KissMeData/014530/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,185900,2288725310,4600,4600,4600,4600,4048
20231219,185800,2288725310,4600,4600,4600,4600,0
20231219,185700,2288725310,4600,4600,4600,4600,0
20231219,185600,2288725310,4600,4600,4600,4600,0
20231219,185500,2288725310,4600,4600,4600,4600,0
20231219,185400,2288725310,4600,4600,4600,4600,0
20231219,185300,2288725310,4600,4600,4600,4600,0
20231219,185200,2288725310,4600,4600,4600,4600,0
20231219,185100,2288725310,4600,4600,4600,4600,0
20231219,185000,2288725310,4600,4600,4600,4600,0
20231219,184900,2288725310,4600,4600,4600,4600,0
20231219,184800,2288725310,4600,4600,4600,4600,0
20231219,184700,2288725310,4600,4600,4600,4600,0
20231219,184600,2288725310,4600,4600,4600,4600,0
20231219,184500,2288725310,4600,4600,4600,4600,0
20231219,184400,2288725310,4600,4600,4600,4600,0
20231219,184300,2288725310,4600,4600,4600,4600,0
20231219,184200,2288725310,4600,4600,4600,4600,0
20231219,184100,2288725310,4600,4600,4600,4600,0
20231219,184000,2288725310,4600,4600,4600,4600,0
20231219,183900,2288725310,4600,4600,4600,4600,0
20231219,183800,2288725310,4600,4600,4600,4600,0
20231219,183700,2288725310,4600,4600,4600,4600,0
20231219,183600,2288725310,4600,4600,4600,4600,0
20231219,183500,2288725310,4600,4600,4600,4600,0
20231219,183400,2288725310,4600,4600,4600,4600,0
20231219,183300,2288725310,4600,4600,4600,4600,0
20231219,183200,2288725310,4600,4600,4600,4600,0
20231219,183100,2288725310,4600,4600,4600,4600,0
20231219,183000,2288725310,4600,4600,4600,4600,0
20231219,182900,2288725310,4600,4600,4600,4600,4048
20231219,182800,2288725310,4600,4600,4600,4600,0
20231219,182700,2288725310,4600,4600,4600,4600,0
20231219,182600,2288725310,4600,4600,4600,4600,0
20231219,182500,2288725310,4600,4600,4600,4600,0
20231219,182400,2288725310,4600,4600,4600,4600,0
20231219,182300,2288725310,4600,4600,4600,4600,0
20231219,182200,2288725310,4600,4600,4600,4600,0
20231219,182100,2288725310,4600,4600,4600,4600,0
20231219,182000,2288725310,4600,4600,4600,4600,0
20231219,181900,2288725310,4600,4600,4600,4600,0
20231219,181800,2288725310,4600,4600,4600,4600,0
20231219,181700,2288725310,4600,4600,4600,4600,0
20231219,181600,2288725310,4600,4600,4600,4600,0
20231219,181500,2288725310,4600,4600,4600,4600,0
20231219,181400,2288725310,4600,4600,4600,4600,0
20231219,181300,2288725310,4600,4600,4600,4600,0
20231219,181200,2288725310,4600,4600,4600,4600,0
20231219,181100,2288725310,4600,4600,4600,4600,0
20231219,181000,2288725310,4600,4600,4600,4600,0
20231219,180900,2288725310,4600,4600,4600,4600,0
20231219,180800,2288725310,4600,4600,4600,4600,0
20231219,180700,2288725310,4600,4600,4600,4600,0
20231219,180600,2288725310,4600,4600,4600,4600,0
20231219,180500,2288725310,4600,4600,4600,4600,0
20231219,180400,2288725310,4600,4600,4600,4600,0
20231219,180300,2288725310,4600,4600,4600,4600,0
20231219,180200,2288725310,4600,4600,4600,4600,0
20231219,180100,2288725310,4600,4600,4600,4600,0
20231219,180000,2288725310,4600,4600,4600,4600,0
20231219,175900,2288725310,4600,4600,4600,4600,4048
20231219,175800,2288725310,4600,4600,4600,4600,0
20231219,175700,2288725310,4600,4600,4600,4600,0
20231219,175600,2288725310,4600,4600,4600,4600,0
20231219,175500,2288725310,4600,4600,4600,4600,0
20231219,175400,2288725310,4600,4600,4600,4600,0
20231219,175300,2288725310,4600,4600,4600,4600,0
20231219,175200,2288725310,4600,4600,4600,4600,0
20231219,175100,2288725310,4600,4600,4600,4600,0
20231219,175000,2288725310,4600,4600,4600,4600,0
20231219,174900,2288725310,4600,4600,4600,4600,0
20231219,174800,2288725310,4600,4600,4600,4600,0
20231219,174700,2288725310,4600,4600,4600,4600,0
20231219,174600,2288725310,4600,4600,4600,4600,0
20231219,174500,2288725310,4600,4600,4600,4600,0
20231219,174400,2288725310,4600,4600,4600,4600,0
20231219,174300,2288725310,4600,4600,4600,4600,0
20231219,174200,2288725310,4600,4600,4600,4600,0
20231219,174100,2288725310,4600,4600,4600,4600,0
20231219,174000,2288725310,4600,4600,4600,4600,0
20231219,173900,2288725310,4600,4600,4600,4600,0
20231219,173800,2288725310,4600,4600,4600,4600,0
20231219,173700,2288725310,4600,4600,4600,4600,0
20231219,173600,2288725310,4600,4600,4600,4600,0
20231219,173500,2288725310,4600,4600,4600,4600,0
20231219,173400,2288725310,4600,4600,4600,4600,0
20231219,173300,2288725310,4600,4600,4600,4600,0
20231219,173200,2288725310,4600,4600,4600,4600,0
20231219,173100,2288725310,4600,4600,4600,4600,0
20231219,173000,2288725310,4600,4600,4600,4600,0
20231219,172900,2288725310,4600,4600,4600,4600,4048
20231219,172800,2288725310,4600,4600,4600,4600,0
20231219,172700,2288725310,4600,4600,4600,4600,0
20231219,172600,2288725310,4600,4600,4600,4600,0
20231219,172500,2288725310,4600,4600,4600,4600,0
20231219,172400,2288725310,4600,4600,4600,4600,0
20231219,172300,2288725310,4600,4600,4600,4600,0
20231219,172200,2288725310,4600,4600,4600,4600,0
20231219,172100,2288725310,4600,4600,4600,4600,0
20231219,172000,2288725310,4600,4600,4600,4600,0
20231219,171900,2288725310,4600,4600,4600,4600,0
20231219,171800,2288725310,4600,4600,4600,4600,0
20231219,171700,2288725310,4600,4600,4600,4600,0
20231219,171600,2288725310,4600,4600,4600,4600,0
20231219,171500,2288725310,4600,4600,4600,4600,0
20231219,171400,2288725310,4600,4600,4600,4600,0
20231219,171300,2288725310,4600,4600,4600,4600,0
20231219,171200,2288725310,4600,4600,4600,4600,0
20231219,171100,2288725310,4600,4600,4600,4600,0
20231219,171000,2288725310,4600,4600,4600,4600,0
20231219,170900,2288725310,4600,4600,4600,4600,0
20231219,170800,2288725310,4600,4600,4600,4600,0
20231219,170700,2288725310,4600,4600,4600,4600,0
20231219,170600,2288725310,4600,4600,4600,4600,0
20231219,170500,2288725310,4600,4600,4600,4600,0
20231219,170400,2288725310,4600,4600,4600,4600,0
20231219,170300,2288725310,4600,4600,4600,4600,0
20231219,170200,2288725310,4600,4600,4600,4600,0
20231219,170100,2288725310,4600,4600,4600,4600,0
20231219,170000,2288725310,4600,4600,4600,4600,0
20231219,165900,2288725310,4600,4600,4600,4600,4048
20231219,165800,2288725310,4600,4600,4600,4600,0
20231219,165700,2288725310,4600,4600,4600,4600,0
20231219,165600,2288725310,4600,4600,4600,4600,0
20231219,165500,2288725310,4600,4600,4600,4600,0
20231219,165400,2288725310,4600,4600,4600,4600,0
20231219,165300,2288725310,4600,4600,4600,4600,0
20231219,165200,2288725310,4600,4600,4600,4600,0
20231219,165100,2288725310,4600,4600,4600,4600,0
20231219,165000,2288725310,4600,4600,4600,4600,0
20231219,164900,2288725310,4600,4600,4600,4600,0
20231219,164800,2288725310,4600,4600,4600,4600,0
20231219,164700,2288725310,4600,4600,4600,4600,0
20231219,164600,2288725310,4600,4600,4600,4600,0
20231219,164500,2288725310,4600,4600,4600,4600,0
20231219,164400,2288725310,4600,4600,4600,4600,0
20231219,164300,2288725310,4600,4600,4600,4600,0
20231219,164200,2288725310,4600,4600,4600,4600,0
20231219,164100,2288725310,4600,4600,4600,4600,0
20231219,164000,2288725310,4600,4600,4600,4600,0
20231219,163900,2288725310,4600,4600,4600,4600,0
20231219,163800,2288725310,4600,4600,4600,4600,0
20231219,163700,2288725310,4600,4600,4600,4600,0
20231219,163600,2288725310,4600,4600,4600,4600,0
20231219,163500,2288725310,4600,4600,4600,4600,0
20231219,163400,2288725310,4600,4600,4600,4600,0
20231219,163300,2288725310,4600,4600,4600,4600,0
20231219,163200,2288725310,4600,4600,4600,4600,0
20231219,163100,2288725310,4600,4600,4600,4600,0
20231219,163000,2288725310,4600,4600,4600,4600,0
20231219,162900,2288725310,4600,4600,4600,4600,4048
20231219,162800,2288725310,4600,4600,4600,4600,0
20231219,162700,2288725310,4600,4600,4600,4600,0
20231219,162600,2288725310,4600,4600,4600,4600,0
20231219,162500,2288725310,4600,4600,4600,4600,0
20231219,162400,2288725310,4600,4600,4600,4600,0
20231219,162300,2288725310,4600,4600,4600,4600,0
20231219,162200,2288725310,4600,4600,4600,4600,0
20231219,162100,2288725310,4600,4600,4600,4600,0
20231219,162000,2288725310,4600,4600,4600,4600,0
20231219,161900,2288725310,4600,4600,4600,4600,0
20231219,161800,2288725310,4600,4600,4600,4600,0
20231219,161700,2288725310,4600,4600,4600,4600,0
20231219,161600,2288725310,4600,4600,4600,4600,0
20231219,161500,2288725310,4600,4600,4600,4600,0
20231219,161400,2288725310,4600,4600,4600,4600,0
20231219,161300,2288725310,4600,4600,4600,4600,0
20231219,161200,2288725310,4600,4600,4600,4600,0
20231219,161100,2288725310,4600,4600,4600,4600,0
20231219,161000,2288725310,4600,4600,4600,4600,0
20231219,160900,2288725310,4600,4600,4600,4600,0
20231219,160800,2288725310,4600,4600,4600,4600,0
20231219,160700,2288725310,4600,4600,4600,4600,0
20231219,160600,2288725310,4600,4600,4600,4600,0
20231219,160500,2288725310,4600,4600,4600,4600,0
20231219,160400,2288725310,4600,4600,4600,4600,0
20231219,160300,2288725310,4600,4600,4600,4600,0
20231219,160200,2288725310,4600,4600,4600,4600,0
20231219,160100,2288725310,4600,4600,4600,4600,0
20231219,160000,2288725310,4600,4600,4600,4600,0
20231219,155900,2288725310,4600,4600,4600,4600,4048
20231219,155800,2288725310,4600,4600,4600,4600,0
20231219,155700,2288725310,4600,4600,4600,4600,0
20231219,155600,2288725310,4600,4600,4600,4600,0
20231219,155500,2288725310,4600,4600,4600,4600,0
20231219,155400,2288725310,4600,4600,4600,4600,0
20231219,155300,2288725310,4600,4600,4600,4600,0
20231219,155200,2288725310,4600,4600,4600,4600,0
20231219,155100,2288725310,4600,4600,4600,4600,0
20231219,155000,2288725310,4600,4600,4600,4600,0
20231219,154900,2288725310,4600,4600,4600,4600,0
20231219,154800,2288725310,4600,4600,4600,4600,0
20231219,154700,2288725310,4600,4600,4600,4600,0
20231219,154600,2288725310,4600,4600,4600,4600,0
20231219,154500,2288725310,4600,4600,4600,4600,0
20231219,154400,2288725310,4600,4600,4600,4600,0
20231219,154300,2288725310,4600,4600,4600,4600,0
20231219,154200,2288725310,4600,4600,4600,4600,0
20231219,154100,2288725310,4600,4600,4600,4600,0
20231219,154000,2288725310,4600,4600,4600,4600,0
20231219,153900,2288725310,4600,4600,4600,4600,0
20231219,153800,2288725310,4600,4600,4600,4600,0
20231219,153700,2288725310,4600,4600,4600,4600,0
20231219,153600,2288725310,4600,4600,4600,4600,0
20231219,153500,2288725310,4600,4600,4600,4600,0
20231219,153400,2288725310,4600,4600,4600,4600,0
20231219,153300,2288725310,4600,4600,4600,4600,0
20231219,153200,2288725310,4600,4600,4600,4600,0
20231219,153100,2288725310,4600,4600,4600,4600,0
20231219,153000,2288725310,4600,4600,4600,4600,4048
20231219,152900,2270104510,4600,4600,4600,4600,0
20231219,152800,2270104510,4600,4600,4600,4600,0
20231219,152700,2270104510,4600,4600,4600,4600,0
20231219,152600,2270104510,4600,4600,4600,4600,0
20231219,152500,2270104510,4600,4600,4600,4600,0
20231219,152400,2270104510,4600,4600,4600,4600,0
20231219,152300,2270104510,4600,4600,4600,4600,0
20231219,152200,2270104510,4600,4600,4600,4600,0
20231219,152100,2270104510,4600,4600,4600,4600,0
20231219,152000,2270104510,4600,4600,4600,4600,0
20231219,151900,2270104510,4600,4600,4600,4595,1091
20231219,151800,2265090370,4595,4590,4600,4590,1319
20231219,151700,2259029290,4600,4590,4600,4590,1018
20231219,151600,2254347720,4590,4600,4600,4590,1025
20231219,151500,2249642950,4590,4590,4595,4590,670
20231219,151400,2246564635,4595,4595,4600,4595,118
20231219,151300,2246022405,4600,4600,4600,4600,211
20231219,151200,2245051805,4595,4590,4595,4590,920
20231219,151100,2240824410,4595,4595,4595,4585,1531
20231219,151000,2233795235,4590,4595,4595,4590,471
20231219,150900,2231630995,4595,4595,4595,4590,126
20231219,150800,2231052030,4590,4590,4590,4590,2817
20231219,150700,2218122000,4590,4595,4595,4590,5
20231219,150600,2218099030,4590,4590,4590,4590,1
20231219,150500,2218094440,4595,4590,4595,4585,390
20231219,150400,2216303605,4590,4595,4595,4590,50
20231219,150300,2216073860,4595,4590,4595,4590,381
20231219,150200,2214323170,4595,4585,4595,4585,61
20231219,150100,2214043475,4585,4590,4590,4585,1419
20231219,150000,2207536580,4590,4595,4595,4580,1547
20231219,145900,2200448240,4595,4595,4595,4595,1
20231219,145800,2200443645,4585,4600,4600,4580,3637
20231219,145700,2183773390,4595,4590,4595,4590,183
20231219,145600,2182933005,4590,4600,4600,4590,441
20231219,145500,2180907790,4595,4595,4595,4590,1001
20231219,145400,2176308200,4595,4595,4595,4595,11
20231219,145300,2176257655,4600,4595,4600,4595,112
20231219,145200,2175743005,4595,4595,4595,4595,1
20231219,145100,2175738410,4600,4600,4600,4600,202
20231219,145000,2174809210,4595,4595,4600,4595,102
20231219,144900,2174340500,4595,4595,4600,4595,3370
20231219,144800,2158854185,4600,4600,4600,4600,0
20231219,144700,2158854185,4600,4590,4600,4590,1495
20231219,144600,2151978585,4590,4585,4590,4585,16
20231219,144500,2151905150,4590,4585,4590,4585,261
20231219,144400,2150708460,4585,4590,4590,4585,2
20231219,144300,2150699285,4585,4585,4585,4585,501
20231219,144200,2148402200,4585,4585,4585,4585,1027
20231219,144100,2143693405,4585,4590,4590,4585,9
20231219,144000,2143652100,4595,4590,4595,4590,143
20231219,143900,2142995720,4590,4590,4590,4590,21
20231219,143800,2142899330,4590,4585,4590,4585,750
20231219,143700,2139457130,4590,4585,4590,4585,1649
20231219,143600,2131888725,4585,4585,4585,4585,237
20231219,143500,2130802080,4580,4590,4590,4580,1205
20231219,143400,2125283170,4585,4585,4585,4585,2
20231219,143300,2125274000,4580,4580,4580,4580,1202
20231219,143200,2119768840,4590,4590,4590,4590,2
20231219,143100,2119759660,4600,4600,4600,4600,0
20231219,143000,2119759660,4600,4575,4600,4575,20292
20231219,142900,2026530015,4580,4575,4580,4575,282
20231219,142800,2025238760,4580,4575,4580,4575,502
20231219,142700,2022942100,4575,4575,4575,4575,1
20231219,142600,2022937525,4580,4575,4580,4575,498
20231219,142500,2020656690,4580,4570,4580,4570,798
20231219,142400,2017002450,4585,4585,4585,4585,0
20231219,142300,2017002450,4585,4570,4585,4570,810
20231219,142200,2013294370,4585,4585,4585,4585,0
20231219,142100,2013294370,4585,4585,4585,4585,1
20231219,142000,2013289785,4575,4575,4575,4570,513
20231219,141900,2010945315,4570,4580,4580,4570,544
20231219,141800,2008456090,4580,4580,4580,4580,1
20231219,141700,2008451510,4580,4580,4580,4580,218
20231219,141600,2007453070,4580,4580,4580,4580,661
20231219,141500,2004425690,4575,4575,4575,4575,148
20231219,141400,2003748590,4580,4580,4580,4580,154
20231219,141300,2003043270,4580,4580,4580,4580,0
20231219,141200,2003043270,4580,4580,4590,4580,998
20231219,141100,1998472420,4580,4580,4580,4575,78
20231219,141000,1998115485,4575,4580,4580,4575,111
20231219,140900,1997607655,4580,4585,4585,4580,2
20231219,140800,1997598490,4585,4585,4585,4585,155
20231219,140700,1996887815,4585,4585,4585,4585,555
20231219,140600,1994343140,4585,4585,4585,4585,600
20231219,140500,1991592140,4590,4590,4590,4590,7
20231219,140400,1991560010,4585,4585,4590,4585,84
20231219,140300,1991174865,4585,4585,4585,4585,1
20231219,140200,1991170280,4585,4590,4590,4585,260
20231219,140100,1989977430,4585,4585,4585,4585,0
20231219,140000,1989977430,4585,4585,4585,4585,1221
20231219,135900,1984379145,4585,4585,4585,4585,5380
20231219,135800,1959711845,4585,4585,4585,4585,60
20231219,135700,1959436745,4585,4590,4590,4585,111
20231219,135600,1958927305,4590,4590,4590,4585,1058
20231219,135500,1954072705,4590,4590,4590,4590,0
20231219,135400,1954072705,4590,4590,4590,4590,23
20231219,135300,1953967135,4585,4585,4585,4580,632
20231219,135200,1951069420,4585,4585,4590,4585,2549
20231219,135100,1939376015,4585,4580,4585,4580,1046
20231219,135000,1934580115,4585,4585,4585,4585,0
20231219,134900,1934580115,4585,4580,4585,4580,2089
20231219,134800,1925007050,4585,4585,4585,4585,0
20231219,134700,1925007050,4585,4585,4585,4585,20
20231219,134600,1924915350,4585,4565,4585,4565,5729
20231219,134500,1898672860,4570,4580,4580,4570,1147
20231219,134400,1893427780,4575,4575,4575,4575,1
20231219,134300,1893423205,4580,4570,4580,4570,1043
20231219,134200,1888652795,4570,4575,4580,4570,820
20231219,134100,1884905290,4575,4575,4575,4575,4
20231219,134000,1884886990,4580,4580,4580,4580,1
20231219,133900,1884882410,4575,4575,4575,4575,515
20231219,133800,1882526285,4575,4580,4580,4575,298
20231219,133700,1881161595,4580,4580,4580,4580,0
20231219,133600,1881161595,4580,4580,4580,4580,0
20231219,133500,1881161595,4580,4580,4580,4580,0
20231219,133400,1881161595,4580,4580,4580,4580,1193
20231219,133300,1875697655,4580,4580,4580,4580,573
20231219,133200,1873073315,4580,4575,4580,4575,478
20231219,133100,1870884485,4575,4575,4575,4575,340
20231219,133000,1869328985,4570,4570,4570,4570,0
20231219,132900,1869328985,4570,4570,4570,4570,74
20231219,132800,1868990805,4570,4570,4570,4570,8
20231219,132700,1868954245,4575,4575,4575,4575,0
20231219,132600,1868954245,4575,4575,4575,4575,0
20231219,132500,1868954245,4575,4575,4575,4575,9
20231219,132400,1868913070,4570,4570,4570,4570,5
20231219,132300,1868890220,4570,4570,4570,4570,30
20231219,132200,1868753120,4570,4570,4570,4570,163
20231219,132100,1868008210,4570,4570,4570,4570,99
20231219,132000,1867555780,4565,4565,4565,4565,1
20231219,131900,1867551215,4565,4565,4565,4565,504
20231219,131800,1865250455,4565,4565,4565,4565,244
20231219,131700,1864136595,4560,4560,4560,4560,1000
20231219,131600,1859576595,4560,4560,4560,4560,1400
20231219,131500,1853192595,4560,4565,4565,4560,5130
20231219,131400,1829774445,4565,4565,4565,4565,409
20231219,131300,1827907360,4570,4570,4570,4570,452
20231219,131200,1825841720,4570,4575,4575,4570,18
20231219,131100,1825759395,4575,4575,4575,4575,93
20231219,131000,1825333920,4575,4570,4575,4570,978
20231219,130900,1820859870,4570,4575,4575,4570,11
20231219,130800,1820809595,4565,4570,4570,4565,481
20231219,130700,1818611725,4570,4570,4570,4570,30
20231219,130600,1818474625,4570,4570,4570,4570,0
20231219,130500,1818474625,4570,4570,4570,4570,0
20231219,130400,1818474625,4570,4570,4570,4565,445
20231219,130300,1816440980,4565,4565,4565,4565,0
20231219,130200,1816440980,4565,4565,4565,4565,1000
20231219,130100,1811875980,4565,4565,4565,4565,60
20231219,130000,1811602080,4570,4570,4570,4570,342
20231219,125900,1810039140,4570,4570,4570,4570,166
20231219,125800,1809280520,4570,4570,4570,4570,0
20231219,125700,1809280520,4570,4565,4570,4565,700
20231219,125600,1806084520,4565,4575,4575,4565,561
20231219,125500,1803518545,4575,4575,4575,4575,0
20231219,125400,1803518545,4575,4570,4575,4570,114
20231219,125300,1802997495,4570,4570,4570,4570,356
20231219,125200,1801370575,4570,4570,4570,4570,0
20231219,125100,1801370575,4570,4570,4570,4570,0
20231219,125000,1801370575,4570,4570,4570,4570,120
20231219,124900,1800822175,4570,4570,4570,4570,1100
20231219,124800,1795795175,4565,4565,4565,4565,51
20231219,124700,1795562360,4570,4570,4570,4570,0
20231219,124600,1795562360,4570,4560,4570,4560,200
20231219,124500,1794649360,4565,4565,4565,4565,100
20231219,124400,1794192860,4565,4565,4565,4565,2780
20231219,124300,1781502160,4565,4560,4575,4560,222
20231219,124200,1780489000,4565,4565,4565,4565,0
20231219,124100,1780489000,4565,4570,4570,4565,810
20231219,124000,1776791200,4580,4565,4580,4560,832
20231219,123900,1772992825,4580,4580,4580,4580,241
20231219,123800,1771889045,4580,4580,4580,4580,54
20231219,123700,1771641725,4560,4560,4560,4560,347
20231219,123600,1770059405,4560,4560,4560,4560,3852
20231219,123500,1752494285,4560,4560,4560,4560,681
20231219,123400,1749388925,4560,4555,4560,4555,132
20231219,123300,1748787165,4555,4550,4555,4550,958
20231219,123200,1744423815,4550,4560,4560,4550,3025
20231219,123100,1730644435,4560,4560,4560,4560,105
20231219,123000,1730165635,4560,4565,4570,4560,3232
20231219,122900,1715421595,4565,4570,4570,4565,4794
20231219,122800,1693536905,4570,4570,4570,4570,15
20231219,122700,1693468355,4570,4565,4570,4565,1215
20231219,122600,1687917305,4565,4570,4570,4565,667
20231219,122500,1684869950,4565,4570,4570,4565,759
20231219,122400,1681402830,4570,4570,4570,4570,5615
20231219,122300,1655742280,4570,4575,4575,4570,1575
20231219,122200,1648541875,4575,4580,4590,4575,1690
20231219,122100,1640809930,4580,4575,4580,4575,1807
20231219,122000,1632542900,4575,4580,4580,4575,1936
20231219,121900,1623676670,4580,4580,4580,4580,17
20231219,121800,1623598810,4580,4585,4585,4580,2802
20231219,121700,1610753115,4585,4585,4585,4585,94
20231219,121600,1610322125,4590,4590,4590,4585,141
20231219,121500,1609675045,4585,4590,4590,4585,49
20231219,121400,1609450330,4585,4590,4590,4585,578
20231219,121300,1606797610,4590,4595,4595,4590,2114
20231219,121200,1597088955,4595,4595,4595,4595,3272
20231219,121100,1582054115,4595,4595,4595,4595,84
20231219,121000,1581668135,4595,4595,4595,4595,9
20231219,120900,1581626780,4595,4600,4600,4595,303
20231219,120800,1580232995,4595,4595,4595,4595,106
20231219,120700,1579745925,4590,4590,4590,4590,250
20231219,120600,1578598425,4585,4585,4585,4585,800
20231219,120500,1574930425,4585,4585,4585,4585,200
20231219,120400,1574013425,4590,4590,4590,4590,500
20231219,120300,1571718425,4595,4595,4595,4595,0
20231219,120200,1571718425,4595,4590,4595,4590,514
20231219,120100,1569359040,4590,4580,4590,4580,17
20231219,120000,1569281120,4585,4585,4585,4585,15
20231219,115900,1569212345,4580,4585,4585,4580,195
20231219,115800,1568318320,4590,4585,4590,4585,301
20231219,115700,1566938230,4585,4590,4590,4585,244
20231219,115600,1565818320,4585,4585,4585,4585,690
20231219,115500,1562654670,4585,4590,4590,4585,395
20231219,115400,1560843590,4585,4585,4585,4585,60
20231219,115300,1560568490,4585,4585,4585,4585,711
20231219,115200,1557308555,4585,4585,4585,4585,364
20231219,115100,1555639615,4585,4585,4585,4585,10
20231219,115000,1555593765,4585,4585,4585,4585,259
20231219,114900,1554406250,4590,4590,4590,4590,439
20231219,114800,1552391240,4585,4600,4600,4585,11
20231219,114700,1552340790,4585,4590,4600,4585,462
20231219,114600,1550218145,4585,4585,4585,4585,10
20231219,114500,1550172295,4585,4585,4585,4585,277
20231219,114400,1548902250,4600,4600,4600,4585,13
20231219,114300,1548842615,4585,4580,4585,4580,1207
20231219,114200,1543313055,4580,4585,4585,4580,194
20231219,114100,1542424015,4580,4585,4585,4580,5930
20231219,114000,1515235240,4590,4595,4595,4590,289
20231219,113900,1513908700,4590,4590,4595,4590,2296
20231219,113800,1503369250,4590,4590,4595,4590,252
20231219,113700,1502211365,4595,4590,4595,4590,103
20231219,113600,1501738590,4590,4595,4595,4590,131
20231219,113500,1501136800,4590,4590,4595,4585,145
20231219,113400,1500471250,4585,4595,4595,4585,21
20231219,113300,1500374955,4585,4590,4595,4585,134
20231219,113200,1499760205,4585,4585,4590,4585,320
20231219,113100,1498291480,4590,4590,4590,4590,1
20231219,113000,1498286890,4585,4585,4590,4585,180
20231219,112900,1497461435,4585,4590,4590,4585,23
20231219,112800,1497355915,4590,4590,4590,4585,173
20231219,112700,1496561900,4590,4590,4590,4585,1540
20231219,112600,1489493350,4590,4590,4590,4590,700
20231219,112500,1486280350,4590,4595,4595,4590,243
20231219,112400,1485163815,4600,4595,4600,4595,1323
20231219,112300,1479084625,4595,4595,4595,4595,144
20231219,112200,1478422945,4595,4595,4595,4595,10
20231219,112100,1478376995,4595,4595,4595,4595,127
20231219,112000,1477793430,4600,4600,4600,4600,280
20231219,111900,1476505430,4600,4600,4600,4600,245
20231219,111800,1475378430,4600,4600,4600,4600,305
20231219,111700,1473975430,4600,4605,4605,4600,1614
20231219,111600,1466551025,4605,4600,4605,4600,20
20231219,111500,1466458975,4600,4600,4600,4600,261
20231219,111400,1465258375,4605,4605,4605,4605,97
20231219,111300,1464811690,4605,4605,4605,4605,15
20231219,111200,1464742615,4605,4605,4605,4605,11
20231219,111100,1464691960,4605,4605,4605,4605,10
20231219,111000,1464645910,4600,4600,4600,4600,10
20231219,110900,1464599910,4610,4590,4610,4590,2596
20231219,110800,1452645105,4590,4595,4595,4590,1459
20231219,110700,1445941320,4600,4600,4600,4600,2719
20231219,110600,1433433920,4600,4605,4605,4600,78
20231219,110500,1433075080,4605,4605,4605,4600,254
20231219,110400,1431905465,4610,4600,4610,4600,11
20231219,110300,1431854855,4610,4600,4610,4600,588
20231219,110200,1429150045,4610,4605,4610,4600,161
20231219,110100,1428408720,4605,4605,4605,4605,124
20231219,110000,1427837700,4605,4605,4605,4605,10
20231219,105900,1427791650,4615,4605,4615,4605,551
20231219,105800,1425250500,4605,4605,4610,4605,112
20231219,105700,1424734735,4610,4600,4610,4600,116
20231219,105600,1424200925,4600,4615,4615,4600,20
20231219,105500,1424108800,4615,4600,4615,4600,841
20231219,105400,1420240035,4595,4610,4610,4595,4344
20231219,105300,1400240420,4610,4610,4615,4610,146
20231219,105200,1399567350,4610,4610,4610,4610,10
20231219,105100,1399521250,4610,4610,4615,4610,609
20231219,105000,1396713260,4610,4610,4610,4610,456
20231219,104900,1394611100,4605,4610,4610,4605,400
20231219,104800,1392767555,4610,4615,4615,4610,737
20231219,104700,1389369600,4615,4620,4620,4610,12
20231219,104600,1389314265,4615,4610,4615,4610,507
20231219,104500,1386974995,4615,4610,4615,4610,182
20231219,104400,1386135870,4610,4620,4620,4610,2582
20231219,104300,1374216630,4625,4615,4630,4615,388
20231219,104200,1372421750,4615,4615,4625,4610,5030
20231219,104100,1349192195,4615,4605,4615,4600,8841
20231219,104000,1308436965,4605,4600,4605,4600,81
20231219,103900,1308064260,4605,4595,4605,4595,378
20231219,103800,1306326780,4595,4600,4605,4595,127
20231219,103700,1305742175,4605,4605,4605,4590,126
20231219,103600,1305162095,4590,4605,4610,4590,3916
20231219,103500,1287128520,4605,4590,4605,4590,1312
20231219,103400,1281094020,4590,4590,4590,4590,16
20231219,103300,1281020580,4590,4590,4590,4590,20
20231219,103200,1280928780,4590,4595,4600,4590,814
20231219,103100,1277185530,4595,4605,4605,4595,11
20231219,103000,1277134975,4600,4600,4600,4595,759
20231219,102900,1273643625,4600,4605,4605,4600,1532
20231219,102800,1266595920,4600,4605,4605,4600,3050
20231219,102700,1252565835,4600,4600,4605,4600,18
20231219,102600,1252483010,4600,4595,4610,4595,4227
20231219,102500,1233033500,4590,4590,4590,4590,1011
20231219,102400,1228393010,4590,4590,4590,4590,164
20231219,102300,1227640250,4595,4585,4595,4585,76
20231219,102200,1227291305,4585,4585,4590,4585,356
20231219,102100,1225658420,4595,4590,4600,4590,436
20231219,102000,1223652835,4585,4585,4595,4585,669
20231219,101900,1220583890,4590,4595,4595,4590,2082
20231219,101800,1211022150,4585,4585,4600,4585,195
20231219,101700,1210127625,4585,4585,4595,4585,1546
20231219,101600,1203026205,4580,4570,4595,4570,318
20231219,101500,1201572130,4570,4570,4570,4570,1228
20231219,101400,1195960170,4575,4575,4575,4575,1264
20231219,101300,1190177370,4575,4575,4575,4575,14
20231219,101200,1190113320,4575,4575,4600,4575,3492
20231219,101100,1174116715,4575,4570,4590,4570,671
20231219,101000,1171047235,4570,4590,4590,4570,7766
20231219,100900,1135526260,4590,4590,4590,4590,10
20231219,100800,1135480360,4590,4610,4610,4590,465
20231219,100700,1133345630,4610,4595,4610,4590,6339
20231219,100600,1104215845,4595,4595,4600,4595,2414
20231219,100500,1093123510,4595,4590,4605,4590,551
20231219,100400,1090588530,4600,4605,4605,4600,1372
20231219,100300,1084277205,4605,4615,4615,4605,2410
20231219,100200,1073168565,4615,4610,4615,4610,1829
20231219,100100,1064728435,4610,4615,4615,4610,3396
20231219,100000,1049068065,4610,4610,4615,4610,3963
20231219,095900,1030791000,4610,4595,4615,4595,7951
20231219,095800,994186165,4590,4585,4595,4585,3031
20231219,095700,980271030,4600,4600,4600,4590,532
20231219,095600,977823930,4600,4605,4605,4580,5856
20231219,095500,950874545,4610,4595,4610,4570,9872
20231219,095400,905432940,4595,4570,4595,4570,5408
20231219,095300,880661865,4570,4570,4580,4570,567
20231219,095200,878070575,4570,4570,4570,4570,1269
20231219,095100,872271245,4570,4585,4585,4570,39
20231219,095000,872092580,4585,4570,4585,4565,11370
20231219,094900,820101455,4575,4570,4575,4570,1169
20231219,094800,814759085,4570,4570,4570,4565,2716
20231219,094700,802347420,4570,4575,4575,4570,266
20231219,094600,801130845,4575,4575,4580,4575,72
20231219,094500,800801440,4575,4575,4575,4575,228
20231219,094400,799758340,4575,4575,4575,4570,95
20231219,094300,799324065,4570,4575,4575,4570,1756
20231219,094200,791296400,4575,4570,4580,4570,240
20231219,094100,790197350,4570,4580,4580,4570,6100
20231219,094000,762293935,4580,4590,4590,4580,688
20231219,093900,759141340,4585,4585,4585,4585,131
20231219,093800,758540705,4585,4605,4605,4585,1736
20231219,093700,750578675,4605,4615,4615,4585,1012
20231219,093600,745935315,4615,4600,4620,4585,3363
20231219,093500,730447140,4585,4600,4635,4585,7297
20231219,093400,696870485,4635,4575,4640,4575,14101
20231219,093300,631803885,4570,4570,4570,4570,302
20231219,093200,630423745,4575,4575,4575,4570,133
20231219,093100,629815325,4575,4570,4575,4570,88
20231219,093000,629413075,4570,4560,4570,4555,11746
20231219,092900,575854215,4560,4560,4595,4560,4658
20231219,092800,554518635,4560,4560,4560,4560,438
20231219,092700,552521355,4560,4565,4565,4560,505
20231219,092600,550217755,4565,4570,4570,4565,1949
20231219,092500,541320565,4575,4570,4575,4570,705
20231219,092400,538098705,4575,4585,4590,4575,1655
20231219,092300,530525855,4575,4580,4590,4575,757
20231219,092200,527056390,4575,4575,4575,4575,892
20231219,092100,522975490,4575,4575,4575,4570,310
20231219,092000,521558760,4570,4570,4570,4570,22
20231219,091900,521458220,4575,4570,4575,4570,604
20231219,091800,518697465,4575,4565,4575,4565,650
20231219,091700,515726265,4570,4575,4580,4570,1909
20231219,091600,507000365,4580,4580,4585,4570,1913
20231219,091500,498250535,4585,4560,4590,4555,11482
20231219,091400,445794335,4560,4560,4560,4555,686
20231219,091300,442668790,4565,4550,4565,4550,1306
20231219,091200,436719685,4550,4550,4555,4550,776
20231219,091100,433188870,4550,4550,4555,4545,2059
20231219,091000,423822880,4550,4560,4560,4540,10950
20231219,090900,373989560,4560,4565,4565,4555,2950
20231219,090800,360543890,4560,4565,4570,4555,8165
20231219,090700,323297560,4570,4575,4575,4560,5395
20231219,090600,298652335,4575,4585,4585,4570,4560
20231219,090500,277770215,4575,4595,4610,4575,2897
20231219,090400,264478315,4600,4595,4600,4570,5214
20231219,090300,240536520,4595,4560,4600,4555,8792
20231219,090200,200435490,4560,4575,4575,4550,2935
20231219,090100,187064250,4575,4600,4610,4560,13024
20231219,090000,127385065,4610,4620,4625,4590,27542