231213,121800,1191008175,4350,4350,4350,4345,900
20231213,121700,1187094635,4350,4350,4350,4350,113
20231213,121600,1186603085,4350,4350,4350,4350,0
20231213,121500,1186603085,4350,4350,4350,4350,1043
20231213,121400,1182066035,4360,4365,4365,4360,4
20231213,121300,1182048585,4365,4365,4365,4365,1
20231213,121200,1182044220,4350,4360,4360,4350,1014
20231213,121100,1177629560,4365,4365,4365,4365,13
20231213,121000,1177572815,4370,4370,4370,4370,0
20231213,120900,1177572815,4370,4375,4375,4370,14
20231213,120800,1177511625,4375,4365,4375,4365,89
20231213,120700,1177122820,4355,4355,4355,4355,1
20231213,120600,1177118465,4355,4355,4355,4355,0
20231213,120500,1177118465,4355,4355,4355,4355,0
20231213,120400,1177118465,4355,4375,4385,4355,207
20231213,120300,1176215915,4360,4375,4375,4360,2190
20231213,120200,1166658430,4380,4380,4380,4380,634
20231213,120100,1163881510,4385,4385,4385,4385,94
20231213,120000,1163469320,4385,4390,4390,4385,183
20231213,115900,1162666315,4395,4385,4395,4385,8
20231213,115800,1162631225,4385,4385,4385,4385,10
20231213,115700,1162587375,4385,4385,4385,4385,3080
20231213,115600,1149081575,4390,4390,4390,4390,1321
20231213,115500,1143282385,4395,4395,4395,4395,968
20231213,115400,1139028025,4395,4395,4395,4395,41
20231213,115300,1138847830,4390,4390,4390,4390,1028
20231213,115200,1134334910,4395,4395,4395,4395,90
20231213,115100,1133939360,4395,4390,4395,4390,635
20231213,115000,1131148700,4390,4395,4395,4390,903
20231213,114900,1127182515,4385,4385,4390,4385,6222
20231213,114800,1099890245,4385,4385,4385,4370,11222
20231213,114700,1050726650,4385,4380,4385,4380,2309
20231213,114600,1040611845,4375,4375,4380,4375,1445
20231213,114500,1034289915,4375,4370,4375,4370,2713
20231213,114400,1022434100,4370,4375,4375,4370,779
20231213,114300,1019029295,4375,4365,4375,4365,1947
20231213,114200,1010521250,4365,4370,4370,4365,1240
20231213,114100,1005108080,4370,4360,4370,4360,1001
20231213,114000,1000738715,4365,4350,4365,4350,2
20231213,113900,1000730000,4350,4355,4355,4350,150
20231213,113800,1000077250,4350,4365,4365,4350,604
20231213,113700,997448290,4370,4355,4370,4355,4280
20231213,113600,978764625,4355,4355,4355,4355,44
20231213,113500,978573005,4355,4355,4355,4355,250
20231213,113400,977484255,4355,4350,4355,4350,411
20231213,113300,975694500,4350,4345,4350,4345,1283
20231213,113200,970113820,4350,4350,4350,4350,0
20231213,113100,970113820,4350,4350,4350,4350,314
20231213,113000,968747920,4350,4340,4350,4340,6741
20231213,112900,939471500,4340,4335,4340,4335,76
20231213,112800,939142025,4340,4340,4340,4340,146
20231213,112700,938508385,4340,4340,4340,4340,147
20231213,112600,937870405,4340,4340,4345,4340,537
20231213,112500,935538180,4340,4340,4340,4340,233
20231213,112400,934526960,4340,4340,4340,4340,1
20231213,112300,934522620,4340,4340,4340,4340,366
20231213,112200,932934180,4340,4335,4340,4335,372
20231213,112100,931320720,4330,4325,4330,4325,2976
20231213,112000,918436135,4325,4325,4325,4325,0
20231213,111900,918436135,4325,4325,4325,4325,300
20231213,111800,917138635,4320,4320,4320,4320,109
20231213,111700,916667755,4320,4320,4320,4320,1847
20231213,111600,908688715,4305,4320,4320,4305,583
20231213,111500,906173660,4320,4320,4320,4320,73
20231213,111400,905858300,4320,4320,4320,4320,5000
20231213,111300,884258300,4320,4320,4320,4320,1007
20231213,111200,879908060,4305,4315,4315,4305,2000
20231213,111100,871290695,4315,4315,4315,4315,73
20231213,111000,870975700,4320,4320,4320,4320,201
20231213,110900,870107380,4320,4320,4320,4320,3
20231213,110800,870094420,4320,4320,4320,4320,3
20231213,110700,870081460,4320,4320,4320,4320,15
20231213,110600,870016660,4320,4320,4320,4320,0
20231213,110500,870016660,4320,4315,4320,4315,74
20231213,110400,869697345,4320,4320,4320,4320,0
20231213,110300,869697345,4320,4320,4320,4320,10
20231213,110200,869654145,4320,4320,4320,4320,10
20231213,110100,869610945,4320,4320,4320,4320,0
20231213,110000,869610945,4320,4320,4320,4320,0
20231213,105900,869610945,4320,4320,4320,4320,20
20231213,105800,869524545,4330,4320,4330,4320,2000
20231213,105700,860874720,4315,4320,4320,4315,2909
20231213,105600,848318750,4320,4320,4320,4320,54
20231213,105500,848085470,4320,4320,4320,4320,500
20231213,105400,845925470,4325,4320,4325,4320,510
20231213,105300,843722220,4320,4320,4320,4320,0
20231213,105200,843722220,4320,4320,4320,4320,544
20231213,105100,841372140,4310,4310,4310,4310,4
20231213,105000,841354900,4310,4310,4310,4310,160
20231213,104900,840665300,4300,4300,4300,4300,23
20231213,104800,840566400,4290,4300,4300,4290,308
20231213,104700,839242760,4285,4285,4285,4285,230
20231213,104600,838257210,4285,4285,4285,4285,0
20231213,104500,838257210,4285,4285,4285,4285,1802
20231213,104400,830535640,4280,4285,4285,4280,2417
20231213,104300,820179530,4290,4290,4290,4290,0
20231213,104200,820179530,4290,4290,4290,4290,4
20231213,104100,820162370,4280,4290,4290,4280,8017
20231213,104000,785832410,4285,4285,4285,4285,88
20231213,103900,785455330,4300,4300,4300,4300,0
20231213,103800,785455330,4300,4280,4300,4280,2994
20231213,103700,772639250,4280,4300,4300,4280,50
20231213,103600,772424850,4300,4290,4300,4280,13458
20231213,103500,714769790,4290,4290,4290,4290,0
20231213,103400,714769790,4290,4290,4290,4290,3166
20231213,103300,701187650,4300,4300,4300,4300,1
20231213,103200,701183350,4300,4295,4300,4285,2245
20231213,103100,691551910,4295,4295,4295,4295,73
20231213,103000,691238375,4295,4295,4295,4295,228
20231213,102900,690259115,4295,4300,4300,4295,1600
20231213,102800,683379120,4300,4290,4300,4290,781
20231213,102700,680023505,4290,4295,4295,4290,5195
20231213,102600,657729420,4290,4290,4290,4285,1516
20231213,102500,651228105,4290,4300,4300,4285,1184
20231213,102400,646154160,4305,4300,4305,4285,8726
20231213,102300,608710985,4305,4305,4305,4305,6
20231213,102200,608685155,4300,4300,4300,4300,3254
20231213,102100,594692955,4300,4300,4300,4300,4729
20231213,102000,574358255,4300,4305,4305,4300,2464
20231213,101900,563754165,4310,4310,4310,4305,1493
20231213,101800,557326740,4305,4310,4310,4305,1053
20231213,101700,552792780,4310,4310,4310,4310,0
20231213,101600,552792780,4310,4305,4310,4300,3506
20231213,101500,537698745,4305,4310,4310,4305,939
20231213,101400,533655365,4310,4310,4310,4310,74
20231213,101300,533336425,4310,4310,4310,4310,451
20231213,101200,531392615,4305,4305,4305,4300,4968
20231213,101100,510005740,4310,4305,4315,4305,182
20231213,101000,509221435,4315,4315,4315,4315,15
20231213,100900,509156710,4315,4305,4315,4305,1055
20231213,100800,504614455,4305,4305,4305,4305,124
20231213,100700,504080635,4305,4305,4305,4305,200
20231213,100600,503219635,4305,4310,4310,4305,93
20231213,100500,502819170,4305,4305,4305,4305,1987
20231213,100400,494265135,4305,4305,4305,4305,100
20231213,100300,493834635,4305,4305,4305,4305,1787
20231213,100200,486141600,4305,4305,4305,4305,213
20231213,100100,485224635,4305,4310,4310,4300,14177
20231213,100000,424215260,4305,4310,4315,4305,3675
20231213,095900,408392475,4310,4310,4310,4305,355
20231213,095800,406863290,4310,4315,4315,4310,3591
20231213,095700,391385980,4310,4315,4315,4310,17
20231213,095600,391312675,4310,4310,4310,4310,0
20231213,095500,391312675,4310,4315,4315,4310,300
20231213,095400,390019160,4310,4315,4315,4310,1477
20231213,095300,383648945,4315,4315,4315,4310,1741
20231213,095200,376137780,4315,4320,4320,4310,2695
20231213,095100,364509300,4320,4320,4320,4320,464
20231213,095000,362504820,4315,4320,4320,4315,1604
20231213,094900,355577685,4320,4325,4325,4320,1116
20231213,094800,350751985,4320,4320,4320,4320,0
20231213,094700,350751985,4320,4320,4320,4320,0
20231213,094600,350751985,4320,4320,4320,4320,691
20231213,094500,347766865,4320,4320,4320,4320,77
20231213,094400,347434225,4315,4320,4330,4315,1389
20231213,094300,341432950,4320,4325,4325,4320,2450
20231213,094200,330848795,4325,4325,4325,4320,232
20231213,094100,329846495,4320,4320,4320,4320,0
20231213,094000,329846495,4320,4320,4320,4320,368
20231213,093900,328256735,4320,4320,4320,4315,421
20231213,093800,326438805,4320,4320,4320,4320,137
20231213,093700,325846965,4320,4320,4320,4320,241
20231213,093600,324805845,4315,4315,4315,4315,130
20231213,093500,324244895,4315,4320,4320,4315,1598
20231213,093400,317342175,4315,4315,4315,4315,1
20231213,093300,317337860,4315,4325,4325,4315,1115
20231213,093200,312525355,4320,4325,4325,4320,56
20231213,093100,312283430,4320,4315,4320,4310,388
20231213,093000,310607995,4310,4310,4310,4310,600
20231213,092900,308021995,4310,4310,4310,4310,247
20231213,092800,306957425,4305,4305,4310,4305,58
20231213,092700,306707720,4305,4305,4305,4305,112
20231213,092600,306225560,4315,4320,4320,4305,21000
20231213,092500,215702685,4320,4325,4325,4320,789
20231213,092400,212294170,4320,4320,4325,4320,968
20231213,092300,208112405,4320,4330,4330,4320,1968
20231213,092200,199609615,4330,4330,4330,4330,78
20231213,092100,199271875,4330,4325,4330,4325,592
20231213,092000,196711380,4320,4330,4330,4320,430
20231213,091900,194851630,4325,4325,4325,4325,100
20231213,091800,194419130,4325,4325,4325,4325,730
20231213,091700,191261880,4325,4320,4325,4320,2
20231213,091600,191253235,4320,4340,4340,4320,2000
20231213,091500,182609025,4345,4345,4345,4345,6
20231213,091400,182582955,4345,4345,4345,4345,200
20231213,091300,181713955,4320,4350,4350,4320,405
20231213,091200,179964205,4320,4355,4355,4320,4568
20231213,091100,160211455,4350,4350,4355,4350,260
20231213,091000,159080290,4350,4345,4350,4330,2681
20231213,090900,147468155,4345,4350,4350,4325,16447
20231213,090800,76252665,4350,4350,4350,4350,154
20231213,090700,75582765,4350,4350,4350,4330,652
20231213,090600,72759525,4350,4355,4355,4330,3185
20231213,090500,58956925,4355,4325,4355,4325,1059
20231213,090400,54345760,4355,4330,4355,4330,4076
20231213,090300,36696630,4355,4330,4355,4325,308
20231213,090200,35364300,4360,4355,4360,4325,1037
20231213,090100,30857195,4325,4330,4360,4325,633
20231213,090000,28105165,4330,4320,4330,4320,6448