KissMeData/014530/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,185800,2521470850,4570,4570,4570,4570,4901
20231220,185700,2521470850,4570,4570,4570,4570,0
20231220,185600,2521470850,4570,4570,4570,4570,0
20231220,185500,2521470850,4570,4570,4570,4570,0
20231220,185400,2521470850,4570,4570,4570,4570,0
20231220,185300,2521470850,4570,4570,4570,4570,0
20231220,185200,2521470850,4570,4570,4570,4570,0
20231220,185100,2521470850,4570,4570,4570,4570,0
20231220,185000,2521470850,4570,4570,4570,4570,0
20231220,184900,2521470850,4570,4570,4570,4570,0
20231220,184800,2521470850,4570,4570,4570,4570,0
20231220,184700,2521470850,4570,4570,4570,4570,0
20231220,184600,2521470850,4570,4570,4570,4570,0
20231220,184500,2521470850,4570,4570,4570,4570,0
20231220,184400,2521470850,4570,4570,4570,4570,0
20231220,184300,2521470850,4570,4570,4570,4570,0
20231220,184200,2521470850,4570,4570,4570,4570,0
20231220,184100,2521470850,4570,4570,4570,4570,0
20231220,184000,2521470850,4570,4570,4570,4570,0
20231220,183900,2521470850,4570,4570,4570,4570,0
20231220,183800,2521470850,4570,4570,4570,4570,0
20231220,183700,2521470850,4570,4570,4570,4570,0
20231220,183600,2521470850,4570,4570,4570,4570,0
20231220,183500,2521470850,4570,4570,4570,4570,0
20231220,183400,2521470850,4570,4570,4570,4570,0
20231220,183300,2521470850,4570,4570,4570,4570,0
20231220,183200,2521470850,4570,4570,4570,4570,0
20231220,183100,2521470850,4570,4570,4570,4570,0
20231220,183000,2521470850,4570,4570,4570,4570,0
20231220,182900,2521470850,4570,4570,4570,4570,0
20231220,182800,2521470850,4570,4570,4570,4570,4901
20231220,182700,2521470850,4570,4570,4570,4570,0
20231220,182600,2521470850,4570,4570,4570,4570,0
20231220,182500,2521470850,4570,4570,4570,4570,0
20231220,182400,2521470850,4570,4570,4570,4570,0
20231220,182300,2521470850,4570,4570,4570,4570,0
20231220,182200,2521470850,4570,4570,4570,4570,0
20231220,182100,2521470850,4570,4570,4570,4570,0
20231220,182000,2521470850,4570,4570,4570,4570,0
20231220,181900,2521470850,4570,4570,4570,4570,0
20231220,181800,2521470850,4570,4570,4570,4570,0
20231220,181700,2521470850,4570,4570,4570,4570,0
20231220,181600,2521470850,4570,4570,4570,4570,0
20231220,181500,2521470850,4570,4570,4570,4570,0
20231220,181400,2521470850,4570,4570,4570,4570,0
20231220,181300,2521470850,4570,4570,4570,4570,0
20231220,181200,2521470850,4570,4570,4570,4570,0
20231220,181100,2521470850,4570,4570,4570,4570,0
20231220,181000,2521470850,4570,4570,4570,4570,0
20231220,180900,2521470850,4570,4570,4570,4570,0
20231220,180800,2521470850,4570,4570,4570,4570,0
20231220,180700,2521470850,4570,4570,4570,4570,0
20231220,180600,2521470850,4570,4570,4570,4570,0
20231220,180500,2521470850,4570,4570,4570,4570,0
20231220,180400,2521470850,4570,4570,4570,4570,0
20231220,180300,2521470850,4570,4570,4570,4570,0
20231220,180200,2521470850,4570,4570,4570,4570,0
20231220,180100,2521470850,4570,4570,4570,4570,0
20231220,180000,2521470850,4570,4570,4570,4570,0
20231220,175900,2521470850,4570,4570,4570,4570,0
20231220,175800,2521470850,4570,4570,4570,4570,4901
20231220,175700,2521470850,4570,4570,4570,4570,0
20231220,175600,2521470850,4570,4570,4570,4570,0
20231220,175500,2521470850,4570,4570,4570,4570,0
20231220,175400,2521470850,4570,4570,4570,4570,0
20231220,175300,2521470850,4570,4570,4570,4570,0
20231220,175200,2521470850,4570,4570,4570,4570,0
20231220,175100,2521470850,4570,4570,4570,4570,0
20231220,175000,2521470850,4570,4570,4570,4570,0
20231220,174900,2521470850,4570,4570,4570,4570,0
20231220,174800,2521470850,4570,4570,4570,4570,0
20231220,174700,2521470850,4570,4570,4570,4570,0
20231220,174600,2521470850,4570,4570,4570,4570,0
20231220,174500,2521470850,4570,4570,4570,4570,0
20231220,174400,2521470850,4570,4570,4570,4570,0
20231220,174300,2521470850,4570,4570,4570,4570,0
20231220,174200,2521470850,4570,4570,4570,4570,0
20231220,174100,2521470850,4570,4570,4570,4570,0
20231220,174000,2521470850,4570,4570,4570,4570,0
20231220,173900,2521470850,4570,4570,4570,4570,0
20231220,173800,2521470850,4570,4570,4570,4570,0
20231220,173700,2521470850,4570,4570,4570,4570,0
20231220,173600,2521470850,4570,4570,4570,4570,0
20231220,173500,2521470850,4570,4570,4570,4570,0
20231220,173400,2521470850,4570,4570,4570,4570,0
20231220,173300,2521470850,4570,4570,4570,4570,0
20231220,173200,2521470850,4570,4570,4570,4570,0
20231220,173100,2521470850,4570,4570,4570,4570,0
20231220,173000,2521470850,4570,4570,4570,4570,0
20231220,172900,2521470850,4570,4570,4570,4570,0
20231220,172800,2521470850,4570,4570,4570,4570,4901
20231220,172700,2521470850,4570,4570,4570,4570,0
20231220,172600,2521470850,4570,4570,4570,4570,0
20231220,172500,2521470850,4570,4570,4570,4570,0
20231220,172400,2521470850,4570,4570,4570,4570,0
20231220,172300,2521470850,4570,4570,4570,4570,0
20231220,172200,2521470850,4570,4570,4570,4570,0
20231220,172100,2521470850,4570,4570,4570,4570,0
20231220,172000,2521470850,4570,4570,4570,4570,0
20231220,171900,2521470850,4570,4570,4570,4570,0
20231220,171800,2521470850,4570,4570,4570,4570,0
20231220,171700,2521470850,4570,4570,4570,4570,0
20231220,171600,2521470850,4570,4570,4570,4570,0
20231220,171500,2521470850,4570,4570,4570,4570,0
20231220,171400,2521470850,4570,4570,4570,4570,0
20231220,171300,2521470850,4570,4570,4570,4570,0
20231220,171200,2521470850,4570,4570,4570,4570,0
20231220,171100,2521470850,4570,4570,4570,4570,0
20231220,171000,2521470850,4570,4570,4570,4570,0
20231220,170900,2521470850,4570,4570,4570,4570,0
20231220,170800,2521470850,4570,4570,4570,4570,0
20231220,170700,2521470850,4570,4570,4570,4570,0
20231220,170600,2521470850,4570,4570,4570,4570,0
20231220,170500,2521470850,4570,4570,4570,4570,0
20231220,170400,2521470850,4570,4570,4570,4570,0
20231220,170300,2521470850,4570,4570,4570,4570,0
20231220,170200,2521470850,4570,4570,4570,4570,0
20231220,170100,2521470850,4570,4570,4570,4570,0
20231220,170000,2521470850,4570,4570,4570,4570,0
20231220,165900,2521470850,4570,4570,4570,4570,0
20231220,165800,2521470850,4570,4570,4570,4570,4901
20231220,165700,2521470850,4570,4570,4570,4570,0
20231220,165600,2521470850,4570,4570,4570,4570,0
20231220,165500,2521470850,4570,4570,4570,4570,0
20231220,165400,2521470850,4570,4570,4570,4570,0
20231220,165300,2521470850,4570,4570,4570,4570,0
20231220,165200,2521470850,4570,4570,4570,4570,0
20231220,165100,2521470850,4570,4570,4570,4570,0
20231220,165000,2521470850,4570,4570,4570,4570,0
20231220,164900,2521470850,4570,4570,4570,4570,0
20231220,164800,2521470850,4570,4570,4570,4570,0
20231220,164700,2521470850,4570,4570,4570,4570,0
20231220,164600,2521470850,4570,4570,4570,4570,0
20231220,164500,2521470850,4570,4570,4570,4570,0
20231220,164400,2521470850,4570,4570,4570,4570,0
20231220,164300,2521470850,4570,4570,4570,4570,0
20231220,164200,2521470850,4570,4570,4570,4570,0
20231220,164100,2521470850,4570,4570,4570,4570,0
20231220,164000,2521470850,4570,4570,4570,4570,0
20231220,163900,2521470850,4570,4570,4570,4570,0
20231220,163800,2521470850,4570,4570,4570,4570,0
20231220,163700,2521470850,4570,4570,4570,4570,0
20231220,163600,2521470850,4570,4570,4570,4570,0
20231220,163500,2521470850,4570,4570,4570,4570,0
20231220,163400,2521470850,4570,4570,4570,4570,0
20231220,163300,2521470850,4570,4570,4570,4570,0
20231220,163200,2521470850,4570,4570,4570,4570,0
20231220,163100,2521470850,4570,4570,4570,4570,0
20231220,163000,2521470850,4570,4570,4570,4570,0
20231220,162900,2521470850,4570,4570,4570,4570,0
20231220,162800,2521470850,4570,4570,4570,4570,4901
20231220,162700,2521470850,4570,4570,4570,4570,0
20231220,162600,2521470850,4570,4570,4570,4570,0
20231220,162500,2521470850,4570,4570,4570,4570,0
20231220,162400,2521470850,4570,4570,4570,4570,0
20231220,162300,2521470850,4570,4570,4570,4570,0
20231220,162200,2521470850,4570,4570,4570,4570,0
20231220,162100,2521470850,4570,4570,4570,4570,0
20231220,162000,2521470850,4570,4570,4570,4570,0
20231220,161900,2521470850,4570,4570,4570,4570,0
20231220,161800,2521470850,4570,4570,4570,4570,0
20231220,161700,2521470850,4570,4570,4570,4570,0
20231220,161600,2521470850,4570,4570,4570,4570,0
20231220,161500,2521470850,4570,4570,4570,4570,0
20231220,161400,2521470850,4570,4570,4570,4570,0
20231220,161300,2521470850,4570,4570,4570,4570,0
20231220,161200,2521470850,4570,4570,4570,4570,0
20231220,161100,2521470850,4570,4570,4570,4570,0
20231220,161000,2521470850,4570,4570,4570,4570,0
20231220,160900,2521470850,4570,4570,4570,4570,0
20231220,160800,2521470850,4570,4570,4570,4570,0
20231220,160700,2521470850,4570,4570,4570,4570,0
20231220,160600,2521470850,4570,4570,4570,4570,0
20231220,160500,2521470850,4570,4570,4570,4570,0
20231220,160400,2521470850,4570,4570,4570,4570,0
20231220,160300,2521470850,4570,4570,4570,4570,0
20231220,160200,2521470850,4570,4570,4570,4570,0
20231220,160100,2521470850,4570,4570,4570,4570,0
20231220,160000,2521470850,4570,4570,4570,4570,0
20231220,155900,2521470850,4570,4570,4570,4570,0
20231220,155800,2521470850,4570,4570,4570,4570,4901
20231220,155700,2521470850,4570,4570,4570,4570,0
20231220,155600,2521470850,4570,4570,4570,4570,0
20231220,155500,2521470850,4570,4570,4570,4570,0
20231220,155400,2521470850,4570,4570,4570,4570,0
20231220,155300,2521470850,4570,4570,4570,4570,0
20231220,155200,2521470850,4570,4570,4570,4570,0
20231220,155100,2521470850,4570,4570,4570,4570,0
20231220,155000,2521470850,4570,4570,4570,4570,0
20231220,154900,2521470850,4570,4570,4570,4570,0
20231220,154800,2521470850,4570,4570,4570,4570,0
20231220,154700,2521470850,4570,4570,4570,4570,0
20231220,154600,2521470850,4570,4570,4570,4570,0
20231220,154500,2521470850,4570,4570,4570,4570,0
20231220,154400,2521470850,4570,4570,4570,4570,0
20231220,154300,2521470850,4570,4570,4570,4570,0
20231220,154200,2521470850,4570,4570,4570,4570,0
20231220,154100,2521470850,4570,4570,4570,4570,0
20231220,154000,2521470850,4570,4570,4570,4570,0
20231220,153900,2521470850,4570,4570,4570,4570,0
20231220,153800,2521470850,4570,4570,4570,4570,0
20231220,153700,2521470850,4570,4570,4570,4570,0
20231220,153600,2521470850,4570,4570,4570,4570,0
20231220,153500,2521470850,4570,4570,4570,4570,0
20231220,153400,2521470850,4570,4570,4570,4570,0
20231220,153300,2521470850,4570,4570,4570,4570,0
20231220,153200,2521470850,4570,4570,4570,4570,0
20231220,153100,2521470850,4570,4570,4570,4570,0
20231220,153000,2521470850,4570,4570,4570,4570,4901
20231220,152900,2499073280,4575,4575,4575,4575,0
20231220,152800,2499073280,4575,4575,4575,4575,0
20231220,152700,2499073280,4575,4575,4575,4575,0
20231220,152600,2499073280,4575,4575,4575,4575,0
20231220,152500,2499073280,4575,4575,4575,4575,0
20231220,152400,2499073280,4575,4575,4575,4575,0
20231220,152300,2499073280,4575,4575,4575,4575,0
20231220,152200,2499073280,4575,4575,4575,4575,0
20231220,152100,2499073280,4575,4575,4575,4575,0
20231220,152000,2499073280,4575,4575,4575,4575,0
20231220,151900,2499073280,4575,4570,4575,4565,2278
20231220,151800,2488666340,4570,4570,4575,4570,162
20231220,151700,2487925990,4580,4570,4580,4570,1806
20231220,151600,2479672060,4565,4565,4570,4565,2622
20231220,151500,2467702485,4565,4570,4570,4565,130
20231220,151400,2467109030,4570,4570,4570,4565,4
20231220,151300,2467090755,4565,4565,4565,4565,100
20231220,151200,2466634255,4565,4565,4565,4565,85
20231220,151100,2466246230,4565,4570,4570,4565,3665
20231220,151000,2449515350,4570,4570,4570,4570,1055
20231220,150900,2444694000,4580,4565,4580,4565,1613
20231220,150800,2437330280,4565,4580,4580,4565,654
20231220,150700,2434344710,4565,4570,4575,4565,10722
20231220,150600,2385388745,4565,4575,4575,4565,1060
20231220,150500,2380549230,4575,4575,4575,4575,36
20231220,150400,2380384530,4575,4580,4580,4565,7984
20231220,150300,2343874985,4580,4580,4580,4580,96
20231220,150200,2343435305,4580,4580,4580,4580,40
20231220,150100,2343252105,4580,4575,4580,4575,71
20231220,150000,2342927225,4580,4580,4580,4580,509
20231220,145900,2340596005,4585,4585,4585,4580,9
20231220,145800,2340554750,4580,4590,4590,4580,50
20231220,145700,2340325690,4590,4580,4590,4575,277
20231220,145600,2339058265,4580,4580,4580,4575,47
20231220,145500,2338843105,4580,4580,4585,4575,1818
20231220,145400,2330520445,4585,4585,4590,4580,2080
20231220,145300,2320983855,4590,4590,4590,4585,776
20231220,145200,2317425260,4590,4590,4590,4585,424
20231220,145100,2315481105,4590,4590,4590,4590,1264
20231220,145000,2309679345,4590,4585,4590,4585,2040
20231220,144900,2300325805,4585,4580,4585,4580,1214
20231220,144800,2294765675,4580,4580,4580,4575,85
20231220,144700,2294376680,4580,4580,4580,4580,30
20231220,144600,2294239280,4580,4585,4585,4580,35
20231220,144500,2294078975,4585,4585,4585,4580,20
20231220,144400,2293987350,4575,4580,4585,4575,1083
20231220,144300,2289032585,4580,4580,4580,4580,4
20231220,144200,2289014265,4575,4575,4575,4575,61
20231220,144100,2288735190,4585,4585,4585,4585,1
20231220,144000,2288730605,4585,4585,4585,4585,2
20231220,143900,2288721435,4585,4585,4585,4585,4
20231220,143800,2288703095,4575,4585,4585,4575,69
20231220,143700,2288387335,4585,4580,4585,4580,379
20231220,143600,2286651510,4580,4585,4585,4580,61
20231220,143500,2286372125,4580,4580,4580,4580,0
20231220,143400,2286372125,4580,4580,4580,4580,220
20231220,143300,2285364525,4570,4570,4570,4570,60
20231220,143200,2285090325,4575,4580,4580,4575,1001
20231220,143100,2280505750,4570,4570,4570,4565,1260
20231220,143000,2274749890,4565,4565,4570,4565,63
20231220,142900,2274462290,4565,4570,4570,4565,932
20231220,142800,2270203055,4575,4575,4575,4570,250
20231220,142700,2269059775,4575,4570,4575,4570,552
20231220,142600,2266536580,4570,4570,4570,4570,1000
20231220,142500,2261966580,4570,4570,4570,4570,200
20231220,142400,2261052580,4570,4580,4580,4570,62
20231220,142300,2260769220,4570,4570,4570,4570,50
20231220,142200,2260540720,4570,4570,4570,4570,3035
20231220,142100,2246670770,4575,4575,4575,4575,162
20231220,142000,2245929620,4575,4575,4575,4575,12
20231220,141900,2245874720,4570,4570,4575,4570,239
20231220,141800,2244782480,4575,4585,4585,4575,4
20231220,141700,2244764160,4580,4585,4585,4580,147
20231220,141600,2244090420,4565,4565,4565,4565,1
20231220,141500,2244085855,4565,4565,4565,4565,31
20231220,141400,2243944340,4565,4575,4575,4565,527
20231220,141300,2241535950,4575,4580,4580,4575,3
20231220,141200,2241522220,4585,4585,4585,4585,1
20231220,141100,2241517635,4565,4565,4565,4565,121
20231220,141000,2240965270,4585,4585,4585,4585,2
20231220,140900,2240956100,4585,4585,4585,4585,0
20231220,140800,2240956100,4585,4585,4585,4585,12
20231220,140700,2240901080,4585,4585,4585,4585,782
20231220,140600,2237315610,4565,4565,4565,4565,500
20231220,140500,2235033110,4565,4565,4565,4565,309
20231220,140400,2233622525,4585,4585,4585,4585,1
20231220,140300,2233617940,4565,4565,4565,4565,701
20231220,140200,2230417875,4565,4580,4580,4565,924
20231220,140100,2226195190,4580,4570,4580,4570,424
20231220,140000,2224254110,4580,4570,4580,4565,1472
20231220,135900,2217516750,4570,4570,4570,4570,1
20231220,135800,2217512180,4570,4570,4570,4570,672
20231220,135700,2214441140,4570,4570,4570,4570,1350
20231220,135600,2208271640,4570,4570,4570,4570,57
20231220,135500,2208011150,4570,4570,4570,4570,373
20231220,135400,2206306540,4570,4570,4570,4570,1
20231220,135300,2206301970,4565,4575,4575,4565,5467
20231220,135200,2181337950,4580,4580,4580,4580,2
20231220,135100,2181328790,4580,4580,4580,4580,0
20231220,135000,2181328790,4580,4580,4580,4580,1001
20231220,134900,2176744210,4570,4570,4570,4570,451
20231220,134800,2174683140,4575,4590,4590,4575,522
20231220,134700,2172294975,4570,4570,4570,4570,0
20231220,134600,2172294975,4570,4590,4590,4570,1752
20231220,134500,2164287005,4575,4575,4575,4575,301
20231220,134400,2162909930,4590,4590,4590,4575,256
20231220,134300,2161735485,4575,4575,4575,4575,74
20231220,134200,2161396935,4575,4590,4590,4575,503
20231220,134100,2159095680,4570,4570,4570,4570,0
20231220,134000,2159095680,4570,4570,4570,4570,0
20231220,133900,2159095680,4570,4570,4570,4570,0
20231220,133800,2159095680,4570,4575,4575,4570,101
20231220,133700,2158633855,4570,4580,4580,4570,100
20231220,133600,2158176830,4570,4570,4570,4570,9
20231220,133500,2158135700,4570,4595,4595,4570,665
20231220,133400,2155080225,4595,4595,4595,4570,3
20231220,133300,2155066465,4595,4580,4595,4565,2183
20231220,133200,2145082385,4585,4590,4595,4585,184
20231220,133100,2144238635,4590,4590,4590,4590,458
20231220,133000,2142136415,4590,4600,4600,4590,710
20231220,132900,2138872505,4590,4600,4600,4590,477
20231220,132800,2136678560,4595,4585,4600,4585,1552
20231220,132700,2129552935,4585,4580,4585,4580,313
20231220,132600,2128119125,4580,4570,4580,4570,993
20231220,132500,2123576150,4570,4570,4575,4570,225
20231220,132400,2122547840,4570,4575,4575,4570,1778
20231220,132300,2114420085,4575,4570,4575,4570,109
20231220,132200,2113921950,4570,4570,4570,4565,337
20231220,132100,2112382540,4570,4570,4570,4570,736
20231220,132000,2109019020,4575,4575,4575,4575,1
20231220,131900,2109014445,4570,4570,4570,4570,100
20231220,131800,2108557445,4570,4575,4575,4570,209
20231220,131700,2107602265,4575,4570,4575,4570,99
20231220,131600,2107149830,4570,4575,4575,4570,19
20231220,131500,2107062995,4575,4565,4575,4565,197
20231220,131400,2106163225,4570,4570,4570,4570,23
20231220,131300,2106058115,4570,4560,4570,4560,100
20231220,131200,2105601915,4570,4570,4570,4565,1181
20231220,131100,2100210635,4570,4570,4570,4570,1348
20231220,131000,2094050275,4570,4575,4575,4570,2
20231220,130900,2094041130,4575,4570,4575,4570,501
20231220,130800,2091751305,4570,4585,4585,4570,186
20231220,130700,2090900350,4575,4575,4575,4570,539
20231220,130600,2088434430,4585,4585,4585,4585,51
20231220,130500,2088200595,4585,4580,4585,4580,1018
20231220,130400,2083538110,4580,4580,4580,4580,67
20231220,130300,2083231250,4580,4575,4580,4575,36
20231220,130200,2083066545,4575,4580,4580,4565,103
20231220,130100,2082595320,4580,4565,4580,4565,340
20231220,130000,2081042920,4565,4560,4565,4560,3178
20231220,125900,2066537275,4560,4565,4570,4555,3659
20231220,125800,2049852345,4565,4575,4575,4565,166
20231220,125700,2049094255,4575,4565,4575,4555,10113
20231220,125600,2002975915,4575,4575,4575,4575,510
20231220,125500,2000642665,4580,4575,4580,4570,3951
20231220,125400,1982576510,4575,4585,4585,4575,202
20231220,125300,1981652350,4575,4585,4585,4575,83
20231220,125200,1981272400,4580,4590,4590,4580,471
20231220,125100,1979114610,4590,4590,4590,4590,150
20231220,125000,1978426110,4590,4590,4590,4590,543
20231220,124900,1975933740,4590,4590,4590,4580,1143
20231220,124800,1970697370,4570,4590,4590,4570,165
20231220,124700,1969942980,4570,4595,4595,4570,162
20231220,124600,1969201370,4595,4595,4595,4595,2
20231220,124500,1969192180,4570,4570,4570,4565,1337
20231220,124400,1963082990,4565,4570,4570,4565,1219
20231220,124300,1957512165,4570,4565,4570,4560,2109
20231220,124200,1947884875,4565,4570,4570,4565,1447
20231220,124100,1941279300,4565,4570,4570,4565,181
20231220,124000,1940453025,4570,4570,4570,4570,1320
20231220,123900,1934420625,4570,4570,4570,4565,671
20231220,123800,1931356905,4570,4570,4570,4565,239
20231220,123700,1930265275,4570,4565,4570,4565,258
20231220,123600,1929087450,4570,4570,4570,4555,3259
20231220,123500,1914215415,4565,4585,4585,4565,4532
20231220,123400,1893486130,4580,4590,4590,4580,506
20231220,123300,1891168220,4585,4585,4585,4580,882
20231220,123200,1887128455,4590,4590,4590,4580,3093
20231220,123100,1872956155,4585,4585,4585,4580,1627
20231220,123000,1865496430,4590,4590,4590,4585,3161
20231220,122900,1851003105,4590,4590,4590,4590,546
20231220,122800,1848496965,4585,4595,4595,4585,3662
20231220,122700,1831683245,4595,4590,4595,4590,217
20231220,122600,1830687080,4590,4595,4595,4590,1190
20231220,122500,1825224290,4595,4590,4595,4590,1933
20231220,122400,1816346030,4595,4590,4595,4590,475
20231220,122300,1814165705,4585,4590,4590,4585,870
20231220,122200,1810173890,4595,4590,4595,4590,870
20231220,122100,1806180015,4595,4595,4595,4590,235
20231220,122000,1805100740,4595,4600,4600,4595,562
20231220,121900,1802517650,4600,4595,4600,4595,602
20231220,121800,1799748455,4595,4605,4605,4595,184
20231220,121700,1798902915,4605,4605,4605,4595,14109
20231220,121600,1733988205,4610,4615,4615,4610,1596
20231220,121500,1726622810,4615,4620,4620,4615,32
20231220,121400,1726474995,4620,4620,4620,4620,6
20231220,121300,1726447275,4610,4610,4610,4610,400
20231220,121200,1724603275,4605,4605,4610,4605,2350
20231220,121100,1713776275,4605,4620,4620,4605,5363
20231220,121000,1689038435,4625,4625,4625,4625,16
20231220,120900,1688964435,4615,4615,4615,4615,0
20231220,120800,1688964435,4615,4615,4615,4615,779
20231220,120700,1685369350,4615,4615,4615,4615,550
20231220,120600,1682831100,4615,4615,4615,4615,27
20231220,120500,1682706495,4615,4615,4615,4615,50
20231220,120400,1682475745,4615,4610,4615,4610,2064
20231220,120300,1672960385,4610,4620,4620,4610,3513
20231220,120200,1656762500,4615,4615,4615,4615,0
20231220,120100,1656762500,4615,4615,4620,4615,1724
20231220,120000,1648804635,4615,4625,4625,4615,10708
20231220,115900,1599351090,4625,4630,4630,4625,1558
20231220,115800,1592143980,4630,4630,4630,4630,13
20231220,115700,1592083790,4630,4625,4630,4625,396
20231220,115600,1590251890,4625,4625,4625,4625,222
20231220,115500,1589225140,4625,4625,4625,4625,551
20231220,115400,1586676765,4625,4625,4625,4620,1179
20231220,115300,1581229610,4625,4625,4625,4625,1362
20231220,115200,1574930360,4630,4625,4630,4625,365
20231220,115100,1573242210,4625,4630,4630,4625,195
20231220,115000,1572339880,4630,4630,4630,4630,61
20231220,114900,1572057450,4630,4630,4630,4630,895
20231220,114800,1567913600,4625,4625,4625,4625,0
20231220,114700,1567913600,4625,4625,4625,4620,216
20231220,114600,1566915150,4625,4630,4630,4625,2649
20231220,114500,1554663420,4630,4625,4630,4625,613
20231220,114400,1551828245,4630,4635,4635,4630,548
20231220,114300,1549290995,4630,4630,4630,4630,922
20231220,114200,1545022135,4630,4635,4635,4630,102
20231220,114100,1544549870,4635,4635,4635,4635,164
20231220,114000,1543789730,4635,4635,4635,4635,2
20231220,113900,1543780460,4630,4635,4635,4630,530
20231220,113800,1541324250,4635,4635,4635,4635,0
20231220,113700,1541324250,4635,4635,4635,4635,0
20231220,113600,1541324250,4635,4635,4635,4635,545
20231220,113500,1538798175,4635,4635,4635,4635,1366
20231220,113400,1532466765,4635,4635,4635,4635,0
20231220,113300,1532466765,4635,4635,4635,4635,2
20231220,113200,1532457495,4635,4640,4645,4635,1370
20231220,113100,1526100225,4645,4640,4645,4640,1475
20231220,113000,1519256170,4645,4645,4645,4645,0
20231220,112900,1519256170,4645,4645,4645,4645,0
20231220,112800,1519256170,4645,4645,4645,4645,6
20231220,112700,1519228300,4645,4640,4645,4640,30
20231220,112600,1519088955,4645,4650,4650,4645,723
20231220,112500,1515730370,4650,4650,4650,4650,872
20231220,112400,1511675570,4650,4650,4650,4650,0
20231220,112300,1511675570,4650,4650,4650,4650,5
20231220,112200,1511652320,4650,4650,4650,4650,279
20231220,112100,1510354970,4650,4645,4650,4645,11
20231220,112000,1510303825,4650,4640,4650,4640,4650
20231220,111900,1488694310,4640,4640,4640,4640,480
20231220,111800,1486467110,4640,4645,4645,4640,36
20231220,111700,1486299915,4645,4640,4645,4640,2100
20231220,111600,1476549630,4635,4635,4635,4635,0
20231220,111500,1476549630,4635,4635,4635,4635,501
20231220,111400,1474227495,4635,4635,4635,4635,20
20231220,111300,1474134795,4635,4635,4635,4635,20
20231220,111200,1474042095,4635,4635,4635,4635,0
20231220,111100,1474042095,4635,4630,4635,4630,691
20231220,111000,1470839540,4630,4635,4635,4630,16
20231220,110900,1470765455,4635,4620,4635,4620,2
20231220,110800,1470756200,4620,4620,4620,4620,1
20231220,110700,1470751580,4620,4625,4625,4620,509
20231220,110600,1468399995,4630,4630,4630,4625,3792
20231220,110500,1450858410,4635,4630,4635,4630,200
20231220,110400,1449932405,4630,4635,4635,4630,138
20231220,110300,1449293440,4635,4635,4635,4635,1
20231220,110200,1449288805,4635,4635,4635,4635,222
20231220,110100,1448259835,4640,4640,4640,4640,8
20231220,110000,1448222715,4640,4640,4640,4640,57
20231220,105900,1447958235,4635,4635,4635,4635,3
20231220,105800,1447944330,4635,4635,4635,4635,130
20231220,105700,1447341780,4640,4640,4640,4640,150
20231220,105600,1446645780,4640,4640,4640,4640,504
20231220,105500,1444307220,4640,4635,4640,4635,18
20231220,105400,1444223785,4635,4630,4635,4630,179
20231220,105300,1443394950,4630,4630,4630,4630,940
20231220,105200,1439042750,4630,4630,4630,4630,0
20231220,105100,1439042750,4630,4630,4630,4630,1002
20231220,105000,1434403490,4635,4635,4635,4635,11
20231220,104900,1434352505,4640,4635,4640,4635,298
20231220,104800,1432970775,4635,4635,4635,4635,500
20231220,104700,1430653275,4635,4635,4635,4635,307
20231220,104600,1429230330,4635,4635,4635,4635,0
20231220,104500,1429230330,4635,4635,4635,4635,30
20231220,104400,1429091280,4635,4635,4640,4635,120
20231220,104300,1428535030,4630,4630,4630,4630,7
20231220,104200,1428502620,4635,4635,4635,4635,0
20231220,104100,1428502620,4635,4630,4635,4630,14
20231220,104000,1428437775,4640,4635,4640,4635,1726
20231220,103900,1420431985,4635,4635,4635,4635,1
20231220,103800,1420427350,4630,4630,4630,4630,350
20231220,103700,1418806850,4630,4630,4630,4630,24
20231220,103600,1418695730,4630,4630,4630,4630,529
20231220,103500,1416246460,4630,4630,4630,4630,914
20231220,103400,1412014640,4630,4630,4630,4630,70
20231220,103300,1411690540,4625,4625,4625,4625,0
20231220,103200,1411690540,4625,4625,4625,4625,0
20231220,103100,1411690540,4625,4625,4625,4625,433
20231220,103000,1409687915,4625,4625,4625,4625,7
20231220,102900,1409655540,4620,4620,4620,4620,251
20231220,102800,1408495920,4615,4615,4615,4615,0
20231220,102700,1408495920,4615,4615,4615,4615,280
20231220,102600,1407203720,4615,4615,4615,4615,100
20231220,102500,1406742220,4620,4620,4620,4620,107
20231220,102400,1406247880,4620,4620,4625,4620,3198
20231220,102300,1391472995,4620,4625,4625,4620,51
20231220,102200,1391237320,4625,4635,4635,4620,72
20231220,102100,1390904645,4620,4630,4630,4620,10290
20231220,102000,1343351795,4630,4635,4635,4630,161
20231220,101900,1342606360,4630,4630,4630,4630,0
20231220,101800,1342606360,4630,4630,4630,4625,4752
20231220,101700,1320610385,4635,4640,4640,4630,897
20231220,101600,1316452995,4630,4635,4635,4630,1727
20231220,101500,1308456850,4635,4635,4635,4635,1095
20231220,101400,1303381525,4635,4635,4635,4635,634
20231220,101300,1300442935,4635,4640,4640,4635,2109
20231220,101200,1290662475,4640,4640,4640,4640,1000
20231220,101100,1286022475,4640,4645,4645,4640,575
20231220,101000,1283354420,4645,4640,4645,4640,323
20231220,100900,1281855650,4640,4645,4645,4640,738
20231220,100800,1278429830,4640,4640,4645,4640,1177
20231220,100700,1272962740,4640,4640,4640,4635,1033
20231220,100600,1268173120,4640,4635,4640,4635,401
20231220,100500,1266312780,4640,4635,4640,4635,56
20231220,100400,1266053215,4640,4640,4640,4640,1
20231220,100300,1266048575,4640,4635,4640,4635,967
20231220,100200,1261566525,4630,4630,4630,4630,10
20231220,100100,1261520225,4630,4630,4630,4630,60
20231220,100000,1261242425,4640,4640,4640,4630,801
20231220,095900,1257531725,4640,4640,4640,4640,21
20231220,095800,1257434285,4645,4630,4645,4625,203
20231220,095700,1256494575,4630,4635,4635,4630,1429
20231220,095600,1249875955,4635,4635,4635,4635,135
20231220,095500,1249250230,4635,4645,4645,4635,176
20231220,095400,1248432720,4645,4625,4645,4620,123
20231220,095300,1247864430,4620,4650,4650,4620,2511
20231220,095200,1236256090,4650,4630,4650,4625,1016
20231220,095100,1231556280,4640,4625,4640,4625,220
20231220,095000,1230538475,4625,4635,4635,4625,2743
20231220,094900,1217836605,4635,4650,4650,4635,635
20231220,094800,1214885850,4650,4660,4665,4650,4290
20231220,094700,1194910560,4665,4655,4670,4655,3568
20231220,094600,1178286110,4650,4620,4650,4620,77322
20231220,094500,819833925,4630,4630,4635,4630,335
20231220,094400,818282125,4635,4620,4635,4620,1061
20231220,094300,813365305,4620,4635,4635,4620,1047
20231220,094200,808517860,4635,4620,4635,4620,1632
20231220,094100,800955025,4615,4615,4615,4615,160
20231220,094000,800216625,4610,4620,4620,4610,10767
20231220,093900,750538430,4620,4620,4620,4620,51
20231220,093800,750302810,4625,4625,4625,4625,330
20231220,093700,748776560,4625,4615,4625,4615,655
20231220,093600,745749685,4620,4620,4620,4615,2904
20231220,093500,732345130,4620,4610,4625,4610,520
20231220,093400,729944730,4615,4625,4625,4615,6413
20231220,093300,700319855,4625,4630,4630,4625,23
20231220,093200,700213475,4630,4630,4630,4625,536
20231220,093100,697733820,4630,4625,4630,4625,400
20231220,093000,695883815,4625,4625,4625,4625,227
20231220,092900,694833940,4625,4630,4630,4625,126
20231220,092800,694251185,4630,4620,4630,4620,500
20231220,092700,691939630,4615,4620,4625,4615,895
20231220,092600,687805790,4620,4635,4635,4620,2916
20231220,092500,674321270,4640,4640,4645,4635,3611
20231220,092400,657567370,4645,4640,4645,4640,1495
20231220,092300,650630015,4640,4625,4640,4625,705
20231220,092200,647361525,4625,4625,4625,4620,3653
20231220,092100,630466550,4625,4625,4625,4620,2923
20231220,092000,616956605,4625,4630,4630,4620,1157
20231220,091900,611604055,4630,4620,4630,4620,2003
20231220,091800,602348275,4630,4615,4630,4615,642
20231220,091700,599381805,4620,4615,4625,4615,4508
20231220,091600,578554335,4615,4620,4630,4610,322
20231220,091500,577064505,4635,4640,4640,4600,8351
20231220,091400,538452850,4640,4640,4640,4640,563
20231220,091300,535840530,4640,4655,4655,4640,4079
20231220,091200,516895125,4655,4655,4655,4645,6493
20231220,091100,486685085,4660,4660,4660,4660,695
20231220,091000,483446385,4660,4655,4660,4650,2696
20231220,090900,470886820,4655,4655,4660,4650,4278
20231220,090800,450972135,4660,4670,4670,4660,1870
20231220,090700,442256815,4670,4670,4680,4660,3345
20231220,090600,426642390,4670,4700,4700,4670,7170
20231220,090500,393042645,4695,4695,4710,4685,18770
20231220,090400,304857410,4690,4650,4700,4650,20430
20231220,090300,209340650,4650,4670,4675,4645,8056
20231220,090200,171818825,4670,4640,4675,4640,17228
20231220,090100,91600560,4640,4630,4655,4630,6815
20231220,090000,59938140,4630,4630,4650,4630,12934