KissMeData/014530/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,185800,3203631765,4495,4495,4495,4495,3827
20231221,185700,3203631765,4495,4495,4495,4495,0
20231221,185600,3203631765,4495,4495,4495,4495,0
20231221,185500,3203631765,4495,4495,4495,4495,0
20231221,185400,3203631765,4495,4495,4495,4495,0
20231221,185300,3203631765,4495,4495,4495,4495,0
20231221,185200,3203631765,4495,4495,4495,4495,0
20231221,185100,3203631765,4495,4495,4495,4495,0
20231221,185000,3203631765,4495,4495,4495,4495,0
20231221,184900,3203631765,4495,4495,4495,4495,0
20231221,184800,3203631765,4495,4495,4495,4495,0
20231221,184700,3203631765,4495,4495,4495,4495,0
20231221,184600,3203631765,4495,4495,4495,4495,0
20231221,184500,3203631765,4495,4495,4495,4495,0
20231221,184400,3203631765,4495,4495,4495,4495,0
20231221,184300,3203631765,4495,4495,4495,4495,0
20231221,184200,3203631765,4495,4495,4495,4495,0
20231221,184100,3203631765,4495,4495,4495,4495,0
20231221,184000,3203631765,4495,4495,4495,4495,0
20231221,183900,3203631765,4495,4495,4495,4495,0
20231221,183800,3203631765,4495,4495,4495,4495,0
20231221,183700,3203631765,4495,4495,4495,4495,0
20231221,183600,3203631765,4495,4495,4495,4495,0
20231221,183500,3203631765,4495,4495,4495,4495,0
20231221,183400,3203631765,4495,4495,4495,4495,0
20231221,183300,3203631765,4495,4495,4495,4495,0
20231221,183200,3203631765,4495,4495,4495,4495,0
20231221,183100,3203631765,4495,4495,4495,4495,0
20231221,183000,3203631765,4495,4495,4495,4495,0
20231221,182900,3203631765,4495,4495,4495,4495,0
20231221,182800,3203631765,4495,4495,4495,4495,3827
20231221,182700,3203631765,4495,4495,4495,4495,0
20231221,182600,3203631765,4495,4495,4495,4495,0
20231221,182500,3203631765,4495,4495,4495,4495,0
20231221,182400,3203631765,4495,4495,4495,4495,0
20231221,182300,3203631765,4495,4495,4495,4495,0
20231221,182200,3203631765,4495,4495,4495,4495,0
20231221,182100,3203631765,4495,4495,4495,4495,0
20231221,182000,3203631765,4495,4495,4495,4495,0
20231221,181900,3203631765,4495,4495,4495,4495,0
20231221,181800,3203631765,4495,4495,4495,4495,0
20231221,181700,3203631765,4495,4495,4495,4495,0
20231221,181600,3203631765,4495,4495,4495,4495,0
20231221,181500,3203631765,4495,4495,4495,4495,0
20231221,181400,3203631765,4495,4495,4495,4495,0
20231221,181300,3203631765,4495,4495,4495,4495,0
20231221,181200,3203631765,4495,4495,4495,4495,0
20231221,181100,3203631765,4495,4495,4495,4495,0
20231221,181000,3203631765,4495,4495,4495,4495,0
20231221,180900,3203631765,4495,4495,4495,4495,0
20231221,180800,3203631765,4495,4495,4495,4495,0
20231221,180700,3203631765,4495,4495,4495,4495,0
20231221,180600,3203631765,4495,4495,4495,4495,0
20231221,180500,3203631765,4495,4495,4495,4495,0
20231221,180400,3203631765,4495,4495,4495,4495,0
20231221,180300,3203631765,4495,4495,4495,4495,0
20231221,180200,3203631765,4495,4495,4495,4495,0
20231221,180100,3203631765,4495,4495,4495,4495,0
20231221,180000,3203631765,4495,4495,4495,4495,0
20231221,175900,3203631765,4495,4495,4495,4495,0
20231221,175800,3203631765,4495,4495,4495,4495,3827
20231221,175700,3203631765,4495,4495,4495,4495,0
20231221,175600,3203631765,4495,4495,4495,4495,0
20231221,175500,3203631765,4495,4495,4495,4495,0
20231221,175400,3203631765,4495,4495,4495,4495,0
20231221,175300,3203631765,4495,4495,4495,4495,0
20231221,175200,3203631765,4495,4495,4495,4495,0
20231221,175100,3203631765,4495,4495,4495,4495,0
20231221,175000,3203631765,4495,4495,4495,4495,0
20231221,174900,3203631765,4495,4495,4495,4495,0
20231221,174800,3203631765,4495,4495,4495,4495,0
20231221,174700,3203631765,4495,4495,4495,4495,0
20231221,174600,3203631765,4495,4495,4495,4495,0
20231221,174500,3203631765,4495,4495,4495,4495,0
20231221,174400,3203631765,4495,4495,4495,4495,0
20231221,174300,3203631765,4495,4495,4495,4495,0
20231221,174200,3203631765,4495,4495,4495,4495,0
20231221,174100,3203631765,4495,4495,4495,4495,0
20231221,174000,3203631765,4495,4495,4495,4495,0
20231221,173900,3203631765,4495,4495,4495,4495,0
20231221,173800,3203631765,4495,4495,4495,4495,0
20231221,173700,3203631765,4495,4495,4495,4495,0
20231221,173600,3203631765,4495,4495,4495,4495,0
20231221,173500,3203631765,4495,4495,4495,4495,0
20231221,173400,3203631765,4495,4495,4495,4495,0
20231221,173300,3203631765,4495,4495,4495,4495,0
20231221,173200,3203631765,4495,4495,4495,4495,0
20231221,173100,3203631765,4495,4495,4495,4495,0
20231221,173000,3203631765,4495,4495,4495,4495,0
20231221,172900,3203631765,4495,4495,4495,4495,0
20231221,172800,3203631765,4495,4495,4495,4495,3827
20231221,172700,3203631765,4495,4495,4495,4495,0
20231221,172600,3203631765,4495,4495,4495,4495,0
20231221,172500,3203631765,4495,4495,4495,4495,0
20231221,172400,3203631765,4495,4495,4495,4495,0
20231221,172300,3203631765,4495,4495,4495,4495,0
20231221,172200,3203631765,4495,4495,4495,4495,0
20231221,172100,3203631765,4495,4495,4495,4495,0
20231221,172000,3203631765,4495,4495,4495,4495,0
20231221,171900,3203631765,4495,4495,4495,4495,0
20231221,171800,3203631765,4495,4495,4495,4495,0
20231221,171700,3203631765,4495,4495,4495,4495,0
20231221,171600,3203631765,4495,4495,4495,4495,0
20231221,171500,3203631765,4495,4495,4495,4495,0
20231221,171400,3203631765,4495,4495,4495,4495,0
20231221,171300,3203631765,4495,4495,4495,4495,0
20231221,171200,3203631765,4495,4495,4495,4495,0
20231221,171100,3203631765,4495,4495,4495,4495,0
20231221,171000,3203631765,4495,4495,4495,4495,0
20231221,170900,3203631765,4495,4495,4495,4495,0
20231221,170800,3203631765,4495,4495,4495,4495,0
20231221,170700,3203631765,4495,4495,4495,4495,0
20231221,170600,3203631765,4495,4495,4495,4495,0
20231221,170500,3203631765,4495,4495,4495,4495,0
20231221,170400,3203631765,4495,4495,4495,4495,0
20231221,170300,3203631765,4495,4495,4495,4495,0
20231221,170200,3203631765,4495,4495,4495,4495,0
20231221,170100,3203631765,4495,4495,4495,4495,0
20231221,170000,3203631765,4495,4495,4495,4495,0
20231221,165900,3203631765,4495,4495,4495,4495,0
20231221,165800,3203631765,4495,4495,4495,4495,3827
20231221,165700,3203631765,4495,4495,4495,4495,0
20231221,165600,3203631765,4495,4495,4495,4495,0
20231221,165500,3203631765,4495,4495,4495,4495,0
20231221,165400,3203631765,4495,4495,4495,4495,0
20231221,165300,3203631765,4495,4495,4495,4495,0
20231221,165200,3203631765,4495,4495,4495,4495,0
20231221,165100,3203631765,4495,4495,4495,4495,0
20231221,165000,3203631765,4495,4495,4495,4495,0
20231221,164900,3203631765,4495,4495,4495,4495,0
20231221,164800,3203631765,4495,4495,4495,4495,0
20231221,164700,3203631765,4495,4495,4495,4495,0
20231221,164600,3203631765,4495,4495,4495,4495,0
20231221,164500,3203631765,4495,4495,4495,4495,0
20231221,164400,3203631765,4495,4495,4495,4495,0
20231221,164300,3203631765,4495,4495,4495,4495,0
20231221,164200,3203631765,4495,4495,4495,4495,0
20231221,164100,3203631765,4495,4495,4495,4495,0
20231221,164000,3203631765,4495,4495,4495,4495,0
20231221,163900,3203631765,4495,4495,4495,4495,0
20231221,163800,3203631765,4495,4495,4495,4495,0
20231221,163700,3203631765,4495,4495,4495,4495,0
20231221,163600,3203631765,4495,4495,4495,4495,0
20231221,163500,3203631765,4495,4495,4495,4495,0
20231221,163400,3203631765,4495,4495,4495,4495,0
20231221,163300,3203631765,4495,4495,4495,4495,0
20231221,163200,3203631765,4495,4495,4495,4495,0
20231221,163100,3203631765,4495,4495,4495,4495,0
20231221,163000,3203631765,4495,4495,4495,4495,0
20231221,162900,3203631765,4495,4495,4495,4495,0
20231221,162800,3203631765,4495,4495,4495,4495,3827
20231221,162700,3203631765,4495,4495,4495,4495,0
20231221,162600,3203631765,4495,4495,4495,4495,0
20231221,162500,3203631765,4495,4495,4495,4495,0
20231221,162400,3203631765,4495,4495,4495,4495,0
20231221,162300,3203631765,4495,4495,4495,4495,0
20231221,162200,3203631765,4495,4495,4495,4495,0
20231221,162100,3203631765,4495,4495,4495,4495,0
20231221,162000,3203631765,4495,4495,4495,4495,0
20231221,161900,3203631765,4495,4495,4495,4495,0
20231221,161800,3203631765,4495,4495,4495,4495,0
20231221,161700,3203631765,4495,4495,4495,4495,0
20231221,161600,3203631765,4495,4495,4495,4495,0
20231221,161500,3203631765,4495,4495,4495,4495,0
20231221,161400,3203631765,4495,4495,4495,4495,0
20231221,161300,3203631765,4495,4495,4495,4495,0
20231221,161200,3203631765,4495,4495,4495,4495,0
20231221,161100,3203631765,4495,4495,4495,4495,0
20231221,161000,3203631765,4495,4495,4495,4495,0
20231221,160900,3203631765,4495,4495,4495,4495,0
20231221,160800,3203631765,4495,4495,4495,4495,0
20231221,160700,3203631765,4495,4495,4495,4495,0
20231221,160600,3203631765,4495,4495,4495,4495,0
20231221,160500,3203631765,4495,4495,4495,4495,0
20231221,160400,3203631765,4495,4495,4495,4495,0
20231221,160300,3203631765,4495,4495,4495,4495,0
20231221,160200,3203631765,4495,4495,4495,4495,0
20231221,160100,3203631765,4495,4495,4495,4495,0
20231221,160000,3203631765,4495,4495,4495,4495,0
20231221,155900,3203631765,4495,4495,4495,4495,0
20231221,155800,3203631765,4495,4495,4495,4495,3827
20231221,155700,3203631765,4495,4495,4495,4495,0
20231221,155600,3203631765,4495,4495,4495,4495,0
20231221,155500,3203631765,4495,4495,4495,4495,0
20231221,155400,3203631765,4495,4495,4495,4495,0
20231221,155300,3203631765,4495,4495,4495,4495,0
20231221,155200,3203631765,4495,4495,4495,4495,0
20231221,155100,3203631765,4495,4495,4495,4495,0
20231221,155000,3203631765,4495,4495,4495,4495,0
20231221,154900,3203631765,4495,4495,4495,4495,0
20231221,154800,3203631765,4495,4495,4495,4495,0
20231221,154700,3203631765,4495,4495,4495,4495,0
20231221,154600,3203631765,4495,4495,4495,4495,0
20231221,154500,3203631765,4495,4495,4495,4495,0
20231221,154400,3203631765,4495,4495,4495,4495,0
20231221,154300,3203631765,4495,4495,4495,4495,0
20231221,154200,3203631765,4495,4495,4495,4495,0
20231221,154100,3203631765,4495,4495,4495,4495,0
20231221,154000,3203631765,4495,4495,4495,4495,0
20231221,153900,3203631765,4495,4495,4495,4495,0
20231221,153800,3203631765,4495,4495,4495,4495,0
20231221,153700,3203631765,4495,4495,4495,4495,0
20231221,153600,3203631765,4495,4495,4495,4495,0
20231221,153500,3203631765,4495,4495,4495,4495,0
20231221,153400,3203631765,4495,4495,4495,4495,0
20231221,153300,3203631765,4495,4495,4495,4495,0
20231221,153200,3203631765,4495,4495,4495,4495,0
20231221,153100,3203631765,4495,4495,4495,4495,0
20231221,153000,3203631765,4495,4495,4495,4495,3827
20231221,152900,3186429400,4505,4505,4505,4505,0
20231221,152800,3186429400,4505,4505,4505,4505,0
20231221,152700,3186429400,4505,4505,4505,4505,0
20231221,152600,3186429400,4505,4505,4505,4505,0
20231221,152500,3186429400,4505,4505,4505,4505,0
20231221,152400,3186429400,4505,4505,4505,4505,0
20231221,152300,3186429400,4505,4505,4505,4505,0
20231221,152200,3186429400,4505,4505,4505,4505,0
20231221,152100,3186429400,4505,4505,4505,4505,0
20231221,152000,3186429400,4505,4505,4505,4505,0
20231221,151900,3186429400,4505,4480,4505,4480,13570
20231221,151800,3125479010,4485,4480,4485,4480,101
20231221,151700,3125026030,4475,4480,4480,4475,2352
20231221,151600,3114496385,4480,4480,4480,4475,2070
20231221,151500,3105223185,4480,4480,4480,4480,1396
20231221,151400,3098969105,4480,4485,4485,4475,502
20231221,151300,3096720145,4485,4485,4485,4475,1380
20231221,151200,3090531075,4485,4485,4485,4470,11723
20231221,151100,3038108190,4485,4470,4485,4470,1961
20231221,151000,3029326245,4480,4470,4480,4470,4465
20231221,150900,3009367575,4460,4485,4485,4460,6782
20231221,150800,2979062830,4485,4480,4485,4480,6136
20231221,150700,2951557925,4480,4475,4485,4475,1180
20231221,150600,2946270965,4480,4475,4480,4475,975
20231221,150500,2941905160,4475,4475,4475,4470,3611
20231221,150400,2925749870,4475,4475,4475,4470,4128
20231221,150300,2907292045,4475,4480,4480,4475,4583
20231221,150200,2886760315,4485,4480,4485,4480,2023
20231221,150100,2877691075,4480,4480,4480,4475,460
20231221,150000,2875630280,4480,4480,4480,4460,469
20231221,145900,2873534165,4480,4475,4480,4450,11443
20231221,145800,2822473245,4480,4485,4485,4480,3219
20231221,145700,2808046620,4480,4480,4480,4480,2967
20231221,145600,2794754460,4480,4475,4480,4470,771
20231221,145500,2791304000,4480,4480,4480,4480,501
20231221,145400,2789059520,4485,4465,4485,4465,1489
20231221,145300,2782409710,4480,4480,4480,4465,4255
20231221,145200,2763392025,4480,4480,4480,4475,2222
20231221,145100,2753448540,4470,4475,4480,4465,6122
20231221,145000,2726082220,4480,4485,4485,4475,917
20231221,144900,2721975890,4485,4480,4485,4480,249
20231221,144800,2720859130,4485,4480,4485,4475,611
20231221,144700,2718121585,4485,4485,4485,4475,2543
20231221,144600,2706731265,4485,4480,4485,4480,124
20231221,144500,2706175725,4485,4480,4485,4480,2
20231221,144400,2706166760,4490,4485,4490,4480,3206
20231221,144300,2691791895,4485,4480,4485,4475,4758
20231221,144200,2670487840,4480,4480,4485,4480,4392
20231221,144100,2650810800,4485,4485,4490,4485,3897
20231221,144000,2633332680,4490,4490,4500,4485,7574
20231221,143900,2599325370,4495,4505,4505,4485,7649
20231221,143800,2564961745,4505,4510,4510,4500,1076
20231221,143700,2560112635,4510,4505,4510,4505,42
20231221,143600,2559923220,4510,4515,4515,4510,419
20231221,143500,2558033520,4510,4515,4515,4500,9592
20231221,143400,2514818095,4520,4515,4520,4510,504
20231221,143300,2512542535,4510,4520,4520,4510,502
20231221,143200,2510278415,4510,4515,4515,4510,3
20231221,143100,2510264875,4515,4515,4515,4515,85
20231221,143000,2509881100,4515,4510,4515,4510,664
20231221,142900,2506884355,4515,4515,4515,4515,528
20231221,142800,2504500435,4515,4510,4515,4510,328
20231221,142700,2503020470,4510,4515,4515,4510,1649
20231221,142600,2495580335,4515,4510,4515,4510,80
20231221,142500,2495219140,4510,4510,4510,4510,0
20231221,142400,2495219140,4510,4510,4510,4510,61
20231221,142300,2494944030,4510,4505,4510,4505,912
20231221,142200,2490831210,4500,4500,4500,4500,0
20231221,142100,2490831210,4500,4505,4510,4500,330
20231221,142000,2489344990,4505,4500,4505,4500,1101
20231221,141900,2484390485,4500,4505,4510,4500,1149
20231221,141800,2479219895,4510,4505,4510,4505,502
20231221,141700,2476958380,4510,4505,4510,4495,8803
20231221,141600,2437364415,4505,4505,4505,4505,1
20231221,141500,2437359910,4505,4505,4510,4505,843
20231221,141400,2433562170,4505,4510,4510,4505,1119
20231221,141300,2428519880,4510,4510,4510,4510,1
20231221,141200,2428515370,4510,4510,4510,4510,1
20231221,141100,2428510860,4510,4510,4510,4510,243
20231221,141000,2427414930,4510,4510,4510,4510,2879
20231221,140900,2414430640,4510,4510,4510,4510,1241
20231221,140800,2408833730,4510,4515,4515,4510,3134
20231221,140700,2394692000,4510,4510,4510,4510,0
20231221,140600,2394692000,4510,4520,4520,4510,33
20231221,140500,2394543040,4510,4515,4515,4510,3658
20231221,140400,2378044185,4515,4515,4515,4515,5150
20231221,140300,2354791935,4520,4510,4520,4510,844
20231221,140200,2350977555,4510,4510,4510,4510,1000
20231221,140100,2346467555,4520,4510,4520,4505,1002
20231221,140000,2341949970,4510,4515,4515,4510,2059
20231221,135900,2332656220,4515,4520,4520,4515,180
20231221,135800,2331842670,4520,4520,4520,4520,5
20231221,135700,2331820070,4515,4510,4515,4510,596
20231221,135600,2329129215,4515,4515,4515,4515,242
20231221,135500,2328036585,4510,4505,4510,4505,337
20231221,135400,2326518215,4505,4515,4515,4505,781
20231221,135300,2322999700,4505,4515,4515,4505,3000
20231221,135200,2309465955,4520,4520,4520,4520,1
20231221,135100,2309461435,4505,4510,4510,4505,2222
20231221,135000,2299441715,4520,4520,4520,4520,181
20231221,134900,2298623595,4520,4520,4520,4520,1825
20231221,134800,2290374595,4520,4520,4520,4520,1
20231221,134700,2290370075,4520,4510,4520,4510,6032
20231221,134600,2263137080,4510,4510,4510,4510,210
20231221,134500,2262189980,4510,4515,4515,4510,207
20231221,134400,2261255730,4515,4515,4515,4515,382
20231221,134300,2259531000,4515,4510,4515,4510,5391
20231221,134200,2235216540,4515,4505,4515,4490,38406
20231221,134100,2062444485,4505,4505,4505,4500,359
20231221,134000,2060827330,4500,4500,4500,4500,0
20231221,133900,2060827330,4500,4510,4515,4500,10042
20231221,133800,2015586015,4515,4510,4515,4510,81
20231221,133700,2015220305,4515,4510,4515,4510,2458
20231221,133600,2004133610,4510,4515,4515,4510,1851
20231221,133500,1995785050,4515,4515,4515,4510,1021
20231221,133400,1991175240,4510,4515,4515,4510,1713
20231221,133300,1983446375,4515,4515,4515,4515,895
20231221,133200,1979405450,4515,4515,4515,4515,43
20231221,133100,1979211305,4510,4510,4510,4510,0
20231221,133000,1979211305,4510,4515,4515,4510,60
20231221,132900,1978940700,4515,4515,4520,4515,344
20231221,132800,1977387535,4510,4510,4510,4510,0
20231221,132700,1977387535,4510,4510,4510,4510,84
20231221,132600,1977008695,4510,4520,4520,4510,4104
20231221,132500,1958491515,4515,4515,4515,4515,1676
20231221,132400,1950924375,4515,4515,4515,4515,0
20231221,132300,1950924375,4515,4515,4515,4515,122
20231221,132200,1950373545,4515,4515,4515,4515,182
20231221,132100,1949551815,4520,4520,4520,4520,110
20231221,132000,1949054615,4515,4515,4515,4515,0
20231221,131900,1949054615,4515,4515,4515,4515,500
20231221,131800,1946797115,4515,4520,4520,4515,1408
20231221,131700,1940437975,4530,4530,4530,4530,12
20231221,131600,1940383615,4530,4520,4530,4520,270
20231221,131500,1939163015,4530,4530,4530,4525,1011
20231221,131400,1934585770,4520,4515,4520,4515,273
20231221,131300,1933353085,4515,4510,4515,4510,165
20231221,131200,1932608930,4510,4510,4510,4510,644
20231221,131100,1929704490,4510,4510,4510,4510,486
20231221,131000,1927512630,4510,4510,4510,4510,3159
20231221,130900,1913265540,4515,4515,4515,4515,100
20231221,130800,1912814040,4510,4515,4515,4510,2634
20231221,130700,1900922935,4515,4515,4515,4515,458
20231221,130600,1898855065,4515,4515,4515,4515,3777
20231221,130500,1881801910,4515,4515,4515,4510,2533
20231221,130400,1870370915,4515,4520,4520,4515,8189
20231221,130300,1833396195,4520,4525,4525,4515,5265
20231221,130200,1809596165,4525,4525,4525,4525,285
20231221,130100,1808306540,4525,4520,4525,4520,1632
20231221,130000,1800922740,4520,4525,4525,4520,1890
20231221,125900,1792377590,4525,4525,4525,4525,999
20231221,125800,1787857115,4520,4530,4530,4520,469
20231221,125700,1785735740,4525,4530,4530,4525,4996
20231221,125600,1763128685,4530,4530,4530,4530,3345
20231221,125500,1747975835,4530,4535,4535,4530,390
20231221,125400,1746208185,4535,4540,4540,4535,103
20231221,125300,1745741070,4530,4530,4530,4530,0
20231221,125200,1745741070,4530,4530,4530,4530,976
20231221,125100,1741319790,4535,4535,4540,4535,601
20231221,125000,1738592865,4540,4540,4540,4540,2
20231221,124900,1738583785,4530,4545,4545,4530,72
20231221,124800,1738257460,4545,4540,4545,4530,206
20231221,124700,1737323645,4530,4535,4545,4530,60
20231221,124600,1737051500,4540,4545,4545,4530,565
20231221,124500,1734491390,4535,4540,4540,4535,13
20231221,124400,1734432430,4545,4535,4545,4530,1936
20231221,124300,1725654785,4535,4550,4550,4535,1691
20231221,124200,1717985340,4550,4550,4550,4550,694
20231221,124100,1714827640,4550,4540,4550,4540,3217
20231221,124000,1700219965,4545,4545,4545,4540,162
20231221,123900,1699484425,4545,4545,4545,4545,0
20231221,123800,1699484425,4545,4545,4545,4545,146
20231221,123700,1698820855,4545,4540,4545,4540,104
20231221,123600,1698348195,4545,4545,4545,4545,36
20231221,123500,1698184575,4545,4540,4545,4540,6
20231221,123400,1698157325,4545,4545,4545,4545,1
20231221,123300,1698152780,4545,4545,4545,4540,656
20231221,123200,1695171490,4545,4530,4545,4530,1795
20231221,123100,1687035270,4530,4530,4530,4530,3420
20231221,123000,1671542670,4535,4535,4535,4535,202
20231221,122900,1670626600,4535,4535,4535,4530,68
20231221,122800,1670318515,4535,4535,4535,4535,121
20231221,122700,1669769780,4535,4535,4535,4535,1478
20231221,122600,1663067050,4535,4535,4535,4535,5
20231221,122500,1663044375,4530,4535,4535,4530,397
20231221,122400,1661245830,4530,4530,4530,4530,60
20231221,122300,1660974030,4535,4535,4535,4535,1426
20231221,122200,1654507120,4535,4535,4535,4535,0
20231221,122100,1654507120,4535,4540,4540,4535,2985
20231221,122000,1640970135,4535,4545,4545,4535,22
20231221,121900,1640870345,4545,4535,4545,4535,1995
20231221,121800,1631811700,4535,4535,4535,4535,69
20231221,121700,1631498785,4535,4535,4535,4535,218
20231221,121600,1630510155,4535,4535,4535,4535,348
20231221,121500,1628931975,4530,4530,4530,4530,1534
20231221,121400,1621982955,4545,4535,4545,4535,2125
20231221,121300,1612332030,4530,4535,4535,4530,2147
20231221,121200,1602597160,4535,4535,4535,4535,364
20231221,121100,1600946420,4530,4530,4530,4530,0
20231221,121000,1600946420,4530,4530,4530,4530,1104
20231221,120900,1595945300,4530,4530,4530,4530,0
20231221,120800,1595945300,4530,4530,4530,4530,537
20231221,120700,1593512690,4530,4530,4530,4530,47
20231221,120600,1593299780,4530,4530,4530,4530,1925
20231221,120500,1584579530,4530,4530,4530,4530,1200
20231221,120400,1579143530,4530,4535,4535,4530,301
20231221,120300,1577779995,4530,4530,4530,4530,1336
20231221,120200,1571727915,4530,4530,4530,4530,1510
20231221,120100,1564887615,4530,4530,4530,4530,2799
20231221,120000,1552208145,4530,4530,4530,4530,69
20231221,115900,1551895575,4530,4530,4530,4530,500
20231221,115800,1549630575,4535,4535,4535,4535,0
20231221,115700,1549630575,4535,4535,4535,4535,30
20231221,115600,1549494525,4535,4535,4535,4535,0
20231221,115500,1549494525,4535,4535,4535,4530,678
20231221,115400,1546423120,4530,4530,4530,4530,100
20231221,115300,1545970120,4530,4535,4535,4530,450
20231221,115200,1543931120,4530,4530,4530,4530,338
20231221,115100,1542399980,4530,4530,4530,4530,1600
20231221,115000,1535151980,4535,4535,4535,4535,750
20231221,114900,1531750730,4535,4525,4535,4525,346
20231221,114800,1530182790,4525,4530,4535,4525,4077
20231221,114700,1511722380,4535,4540,4540,4530,5660
20231221,114600,1486057730,4540,4545,4545,4540,264
20231221,114500,1484858400,4550,4550,4550,4550,159
20231221,114400,1484134950,4550,4550,4550,4550,113
20231221,114300,1483620800,4550,4550,4550,4550,500
20231221,114200,1481345800,4540,4540,4540,4535,171
20231221,114100,1480569490,4540,4535,4540,4535,2025
20231221,114000,1471378015,4540,4540,4540,4540,0
20231221,113900,1471378015,4540,4540,4540,4540,31
20231221,113800,1471237275,4540,4540,4540,4540,59
20231221,113700,1470969415,4540,4540,4540,4540,22
20231221,113600,1470869535,4540,4540,4540,4540,400
20231221,113500,1469053535,4540,4540,4540,4540,0
20231221,113400,1469053535,4540,4540,4540,4540,2691
20231221,113300,1456836395,4545,4545,4545,4545,96
20231221,113200,1456400075,4540,4550,4550,4540,2926
20231221,113100,1443106270,4545,4545,4545,4545,2839
20231221,113000,1430203015,4545,4550,4555,4545,1555
20231221,112900,1423128780,4550,4555,4560,4550,4228
20231221,112800,1403875025,4555,4560,4560,4555,1080
20231221,112700,1398954215,4560,4560,4560,4560,84
20231221,112600,1398571175,4560,4560,4560,4560,911
20231221,112500,1394417015,4560,4560,4560,4555,843
20231221,112400,1390575210,4560,4560,4560,4560,2
20231221,112300,1390566090,4560,4560,4560,4560,263
20231221,112200,1389366810,4560,4560,4560,4560,672
20231221,112100,1386302490,4560,4560,4560,4560,117
20231221,112000,1385768970,4565,4560,4565,4560,170
20231221,111900,1384993200,4555,4555,4555,4555,38
20231221,111800,1384820110,4555,4555,4555,4555,393
20231221,111700,1383029995,4550,4555,4555,4550,592
20231221,111600,1380335535,4555,4555,4555,4555,678
20231221,111500,1377247245,4550,4565,4565,4550,932
20231221,111400,1373005085,4570,4570,4570,4570,422
20231221,111300,1371076545,4570,4550,4570,4550,276
20231221,111200,1369816645,4550,4545,4550,4545,237
20231221,111100,1368739435,4550,4560,4560,4550,689
20231221,111000,1365601050,4550,4540,4550,4535,2265
20231221,110900,1355322075,4540,4545,4550,4540,2397
20231221,110800,1344430250,4550,4555,4555,4550,2111
20231221,110700,1334820795,4560,4570,4570,4555,6357
20231221,110600,1305792515,4575,4575,4575,4570,61
20231221,110500,1305513690,4575,4575,4575,4575,946
20231221,110400,1301185740,4580,4580,4580,4575,807
20231221,110300,1297493460,4585,4575,4585,4575,649
20231221,110200,1294524035,4575,4575,4575,4575,100
20231221,110100,1294066535,4575,4585,4585,4575,3393
20231221,110000,1278534750,4585,4590,4595,4580,5449
20231221,105900,1253552280,4595,4595,4595,4595,2120
20231221,105800,1243810880,4595,4590,4595,4590,4919
20231221,105700,1221221070,4590,4595,4600,4585,6790
20231221,105600,1190016630,4600,4610,4615,4590,5650
20231221,105500,1164005020,4615,4595,4625,4595,17082
20231221,105400,1085262430,4590,4580,4590,4580,7497
20231221,105300,1050879540,4580,4580,4585,4570,9324
20231221,105200,1008218875,4570,4570,4580,4560,4107
20231221,105100,989434315,4565,4550,4565,4550,3822
20231221,105000,972006140,4555,4555,4555,4550,1246
20231221,104900,966330620,4550,4550,4550,4550,12
20231221,104800,966276020,4550,4550,4550,4550,124
20231221,104700,965711820,4550,4550,4550,4550,2
20231221,104600,965702720,4550,4550,4550,4550,102
20231221,104500,965238620,4550,4550,4550,4550,416
20231221,104400,963345820,4555,4550,4555,4550,977
20231221,104300,958898085,4560,4555,4560,4555,3786
20231221,104200,941650235,4550,4535,4550,4535,6874
20231221,104100,910427595,4535,4535,4535,4535,0
20231221,104000,910427595,4535,4520,4535,4510,5452
20231221,103900,885811385,4515,4535,4535,4515,2023
20231221,103800,876661310,4535,4535,4535,4520,593
20231221,103700,873979300,4535,4525,4535,4510,10116
20231221,103600,828258560,4525,4540,4540,4525,1239
20231221,103500,822640100,4540,4540,4540,4530,9642
20231221,103400,778908215,4535,4545,4545,4535,4154
20231221,103300,760059120,4540,4540,4540,4540,1061
20231221,103200,755242180,4540,4540,4540,4540,2224
20231221,103100,745145220,4540,4555,4555,4540,7361
20231221,103000,711657395,4555,4555,4555,4555,183
20231221,102900,710823830,4555,4550,4555,4550,78
20231221,102800,710468900,4550,4550,4550,4550,339
20231221,102700,708926450,4550,4550,4550,4550,11
20231221,102600,708876400,4545,4545,4545,4545,15
20231221,102500,708808225,4545,4540,4545,4540,80
20231221,102400,708444975,4540,4540,4540,4540,50
20231221,102300,708217975,4535,4535,4535,4535,0
20231221,102200,708217975,4535,4550,4550,4535,5055
20231221,102100,685258525,4550,4550,4550,4550,59
20231221,102000,684990075,4560,4560,4560,4560,20
20231221,101900,684898875,4560,4560,4560,4560,20
20231221,101800,684807675,4560,4550,4560,4550,1600
20231221,101700,677523215,4545,4550,4550,4545,50
20231221,101600,677295950,4550,4550,4550,4550,0
20231221,101500,677295950,4550,4550,4550,4545,112
20231221,101400,676786805,4545,4545,4545,4545,342
20231221,101300,675232415,4545,4550,4550,4545,3265
20231221,101200,660388900,4545,4550,4555,4545,2038
20231221,101100,651116685,4550,4550,4550,4550,0
20231221,101000,651116685,4550,4540,4550,4540,229
20231221,100900,650076895,4540,4545,4545,4540,596
20231221,100800,647370550,4540,4545,4545,4540,3107
20231221,100700,633257475,4545,4545,4545,4545,1061
20231221,100600,628435230,4545,4555,4555,4545,5052
20231221,100500,605447970,4555,4560,4560,4555,2531
20231221,100400,593919260,4555,4565,4565,4555,4481
20231221,100300,573483255,4565,4565,4565,4565,129
20231221,100200,572894370,4565,4565,4565,4565,1701
20231221,100100,565129305,4565,4565,4565,4565,2012
20231221,100000,555944525,4565,4565,4565,4565,2608
20231221,095900,544039005,4565,4570,4570,4565,93
20231221,095800,543614345,4570,4580,4580,4570,506
20231221,095700,541301905,4570,4570,4570,4570,3314
20231221,095600,526156925,4565,4570,4570,4565,1063
20231221,095500,521302905,4570,4575,4580,4570,1059
20231221,095400,516461470,4575,4575,4575,4575,20
20231221,095300,516369970,4570,4575,4575,4570,286
20231221,095200,515061965,4570,4570,4570,4570,1147
20231221,095100,509820175,4570,4575,4575,4570,3011
20231221,095000,496059895,4575,4580,4580,4570,37
20231221,094900,495890625,4580,4570,4580,4570,862
20231221,094800,491951255,4570,4570,4570,4570,9
20231221,094700,491910125,4570,4570,4570,4570,784
20231221,094600,488327245,4570,4570,4570,4570,2222
20231221,094500,478172705,4570,4570,4570,4570,288
20231221,094400,476856545,4570,4570,4570,4570,2951
20231221,094300,463370475,4580,4575,4580,4575,1977
20231221,094200,454325685,4580,4575,4580,4575,916
20231221,094100,450133485,4575,4575,4575,4575,0
20231221,094000,450133485,4575,4570,4575,4570,205
20231221,093900,449195905,4575,4575,4575,4570,2223
20231221,093800,439026240,4575,4575,4575,4575,59
20231221,093700,438756315,4580,4580,4580,4580,10
20231221,093600,438710515,4580,4575,4580,4575,66
20231221,093500,438408560,4585,4580,4585,4575,581
20231221,093400,435748870,4585,4585,4585,4585,2
20231221,093300,435739700,4575,4585,4590,4575,1194
20231221,093200,430265795,4585,4585,4585,4575,3749
20231221,093100,413095570,4590,4590,4590,4575,110
20231221,093000,412592170,4590,4575,4590,4575,32
20231221,092900,412445320,4575,4575,4575,4575,700
20231221,092800,409242820,4595,4580,4595,4580,4792
20231221,092700,387256270,4580,4580,4580,4580,192
20231221,092600,386376910,4585,4585,4585,4585,0
20231221,092500,386376910,4585,4570,4585,4570,1224
20231221,092400,380770360,4570,4570,4570,4570,271
20231221,092300,379531890,4565,4590,4590,4565,2738
20231221,092200,367011950,4580,4590,4590,4580,614
20231221,092100,364198690,4595,4590,4595,4585,3102
20231221,092000,349968000,4590,4565,4590,4565,4134
20231221,091900,331052925,4585,4590,4590,4565,10021
20231221,091800,285239295,4580,4575,4580,4575,202
20231221,091700,284315135,4590,4580,4590,4580,966
20231221,091600,279890055,4590,4580,4595,4575,1867
20231221,091500,271328455,4595,4595,4595,4595,155
20231221,091400,270616230,4595,4585,4600,4580,1692
20231221,091300,262850090,4585,4585,4595,4585,2885
20231221,091200,249613335,4585,4605,4605,4585,1913
20231221,091100,240813925,4605,4605,4605,4600,3504
20231221,091000,224690505,4605,4595,4605,4595,1192
20231221,090900,219207770,4595,4590,4595,4585,4120
20231221,090800,200295660,4595,4605,4605,4595,731
20231221,090700,196935685,4590,4600,4615,4590,14428
20231221,090600,130567120,4600,4595,4600,4595,1654
20231221,090500,122960895,4595,4570,4595,4570,6782
20231221,090400,91897435,4570,4575,4575,4570,883
20231221,090300,87859250,4575,4590,4590,4570,1165
20231221,090200,82524820,4585,4560,4595,4555,6745
20231221,090100,51615515,4555,4545,4555,4530,2463
20231221,090000,40429795,4535,4565,4565,4535,7973