KissMeData/037270/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,191900,2039062915,4535,4535,4535,4535,8601
20231213,191800,2039062915,4535,4535,4535,4535,0
20231213,191700,2039062915,4535,4535,4535,4535,0
20231213,191600,2039062915,4535,4535,4535,4535,0
20231213,191500,2039062915,4535,4535,4535,4535,0
20231213,191400,2039062915,4535,4535,4535,4535,0
20231213,191300,2039062915,4535,4535,4535,4535,0
20231213,191200,2039062915,4535,4535,4535,4535,0
20231213,191100,2039062915,4535,4535,4535,4535,0
20231213,191000,2039062915,4535,4535,4535,4535,0
20231213,190900,2039062915,4535,4535,4535,4535,0
20231213,190800,2039062915,4535,4535,4535,4535,0
20231213,190700,2039062915,4535,4535,4535,4535,0
20231213,190600,2039062915,4535,4535,4535,4535,0
20231213,190500,2039062915,4535,4535,4535,4535,0
20231213,190400,2039062915,4535,4535,4535,4535,0
20231213,190300,2039062915,4535,4535,4535,4535,0
20231213,190200,2039062915,4535,4535,4535,4535,0
20231213,190100,2039062915,4535,4535,4535,4535,0
20231213,190000,2039062915,4535,4535,4535,4535,0
20231213,185900,2039062915,4535,4535,4535,4535,0
20231213,185800,2039062915,4535,4535,4535,4535,0
20231213,185700,2039062915,4535,4535,4535,4535,0
20231213,185600,2039062915,4535,4535,4535,4535,0
20231213,185500,2039062915,4535,4535,4535,4535,0
20231213,185400,2039062915,4535,4535,4535,4535,0
20231213,185300,2039062915,4535,4535,4535,4535,0
20231213,185200,2039062915,4535,4535,4535,4535,0
20231213,185100,2039062915,4535,4535,4535,4535,0
20231213,185000,2039062915,4535,4535,4535,4535,0
20231213,184900,2039062915,4535,4535,4535,4535,8601
20231213,184800,2039062915,4535,4535,4535,4535,0
20231213,184700,2039062915,4535,4535,4535,4535,0
20231213,184600,2039062915,4535,4535,4535,4535,0
20231213,184500,2039062915,4535,4535,4535,4535,0
20231213,184400,2039062915,4535,4535,4535,4535,0
20231213,184300,2039062915,4535,4535,4535,4535,0
20231213,184200,2039062915,4535,4535,4535,4535,0
20231213,184100,2039062915,4535,4535,4535,4535,0
20231213,184000,2039062915,4535,4535,4535,4535,0
20231213,183900,2039062915,4535,4535,4535,4535,0
20231213,183800,2039062915,4535,4535,4535,4535,0
20231213,183700,2039062915,4535,4535,4535,4535,0
20231213,183600,2039062915,4535,4535,4535,4535,0
20231213,183500,2039062915,4535,4535,4535,4535,0
20231213,183400,2039062915,4535,4535,4535,4535,0
20231213,183300,2039062915,4535,4535,4535,4535,0
20231213,183200,2039062915,4535,4535,4535,4535,0
20231213,183100,2039062915,4535,4535,4535,4535,0
20231213,183000,2039062915,4535,4535,4535,4535,0
20231213,182900,2039062915,4535,4535,4535,4535,0
20231213,182800,2039062915,4535,4535,4535,4535,0
20231213,182700,2039062915,4535,4535,4535,4535,0
20231213,182600,2039062915,4535,4535,4535,4535,0
20231213,182500,2039062915,4535,4535,4535,4535,0
20231213,182400,2039062915,4535,4535,4535,4535,0
20231213,182300,2039062915,4535,4535,4535,4535,0
20231213,182200,2039062915,4535,4535,4535,4535,0
20231213,182100,2039062915,4535,4535,4535,4535,0
20231213,182000,2039062915,4535,4535,4535,4535,0
20231213,181900,2039062915,4535,4535,4535,4535,8601
20231213,181800,2039062915,4535,4535,4535,4535,0
20231213,181700,2039062915,4535,4535,4535,4535,0
20231213,181600,2039062915,4535,4535,4535,4535,0
20231213,181500,2039062915,4535,4535,4535,4535,0
20231213,181400,2039062915,4535,4535,4535,4535,0
20231213,181300,2039062915,4535,4535,4535,4535,0
20231213,181200,2039062915,4535,4535,4535,4535,0
20231213,181100,2039062915,4535,4535,4535,4535,0
20231213,181000,2039062915,4535,4535,4535,4535,0
20231213,180900,2039062915,4535,4535,4535,4535,0
20231213,180800,2039062915,4535,4535,4535,4535,0
20231213,180700,2039062915,4535,4535,4535,4535,0
20231213,180600,2039062915,4535,4535,4535,4535,0
20231213,180500,2039062915,4535,4535,4535,4535,0
20231213,180400,2039062915,4535,4535,4535,4535,0
20231213,180300,2039062915,4535,4535,4535,4535,0
20231213,180200,2039062915,4535,4535,4535,4535,0
20231213,180100,2039062915,4535,4535,4535,4535,0
20231213,180000,2039062915,4535,4535,4535,4535,0
20231213,175900,2039062915,4535,4535,4535,4535,0
20231213,175800,2039062915,4535,4535,4535,4535,0
20231213,175700,2039062915,4535,4535,4535,4535,0
20231213,175600,2039062915,4535,4535,4535,4535,0
20231213,175500,2039062915,4535,4535,4535,4535,0
20231213,175400,2039062915,4535,4535,4535,4535,0
20231213,175300,2039062915,4535,4535,4535,4535,0
20231213,175200,2039062915,4535,4535,4535,4535,0
20231213,175100,2039062915,4535,4535,4535,4535,0
20231213,175000,2039062915,4535,4535,4535,4535,0
20231213,174900,2039062915,4535,4535,4535,4535,8601
20231213,174800,2039062915,4535,4535,4535,4535,0
20231213,174700,2039062915,4535,4535,4535,4535,0
20231213,174600,2039062915,4535,4535,4535,4535,0
20231213,174500,2039062915,4535,4535,4535,4535,0
20231213,174400,2039062915,4535,4535,4535,4535,0
20231213,174300,2039062915,4535,4535,4535,4535,0
20231213,174200,2039062915,4535,4535,4535,4535,0
20231213,174100,2039062915,4535,4535,4535,4535,0
20231213,174000,2039062915,4535,4535,4535,4535,0
20231213,173900,2039062915,4535,4535,4535,4535,0
20231213,173800,2039062915,4535,4535,4535,4535,0
20231213,173700,2039062915,4535,4535,4535,4535,0
20231213,173600,2039062915,4535,4535,4535,4535,0
20231213,173500,2039062915,4535,4535,4535,4535,0
20231213,173400,2039062915,4535,4535,4535,4535,0
20231213,173300,2039062915,4535,4535,4535,4535,0
20231213,173200,2039062915,4535,4535,4535,4535,0
20231213,173100,2039062915,4535,4535,4535,4535,0
20231213,173000,2039062915,4535,4535,4535,4535,0
20231213,172900,2039062915,4535,4535,4535,4535,0
20231213,172800,2039062915,4535,4535,4535,4535,0
20231213,172700,2039062915,4535,4535,4535,4535,0
20231213,172600,2039062915,4535,4535,4535,4535,0
20231213,172500,2039062915,4535,4535,4535,4535,0
20231213,172400,2039062915,4535,4535,4535,4535,0
20231213,172300,2039062915,4535,4535,4535,4535,0
20231213,172200,2039062915,4535,4535,4535,4535,0
20231213,172100,2039062915,4535,4535,4535,4535,0
20231213,172000,2039062915,4535,4535,4535,4535,0
20231213,171900,2039062915,4535,4535,4535,4535,8601
20231213,171800,2039062915,4535,4535,4535,4535,0
20231213,171700,2039062915,4535,4535,4535,4535,0
20231213,171600,2039062915,4535,4535,4535,4535,0
20231213,171500,2039062915,4535,4535,4535,4535,0
20231213,171400,2039062915,4535,4535,4535,4535,0
20231213,171300,2039062915,4535,4535,4535,4535,0
20231213,171200,2039062915,4535,4535,4535,4535,0
20231213,171100,2039062915,4535,4535,4535,4535,0
20231213,171000,2039062915,4535,4535,4535,4535,0
20231213,170900,2039062915,4535,4535,4535,4535,0
20231213,170800,2039062915,4535,4535,4535,4535,0
20231213,170700,2039062915,4535,4535,4535,4535,0
20231213,170600,2039062915,4535,4535,4535,4535,0
20231213,170500,2039062915,4535,4535,4535,4535,0
20231213,170400,2039062915,4535,4535,4535,4535,0
20231213,170300,2039062915,4535,4535,4535,4535,0
20231213,170200,2039062915,4535,4535,4535,4535,0
20231213,170100,2039062915,4535,4535,4535,4535,0
20231213,170000,2039062915,4535,4535,4535,4535,0
20231213,165900,2039062915,4535,4535,4535,4535,0
20231213,165800,2039062915,4535,4535,4535,4535,0
20231213,165700,2039062915,4535,4535,4535,4535,0
20231213,165600,2039062915,4535,4535,4535,4535,0
20231213,165500,2039062915,4535,4535,4535,4535,0
20231213,165400,2039062915,4535,4535,4535,4535,0
20231213,165300,2039062915,4535,4535,4535,4535,0
20231213,165200,2039062915,4535,4535,4535,4535,0
20231213,165100,2039062915,4535,4535,4535,4535,0
20231213,165000,2039062915,4535,4535,4535,4535,0
20231213,164900,2039062915,4535,4535,4535,4535,8601
20231213,164800,2039062915,4535,4535,4535,4535,0
20231213,164700,2039062915,4535,4535,4535,4535,0
20231213,164600,2039062915,4535,4535,4535,4535,0
20231213,164500,2039062915,4535,4535,4535,4535,0
20231213,164400,2039062915,4535,4535,4535,4535,0
20231213,164300,2039062915,4535,4535,4535,4535,0
20231213,164200,2039062915,4535,4535,4535,4535,0
20231213,164100,2039062915,4535,4535,4535,4535,0
20231213,164000,2039062915,4535,4535,4535,4535,0
20231213,163900,2039062915,4535,4535,4535,4535,0
20231213,163800,2039062915,4535,4535,4535,4535,0
20231213,163700,2039062915,4535,4535,4535,4535,0
20231213,163600,2039062915,4535,4535,4535,4535,0
20231213,163500,2039062915,4535,4535,4535,4535,0
20231213,163400,2039062915,4535,4535,4535,4535,0
20231213,163300,2039062915,4535,4535,4535,4535,0
20231213,163200,2039062915,4535,4535,4535,4535,0
20231213,163100,2039062915,4535,4535,4535,4535,0
20231213,163000,2039062915,4535,4535,4535,4535,0
20231213,162900,2039062915,4535,4535,4535,4535,0
20231213,162800,2039062915,4535,4535,4535,4535,0
20231213,162700,2039062915,4535,4535,4535,4535,0
20231213,162600,2039062915,4535,4535,4535,4535,0
20231213,162500,2039062915,4535,4535,4535,4535,0
20231213,162400,2039062915,4535,4535,4535,4535,0
20231213,162300,2039062915,4535,4535,4535,4535,0
20231213,162200,2039062915,4535,4535,4535,4535,0
20231213,162100,2039062915,4535,4535,4535,4535,0
20231213,162000,2039062915,4535,4535,4535,4535,0
20231213,161900,2039062915,4535,4535,4535,4535,8601
20231213,161800,2039062915,4535,4535,4535,4535,0
20231213,161700,2039062915,4535,4535,4535,4535,0
20231213,161600,2039062915,4535,4535,4535,4535,0
20231213,161500,2039062915,4535,4535,4535,4535,0
20231213,161400,2039062915,4535,4535,4535,4535,0
20231213,161300,2039062915,4535,4535,4535,4535,0
20231213,161200,2039062915,4535,4535,4535,4535,0
20231213,161100,2039062915,4535,4535,4535,4535,0
20231213,161000,2039062915,4535,4535,4535,4535,0
20231213,160900,2039062915,4535,4535,4535,4535,0
20231213,160800,2039062915,4535,4535,4535,4535,0
20231213,160700,2039062915,4535,4535,4535,4535,0
20231213,160600,2039062915,4535,4535,4535,4535,0
20231213,160500,2039062915,4535,4535,4535,4535,0
20231213,160400,2039062915,4535,4535,4535,4535,0
20231213,160300,2039062915,4535,4535,4535,4535,0
20231213,160200,2039062915,4535,4535,4535,4535,0
20231213,160100,2039062915,4535,4535,4535,4535,0
20231213,160000,2039062915,4535,4535,4535,4535,0
20231213,155900,2039062915,4535,4535,4535,4535,0
20231213,155800,2039062915,4535,4535,4535,4535,0
20231213,155700,2039062915,4535,4535,4535,4535,0
20231213,155600,2039062915,4535,4535,4535,4535,0
20231213,155500,2039062915,4535,4535,4535,4535,0
20231213,155400,2039062915,4535,4535,4535,4535,0
20231213,155300,2039062915,4535,4535,4535,4535,0
20231213,155200,2039062915,4535,4535,4535,4535,0
20231213,155100,2039062915,4535,4535,4535,4535,0
20231213,155000,2039062915,4535,4535,4535,4535,0
20231213,154900,2039062915,4535,4535,4535,4535,8601
20231213,154800,2039062915,4535,4535,4535,4535,0
20231213,154700,2039062915,4535,4535,4535,4535,0
20231213,154600,2039062915,4535,4535,4535,4535,0
20231213,154500,2039062915,4535,4535,4535,4535,0
20231213,154400,2039062915,4535,4535,4535,4535,0
20231213,154300,2039062915,4535,4535,4535,4535,0
20231213,154200,2039062915,4535,4535,4535,4535,0
20231213,154100,2039062915,4535,4535,4535,4535,0
20231213,154000,2039062915,4535,4535,4535,4535,0
20231213,153900,2039062915,4535,4535,4535,4535,0
20231213,153800,2039062915,4535,4535,4535,4535,0
20231213,153700,2039062915,4535,4535,4535,4535,0
20231213,153600,2039062915,4535,4535,4535,4535,0
20231213,153500,2039062915,4535,4535,4535,4535,0
20231213,153400,2039062915,4535,4535,4535,4535,0
20231213,153300,2039062915,4535,4535,4535,4535,0
20231213,153200,2039062915,4535,4535,4535,4535,0
20231213,153100,2039062915,4535,4535,4535,4535,0
20231213,153000,2039062915,4535,4535,4535,4535,8601
20231213,152900,2000057380,4515,4515,4515,4515,0
20231213,152800,2000057380,4515,4515,4515,4515,0
20231213,152700,2000057380,4515,4515,4515,4515,0
20231213,152600,2000057380,4515,4515,4515,4515,0
20231213,152500,2000057380,4515,4515,4515,4515,0
20231213,152400,2000057380,4515,4515,4515,4515,0
20231213,152300,2000057380,4515,4515,4515,4515,0
20231213,152200,2000057380,4515,4515,4515,4515,0
20231213,152100,2000057380,4515,4515,4515,4515,0
20231213,152000,2000057380,4515,4515,4515,4515,0
20231213,151900,2000057380,4515,4520,4520,4500,2528
20231213,151800,1988658150,4520,4520,4520,4515,548
20231213,151700,1986183275,4520,4515,4520,4510,896
20231213,151600,1982141075,4520,4520,4520,4515,438
20231213,151500,1980163375,4520,4520,4520,4520,1509
20231213,151400,1973342695,4515,4515,4515,4510,1035
20231213,151300,1968671680,4510,4510,4515,4510,820
20231213,151200,1964973355,4510,4515,4515,4500,281
20231213,151100,1963708060,4500,4505,4520,4500,5850
20231213,151000,1937360485,4515,4515,4520,4505,6068
20231213,150900,1909984165,4515,4510,4515,4510,35
20231213,150800,1909826145,4510,4520,4520,4510,3308
20231213,150700,1894881680,4515,4520,4520,4515,2919
20231213,150600,1881694490,4520,4525,4525,4520,133
20231213,150500,1881093170,4520,4530,4530,4515,643
20231213,150400,1878185835,4515,4525,4525,4515,559
20231213,150300,1875658035,4520,4515,4520,4515,1171
20231213,150200,1870366240,4515,4530,4530,4515,4013
20231213,150100,1852233430,4520,4530,4540,4520,2871
20231213,150000,1839240395,4535,4540,4540,4530,3260
20231213,145900,1824462370,4545,4545,4545,4545,10
20231213,145800,1824416920,4545,4540,4545,4540,723
20231213,145700,1821134450,4545,4540,4545,4535,1740
20231213,145600,1813237010,4535,4540,4545,4535,983
20231213,145500,1808777950,4545,4540,4545,4540,566
20231213,145400,1806205485,4540,4540,4550,4540,1460
20231213,145300,1799574235,4540,4550,4550,4540,277
20231213,145200,1798316125,4550,4550,4550,4550,3
20231213,145100,1798302475,4555,4545,4555,4540,501
20231213,145000,1796026295,4555,4540,4555,4540,5003
20231213,144900,1773267650,4540,4545,4550,4540,536
20231213,144800,1770832085,4555,4550,4555,4545,130
20231213,144700,1770240665,4555,4550,4555,4545,216
20231213,144600,1769258380,4545,4555,4555,4545,16
20231213,144500,1769185510,4545,4550,4555,4545,962
20231213,144400,1764809175,4555,4550,4555,4550,12
20231213,144300,1764754570,4555,4545,4555,4545,361
20231213,144200,1763110445,4555,4550,4555,4545,469
20231213,144100,1760976520,4555,4550,4555,4550,409
20231213,144000,1759115565,4550,4550,4555,4550,687
20231213,143900,1755987850,4555,4550,4555,4550,1037
20231213,143800,1751269495,4550,4550,4550,4550,54
20231213,143700,1751023795,4550,4540,4550,4540,136
20231213,143600,1750406190,4545,4540,4545,4540,165
20231213,143500,1749656815,4545,4540,4545,4540,2793
20231213,143400,1736976265,4545,4540,4545,4540,278
20231213,143300,1735714005,4540,4545,4550,4540,1043
20231213,143200,1730977670,4540,4545,4545,4540,101
20231213,143100,1730519125,4540,4540,4540,4540,100
20231213,143000,1730065125,4545,4540,4545,4540,1002
20231213,142900,1725516040,4540,4540,4540,4540,109
20231213,142800,1725021180,4545,4545,4545,4545,107
20231213,142700,1724534865,4545,4545,4545,4545,79
20231213,142600,1724175810,4545,4550,4550,4545,1837
20231213,142500,1715825095,4550,4550,4550,4545,1604
20231213,142400,1708534265,4545,4560,4560,4545,3347
20231213,142300,1693298735,4555,4565,4565,4555,171
20231213,142200,1692518630,4565,4570,4570,4555,3515
20231213,142100,1676483155,4570,4565,4570,4565,51
20231213,142000,1676250090,4570,4565,4570,4565,521
20231213,141900,1673869190,4570,4570,4570,4570,1709
20231213,141800,1666059060,4570,4570,4570,4570,280
20231213,141700,1664779460,4570,4570,4570,4570,2
20231213,141600,1664770320,4565,4570,4570,4565,881
20231213,141500,1660746360,4570,4565,4575,4565,687
20231213,141400,1657608000,4565,4575,4575,4565,1859
20231213,141300,1649111385,4575,4570,4575,4570,4
20231213,141200,1649093090,4575,4570,4575,4570,312
20231213,141100,1647667200,4570,4565,4570,4565,918
20231213,141000,1643472440,4570,4570,4570,4565,129
20231213,140900,1642882935,4570,4560,4570,4560,392
20231213,140800,1641092090,4560,4570,4575,4560,2406
20231213,140700,1630095390,4580,4580,4580,4580,3068
20231213,140600,1616043950,4580,4580,4585,4575,1778
20231213,140500,1607903020,4585,4580,4590,4580,6322
20231213,140400,1578923310,4575,4565,4580,4565,2173
20231213,140300,1568986530,4570,4560,4570,4560,276
20231213,140200,1567727835,4565,4570,4570,4565,348
20231213,140100,1566138360,4570,4570,4570,4570,1474
20231213,140000,1559402180,4570,4575,4575,4570,189
20231213,135900,1558538245,4575,4570,4575,4570,3382
20231213,135800,1543070970,4570,4570,4570,4565,1356
20231213,135700,1536874550,4570,4565,4570,4565,1742
20231213,135600,1528916835,4570,4565,4570,4565,2293
20231213,135500,1518438790,4570,4565,4570,4565,6635
20231213,135400,1488124515,4570,4570,4570,4570,1
20231213,135300,1488119945,4570,4570,4570,4570,26
20231213,135200,1488001125,4570,4570,4570,4565,1963
20231213,135100,1479030350,4570,4575,4575,4570,3068
20231213,135000,1464999090,4570,4570,4575,4565,1926
20231213,134900,1456197425,4575,4570,4575,4570,2607
20231213,134800,1444276870,4570,4565,4570,4565,1398
20231213,134700,1437894990,4560,4565,4565,4560,2266
20231213,134600,1427552840,4565,4565,4565,4560,2943
20231213,134500,1414119095,4565,4560,4565,4560,2025
20231213,134400,1404882730,4560,4560,4560,4560,1
20231213,134300,1404878170,4555,4560,4560,4555,53
20231213,134200,1404636745,4555,4555,4560,4555,1314
20231213,134100,1398647935,4555,4550,4555,4550,95
20231213,134000,1398215345,4550,4555,4555,4550,340
20231213,133900,1396668240,4555,4555,4555,4555,30
20231213,133800,1396531590,4555,4555,4555,4555,297
20231213,133700,1395178755,4555,4550,4555,4545,938
20231213,133600,1390913050,4555,4555,4560,4555,2298
20231213,133500,1380445655,4550,4555,4555,4550,201
20231213,133400,1379531100,4555,4550,4555,4545,678
20231213,133300,1376446655,4550,4550,4550,4545,328
20231213,133200,1374954355,4550,4555,4555,4550,627
20231213,133100,1372101450,4555,4550,4555,4550,122
20231213,133000,1371546345,4550,4550,4555,4550,840
20231213,132900,1367721650,4555,4550,4555,4550,591
20231213,132800,1365032585,4550,4550,4550,4550,25
20231213,132700,1364918835,4550,4545,4550,4545,1050
20231213,132600,1360144375,4545,4540,4550,4540,1487
20231213,132500,1353386955,4545,4545,4545,4545,1
20231213,132400,1353382410,4535,4525,4545,4525,1000
20231213,132300,1348842425,4535,4530,4535,4530,1465
20231213,132200,1342202590,4535,4535,4535,4535,323
20231213,132100,1340737785,4540,4540,4540,4540,1
20231213,132000,1340733245,4535,4540,4540,4535,179
20231213,131900,1339921130,4545,4540,4545,4540,363
20231213,131800,1338273105,4540,4540,4540,4540,0
20231213,131700,1338273105,4540,4540,4540,4540,350
20231213,131600,1336684105,4540,4540,4540,4540,20
20231213,131500,1336593305,4540,4540,4540,4540,652
20231213,131400,1333633225,4545,4540,4545,4540,404
20231213,131300,1331798995,4545,4540,4545,4540,102
20231213,131200,1331335910,4540,4540,4545,4540,161
20231213,131100,1330604965,4545,4540,4545,4540,460
20231213,131000,1328516555,4540,4535,4545,4535,1845
20231213,130900,1320140200,4535,4540,4540,4535,7
20231213,130800,1320108450,4535,4535,4535,4535,1014
20231213,130700,1315509960,4530,4535,4535,4530,44
20231213,130600,1315310470,4535,4530,4535,4530,207
20231213,130500,1314372740,4530,4530,4530,4530,102
20231213,130400,1313910680,4530,4530,4530,4530,20
20231213,130300,1313820080,4530,4530,4530,4530,100
20231213,130200,1313367080,4530,4530,4530,4530,0
20231213,130100,1313367080,4530,4530,4530,4530,38
20231213,130000,1313194940,4530,4530,4530,4530,363
20231213,125900,1311550550,4530,4530,4530,4530,71
20231213,125800,1311228920,4530,4535,4535,4530,250
20231213,125700,1310096135,4535,4535,4535,4535,542
20231213,125600,1307638165,4530,4515,4530,4515,924
20231213,125500,1303456140,4525,4515,4525,4515,1164
20231213,125400,1298194475,4520,4520,4520,4520,375
20231213,125300,1296499475,4520,4520,4525,4520,3
20231213,125200,1296485910,4520,4520,4525,4520,16
20231213,125100,1296413565,4520,4520,4520,4520,2
20231213,125000,1296404525,4520,4520,4520,4520,8
20231213,124900,1296368365,4520,4520,4520,4520,5
20231213,124800,1296345765,4520,4520,4525,4520,8
20231213,124700,1296309600,4515,4520,4525,4515,1097
20231213,124600,1291350850,4520,4515,4525,4515,15
20231213,124500,1291283000,4515,4515,4530,4515,28
20231213,124400,1291156310,4515,4520,4530,4515,11584
20231213,124300,1238803700,4520,4520,4520,4520,125
20231213,124200,1238238700,4525,4525,4530,4520,4
20231213,124100,1238220600,4520,4520,4520,4520,1
20231213,124000,1238216080,4520,4520,4525,4520,3
20231213,123900,1238202515,4525,4520,4525,4520,601
20231213,123800,1235483495,4520,4505,4520,4505,2
20231213,123700,1235474470,4525,4530,4530,4505,57
20231213,123600,1235217165,4500,4530,4530,4495,9075
20231213,123500,1194345105,4535,4535,4535,4535,543
20231213,123400,1191882600,4535,4540,4540,4535,375
20231213,123300,1190180900,4540,4540,4540,4540,0
20231213,123200,1190180900,4540,4540,4540,4540,0
20231213,123100,1190180900,4540,4540,4540,4540,0
20231213,123000,1190180900,4540,4540,4540,4540,157
20231213,122900,1189468120,4540,4540,4540,4540,300
20231213,122800,1188106120,4540,4530,4540,4530,1638
20231213,122700,1180685675,4530,4540,4540,4530,138
20231213,122600,1180060335,4530,4540,4540,4530,435
20231213,122500,1178087735,4540,4540,4540,4540,141
20231213,122400,1177447595,4540,4540,4540,4540,0
20231213,122300,1177447595,4540,4540,4540,4540,862
20231213,122200,1173534115,4540,4540,4540,4540,150
20231213,122100,1172853115,4530,4530,4530,4530,0
20231213,122000,1172853115,4530,4530,4530,4530,43
20231213,121900,1172658325,4530,4530,4530,4530,381
20231213,121800,1170932395,4530,4530,4530,4530,600
20231213,121700,1168214395,4530,4530,4530,4530,0
20231213,121600,1168214395,4530,4530,4530,4530,101
20231213,121500,1167756865,4520,4520,4520,4515,501
20231213,121400,1165494380,4520,4530,4530,4520,47
20231213,121300,1165281540,4530,4530,4530,4515,1063
20231213,121200,1160481120,4530,4535,4540,4530,111
20231213,121100,1159977645,4535,4535,4535,4535,11
20231213,121000,1159927760,4535,4540,4540,4495,20723
20231213,120900,1066386345,4540,4540,4540,4540,256
20231213,120800,1065224105,4540,4540,4540,4540,150
20231213,120700,1064543105,4540,4540,4540,4540,10
20231213,120600,1064497705,4540,4545,4545,4540,87
20231213,120500,1064102570,4545,4545,4545,4545,0
20231213,120400,1064102570,4545,4535,4545,4535,316
20231213,120300,1062667870,4540,4535,4540,4535,2
20231213,120200,1062658795,4535,4540,4540,4535,20
20231213,120100,1062568005,4540,4540,4540,4540,559
20231213,120000,1060030145,4535,4535,4535,4535,1
20231213,115900,1060025610,4545,4535,4545,4535,22
20231213,115800,1059925830,4535,4545,4545,4535,10
20231213,115700,1059880440,4545,4530,4545,4530,54
20231213,115600,1059635805,4545,4525,4545,4525,1093
20231213,115500,1054689940,4525,4525,4525,4525,494
20231213,115400,1052454590,4530,4535,4535,4530,1918
20231213,115300,1043763840,4535,4535,4535,4535,83
20231213,115200,1043387435,4535,4540,4540,4535,680
20231213,115100,1040303385,4540,4540,4540,4540,8
20231213,115000,1040267065,4535,4535,4535,4535,703
20231213,114900,1037078960,4545,4545,4545,4545,12
20231213,114800,1037024420,4540,4540,4540,4540,296
20231213,114700,1035680580,4545,4545,4545,4545,359
20231213,114600,1034048925,4545,4545,4545,4545,57
20231213,114500,1033789860,4550,4545,4550,4545,14
20231213,114400,1033726165,4545,4545,4550,4545,75
20231213,114300,1033385285,4545,4545,4545,4545,1
20231213,114200,1033380740,4545,4545,4550,4545,3
20231213,114100,1033367100,4545,4530,4545,4530,77
20231213,114000,1033017150,4530,4545,4545,4530,1049
20231213,113900,1028259630,4545,4540,4545,4540,399
20231213,113800,1026447665,4540,4545,4545,4540,132
20231213,113700,1025848380,4540,4540,4540,4535,98
20231213,113600,1025403775,4540,4540,4540,4535,793
20231213,113500,1021805565,4540,4535,4540,4535,117
20231213,113400,1021274885,4535,4535,4535,4535,35
20231213,113300,1021116160,4535,4535,4540,4535,291
20231213,113200,1019796470,4535,4535,4535,4535,71
20231213,113100,1019474485,4535,4535,4535,4535,183
20231213,113000,1018644580,4535,4535,4540,4535,554
20231213,112900,1016132185,4540,4545,4545,4540,3573
20231213,112800,999906780,4550,4550,4550,4550,20
20231213,112700,999815780,4545,4550,4550,4545,53
20231213,112600,999574720,4545,4550,4550,4545,320
20231213,112500,998119450,4550,4550,4550,4545,36
20231213,112400,997955700,4550,4550,4550,4550,223
20231213,112300,996941050,4550,4550,4550,4545,1038
20231213,112200,992222335,4550,4550,4550,4550,255
20231213,112100,991062085,4545,4545,4545,4545,29
20231213,112000,990930280,4545,4540,4545,4540,164
20231213,111900,990184980,4540,4540,4540,4540,424
20231213,111800,988260020,4540,4550,4550,4540,2
20231213,111700,988250930,4545,4545,4545,4545,0
20231213,111600,988250930,4545,4545,4550,4545,710
20231213,111500,985023975,4545,4550,4550,4545,612
20231213,111400,982242075,4545,4550,4550,4545,60
20231213,111300,981969325,4550,4545,4550,4545,1878
20231213,111200,973433805,4550,4550,4555,4550,815
20231213,111100,969725500,4550,4555,4555,4550,1054
20231213,111000,964927175,4555,4560,4560,4555,2236
20231213,110900,954736775,4555,4560,4560,4555,964
20231213,110800,950344235,4560,4560,4560,4555,1164
20231213,110700,945037675,4560,4560,4565,4560,868
20231213,110600,941079585,4565,4560,4565,4550,1195
20231213,110500,935632000,4555,4565,4565,4555,4540
20231213,110400,914921110,4565,4555,4565,4555,2403
20231213,110300,903959370,4560,4550,4560,4550,2131
20231213,110200,894261165,4550,4560,4560,4545,2182
20231213,110100,884321715,4560,4545,4560,4545,1395
20231213,110000,877971220,4550,4550,4550,4545,481
20231213,105900,875783420,4555,4550,4555,4550,1017
20231213,105800,871152775,4550,4555,4555,4550,527
20231213,105700,868754260,4555,4555,4555,4555,521
20231213,105600,866381105,4555,4560,4560,4550,1926
20231213,105500,857607935,4560,4555,4560,4555,648
20231213,105400,854653560,4555,4555,4555,4550,1534
20231213,105300,847671685,4550,4555,4560,4550,1141
20231213,105200,842474695,4555,4555,4555,4550,1611
20231213,105100,835139815,4560,4555,4560,4550,1925
20231213,105000,826371245,4555,4545,4555,4545,6733
20231213,104900,795723570,4545,4535,4545,4535,919
20231213,104800,791551275,4535,4530,4535,4525,11573
20231213,104700,739082455,4530,4530,4530,4525,680
20231213,104600,736005305,4525,4525,4530,4525,118
20231213,104500,735471350,4525,4525,4525,4520,714
20231213,104400,732243560,4525,4520,4525,4520,464
20231213,104300,730146210,4515,4515,4515,4515,13
20231213,104200,730087515,4515,4515,4515,4515,394
20231213,104100,728308605,4515,4520,4520,4515,176
20231213,104000,727513465,4520,4525,4525,4520,265
20231213,103900,726315410,4525,4525,4525,4525,101
20231213,103800,725858385,4525,4525,4525,4525,101
20231213,103700,725401360,4515,4510,4515,4510,147
20231213,103600,724738355,4510,4520,4525,4510,706
20231213,103500,721546840,4520,4520,4520,4520,1
20231213,103400,721542320,4510,4520,4520,4510,25
20231213,103300,721429450,4520,4520,4520,4520,1
20231213,103200,721424930,4520,4510,4520,4505,2060
20231213,103100,712140365,4515,4520,4520,4515,123
20231213,103000,711585015,4510,4510,4520,4510,127
20231213,102900,711011735,4510,4510,4510,4510,4
20231213,102800,710993695,4510,4510,4510,4510,363
20231213,102700,709356565,4510,4515,4515,4510,170
20231213,102600,708589720,4515,4520,4520,4515,127
20231213,102500,708016280,4515,4520,4520,4515,470
20231213,102400,705892190,4520,4520,4520,4520,11
20231213,102300,705842470,4520,4520,4520,4520,51
20231213,102200,705611950,4515,4515,4525,4515,520
20231213,102100,703261950,4515,4515,4530,4515,589
20231213,102000,700602600,4515,4530,4530,4515,1203
20231213,101900,695165600,4525,4530,4530,4525,687
20231213,101800,692056910,4525,4525,4525,4525,724
20231213,101700,688780810,4525,4525,4525,4525,11
20231213,101600,688731035,4525,4525,4525,4525,4
20231213,101500,688712935,4515,4510,4525,4510,9
20231213,101400,688672310,4520,4500,4520,4500,263
20231213,101300,687483850,4520,4500,4520,4500,7754
20231213,101200,652579635,4500,4495,4500,4495,512
20231213,101100,650278140,4500,4500,4500,4500,121
20231213,101000,649733640,4490,4500,4500,4490,130
20231213,100900,649149900,4495,4500,4505,4495,4048
20231213,100800,630953230,4500,4500,4505,4500,329
20231213,100700,629472675,4500,4495,4500,4495,26
20231213,100600,629355795,4490,4490,4490,4490,100
20231213,100500,628906795,4490,4490,4490,4490,602
20231213,100400,626203815,4490,4490,4495,4490,962
20231213,100300,621884315,4495,4490,4495,4490,166
20231213,100200,621138945,4495,4490,4495,4490,19
20231213,100100,621053580,4490,4495,4495,4490,633
20231213,100000,618211125,4495,4500,4505,4490,8306
20231213,095900,580862120,4500,4505,4505,4500,7804
20231213,095800,545719715,4510,4510,4510,4510,3
20231213,095700,545706185,4505,4510,4510,4505,1013
20231213,095600,541140105,4505,4510,4510,4505,225
20231213,095500,540126405,4505,4510,4510,4505,212
20231213,095400,539170910,4505,4505,4510,4500,720
20231213,095300,535930390,4505,4515,4515,4505,4048
20231213,095200,517676035,4520,4525,4525,4520,188
20231213,095100,516826190,4545,4530,4545,4530,2585
20231213,095000,505097420,4530,4530,4530,4530,3
20231213,094900,505083830,4510,4530,4535,4510,3335
20231213,094800,489978030,4530,4515,4530,4515,2796
20231213,094700,477332195,4515,4515,4520,4515,1345
20231213,094600,471259505,4515,4510,4515,4510,851
20231213,094500,467421470,4510,4510,4510,4505,150
20231213,094400,466745010,4510,4500,4515,4500,920
20231213,094300,462595905,4500,4505,4510,4500,216
20231213,094200,461622385,4510,4510,4510,4505,797
20231213,094100,458031855,4510,4500,4510,4500,2641
20231213,094000,446147345,4500,4505,4515,4500,994
20231213,093900,441673455,4500,4515,4515,4500,1184
20231213,093800,436344620,4515,4500,4515,4500,502
20231213,093700,434083300,4510,4500,4515,4500,260
20231213,093600,432909735,4500,4515,4515,4500,39
20231213,093500,432734190,4520,4505,4520,4500,2032
20231213,093400,423589275,4505,4510,4510,4505,2592
20231213,093300,411907330,4510,4520,4520,4510,396
20231213,093200,410118230,4510,4525,4530,4510,3755
20231213,093100,393138635,4530,4530,4530,4525,567
20231213,093000,390570670,4530,4535,4540,4525,911
20231213,092900,386443695,4540,4535,4540,4520,275
20231213,092800,385197195,4535,4525,4535,4520,2396
20231213,092700,374348845,4525,4520,4525,4520,842
20231213,092600,370540840,4520,4515,4525,4515,497
20231213,092500,368296510,4525,4515,4525,4515,2365
20231213,092400,357615335,4515,4510,4520,4510,337
20231213,092300,356095395,4500,4510,4510,4495,2985
20231213,092200,342667310,4510,4510,4510,4510,58
20231213,092100,342405730,4500,4500,4510,4500,586
20231213,092000,339767870,4500,4490,4510,4490,1667
20231213,091900,332269420,4490,4495,4495,4490,1988
20231213,091800,323342035,4495,4485,4495,4485,1154
20231213,091700,318163085,4485,4495,4495,4485,2919
20231213,091600,305059490,4490,4500,4500,4485,8603
20231213,091500,266408960,4495,4500,4500,4490,2437
20231213,091400,255454095,4500,4500,4500,4500,897
20231213,091300,251417595,4495,4510,4510,4495,3110
20231213,091200,237438070,4510,4510,4510,4500,4096
20231213,091100,219004090,4515,4515,4515,4505,4305
20231213,091000,199592490,4515,4510,4515,4510,3291
20231213,090900,184741020,4510,4510,4515,4505,2256
20231213,090800,174566815,4515,4510,4515,4505,4209
20231213,090700,155585890,4515,4500,4515,4500,2885
20231213,090600,142595210,4500,4500,4500,4490,1855
20231213,090500,134255730,4500,4490,4500,4490,4229
20231213,090400,115232410,4500,4510,4520,4495,7620
20231213,090300,80919480,4510,4515,4520,4510,1045
20231213,090200,76201395,4515,4520,4520,4510,1660
20231213,090100,68706710,4510,4550,4550,4510,2804
20231213,090000,56057360,4515,4515,4560,4515,11186