KissMeData/033320/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,191400,1415593320,4800,4800,4800,4800,10158
20231214,191300,1415593320,4800,4800,4800,4800,0
20231214,191200,1415593320,4800,4800,4800,4800,0
20231214,191100,1415593320,4800,4800,4800,4800,0
20231214,191000,1415593320,4800,4800,4800,4800,0
20231214,190900,1415593320,4800,4800,4800,4800,0
20231214,190800,1415593320,4800,4800,4800,4800,0
20231214,190700,1415593320,4800,4800,4800,4800,0
20231214,190600,1415593320,4800,4800,4800,4800,0
20231214,190500,1415593320,4800,4800,4800,4800,0
20231214,190400,1415593320,4800,4800,4800,4800,0
20231214,190300,1415593320,4800,4800,4800,4800,0
20231214,190200,1415593320,4800,4800,4800,4800,0
20231214,190100,1415593320,4800,4800,4800,4800,0
20231214,190000,1415593320,4800,4800,4800,4800,0
20231214,185900,1415593320,4800,4800,4800,4800,0
20231214,185800,1415593320,4800,4800,4800,4800,0
20231214,185700,1415593320,4800,4800,4800,4800,0
20231214,185600,1415593320,4800,4800,4800,4800,0
20231214,185500,1415593320,4800,4800,4800,4800,0
20231214,185400,1415593320,4800,4800,4800,4800,0
20231214,185300,1415593320,4800,4800,4800,4800,0
20231214,185200,1415593320,4800,4800,4800,4800,0
20231214,185100,1415593320,4800,4800,4800,4800,0
20231214,185000,1415593320,4800,4800,4800,4800,0
20231214,184900,1415593320,4800,4800,4800,4800,0
20231214,184800,1415593320,4800,4800,4800,4800,0
20231214,184700,1415593320,4800,4800,4800,4800,0
20231214,184600,1415593320,4800,4800,4800,4800,0
20231214,184500,1415593320,4800,4800,4800,4800,0
20231214,184400,1415593320,4800,4800,4800,4800,10158
20231214,184300,1415593320,4800,4800,4800,4800,0
20231214,184200,1415593320,4800,4800,4800,4800,0
20231214,184100,1415593320,4800,4800,4800,4800,0
20231214,184000,1415593320,4800,4800,4800,4800,0
20231214,183900,1415593320,4800,4800,4800,4800,0
20231214,183800,1415593320,4800,4800,4800,4800,0
20231214,183700,1415593320,4800,4800,4800,4800,0
20231214,183600,1415593320,4800,4800,4800,4800,0
20231214,183500,1415593320,4800,4800,4800,4800,0
20231214,183400,1415593320,4800,4800,4800,4800,0
20231214,183300,1415593320,4800,4800,4800,4800,0
20231214,183200,1415593320,4800,4800,4800,4800,0
20231214,183100,1415593320,4800,4800,4800,4800,0
20231214,183000,1415593320,4800,4800,4800,4800,0
20231214,182900,1415593320,4800,4800,4800,4800,0
20231214,182800,1415593320,4800,4800,4800,4800,0
20231214,182700,1415593320,4800,4800,4800,4800,0
20231214,182600,1415593320,4800,4800,4800,4800,0
20231214,182500,1415593320,4800,4800,4800,4800,0
20231214,182400,1415593320,4800,4800,4800,4800,0
20231214,182300,1415593320,4800,4800,4800,4800,0
20231214,182200,1415593320,4800,4800,4800,4800,0
20231214,182100,1415593320,4800,4800,4800,4800,0
20231214,182000,1415593320,4800,4800,4800,4800,0
20231214,181900,1415593320,4800,4800,4800,4800,0
20231214,181800,1415593320,4800,4800,4800,4800,0
20231214,181700,1415593320,4800,4800,4800,4800,0
20231214,181600,1415593320,4800,4800,4800,4800,0
20231214,181500,1415593320,4800,4800,4800,4800,0
20231214,181400,1415593320,4800,4800,4800,4800,10158
20231214,181300,1415593320,4800,4800,4800,4800,0
20231214,181200,1415593320,4800,4800,4800,4800,0
20231214,181100,1415593320,4800,4800,4800,4800,0
20231214,181000,1415593320,4800,4800,4800,4800,0
20231214,180900,1415593320,4800,4800,4800,4800,0
20231214,180800,1415593320,4800,4800,4800,4800,0
20231214,180700,1415593320,4800,4800,4800,4800,0
20231214,180600,1415593320,4800,4800,4800,4800,0
20231214,180500,1415593320,4800,4800,4800,4800,0
20231214,180400,1415593320,4800,4800,4800,4800,0
20231214,180300,1415593320,4800,4800,4800,4800,0
20231214,180200,1415593320,4800,4800,4800,4800,0
20231214,180100,1415593320,4800,4800,4800,4800,0
20231214,180000,1415593320,4800,4800,4800,4800,0
20231214,175900,1415593320,4800,4800,4800,4800,0
20231214,175800,1415593320,4800,4800,4800,4800,0
20231214,175700,1415593320,4800,4800,4800,4800,0
20231214,175600,1415593320,4800,4800,4800,4800,0
20231214,175500,1415593320,4800,4800,4800,4800,0
20231214,175400,1415593320,4800,4800,4800,4800,0
20231214,175300,1415593320,4800,4800,4800,4800,0
20231214,175200,1415593320,4800,4800,4800,4800,0
20231214,175100,1415593320,4800,4800,4800,4800,0
20231214,175000,1415593320,4800,4800,4800,4800,0
20231214,174900,1415593320,4800,4800,4800,4800,0
20231214,174800,1415593320,4800,4800,4800,4800,0
20231214,174700,1415593320,4800,4800,4800,4800,0
20231214,174600,1415593320,4800,4800,4800,4800,0
20231214,174500,1415593320,4800,4800,4800,4800,0
20231214,174400,1415593320,4800,4800,4800,4800,10158
20231214,174300,1415593320,4800,4800,4800,4800,0
20231214,174200,1415593320,4800,4800,4800,4800,0
20231214,174100,1415593320,4800,4800,4800,4800,0
20231214,174000,1415593320,4800,4800,4800,4800,0
20231214,173900,1415593320,4800,4800,4800,4800,0
20231214,173800,1415593320,4800,4800,4800,4800,0
20231214,173700,1415593320,4800,4800,4800,4800,0
20231214,173600,1415593320,4800,4800,4800,4800,0
20231214,173500,1415593320,4800,4800,4800,4800,0
20231214,173400,1415593320,4800,4800,4800,4800,0
20231214,173300,1415593320,4800,4800,4800,4800,0
20231214,173200,1415593320,4800,4800,4800,4800,0
20231214,173100,1415593320,4800,4800,4800,4800,0
20231214,173000,1415593320,4800,4800,4800,4800,0
20231214,172900,1415593320,4800,4800,4800,4800,0
20231214,172800,1415593320,4800,4800,4800,4800,0
20231214,172700,1415593320,4800,4800,4800,4800,0
20231214,172600,1415593320,4800,4800,4800,4800,0
20231214,172500,1415593320,4800,4800,4800,4800,0
20231214,172400,1415593320,4800,4800,4800,4800,0
20231214,172300,1415593320,4800,4800,4800,4800,0
20231214,172200,1415593320,4800,4800,4800,4800,0
20231214,172100,1415593320,4800,4800,4800,4800,0
20231214,172000,1415593320,4800,4800,4800,4800,0
20231214,171900,1415593320,4800,4800,4800,4800,0
20231214,171800,1415593320,4800,4800,4800,4800,0
20231214,171700,1415593320,4800,4800,4800,4800,0
20231214,171600,1415593320,4800,4800,4800,4800,0
20231214,171500,1415593320,4800,4800,4800,4800,0
20231214,171400,1415593320,4800,4800,4800,4800,10158
20231214,171300,1415593320,4800,4800,4800,4800,0
20231214,171200,1415593320,4800,4800,4800,4800,0
20231214,171100,1415593320,4800,4800,4800,4800,0
20231214,171000,1415593320,4800,4800,4800,4800,0
20231214,170900,1415593320,4800,4800,4800,4800,0
20231214,170800,1415593320,4800,4800,4800,4800,0
20231214,170700,1415593320,4800,4800,4800,4800,0
20231214,170600,1415593320,4800,4800,4800,4800,0
20231214,170500,1415593320,4800,4800,4800,4800,0
20231214,170400,1415593320,4800,4800,4800,4800,0
20231214,170300,1415593320,4800,4800,4800,4800,0
20231214,170200,1415593320,4800,4800,4800,4800,0
20231214,170100,1415593320,4800,4800,4800,4800,0
20231214,170000,1415593320,4800,4800,4800,4800,0
20231214,165900,1415593320,4800,4800,4800,4800,0
20231214,165800,1415593320,4800,4800,4800,4800,0
20231214,165700,1415593320,4800,4800,4800,4800,0
20231214,165600,1415593320,4800,4800,4800,4800,0
20231214,165500,1415593320,4800,4800,4800,4800,0
20231214,165400,1415593320,4800,4800,4800,4800,0
20231214,165300,1415593320,4800,4800,4800,4800,0
20231214,165200,1415593320,4800,4800,4800,4800,0
20231214,165100,1415593320,4800,4800,4800,4800,0
20231214,165000,1415593320,4800,4800,4800,4800,0
20231214,164900,1415593320,4800,4800,4800,4800,0
20231214,164800,1415593320,4800,4800,4800,4800,0
20231214,164700,1415593320,4800,4800,4800,4800,0
20231214,164600,1415593320,4800,4800,4800,4800,0
20231214,164500,1415593320,4800,4800,4800,4800,0
20231214,164400,1415593320,4800,4800,4800,4800,10158
20231214,164300,1415593320,4800,4800,4800,4800,0
20231214,164200,1415593320,4800,4800,4800,4800,0
20231214,164100,1415593320,4800,4800,4800,4800,0
20231214,164000,1415593320,4800,4800,4800,4800,0
20231214,163900,1415593320,4800,4800,4800,4800,0
20231214,163800,1415593320,4800,4800,4800,4800,0
20231214,163700,1415593320,4800,4800,4800,4800,0
20231214,163600,1415593320,4800,4800,4800,4800,0
20231214,163500,1415593320,4800,4800,4800,4800,0
20231214,163400,1415593320,4800,4800,4800,4800,0
20231214,163300,1415593320,4800,4800,4800,4800,0
20231214,163200,1415593320,4800,4800,4800,4800,0
20231214,163100,1415593320,4800,4800,4800,4800,0
20231214,163000,1415593320,4800,4800,4800,4800,0
20231214,162900,1415593320,4800,4800,4800,4800,0
20231214,162800,1415593320,4800,4800,4800,4800,0
20231214,162700,1415593320,4800,4800,4800,4800,0
20231214,162600,1415593320,4800,4800,4800,4800,0
20231214,162500,1415593320,4800,4800,4800,4800,0
20231214,162400,1415593320,4800,4800,4800,4800,0
20231214,162300,1415593320,4800,4800,4800,4800,0
20231214,162200,1415593320,4800,4800,4800,4800,0
20231214,162100,1415593320,4800,4800,4800,4800,0
20231214,162000,1415593320,4800,4800,4800,4800,0
20231214,161900,1415593320,4800,4800,4800,4800,0
20231214,161800,1415593320,4800,4800,4800,4800,0
20231214,161700,1415593320,4800,4800,4800,4800,0
20231214,161600,1415593320,4800,4800,4800,4800,0
20231214,161500,1415593320,4800,4800,4800,4800,0
20231214,161400,1415593320,4800,4800,4800,4800,10158
20231214,161300,1415593320,4800,4800,4800,4800,0
20231214,161200,1415593320,4800,4800,4800,4800,0
20231214,161100,1415593320,4800,4800,4800,4800,0
20231214,161000,1415593320,4800,4800,4800,4800,0
20231214,160900,1415593320,4800,4800,4800,4800,0
20231214,160800,1415593320,4800,4800,4800,4800,0
20231214,160700,1415593320,4800,4800,4800,4800,0
20231214,160600,1415593320,4800,4800,4800,4800,0
20231214,160500,1415593320,4800,4800,4800,4800,0
20231214,160400,1415593320,4800,4800,4800,4800,0
20231214,160300,1415593320,4800,4800,4800,4800,0
20231214,160200,1415593320,4800,4800,4800,4800,0
20231214,160100,1415593320,4800,4800,4800,4800,0
20231214,160000,1415593320,4800,4800,4800,4800,0
20231214,155900,1415593320,4800,4800,4800,4800,0
20231214,155800,1415593320,4800,4800,4800,4800,0
20231214,155700,1415593320,4800,4800,4800,4800,0
20231214,155600,1415593320,4800,4800,4800,4800,0
20231214,155500,1415593320,4800,4800,4800,4800,0
20231214,155400,1415593320,4800,4800,4800,4800,0
20231214,155300,1415593320,4800,4800,4800,4800,0
20231214,155200,1415593320,4800,4800,4800,4800,0
20231214,155100,1415593320,4800,4800,4800,4800,0
20231214,155000,1415593320,4800,4800,4800,4800,0
20231214,154900,1415593320,4800,4800,4800,4800,0
20231214,154800,1415593320,4800,4800,4800,4800,0
20231214,154700,1415593320,4800,4800,4800,4800,0
20231214,154600,1415593320,4800,4800,4800,4800,0
20231214,154500,1415593320,4800,4800,4800,4800,0
20231214,154400,1415593320,4800,4800,4800,4800,10158
20231214,154300,1415593320,4800,4800,4800,4800,0
20231214,154200,1415593320,4800,4800,4800,4800,0
20231214,154100,1415593320,4800,4800,4800,4800,0
20231214,154000,1415593320,4800,4800,4800,4800,0
20231214,153900,1415593320,4800,4800,4800,4800,0
20231214,153800,1415593320,4800,4800,4800,4800,0
20231214,153700,1415593320,4800,4800,4800,4800,0
20231214,153600,1415593320,4800,4800,4800,4800,0
20231214,153500,1415593320,4800,4800,4800,4800,0
20231214,153400,1415593320,4800,4800,4800,4800,0
20231214,153300,1415593320,4800,4800,4800,4800,0
20231214,153200,1415593320,4800,4800,4800,4800,0
20231214,153100,1415593320,4800,4800,4800,4800,0
20231214,153000,1415593320,4800,4800,4800,4800,10158
20231214,152900,1366834920,4800,4800,4800,4800,0
20231214,152800,1366834920,4800,4800,4800,4800,0
20231214,152700,1366834920,4800,4800,4800,4800,0
20231214,152600,1366834920,4800,4800,4800,4800,0
20231214,152500,1366834920,4800,4800,4800,4800,0
20231214,152400,1366834920,4800,4800,4800,4800,0
20231214,152300,1366834920,4800,4800,4800,4800,0
20231214,152200,1366834920,4800,4800,4800,4800,0
20231214,152100,1366834920,4800,4800,4800,4800,0
20231214,152000,1366834920,4800,4800,4800,4800,0
20231214,151900,1366834920,4800,4810,4815,4800,3998
20231214,151800,1347627085,4815,4815,4815,4810,1050
20231214,151700,1342576075,4820,4815,4820,4810,1689
20231214,151600,1334443575,4805,4800,4820,4800,8375
20231214,151500,1294207625,4795,4795,4795,4795,2642
20231214,151400,1281539235,4795,4800,4800,4795,5036
20231214,151300,1257387060,4800,4795,4800,4795,509
20231214,151200,1254946395,4795,4805,4805,4795,4850
20231214,151100,1231666930,4800,4800,4800,4800,250
20231214,151000,1230466930,4800,4805,4805,4800,1147
20231214,150900,1224958715,4800,4810,4810,4800,1677
20231214,150800,1216904115,4810,4810,4810,4810,7
20231214,150700,1216870445,4805,4805,4810,4805,558
20231214,150600,1214187970,4805,4815,4815,4805,565
20231214,150500,1211471500,4815,4810,4815,4810,247
20231214,150400,1210283425,4810,4805,4810,4805,506
20231214,150300,1207850595,4800,4815,4815,4800,7110
20231214,150200,1173678200,4815,4815,4815,4815,92
20231214,150100,1173235220,4820,4815,4820,4810,896
20231214,150000,1168922040,4815,4820,4820,4810,4253
20231214,145900,1148445295,4820,4820,4820,4820,1172
20231214,145800,1142796255,4820,4820,4820,4820,1
20231214,145700,1142791435,4815,4820,4820,4815,931
20231214,145600,1138308665,4820,4820,4820,4820,0
20231214,145500,1138308665,4820,4820,4820,4820,573
20231214,145400,1135546805,4825,4820,4825,4820,198
20231214,145300,1134592425,4820,4825,4825,4820,29
20231214,145200,1134452620,4825,4825,4825,4825,2
20231214,145100,1134442970,4825,4815,4825,4815,489
20231214,145000,1132086435,4815,4820,4820,4815,2100
20231214,144900,1121970860,4825,4820,4825,4820,2154
20231214,144800,1111583530,4820,4820,4820,4815,417
20231214,144700,1109574125,4820,4820,4820,4820,135
20231214,144600,1108923425,4815,4820,4820,4815,1154
20231214,144500,1103363915,4820,4820,4820,4820,1776
20231214,144400,1094803595,4820,4820,4820,4820,359
20231214,144300,1093073215,4825,4825,4825,4825,214
20231214,144200,1092040665,4825,4825,4825,4825,14
20231214,144100,1091973115,4820,4820,4820,4820,1103
20231214,144000,1086656655,4820,4820,4825,4820,1326
20231214,143900,1080263760,4825,4815,4825,4815,1198
20231214,143800,1074489675,4820,4820,4820,4820,33
20231214,143700,1074330615,4820,4820,4820,4820,169
20231214,143600,1073516035,4820,4830,4830,4820,9
20231214,143500,1073472625,4830,4820,4830,4820,238
20231214,143400,1072323425,4820,4815,4820,4815,942
20231214,143300,1067782990,4820,4820,4820,4820,68
20231214,143200,1067455230,4830,4830,4830,4830,0
20231214,143100,1067455230,4830,4830,4830,4815,1211
20231214,143000,1061620100,4825,4820,4835,4820,570
20231214,142900,1058869515,4820,4820,4820,4815,309
20231214,142800,1057381430,4820,4825,4825,4820,1094
20231214,142700,1052107850,4825,4820,4825,4820,130
20231214,142600,1051481240,4820,4820,4820,4820,271
20231214,142500,1050175020,4820,4820,4820,4820,66
20231214,142400,1049856900,4820,4820,4820,4815,522
20231214,142300,1047340865,4815,4820,4820,4815,967
20231214,142200,1042682525,4820,4820,4820,4820,57
20231214,142100,1042407785,4820,4820,4820,4820,48
20231214,142000,1042176425,4820,4820,4820,4820,6
20231214,141900,1042147505,4820,4820,4820,4820,56
20231214,141800,1041877585,4820,4820,4820,4820,0
20231214,141700,1041877585,4820,4820,4820,4820,911
20231214,141600,1037486565,4825,4825,4825,4825,0
20231214,141500,1037486565,4825,4825,4825,4825,17
20231214,141400,1037404540,4820,4825,4825,4820,37
20231214,141300,1037226135,4830,4830,4830,4830,0
20231214,141200,1037226135,4830,4830,4830,4830,3
20231214,141100,1037211645,4820,4830,4830,4820,103
20231214,141000,1036715145,4825,4825,4825,4825,1006
20231214,140900,1031861195,4825,4820,4825,4815,101
20231214,140800,1031374810,4820,4815,4820,4815,1395
20231214,140700,1024657010,4810,4810,4810,4810,699
20231214,140600,1021294820,4810,4805,4810,4805,5
20231214,140500,1021270790,4810,4805,4810,4805,197
20231214,140400,1020324200,4810,4815,4815,4810,225
20231214,140300,1019241900,4820,4820,4820,4820,7
20231214,140200,1019208160,4815,4815,4815,4815,103
20231214,140100,1018712215,4820,4815,4820,4815,367
20231214,140000,1016945095,4820,4815,4820,4815,77
20231214,135900,1016574335,4815,4815,4815,4815,2
20231214,135800,1016564705,4815,4815,4815,4815,31
20231214,135700,1016415440,4815,4805,4815,4805,2500
20231214,135600,1004392605,4800,4805,4805,4800,228
20231214,135500,1003298165,4805,4800,4805,4800,752
20231214,135400,999688560,4800,4800,4805,4800,65
20231214,135300,999376550,4800,4795,4800,4795,385
20231214,135200,997528650,4800,4800,4800,4800,0
20231214,135100,997528650,4800,4800,4800,4800,122
20231214,135000,996943050,4800,4800,4800,4800,354
20231214,134900,995243850,4800,4800,4800,4795,196
20231214,134800,994303500,4800,4805,4805,4800,427
20231214,134700,992253840,4805,4805,4805,4805,75
20231214,134600,991893465,4800,4800,4800,4800,639
20231214,134500,988826265,4800,4800,4800,4800,11
20231214,134400,988773465,4800,4800,4800,4795,392
20231214,134300,986892600,4795,4790,4795,4790,903
20231214,134200,982565515,4795,4795,4795,4795,134
20231214,134100,981922985,4795,4795,4795,4790,1405
20231214,134000,975187100,4795,4800,4800,4795,1453
20231214,133900,968219855,4795,4795,4795,4795,263
20231214,133800,966958770,4795,4800,4800,4795,2244
20231214,133700,956190325,4800,4805,4805,4800,225
20231214,133600,955109700,4805,4805,4805,4805,51
20231214,133500,954864645,4805,4805,4805,4805,195
20231214,133400,953927670,4805,4805,4805,4805,20
20231214,133300,953831570,4805,4805,4805,4805,380
20231214,133200,952005670,4805,4805,4805,4805,11
20231214,133100,951952815,4805,4800,4805,4800,150
20231214,133000,951232215,4800,4800,4800,4800,64
20231214,132900,950925015,4800,4805,4805,4800,266
20231214,132800,949647695,4805,4805,4805,4805,0
20231214,132700,949647695,4805,4800,4805,4800,619
20231214,132600,946676485,4800,4805,4805,4800,303
20231214,132500,945221585,4805,4800,4805,4800,1897
20231214,132400,936115425,4800,4805,4805,4800,824
20231214,132300,932160125,4805,4805,4805,4800,591
20231214,132200,929322995,4805,4810,4810,4805,469
20231214,132100,927069440,4805,4805,4805,4805,763
20231214,132000,923403225,4810,4805,4810,4805,9
20231214,131900,923359955,4810,4805,4810,4805,59
20231214,131800,923076410,4805,4805,4805,4805,150
20231214,131700,922355660,4805,4810,4810,4805,425
20231214,131600,920312435,4805,4810,4810,4805,1091
20231214,131500,915069725,4815,4815,4815,4815,4
20231214,131400,915050465,4810,4810,4810,4810,96
20231214,131300,914588705,4810,4810,4810,4810,180
20231214,131200,913722905,4810,4815,4815,4810,1113
20231214,131100,908369370,4810,4810,4810,4810,0
20231214,131000,908369370,4810,4810,4810,4805,670
20231214,130900,905149670,4810,4805,4810,4805,23
20231214,130800,905039045,4810,4810,4810,4810,316
20231214,130700,903519085,4810,4810,4810,4810,43
20231214,130600,903312255,4810,4810,4810,4810,113
20231214,130500,902768725,4810,4810,4810,4810,139
20231214,130400,902100135,4810,4815,4815,4810,499
20231214,130300,899699445,4810,4815,4815,4810,1124
20231214,130200,894292955,4815,4815,4815,4815,84
20231214,130100,893888495,4815,4815,4815,4815,853
20231214,130000,889781300,4815,4815,4815,4815,0
20231214,125900,889781300,4815,4815,4815,4815,278
20231214,125800,888442730,4815,4810,4815,4810,678
20231214,125700,885179260,4815,4815,4815,4810,801
20231214,125600,881324945,4815,4815,4815,4815,265
20231214,125500,880048970,4815,4820,4820,4815,1042
20231214,125400,875030890,4815,4815,4815,4815,0
20231214,125300,875030890,4815,4815,4815,4815,600
20231214,125200,872141890,4815,4815,4815,4815,3
20231214,125100,872127445,4815,4820,4820,4815,56
20231214,125000,871857740,4820,4820,4820,4820,769
20231214,124900,868151160,4820,4820,4820,4820,36
20231214,124800,867977640,4820,4815,4820,4815,118
20231214,124700,867409370,4815,4820,4820,4815,237
20231214,124600,866267430,4815,4815,4820,4815,666
20231214,124500,863060615,4815,4815,4815,4810,871
20231214,124400,858870600,4815,4820,4820,4815,131
20231214,124300,858239765,4820,4820,4820,4810,1625
20231214,124200,850414375,4820,4820,4820,4820,15
20231214,124100,850342075,4810,4810,4810,4810,471
20231214,124000,848076565,4810,4810,4810,4810,316
20231214,123900,846556605,4810,4810,4810,4805,810
20231214,123800,842664485,4820,4820,4820,4805,714
20231214,123700,839230445,4810,4820,4820,4810,70
20231214,123600,838893645,4820,4820,4820,4795,6531
20231214,123500,807544725,4805,4820,4820,4805,2903
20231214,123400,793592875,4810,4830,4830,4810,2172
20231214,123300,783141985,4830,4825,4830,4825,25
20231214,123200,783021355,4810,4825,4825,4810,2088
20231214,123100,772971260,4825,4825,4825,4820,699
20231214,123000,769601500,4825,4825,4825,4815,3616
20231214,122900,752169545,4830,4830,4840,4825,938
20231214,122800,747638745,4840,4840,4840,4840,14
20231214,122700,747570985,4840,4840,4840,4830,6440
20231214,122600,716412470,4855,4845,4855,4840,2313
20231214,122500,705207325,4855,4850,4855,4845,595
20231214,122400,702321975,4850,4865,4865,4850,12534
20231214,122300,641429325,4870,4870,4870,4865,657
20231214,122200,638230295,4875,4875,4875,4875,0
20231214,122100,638230295,4875,4875,4875,4875,0
20231214,122000,638230295,4875,4875,4875,4875,20
20231214,121900,638132795,4865,4870,4870,4865,421
20231214,121800,636084180,4870,4870,4870,4870,149
20231214,121700,635358550,4870,4870,4870,4870,1134
20231214,121600,629835970,4865,4865,4865,4865,0
20231214,121500,629835970,4865,4870,4870,4865,185
20231214,121400,628935880,4870,4870,4870,4870,969
20231214,121300,624216850,4875,4875,4875,4875,36
20231214,121200,624041350,4870,4870,4870,4870,0
20231214,121100,624041350,4870,4870,4870,4865,1036
20231214,121000,618999990,4870,4870,4870,4870,0
20231214,120900,618999990,4870,4870,4875,4870,342
20231214,120800,617334140,4875,4870,4875,4870,12
20231214,120700,617275645,4870,4870,4870,4870,67
20231214,120600,616949355,4870,4870,4870,4870,74
20231214,120500,616588975,4870,4870,4870,4870,3
20231214,120400,616574365,4870,4870,4870,4870,3
20231214,120300,616559755,4865,4870,4870,4865,790
20231214,120200,612716230,4865,4865,4865,4865,0
20231214,120100,612716230,4865,4880,4880,4865,3722
20231214,120000,594604735,4880,4880,4880,4880,21
20231214,115900,594502255,4870,4870,4870,4870,4
20231214,115800,594482775,4875,4880,4880,4875,105
20231214,115700,593970650,4885,4885,4885,4885,103
20231214,115600,593467495,4870,4875,4875,4870,208
20231214,115500,592454435,4875,4870,4875,4870,7
20231214,115400,592420315,4870,4870,4870,4865,409
20231214,115300,590430235,4865,4865,4865,4865,0
20231214,115200,590430235,4865,4870,4870,4865,75
20231214,115100,590065020,4875,4875,4875,4875,0
20231214,115000,590065020,4875,4875,4875,4875,0
20231214,114900,590065020,4875,4875,4875,4875,0
20231214,114800,590065020,4875,4875,4875,4875,0
20231214,114700,590065020,4875,4855,4875,4855,591
20231214,114600,587195695,4860,4870,4870,4860,297
20231214,114500,585751900,4870,4875,4885,4870,5
20231214,114400,585727530,4860,4855,4860,4855,151
20231214,114300,584994210,4855,4860,4870,4855,987
20231214,114200,580197620,4860,4865,4865,4860,861
20231214,114100,576013035,4865,4860,4865,4860,326
20231214,114000,574428045,4860,4865,4865,4860,1022
20231214,113900,569460965,4860,4855,4860,4855,1308
20231214,113800,563105785,4855,4860,4860,4855,26
20231214,113700,562979430,4860,4860,4860,4855,987
20231214,113600,558182685,4860,4865,4865,4860,601
20231214,113500,555259250,4865,4880,4880,4865,1407
20231214,113400,548405740,4880,4885,4885,4880,600
20231214,113300,545477240,4880,4880,4880,4880,548
20231214,113200,542803000,4885,4885,4885,4880,595
20231214,113100,539898700,4885,4890,4890,4885,696
20231214,113000,536496375,4895,4905,4905,4890,7254
20231214,112900,500954095,4905,4905,4905,4905,13
20231214,112800,500890330,4905,4905,4905,4905,214
20231214,112700,499840660,4905,4905,4905,4905,409
20231214,112600,497834515,4905,4905,4905,4905,300
20231214,112500,496363015,4910,4910,4910,4910,11
20231214,112400,496309005,4910,4910,4910,4910,3
20231214,112300,496294275,4905,4910,4910,4905,475
20231214,112200,493962285,4910,4905,4910,4905,88
20231214,112100,493530575,4910,4905,4910,4905,1217
20231214,112000,487560890,4905,4910,4910,4905,58
20231214,111900,487276150,4910,4910,4910,4910,23
20231214,111800,487163220,4905,4905,4905,4905,50
20231214,111700,486917970,4910,4910,4910,4910,162
20231214,111600,486122550,4910,4910,4910,4910,70
20231214,111500,485778850,4905,4910,4910,4905,273
20231214,111400,484438690,4915,4915,4915,4915,0
20231214,111300,484438690,4915,4910,4915,4910,1456
20231214,111200,477287330,4915,4915,4915,4915,113
20231214,111100,476731935,4915,4915,4915,4915,10
20231214,111000,476682785,4915,4910,4915,4910,577
20231214,110900,473849330,4915,4915,4915,4915,103
20231214,110800,473343085,4915,4915,4915,4915,0
20231214,110700,473343085,4915,4915,4915,4915,894
20231214,110600,468949075,4915,4915,4915,4910,2139
20231214,110500,458435940,4920,4920,4920,4920,6
20231214,110400,458406420,4920,4920,4920,4920,200
20231214,110300,457422420,4925,4925,4925,4925,17
20231214,110200,457338695,4925,4925,4925,4915,703
20231214,110100,453881450,4925,4925,4925,4925,20
20231214,110000,453782950,4925,4925,4925,4925,0
20231214,105900,453782950,4925,4925,4925,4920,46
20231214,105800,453556410,4925,4925,4925,4925,1025
20231214,105700,448508285,4925,4925,4925,4925,11
20231214,105600,448454110,4925,4915,4925,4915,69
20231214,105500,448114965,4915,4910,4915,4910,301
20231214,105400,446635555,4915,4915,4915,4915,600
20231214,105300,443686555,4915,4915,4915,4915,200
20231214,105200,442703555,4915,4920,4920,4915,1325
20231214,105100,436189985,4920,4920,4920,4920,411
20231214,105000,434167865,4920,4920,4920,4920,0
20231214,104900,434167865,4920,4925,4925,4920,667
20231214,104800,430886175,4925,4925,4925,4925,2
20231214,104700,430876325,4925,4920,4930,4920,516
20231214,104600,428337465,4935,4935,4940,4935,54
20231214,104500,428070930,4935,4935,4935,4935,465
20231214,104400,425776155,4935,4935,4935,4935,1
20231214,104300,425771220,4920,4915,4920,4915,388
20231214,104200,423863025,4920,4915,4920,4915,135
20231214,104100,423198950,4915,4915,4920,4915,203
20231214,104000,422201200,4920,4920,4920,4920,0
20231214,103900,422201200,4920,4920,4920,4920,113
20231214,103800,421645240,4920,4920,4920,4920,13
20231214,103700,421581280,4920,4920,4920,4920,15
20231214,103600,421507480,4915,4910,4915,4910,376
20231214,103500,419660590,4910,4915,4915,4910,28
20231214,103400,419522975,4915,4915,4915,4915,243
20231214,103300,418328630,4915,4925,4925,4915,58
20231214,103200,418043505,4910,4925,4935,4910,5578
20231214,103100,390599905,4925,4925,4925,4925,200
20231214,103000,389614905,4925,4925,4925,4925,157
20231214,102900,388841680,4920,4920,4920,4920,0
20231214,102800,388841680,4920,4920,4920,4920,4
20231214,102700,388822000,4935,4920,4935,4920,187
20231214,102600,387901945,4920,4920,4920,4920,421
20231214,102500,385830625,4935,4935,4935,4920,1927
20231214,102400,376340325,4940,4940,4940,4935,2205
20231214,102300,365451495,4940,4940,4940,4940,601
20231214,102200,362482555,4940,4945,4945,4940,2283
20231214,102100,351195670,4950,4945,4950,4945,280
20231214,102000,349810535,4945,4945,4945,4945,150
20231214,101900,349068785,4945,4950,4950,4945,40
20231214,101800,348870885,4945,4950,4950,4945,911
20231214,101700,344365935,4945,4945,4945,4945,119
20231214,101600,343777480,4950,4945,4950,4945,228
20231214,101500,342649900,4945,4945,4945,4945,450
20231214,101400,340424650,4945,4945,4950,4945,744
20231214,101300,336743970,4950,4950,4950,4950,906
20231214,101200,332259270,4950,4950,4950,4950,0
20231214,101100,332259270,4950,4950,4950,4950,539
20231214,101000,329591220,4950,4950,4950,4950,202
20231214,100900,328591320,4950,4960,4960,4950,2271
20231214,100800,317343265,4955,4960,4960,4955,2
20231214,100700,317333350,4955,4955,4955,4955,555
20231214,100600,314583325,4960,4960,4960,4960,100
20231214,100500,314087325,4960,4955,4960,4955,289
20231214,100400,312655080,4955,4960,4960,4955,283
20231214,100300,311252505,4960,4975,4975,4955,5698
20231214,100200,282994635,4975,4975,4975,4975,1497
20231214,100100,275547060,4975,4975,4980,4975,306
20231214,100000,274024705,4975,4975,4975,4975,2913
20231214,095900,259532530,4975,4975,4975,4975,504
20231214,095800,257025130,4980,4980,4980,4980,21
20231214,095700,256920550,4980,4980,4980,4980,59
20231214,095600,256626730,4980,4980,4980,4980,75
20231214,095500,256253230,4980,4975,4980,4975,84
20231214,095400,255835130,4985,4985,4985,4980,65
20231214,095300,255511405,4975,4985,4985,4975,246
20231214,095200,254287305,4985,4980,4985,4975,271
20231214,095100,252938880,4975,4975,4980,4975,1187
20231214,095000,247028725,4980,4985,4985,4980,1195
20231214,094900,241077615,4975,4970,4975,4970,60
20231214,094800,240779215,4970,4975,4975,4970,209
20231214,094700,239739635,4985,4985,4985,4985,156
20231214,094600,238961975,4985,4985,4985,4985,9
20231214,094500,238917110,4985,4980,4985,4975,244
20231214,094400,237702685,4980,4980,4980,4980,62
20231214,094300,237393925,4985,4985,4990,4985,220
20231214,094200,236297125,4985,4985,4985,4985,139
20231214,094100,235604210,4985,4985,4985,4985,127
20231214,094000,234971115,4985,4985,4985,4985,290
20231214,093900,233525465,4980,4980,4980,4980,20
20231214,093800,233425865,4980,4970,4980,4970,516
20231214,093700,230856295,4975,4980,4985,4975,349
20231214,093600,229118500,4975,4985,4985,4975,360
20231214,093500,227327190,4985,4980,4985,4980,2167
20231214,093400,216535490,4980,4975,4980,4975,235
20231214,093300,215365330,4975,4980,4980,4975,21
20231214,093200,215260755,4980,4980,4980,4980,283
20231214,093100,213851415,4975,4975,4975,4975,30
20231214,093000,213702165,4975,4970,4975,4970,386
20231214,092900,211782745,4970,4970,4980,4970,121
20231214,092800,211181325,4975,4975,4975,4975,3275
20231214,092700,194888200,4975,4980,4980,4975,1149
20231214,092600,189166675,4980,4990,4990,4980,4014
20231214,092500,169165945,4990,4990,4990,4990,255
20231214,092400,167893495,4990,4990,4995,4990,300
20231214,092300,166396470,4990,4995,4995,4990,1119
20231214,092200,160812350,4995,4995,4995,4995,0
20231214,092100,160812350,4995,4990,4995,4990,524
20231214,092000,158197575,4995,4995,4995,4990,459
20231214,091900,155905045,4995,4995,4995,4990,121
20231214,091800,155300655,4990,4995,4995,4990,309
20231214,091700,153758670,4995,4995,4995,4990,497
20231214,091600,151276210,4995,4995,4995,4995,673
20231214,091500,147914575,4995,4990,4995,4990,1129
20231214,091400,142278515,4990,4990,4990,4990,5
20231214,091300,142253565,4990,4990,4990,4990,104
20231214,091200,141734605,4990,4990,4990,4990,34
20231214,091100,141564945,4990,4975,4990,4975,334
20231214,091000,139900350,4980,4965,4980,4965,1736
20231214,090900,131266080,4970,4955,4970,4950,1151
20231214,090800,125568060,4955,4955,4970,4955,319
20231214,090700,123985915,4970,4945,4970,4945,1507
20231214,090600,116532395,4950,4975,4975,4945,3036
20231214,090500,101472470,4975,4970,4975,4970,699
20231214,090400,97997820,4985,4970,4985,4970,541
20231214,090300,95308135,4970,4990,4990,4970,2368
20231214,090200,83532235,4995,4990,4995,4985,526
20231214,090100,80907925,4990,5000,5000,4980,652
20231214,090000,77657675,4975,5000,5010,4975,15569