KissMeData/033320/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,191400,1586676020,4830,4830,4830,4830,10884
20231215,191300,1586676020,4830,4830,4830,4830,0
20231215,191200,1586676020,4830,4830,4830,4830,0
20231215,191100,1586676020,4830,4830,4830,4830,0
20231215,191000,1586676020,4830,4830,4830,4830,0
20231215,190900,1586676020,4830,4830,4830,4830,0
20231215,190800,1586676020,4830,4830,4830,4830,0
20231215,190700,1586676020,4830,4830,4830,4830,0
20231215,190600,1586676020,4830,4830,4830,4830,0
20231215,190500,1586676020,4830,4830,4830,4830,0
20231215,190400,1586676020,4830,4830,4830,4830,0
20231215,190300,1586676020,4830,4830,4830,4830,0
20231215,190200,1586676020,4830,4830,4830,4830,0
20231215,190100,1586676020,4830,4830,4830,4830,0
20231215,190000,1586676020,4830,4830,4830,4830,0
20231215,185900,1586676020,4830,4830,4830,4830,0
20231215,185800,1586676020,4830,4830,4830,4830,0
20231215,185700,1586676020,4830,4830,4830,4830,0
20231215,185600,1586676020,4830,4830,4830,4830,0
20231215,185500,1586676020,4830,4830,4830,4830,0
20231215,185400,1586676020,4830,4830,4830,4830,0
20231215,185300,1586676020,4830,4830,4830,4830,0
20231215,185200,1586676020,4830,4830,4830,4830,0
20231215,185100,1586676020,4830,4830,4830,4830,0
20231215,185000,1586676020,4830,4830,4830,4830,0
20231215,184900,1586676020,4830,4830,4830,4830,0
20231215,184800,1586676020,4830,4830,4830,4830,0
20231215,184700,1586676020,4830,4830,4830,4830,0
20231215,184600,1586676020,4830,4830,4830,4830,0
20231215,184500,1586676020,4830,4830,4830,4830,0
20231215,184400,1586676020,4830,4830,4830,4830,10884
20231215,184300,1586676020,4830,4830,4830,4830,0
20231215,184200,1586676020,4830,4830,4830,4830,0
20231215,184100,1586676020,4830,4830,4830,4830,0
20231215,184000,1586676020,4830,4830,4830,4830,0
20231215,183900,1586676020,4830,4830,4830,4830,0
20231215,183800,1586676020,4830,4830,4830,4830,0
20231215,183700,1586676020,4830,4830,4830,4830,0
20231215,183600,1586676020,4830,4830,4830,4830,0
20231215,183500,1586676020,4830,4830,4830,4830,0
20231215,183400,1586676020,4830,4830,4830,4830,0
20231215,183300,1586676020,4830,4830,4830,4830,0
20231215,183200,1586676020,4830,4830,4830,4830,0
20231215,183100,1586676020,4830,4830,4830,4830,0
20231215,183000,1586676020,4830,4830,4830,4830,0
20231215,182900,1586676020,4830,4830,4830,4830,0
20231215,182800,1586676020,4830,4830,4830,4830,0
20231215,182700,1586676020,4830,4830,4830,4830,0
20231215,182600,1586676020,4830,4830,4830,4830,0
20231215,182500,1586676020,4830,4830,4830,4830,0
20231215,182400,1586676020,4830,4830,4830,4830,0
20231215,182300,1586676020,4830,4830,4830,4830,0
20231215,182200,1586676020,4830,4830,4830,4830,0
20231215,182100,1586676020,4830,4830,4830,4830,0
20231215,182000,1586676020,4830,4830,4830,4830,0
20231215,181900,1586676020,4830,4830,4830,4830,0
20231215,181800,1586676020,4830,4830,4830,4830,0
20231215,181700,1586676020,4830,4830,4830,4830,0
20231215,181600,1586676020,4830,4830,4830,4830,0
20231215,181500,1586676020,4830,4830,4830,4830,0
20231215,181400,1586676020,4830,4830,4830,4830,10884
20231215,181300,1586676020,4830,4830,4830,4830,0
20231215,181200,1586676020,4830,4830,4830,4830,0
20231215,181100,1586676020,4830,4830,4830,4830,0
20231215,181000,1586676020,4830,4830,4830,4830,0
20231215,180900,1586676020,4830,4830,4830,4830,0
20231215,180800,1586676020,4830,4830,4830,4830,0
20231215,180700,1586676020,4830,4830,4830,4830,0
20231215,180600,1586676020,4830,4830,4830,4830,0
20231215,180500,1586676020,4830,4830,4830,4830,0
20231215,180400,1586676020,4830,4830,4830,4830,0
20231215,180300,1586676020,4830,4830,4830,4830,0
20231215,180200,1586676020,4830,4830,4830,4830,0
20231215,180100,1586676020,4830,4830,4830,4830,0
20231215,180000,1586676020,4830,4830,4830,4830,0
20231215,175900,1586676020,4830,4830,4830,4830,0
20231215,175800,1586676020,4830,4830,4830,4830,0
20231215,175700,1586676020,4830,4830,4830,4830,0
20231215,175600,1586676020,4830,4830,4830,4830,0
20231215,175500,1586676020,4830,4830,4830,4830,0
20231215,175400,1586676020,4830,4830,4830,4830,0
20231215,175300,1586676020,4830,4830,4830,4830,0
20231215,175200,1586676020,4830,4830,4830,4830,0
20231215,175100,1586676020,4830,4830,4830,4830,0
20231215,175000,1586676020,4830,4830,4830,4830,0
20231215,174900,1586676020,4830,4830,4830,4830,0
20231215,174800,1586676020,4830,4830,4830,4830,0
20231215,174700,1586676020,4830,4830,4830,4830,0
20231215,174600,1586676020,4830,4830,4830,4830,0
20231215,174500,1586676020,4830,4830,4830,4830,0
20231215,174400,1586676020,4830,4830,4830,4830,10884
20231215,174300,1586676020,4830,4830,4830,4830,0
20231215,174200,1586676020,4830,4830,4830,4830,0
20231215,174100,1586676020,4830,4830,4830,4830,0
20231215,174000,1586676020,4830,4830,4830,4830,0
20231215,173900,1586676020,4830,4830,4830,4830,0
20231215,173800,1586676020,4830,4830,4830,4830,0
20231215,173700,1586676020,4830,4830,4830,4830,0
20231215,173600,1586676020,4830,4830,4830,4830,0
20231215,173500,1586676020,4830,4830,4830,4830,0
20231215,173400,1586676020,4830,4830,4830,4830,0
20231215,173300,1586676020,4830,4830,4830,4830,0
20231215,173200,1586676020,4830,4830,4830,4830,0
20231215,173100,1586676020,4830,4830,4830,4830,0
20231215,173000,1586676020,4830,4830,4830,4830,0
20231215,172900,1586676020,4830,4830,4830,4830,0
20231215,172800,1586676020,4830,4830,4830,4830,0
20231215,172700,1586676020,4830,4830,4830,4830,0
20231215,172600,1586676020,4830,4830,4830,4830,0
20231215,172500,1586676020,4830,4830,4830,4830,0
20231215,172400,1586676020,4830,4830,4830,4830,0
20231215,172300,1586676020,4830,4830,4830,4830,0
20231215,172200,1586676020,4830,4830,4830,4830,0
20231215,172100,1586676020,4830,4830,4830,4830,0
20231215,172000,1586676020,4830,4830,4830,4830,0
20231215,171900,1586676020,4830,4830,4830,4830,0
20231215,171800,1586676020,4830,4830,4830,4830,0
20231215,171700,1586676020,4830,4830,4830,4830,0
20231215,171600,1586676020,4830,4830,4830,4830,0
20231215,171500,1586676020,4830,4830,4830,4830,0
20231215,171400,1586676020,4830,4830,4830,4830,10884
20231215,171300,1586676020,4830,4830,4830,4830,0
20231215,171200,1586676020,4830,4830,4830,4830,0
20231215,171100,1586676020,4830,4830,4830,4830,0
20231215,171000,1586676020,4830,4830,4830,4830,0
20231215,170900,1586676020,4830,4830,4830,4830,0
20231215,170800,1586676020,4830,4830,4830,4830,0
20231215,170700,1586676020,4830,4830,4830,4830,0
20231215,170600,1586676020,4830,4830,4830,4830,0
20231215,170500,1586676020,4830,4830,4830,4830,0
20231215,170400,1586676020,4830,4830,4830,4830,0
20231215,170300,1586676020,4830,4830,4830,4830,0
20231215,170200,1586676020,4830,4830,4830,4830,0
20231215,170100,1586676020,4830,4830,4830,4830,0
20231215,170000,1586676020,4830,4830,4830,4830,0
20231215,165900,1586676020,4830,4830,4830,4830,0
20231215,165800,1586676020,4830,4830,4830,4830,0
20231215,165700,1586676020,4830,4830,4830,4830,0
20231215,165600,1586676020,4830,4830,4830,4830,0
20231215,165500,1586676020,4830,4830,4830,4830,0
20231215,165400,1586676020,4830,4830,4830,4830,0
20231215,165300,1586676020,4830,4830,4830,4830,0
20231215,165200,1586676020,4830,4830,4830,4830,0
20231215,165100,1586676020,4830,4830,4830,4830,0
20231215,165000,1586676020,4830,4830,4830,4830,0
20231215,164900,1586676020,4830,4830,4830,4830,0
20231215,164800,1586676020,4830,4830,4830,4830,0
20231215,164700,1586676020,4830,4830,4830,4830,0
20231215,164600,1586676020,4830,4830,4830,4830,0
20231215,164500,1586676020,4830,4830,4830,4830,0
20231215,164400,1586676020,4830,4830,4830,4830,10884
20231215,164300,1586676020,4830,4830,4830,4830,0
20231215,164200,1586676020,4830,4830,4830,4830,0
20231215,164100,1586676020,4830,4830,4830,4830,0
20231215,164000,1586676020,4830,4830,4830,4830,0
20231215,163900,1586676020,4830,4830,4830,4830,0
20231215,163800,1586676020,4830,4830,4830,4830,0
20231215,163700,1586676020,4830,4830,4830,4830,0
20231215,163600,1586676020,4830,4830,4830,4830,0
20231215,163500,1586676020,4830,4830,4830,4830,0
20231215,163400,1586676020,4830,4830,4830,4830,0
20231215,163300,1586676020,4830,4830,4830,4830,0
20231215,163200,1586676020,4830,4830,4830,4830,0
20231215,163100,1586676020,4830,4830,4830,4830,0
20231215,163000,1586676020,4830,4830,4830,4830,0
20231215,162900,1586676020,4830,4830,4830,4830,0
20231215,162800,1586676020,4830,4830,4830,4830,0
20231215,162700,1586676020,4830,4830,4830,4830,0
20231215,162600,1586676020,4830,4830,4830,4830,0
20231215,162500,1586676020,4830,4830,4830,4830,0
20231215,162400,1586676020,4830,4830,4830,4830,0
20231215,162300,1586676020,4830,4830,4830,4830,0
20231215,162200,1586676020,4830,4830,4830,4830,0
20231215,162100,1586676020,4830,4830,4830,4830,0
20231215,162000,1586676020,4830,4830,4830,4830,0
20231215,161900,1586676020,4830,4830,4830,4830,0
20231215,161800,1586676020,4830,4830,4830,4830,0
20231215,161700,1586676020,4830,4830,4830,4830,0
20231215,161600,1586676020,4830,4830,4830,4830,0
20231215,161500,1586676020,4830,4830,4830,4830,0
20231215,161400,1586676020,4830,4830,4830,4830,10884
20231215,161300,1586676020,4830,4830,4830,4830,0
20231215,161200,1586676020,4830,4830,4830,4830,0
20231215,161100,1586676020,4830,4830,4830,4830,0
20231215,161000,1586676020,4830,4830,4830,4830,0
20231215,160900,1586676020,4830,4830,4830,4830,0
20231215,160800,1586676020,4830,4830,4830,4830,0
20231215,160700,1586676020,4830,4830,4830,4830,0
20231215,160600,1586676020,4830,4830,4830,4830,0
20231215,160500,1586676020,4830,4830,4830,4830,0
20231215,160400,1586676020,4830,4830,4830,4830,0
20231215,160300,1586676020,4830,4830,4830,4830,0
20231215,160200,1586676020,4830,4830,4830,4830,0
20231215,160100,1586676020,4830,4830,4830,4830,0
20231215,160000,1586676020,4830,4830,4830,4830,0
20231215,155900,1586676020,4830,4830,4830,4830,0
20231215,155800,1586676020,4830,4830,4830,4830,0
20231215,155700,1586676020,4830,4830,4830,4830,0
20231215,155600,1586676020,4830,4830,4830,4830,0
20231215,155500,1586676020,4830,4830,4830,4830,0
20231215,155400,1586676020,4830,4830,4830,4830,0
20231215,155300,1586676020,4830,4830,4830,4830,0
20231215,155200,1586676020,4830,4830,4830,4830,0
20231215,155100,1586676020,4830,4830,4830,4830,0
20231215,155000,1586676020,4830,4830,4830,4830,0
20231215,154900,1586676020,4830,4830,4830,4830,0
20231215,154800,1586676020,4830,4830,4830,4830,0
20231215,154700,1586676020,4830,4830,4830,4830,0
20231215,154600,1586676020,4830,4830,4830,4830,0
20231215,154500,1586676020,4830,4830,4830,4830,0
20231215,154400,1586676020,4830,4830,4830,4830,10884
20231215,154300,1586676020,4830,4830,4830,4830,0
20231215,154200,1586676020,4830,4830,4830,4830,0
20231215,154100,1586676020,4830,4830,4830,4830,0
20231215,154000,1586676020,4830,4830,4830,4830,0
20231215,153900,1586676020,4830,4830,4830,4830,0
20231215,153800,1586676020,4830,4830,4830,4830,0
20231215,153700,1586676020,4830,4830,4830,4830,0
20231215,153600,1586676020,4830,4830,4830,4830,0
20231215,153500,1586676020,4830,4830,4830,4830,0
20231215,153400,1586676020,4830,4830,4830,4830,0
20231215,153300,1586676020,4830,4830,4830,4830,0
20231215,153200,1586676020,4830,4830,4830,4830,0
20231215,153100,1586676020,4830,4830,4830,4830,0
20231215,153000,1586676020,4830,4830,4830,4830,10884
20231215,152900,1534106300,4855,4855,4855,4855,0
20231215,152800,1534106300,4855,4855,4855,4855,0
20231215,152700,1534106300,4855,4855,4855,4855,0
20231215,152600,1534106300,4855,4855,4855,4855,0
20231215,152500,1534106300,4855,4855,4855,4855,0
20231215,152400,1534106300,4855,4855,4855,4855,0
20231215,152300,1534106300,4855,4855,4855,4855,0
20231215,152200,1534106300,4855,4855,4855,4855,0
20231215,152100,1534106300,4855,4855,4855,4855,0
20231215,152000,1534106300,4855,4855,4855,4855,0
20231215,151900,1534106300,4855,4855,4855,4850,3411
20231215,151800,1517551145,4850,4855,4860,4850,1407
20231215,151700,1510725060,4855,4850,4860,4850,381
20231215,151600,1508875385,4845,4855,4855,4845,2596
20231215,151500,1496277305,4855,4850,4855,4850,1512
20231215,151400,1488941545,4855,4850,4855,4850,402
20231215,151300,1486991835,4850,4850,4855,4850,1825
20231215,151200,1478140555,4855,4855,4855,4850,12
20231215,151100,1478082325,4850,4850,4855,4850,2324
20231215,151000,1466810845,4855,4850,4855,4850,47
20231215,150900,1466582790,4855,4855,4855,4855,130
20231215,150800,1465951640,4855,4860,4860,4855,4
20231215,150700,1465932210,4860,4860,4860,4860,5
20231215,150600,1465907910,4860,4860,4860,4860,266
20231215,150500,1464615150,4855,4855,4855,4855,898
20231215,150400,1460255360,4855,4855,4860,4855,570
20231215,150300,1457487760,4855,4860,4860,4855,417
20231215,150200,1455463220,4860,4860,4860,4860,116
20231215,150100,1454899460,4850,4860,4860,4850,295
20231215,150000,1453468635,4855,4860,4860,4855,356
20231215,145900,1451740250,4860,4850,4860,4850,111
20231215,145800,1451201890,4850,4850,4850,4850,71
20231215,145700,1450857540,4850,4855,4855,4850,257
20231215,145600,1449611020,4860,4860,4860,4860,2
20231215,145500,1449601300,4865,4855,4865,4855,137
20231215,145400,1448935595,4870,4860,4870,4860,53
20231215,145300,1448677495,4850,4850,4870,4850,2416
20231215,145200,1436938355,4850,4850,4850,4850,36
20231215,145100,1436763755,4850,4850,4850,4850,0
20231215,145000,1436763755,4850,4855,4855,4845,7
20231215,144900,1436729805,4850,4850,4850,4850,118
20231215,144800,1436157505,4840,4845,4850,4840,689
20231215,144700,1432819335,4845,4845,4845,4845,0
20231215,144600,1432819335,4845,4845,4845,4845,206
20231215,144500,1431821265,4845,4845,4845,4845,400
20231215,144400,1429883265,4845,4845,4845,4845,0
20231215,144300,1429883265,4845,4845,4845,4845,21
20231215,144200,1429781520,4840,4840,4840,4840,1
20231215,144100,1429776680,4845,4845,4845,4845,0
20231215,144000,1429776680,4845,4845,4845,4845,2
20231215,143900,1429766990,4845,4845,4845,4845,103
20231215,143800,1429267955,4845,4845,4845,4845,222
20231215,143700,1428192365,4845,4845,4845,4845,70
20231215,143600,1427853215,4845,4840,4845,4840,153
20231215,143500,1427112690,4840,4840,4840,4840,100
20231215,143400,1426628690,4840,4840,4840,4840,23
20231215,143300,1426517370,4845,4845,4845,4845,0
20231215,143200,1426517370,4845,4845,4845,4845,11
20231215,143100,1426464075,4845,4845,4845,4845,1
20231215,143000,1426459230,4845,4845,4845,4835,569
20231215,142900,1423705430,4845,4850,4850,4845,57
20231215,142800,1423429145,4850,4850,4850,4850,21
20231215,142700,1423327295,4850,4850,4850,4850,19
20231215,142600,1423235145,4850,4850,4850,4850,20
20231215,142500,1423138145,4850,4845,4850,4845,456
20231215,142400,1420928820,4845,4845,4845,4840,325
20231215,142300,1419355445,4845,4845,4845,4845,19
20231215,142200,1419263390,4845,4845,4845,4845,47
20231215,142100,1419035675,4840,4845,4845,4840,80
20231215,142000,1418648365,4845,4845,4845,4845,175
20231215,141900,1417800490,4845,4850,4850,4845,325
20231215,141800,1416225515,4850,4850,4850,4850,12
20231215,141700,1416167315,4845,4845,4845,4845,0
20231215,141600,1416167315,4845,4850,4850,4845,59
20231215,141500,1415881415,4850,4850,4850,4850,25
20231215,141400,1415760165,4850,4850,4850,4850,19
20231215,141300,1415668015,4850,4850,4850,4850,19
20231215,141200,1415575865,4850,4850,4850,4850,30
20231215,141100,1415430365,4850,4850,4850,4850,19
20231215,141000,1415338215,4850,4850,4850,4850,139
20231215,140900,1414664065,4850,4850,4850,4850,30
20231215,140800,1414518565,4850,4850,4850,4850,19
20231215,140700,1414426415,4850,4840,4850,4835,487
20231215,140600,1412071400,4840,4850,4850,4840,995
20231215,140500,1407254990,4850,4840,4850,4840,104
20231215,140400,1406751205,4840,4845,4845,4840,150
20231215,140300,1406025110,4845,4845,4845,4845,20
20231215,140200,1405928210,4845,4845,4845,4845,132
20231215,140100,1405288670,4845,4845,4845,4845,19
20231215,140000,1405196615,4845,4845,4845,4845,0
20231215,135900,1405196615,4845,4845,4845,4845,216
20231215,135800,1404150095,4845,4840,4845,4835,125
20231215,135700,1403545095,4845,4845,4845,4845,0
20231215,135600,1403545095,4845,4830,4845,4830,2
20231215,135500,1403535420,4840,4840,4840,4840,0
20231215,135400,1403535420,4840,4840,4840,4840,854
20231215,135300,1399402060,4835,4835,4835,4835,162
20231215,135200,1398618790,4835,4835,4835,4835,195
20231215,135100,1397675965,4835,4835,4835,4835,10
20231215,135000,1397627615,4830,4830,4830,4830,0
20231215,134900,1397627615,4830,4835,4835,4830,416
20231215,134800,1395617660,4835,4835,4835,4835,650
20231215,134700,1392474910,4835,4835,4835,4835,0
20231215,134600,1392474910,4835,4835,4835,4835,0
20231215,134500,1392474910,4835,4835,4835,4835,0
20231215,134400,1392474910,4835,4835,4835,4835,728
20231215,134300,1388955030,4835,4835,4835,4835,0
20231215,134200,1388955030,4835,4835,4835,4835,85
20231215,134100,1388544055,4835,4835,4835,4835,116
20231215,134000,1387983195,4835,4835,4835,4835,0
20231215,133900,1387983195,4835,4840,4845,4835,515
20231215,133800,1385490910,4845,4845,4845,4845,0
20231215,133700,1385490910,4845,4840,4845,4840,501
20231215,133600,1383063925,4840,4840,4840,4840,128
20231215,133500,1382444405,4840,4840,4840,4840,48
20231215,133400,1382212085,4840,4840,4840,4840,0
20231215,133300,1382212085,4840,4840,4840,4840,3
20231215,133200,1382197565,4835,4835,4835,4835,26
20231215,133100,1382071855,4840,4840,4840,4840,150
20231215,133000,1381345855,4840,4840,4840,4840,0
20231215,132900,1381345855,4840,4840,4840,4840,58
20231215,132800,1381065135,4840,4840,4840,4840,42
20231215,132700,1380861855,4845,4845,4845,4845,0
20231215,132600,1380861855,4845,4845,4845,4845,0
20231215,132500,1380861855,4845,4845,4845,4845,1
20231215,132400,1380857010,4830,4840,4840,4830,209
20231215,132300,1379845510,4840,4835,4840,4835,300
20231215,132200,1378393610,4840,4840,4840,4840,140
20231215,132100,1377716010,4840,4840,4840,4840,1
20231215,132000,1377711170,4830,4840,4840,4830,186
20231215,131900,1376811010,4840,4840,4840,4840,1
20231215,131800,1376806170,4825,4840,4840,4825,751
20231215,131700,1373182580,4825,4825,4825,4825,162
20231215,131600,1372400930,4825,4825,4825,4825,200
20231215,131500,1371435930,4825,4825,4825,4825,0
20231215,131400,1371435930,4825,4825,4825,4825,50
20231215,131300,1371194680,4825,4825,4825,4825,0
20231215,131200,1371194680,4825,4825,4825,4825,3
20231215,131100,1371180205,4815,4815,4815,4815,269
20231215,131000,1369884970,4815,4810,4815,4810,180
20231215,130900,1369018305,4815,4820,4820,4810,2848
20231215,130800,1355301325,4820,4830,4830,4820,3415
20231215,130700,1338832840,4830,4835,4835,4825,3855
20231215,130600,1320213445,4840,4840,4840,4840,0
20231215,130500,1320213445,4840,4835,4840,4835,529
20231215,130400,1317655585,4835,4840,4840,4835,408
20231215,130300,1315682405,4835,4840,4840,4835,220
20231215,130200,1314618700,4840,4835,4840,4835,160
20231215,130100,1313844600,4835,4835,4835,4835,0
20231215,130000,1313844600,4835,4835,4835,4835,30
20231215,125900,1313699550,4835,4855,4855,4835,692
20231215,125800,1310353700,4840,4845,4845,4840,242
20231215,125700,1309181920,4855,4855,4855,4855,0
20231215,125600,1309181920,4855,4855,4855,4855,1
20231215,125500,1309177065,4845,4845,4845,4845,0
20231215,125400,1309177065,4845,4845,4845,4845,512
20231215,125300,1306696425,4840,4845,4845,4840,2
20231215,125200,1306686740,4835,4835,4835,4835,0
20231215,125100,1306686740,4835,4835,4835,4830,165
20231215,125000,1305889075,4835,4830,4835,4830,3604
20231215,124900,1288464235,4835,4840,4840,4835,1510
20231215,124800,1281160885,4845,4845,4845,4845,0
20231215,124700,1281160885,4845,4845,4845,4845,1
20231215,124600,1281156040,4835,4835,4835,4835,101
20231215,124500,1280667705,4835,4835,4835,4835,61
20231215,124400,1280372770,4830,4845,4845,4830,3935
20231215,124300,1261339780,4845,4850,4860,4845,701
20231215,124200,1257941875,4850,4850,4850,4850,61
20231215,124100,1257646025,4850,4850,4850,4850,200
20231215,124000,1256676025,4850,4855,4855,4850,113
20231215,123900,1256127915,4860,4860,4860,4860,2
20231215,123800,1256118195,4860,4850,4860,4845,21
20231215,123700,1256016360,4850,4850,4850,4850,0
20231215,123600,1256016360,4850,4855,4855,4850,2950
20231215,123500,1241708325,4860,4860,4860,4860,105
20231215,123400,1241198025,4855,4855,4855,4855,3
20231215,123300,1241183460,4855,4855,4855,4855,3
20231215,123200,1241168895,4850,4850,4850,4850,430
20231215,123100,1239083395,4850,4855,4855,4850,402
20231215,123000,1237133345,4860,4860,4860,4860,2
20231215,122900,1237123625,4855,4865,4865,4850,2005
20231215,122800,1227388150,4865,4870,4870,4865,105
20231215,122700,1226876825,4870,4870,4870,4870,20
20231215,122600,1226779425,4870,4870,4870,4870,123
20231215,122500,1226180415,4870,4870,4870,4870,0
20231215,122400,1226180415,4870,4870,4870,4870,0
20231215,122300,1226180415,4870,4890,4890,4870,381
20231215,122200,1224324925,4870,4870,4870,4870,0
20231215,122100,1224324925,4870,4885,4885,4870,661
20231215,122000,1221105825,4890,4890,4890,4890,40
20231215,121900,1220910225,4890,4890,4890,4890,0
20231215,121800,1220910225,4890,4890,4890,4890,19
20231215,121700,1220817315,4890,4890,4890,4890,20
20231215,121600,1220719515,4895,4880,4895,4880,58
20231215,121500,1220435920,4895,4895,4895,4895,0
20231215,121400,1220435920,4895,4880,4895,4880,59
20231215,121300,1220147985,4880,4885,4895,4880,3
20231215,121200,1220133325,4895,4895,4895,4880,6
20231215,121100,1220103970,4895,4895,4895,4895,0
20231215,121000,1220103970,4895,4895,4895,4895,100
20231215,120900,1219614470,4895,4865,4895,4860,488
20231215,120800,1217241655,4860,4860,4860,4860,0
20231215,120700,1217241655,4860,4860,4860,4860,22
20231215,120600,1217134735,4860,4870,4870,4860,42
20231215,120500,1216930605,4875,4875,4875,4875,0
20231215,120400,1216930605,4875,4870,4875,4860,1724
20231215,120300,1208538760,4875,4875,4875,4875,550
20231215,120200,1205857510,4875,4875,4875,4875,250
20231215,120100,1204638760,4875,4875,4875,4875,2
20231215,120000,1204629010,4875,4875,4875,4875,50
20231215,115900,1204385260,4875,4895,4895,4875,73
20231215,115800,1204028465,4880,4880,4880,4880,436
20231215,115700,1201900785,4895,4895,4895,4895,0
20231215,115600,1201900785,4895,4895,4895,4895,2
20231215,115500,1201890995,4880,4880,4880,4880,12
20231215,115400,1201832435,4880,4880,4880,4880,309
20231215,115300,1200324515,4880,4880,4880,4880,1
20231215,115200,1200319635,4885,4885,4885,4885,0
20231215,115100,1200319635,4885,4890,4890,4885,1175
20231215,115000,1194577565,4890,4890,4890,4890,1
20231215,114900,1194572675,4900,4900,4900,4900,1
20231215,114800,1194567775,4900,4900,4900,4900,252
20231215,114700,1193332975,4900,4900,4900,4900,0
20231215,114600,1193332975,4900,4900,4900,4900,414
20231215,114500,1191304375,4900,4900,4900,4885,301
20231215,114400,1189829490,4900,4900,4900,4900,269
20231215,114300,1188511390,4900,4895,4900,4895,201
20231215,114200,1187527475,4895,4895,4895,4895,170
20231215,114100,1186695325,4895,4895,4895,4895,268
20231215,114000,1185383465,4895,4895,4895,4895,268
20231215,113900,1184071605,4895,4890,4895,4890,216
20231215,113800,1183014800,4890,4890,4890,4890,2
20231215,113700,1183005020,4885,4885,4885,4885,0
20231215,113600,1183005020,4885,4885,4885,4885,0
20231215,113500,1183005020,4885,4885,4885,4885,50
20231215,113400,1182760770,4890,4880,4890,4880,67
20231215,113300,1182433690,4880,4880,4880,4880,0
20231215,113200,1182433690,4880,4880,4880,4880,0
20231215,113100,1182433690,4880,4880,4880,4880,0
20231215,113000,1182433690,4880,4880,4880,4880,0
20231215,112900,1182433690,4880,4890,4890,4880,6
20231215,112800,1182404385,4890,4890,4890,4890,4
20231215,112700,1182384825,4885,4880,4885,4875,1982
20231215,112600,1172722345,4890,4890,4890,4890,0
20231215,112500,1172722345,4890,4880,4890,4875,26
20231215,112400,1172595540,4880,4880,4880,4880,1
20231215,112300,1172590660,4890,4885,4890,4885,2
20231215,112200,1172580885,4875,4875,4875,4875,13
20231215,112100,1172517510,4875,4875,4875,4870,47
20231215,112000,1172288435,4870,4870,4870,4870,38
20231215,111900,1172103375,4870,4875,4875,4870,2630
20231215,111800,1159282155,4885,4880,4885,4880,1322
20231215,111700,1152830790,4890,4890,4890,4890,0
20231215,111600,1152830790,4890,4890,4890,4890,0
20231215,111500,1152830790,4890,4890,4890,4890,110
20231215,111400,1152292890,4875,4875,4875,4875,317
20231215,111300,1150747515,4875,4875,4875,4875,276
20231215,111200,1149402015,4890,4875,4890,4875,2
20231215,111100,1149392250,4875,4880,4880,4875,100
20231215,111000,1148904640,4890,4890,4890,4890,300
20231215,110900,1147437640,4890,4890,4890,4890,0
20231215,110800,1147437640,4890,4890,4890,4890,0
20231215,110700,1147437640,4890,4885,4890,4885,2
20231215,110600,1147427865,4875,4880,4880,4875,200
20231215,110500,1146452710,4880,4880,4880,4880,19
20231215,110400,1146359990,4875,4875,4875,4870,102
20231215,110300,1145862745,4875,4875,4875,4875,100
20231215,110200,1145375245,4885,4870,4885,4870,201
20231215,110100,1144396360,4870,4880,4880,4870,700
20231215,110000,1140984535,4880,4890,4890,4880,439
20231215,105900,1138841760,4890,4890,4890,4890,104
20231215,105800,1138333200,4885,4890,4890,4885,137
20231215,105700,1137663950,4890,4890,4890,4890,0
20231215,105600,1137663950,4890,4890,4895,4890,212
20231215,105500,1136627255,4890,4890,4890,4890,309
20231215,105400,1135116245,4890,4895,4895,4890,4
20231215,105300,1135096670,4895,4895,4895,4895,0
20231215,105200,1135096670,4895,4895,4895,4895,1
20231215,105100,1135091775,4890,4890,4890,4890,227
20231215,105000,1133981745,4890,4900,4900,4880,12
20231215,104900,1133923120,4880,4880,4880,4880,2
20231215,104800,1133913360,4900,4895,4900,4880,1021
20231215,104700,1128925385,4895,4895,4895,4895,7
20231215,104600,1128891120,4900,4895,4900,4895,79
20231215,104500,1128504390,4885,4895,4900,4870,3567
20231215,104400,1111118030,4875,4880,4880,4875,201
20231215,104300,1110137990,4880,4880,4880,4875,1207
20231215,104200,1104247980,4880,4880,4880,4880,183
20231215,104100,1103354940,4875,4885,4885,4870,466
20231215,104000,1101081590,4890,4890,4890,4890,2
20231215,103900,1101071810,4895,4895,4895,4895,1
20231215,103800,1101066915,4880,4880,4880,4880,6
20231215,103700,1101037635,4875,4875,4875,4875,194
20231215,103600,1100091885,4875,4885,4885,4875,1644
20231215,103500,1092069160,4890,4890,4890,4890,896
20231215,103400,1087687720,4890,4890,4890,4890,0
20231215,103300,1087687720,4890,4890,4890,4890,0
20231215,103200,1087687720,4890,4890,4890,4885,1151
20231215,103100,1082063255,4890,4900,4900,4890,178
20231215,103000,1081192800,4900,4905,4910,4900,373
20231215,102900,1079364695,4905,4900,4905,4890,1010
20231215,102800,1074422795,4895,4910,4910,4895,159
20231215,102700,1073644155,4910,4900,4910,4900,37
20231215,102600,1073462835,4900,4900,4900,4900,0
20231215,102500,1073462835,4900,4900,4900,4900,0
20231215,102400,1073462835,4900,4910,4910,4900,1300
20231215,102300,1067090785,4910,4910,4910,4905,135
20231215,102200,1066428480,4905,4910,4910,4905,61
20231215,102100,1066129220,4910,4910,4910,4910,44
20231215,102000,1065913180,4910,4900,4910,4900,226
20231215,101900,1064805680,4900,4900,4905,4900,35
20231215,101800,1064634175,4900,4905,4905,4900,51
20231215,101700,1064384270,4900,4915,4915,4900,1216
20231215,101600,1058420410,4920,4920,4920,4920,37
20231215,101500,1058238370,4920,4925,4925,4920,260
20231215,101400,1056958945,4925,4915,4925,4915,1202
20231215,101300,1051046385,4915,4915,4915,4915,13
20231215,101200,1050982490,4915,4915,4915,4910,29
20231215,101100,1050840045,4915,4915,4915,4915,13
20231215,101000,1050776150,4915,4915,4915,4910,33
20231215,100900,1050614090,4915,4910,4915,4900,6
20231215,100800,1050584660,4915,4915,4915,4910,931
20231215,100700,1046013420,4915,4900,4915,4900,723
20231215,100600,1042470450,4900,4900,4910,4900,367
20231215,100500,1040672120,4900,4910,4910,4900,188
20231215,100400,1039750625,4910,4900,4910,4900,411
20231215,100300,1037736645,4905,4905,4905,4895,222
20231215,100200,1036649580,4905,4905,4905,4895,10
20231215,100100,1036600570,4905,4890,4905,4890,215
20231215,100000,1035549190,4890,4895,4900,4890,714
20231215,095900,1032054350,4900,4905,4905,4900,3944
20231215,095800,1012726765,4905,4915,4915,4905,1636
20231215,095700,1004701380,4915,4910,4915,4910,320
20231215,095600,1003130080,4910,4910,4910,4910,1
20231215,095500,1003125170,4910,4920,4920,4910,278
20231215,095400,1001759720,4910,4925,4925,4910,321
20231215,095300,1000181930,4925,4925,4925,4925,2
20231215,095200,1000172080,4925,4925,4925,4925,23
20231215,095100,1000058805,4910,4910,4910,4910,406
20231215,095000,998065345,4910,4910,4910,4910,658
20231215,094900,994834565,4910,4920,4920,4910,1570
20231215,094800,987119165,4920,4925,4930,4920,214
20231215,094700,986065220,4920,4920,4920,4920,10
20231215,094600,986016020,4930,4915,4930,4915,365
20231215,094500,984222015,4910,4910,4910,4905,1635
20231215,094400,976201530,4910,4915,4915,4905,2711
20231215,094300,962891540,4915,4920,4920,4915,1621
20231215,094200,954921225,4920,4930,4930,4920,1158
20231215,094100,949223660,4930,4925,4930,4925,111
20231215,094000,948676925,4925,4930,4930,4925,55
20231215,093900,948405800,4930,4930,4930,4930,5
20231215,093800,948381150,4920,4915,4930,4915,673
20231215,093700,945064525,4915,4920,4920,4915,2543
20231215,093600,932560330,4915,4925,4925,4915,703
20231215,093500,929104225,4925,4915,4925,4915,1151
20231215,093400,923447050,4920,4925,4925,4915,1277
20231215,093300,917163850,4925,4925,4925,4925,941
20231215,093200,912529425,4925,4925,4925,4925,640
20231215,093100,909377425,4925,4930,4935,4925,2206
20231215,093000,898502970,4935,4945,4945,4935,5803
20231215,092900,869861675,4945,4940,4945,4940,103
20231215,092800,869352840,4935,4945,4945,4930,708
20231215,092700,865857735,4945,4950,4960,4940,2477
20231215,092600,853605965,4950,4960,4960,4950,843
20231215,092500,849426915,4960,4940,4960,4940,1877
20231215,092400,840148945,4945,4945,4945,4945,153
20231215,092300,839392360,4955,4960,4960,4945,58
20231215,092200,839104955,4940,4965,4970,4940,1929
20231215,092100,829542395,4965,4935,4965,4935,3324
20231215,092000,813081215,4935,4930,4940,4930,1276
20231215,091900,806787410,4930,4930,4935,4930,1601
20231215,091800,798894430,4935,4930,4940,4930,1016
20231215,091700,793884550,4930,4940,4940,4930,681
20231215,091600,790524175,4940,4940,4940,4940,254
20231215,091500,789269415,4945,4945,4945,4940,2831
20231215,091400,775276350,4945,4945,4950,4945,1241
20231215,091300,769139590,4940,4945,4945,4940,192
20231215,091200,768190155,4955,4945,4955,4940,3443
20231215,091100,751153255,4930,4960,4960,4930,9024
20231215,091000,706586600,4960,4950,4960,4940,5556
20231215,090900,679102980,4950,4965,4965,4950,517
20231215,090800,676542945,4965,4940,4965,4935,1528
20231215,090700,668973305,4945,4950,4960,4935,5963
20231215,090600,639487385,4945,4970,4970,4940,8195
20231215,090500,598867900,4965,4955,4975,4950,9095
20231215,090400,553715205,4965,5000,5010,4950,13299
20231215,090300,487603450,5010,5010,5080,5000,46182
20231215,090200,254793680,5000,4940,5000,4905,36556
20231215,090100,72739485,4910,4840,4960,4830,13183
20231215,090000,8256660,4840,4820,4840,4820,1712