KissMeData/014530/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,185800,1167435220,4300,4300,4300,4300,12298
20231208,185700,1167435220,4300,4300,4300,4300,0
20231208,185600,1167435220,4300,4300,4300,4300,0
20231208,185500,1167435220,4300,4300,4300,4300,0
20231208,185400,1167435220,4300,4300,4300,4300,0
20231208,185300,1167435220,4300,4300,4300,4300,0
20231208,185200,1167435220,4300,4300,4300,4300,0
20231208,185100,1167435220,4300,4300,4300,4300,0
20231208,185000,1167435220,4300,4300,4300,4300,0
20231208,184900,1167435220,4300,4300,4300,4300,0
20231208,184800,1167435220,4300,4300,4300,4300,0
20231208,184700,1167435220,4300,4300,4300,4300,0
20231208,184600,1167435220,4300,4300,4300,4300,0
20231208,184500,1167435220,4300,4300,4300,4300,0
20231208,184400,1167435220,4300,4300,4300,4300,0
20231208,184300,1167435220,4300,4300,4300,4300,0
20231208,184200,1167435220,4300,4300,4300,4300,0
20231208,184100,1167435220,4300,4300,4300,4300,0
20231208,184000,1167435220,4300,4300,4300,4300,0
20231208,183900,1167435220,4300,4300,4300,4300,0
20231208,183800,1167435220,4300,4300,4300,4300,0
20231208,183700,1167435220,4300,4300,4300,4300,0
20231208,183600,1167435220,4300,4300,4300,4300,0
20231208,183500,1167435220,4300,4300,4300,4300,0
20231208,183400,1167435220,4300,4300,4300,4300,0
20231208,183300,1167435220,4300,4300,4300,4300,0
20231208,183200,1167435220,4300,4300,4300,4300,0
20231208,183100,1167435220,4300,4300,4300,4300,0
20231208,183000,1167435220,4300,4300,4300,4300,0
20231208,182900,1167435220,4300,4300,4300,4300,0
20231208,182800,1167435220,4300,4300,4300,4300,12298
20231208,182700,1167435220,4300,4300,4300,4300,0
20231208,182600,1167435220,4300,4300,4300,4300,0
20231208,182500,1167435220,4300,4300,4300,4300,0
20231208,182400,1167435220,4300,4300,4300,4300,0
20231208,182300,1167435220,4300,4300,4300,4300,0
20231208,182200,1167435220,4300,4300,4300,4300,0
20231208,182100,1167435220,4300,4300,4300,4300,0
20231208,182000,1167435220,4300,4300,4300,4300,0
20231208,181900,1167435220,4300,4300,4300,4300,0
20231208,181800,1167435220,4300,4300,4300,4300,0
20231208,181700,1167435220,4300,4300,4300,4300,0
20231208,181600,1167435220,4300,4300,4300,4300,0
20231208,181500,1167435220,4300,4300,4300,4300,0
20231208,181400,1167435220,4300,4300,4300,4300,0
20231208,181300,1167435220,4300,4300,4300,4300,0
20231208,181200,1167435220,4300,4300,4300,4300,0
20231208,181100,1167435220,4300,4300,4300,4300,0
20231208,181000,1167435220,4300,4300,4300,4300,0
20231208,180900,1167435220,4300,4300,4300,4300,0
20231208,180800,1167435220,4300,4300,4300,4300,0
20231208,180700,1167435220,4300,4300,4300,4300,0
20231208,180600,1167435220,4300,4300,4300,4300,0
20231208,180500,1167435220,4300,4300,4300,4300,0
20231208,180400,1167435220,4300,4300,4300,4300,0
20231208,180300,1167435220,4300,4300,4300,4300,0
20231208,180200,1167435220,4300,4300,4300,4300,0
20231208,180100,1167435220,4300,4300,4300,4300,0
20231208,180000,1167435220,4300,4300,4300,4300,0
20231208,175900,1167435220,4300,4300,4300,4300,0
20231208,175800,1167435220,4300,4300,4300,4300,12298
20231208,175700,1167435220,4300,4300,4300,4300,0
20231208,175600,1167435220,4300,4300,4300,4300,0
20231208,175500,1167435220,4300,4300,4300,4300,0
20231208,175400,1167435220,4300,4300,4300,4300,0
20231208,175300,1167435220,4300,4300,4300,4300,0
20231208,175200,1167435220,4300,4300,4300,4300,0
20231208,175100,1167435220,4300,4300,4300,4300,0
20231208,175000,1167435220,4300,4300,4300,4300,0
20231208,174900,1167435220,4300,4300,4300,4300,0
20231208,174800,1167435220,4300,4300,4300,4300,0
20231208,174700,1167435220,4300,4300,4300,4300,0
20231208,174600,1167435220,4300,4300,4300,4300,0
20231208,174500,1167435220,4300,4300,4300,4300,0
20231208,174400,1167435220,4300,4300,4300,4300,0
20231208,174300,1167435220,4300,4300,4300,4300,0
20231208,174200,1167435220,4300,4300,4300,4300,0
20231208,174100,1167435220,4300,4300,4300,4300,0
20231208,174000,1167435220,4300,4300,4300,4300,0
20231208,173900,1167435220,4300,4300,4300,4300,0
20231208,173800,1167435220,4300,4300,4300,4300,0
20231208,173700,1167435220,4300,4300,4300,4300,0
20231208,173600,1167435220,4300,4300,4300,4300,0
20231208,173500,1167435220,4300,4300,4300,4300,0
20231208,173400,1167435220,4300,4300,4300,4300,0
20231208,173300,1167435220,4300,4300,4300,4300,0
20231208,173200,1167435220,4300,4300,4300,4300,0
20231208,173100,1167435220,4300,4300,4300,4300,0
20231208,173000,1167435220,4300,4300,4300,4300,0
20231208,172900,1167435220,4300,4300,4300,4300,0
20231208,172800,1167435220,4300,4300,4300,4300,12298
20231208,172700,1167435220,4300,4300,4300,4300,0
20231208,172600,1167435220,4300,4300,4300,4300,0
20231208,172500,1167435220,4300,4300,4300,4300,0
20231208,172400,1167435220,4300,4300,4300,4300,0
20231208,172300,1167435220,4300,4300,4300,4300,0
20231208,172200,1167435220,4300,4300,4300,4300,0
20231208,172100,1167435220,4300,4300,4300,4300,0
20231208,172000,1167435220,4300,4300,4300,4300,0
20231208,171900,1167435220,4300,4300,4300,4300,0
20231208,171800,1167435220,4300,4300,4300,4300,0
20231208,171700,1167435220,4300,4300,4300,4300,0
20231208,171600,1167435220,4300,4300,4300,4300,0
20231208,171500,1167435220,4300,4300,4300,4300,0
20231208,171400,1167435220,4300,4300,4300,4300,0
20231208,171300,1167435220,4300,4300,4300,4300,0
20231208,171200,1167435220,4300,4300,4300,4300,0
20231208,171100,1167435220,4300,4300,4300,4300,0
20231208,171000,1167435220,4300,4300,4300,4300,0
20231208,170900,1167435220,4300,4300,4300,4300,0
20231208,170800,1167435220,4300,4300,4300,4300,0
20231208,170700,1167435220,4300,4300,4300,4300,0
20231208,170600,1167435220,4300,4300,4300,4300,0
20231208,170500,1167435220,4300,4300,4300,4300,0
20231208,170400,1167435220,4300,4300,4300,4300,0
20231208,170300,1167435220,4300,4300,4300,4300,0
20231208,170200,1167435220,4300,4300,4300,4300,0
20231208,170100,1167435220,4300,4300,4300,4300,0
20231208,170000,1167435220,4300,4300,4300,4300,0
20231208,165900,1167435220,4300,4300,4300,4300,0
20231208,165800,1167435220,4300,4300,4300,4300,12298
20231208,165700,1167435220,4300,4300,4300,4300,0
20231208,165600,1167435220,4300,4300,4300,4300,0
20231208,165500,1167435220,4300,4300,4300,4300,0
20231208,165400,1167435220,4300,4300,4300,4300,0
20231208,165300,1167435220,4300,4300,4300,4300,0
20231208,165200,1167435220,4300,4300,4300,4300,0
20231208,165100,1167435220,4300,4300,4300,4300,0
20231208,165000,1167435220,4300,4300,4300,4300,0
20231208,164900,1167435220,4300,4300,4300,4300,0
20231208,164800,1167435220,4300,4300,4300,4300,0
20231208,164700,1167435220,4300,4300,4300,4300,0
20231208,164600,1167435220,4300,4300,4300,4300,0
20231208,164500,1167435220,4300,4300,4300,4300,0
20231208,164400,1167435220,4300,4300,4300,4300,0
20231208,164300,1167435220,4300,4300,4300,4300,0
20231208,164200,1167435220,4300,4300,4300,4300,0
20231208,164100,1167435220,4300,4300,4300,4300,0
20231208,164000,1167435220,4300,4300,4300,4300,0
20231208,163900,1167435220,4300,4300,4300,4300,0
20231208,163800,1167435220,4300,4300,4300,4300,0
20231208,163700,1167435220,4300,4300,4300,4300,0
20231208,163600,1167435220,4300,4300,4300,4300,0
20231208,163500,1167435220,4300,4300,4300,4300,0
20231208,163400,1167435220,4300,4300,4300,4300,0
20231208,163300,1167435220,4300,4300,4300,4300,0
20231208,163200,1167435220,4300,4300,4300,4300,0
20231208,163100,1167435220,4300,4300,4300,4300,0
20231208,163000,1167435220,4300,4300,4300,4300,0
20231208,162900,1167435220,4300,4300,4300,4300,0
20231208,162800,1167435220,4300,4300,4300,4300,12298
20231208,162700,1167435220,4300,4300,4300,4300,0
20231208,162600,1167435220,4300,4300,4300,4300,0
20231208,162500,1167435220,4300,4300,4300,4300,0
20231208,162400,1167435220,4300,4300,4300,4300,0
20231208,162300,1167435220,4300,4300,4300,4300,0
20231208,162200,1167435220,4300,4300,4300,4300,0
20231208,162100,1167435220,4300,4300,4300,4300,0
20231208,162000,1167435220,4300,4300,4300,4300,0
20231208,161900,1167435220,4300,4300,4300,4300,0
20231208,161800,1167435220,4300,4300,4300,4300,0
20231208,161700,1167435220,4300,4300,4300,4300,0
20231208,161600,1167435220,4300,4300,4300,4300,0
20231208,161500,1167435220,4300,4300,4300,4300,0
20231208,161400,1167435220,4300,4300,4300,4300,0
20231208,161300,1167435220,4300,4300,4300,4300,0
20231208,161200,1167435220,4300,4300,4300,4300,0
20231208,161100,1167435220,4300,4300,4300,4300,0
20231208,161000,1167435220,4300,4300,4300,4300,0
20231208,160900,1167435220,4300,4300,4300,4300,0
20231208,160800,1167435220,4300,4300,4300,4300,0
20231208,160700,1167435220,4300,4300,4300,4300,0
20231208,160600,1167435220,4300,4300,4300,4300,0
20231208,160500,1167435220,4300,4300,4300,4300,0
20231208,160400,1167435220,4300,4300,4300,4300,0
20231208,160300,1167435220,4300,4300,4300,4300,0
20231208,160200,1167435220,4300,4300,4300,4300,0
20231208,160100,1167435220,4300,4300,4300,4300,0
20231208,160000,1167435220,4300,4300,4300,4300,0
20231208,155900,1167435220,4300,4300,4300,4300,0
20231208,155800,1167435220,4300,4300,4300,4300,12298
20231208,155700,1167435220,4300,4300,4300,4300,0
20231208,155600,1167435220,4300,4300,4300,4300,0
20231208,155500,1167435220,4300,4300,4300,4300,0
20231208,155400,1167435220,4300,4300,4300,4300,0
20231208,155300,1167435220,4300,4300,4300,4300,0
20231208,155200,1167435220,4300,4300,4300,4300,0
20231208,155100,1167435220,4300,4300,4300,4300,0
20231208,155000,1167435220,4300,4300,4300,4300,0
20231208,154900,1167435220,4300,4300,4300,4300,0
20231208,154800,1167435220,4300,4300,4300,4300,0
20231208,154700,1167435220,4300,4300,4300,4300,0
20231208,154600,1167435220,4300,4300,4300,4300,0
20231208,154500,1167435220,4300,4300,4300,4300,0
20231208,154400,1167435220,4300,4300,4300,4300,0
20231208,154300,1167435220,4300,4300,4300,4300,0
20231208,154200,1167435220,4300,4300,4300,4300,0
20231208,154100,1167435220,4300,4300,4300,4300,0
20231208,154000,1167435220,4300,4300,4300,4300,0
20231208,153900,1167435220,4300,4300,4300,4300,0
20231208,153800,1167435220,4300,4300,4300,4300,0
20231208,153700,1167435220,4300,4300,4300,4300,0
20231208,153600,1167435220,4300,4300,4300,4300,0
20231208,153500,1167435220,4300,4300,4300,4300,0
20231208,153400,1167435220,4300,4300,4300,4300,0
20231208,153300,1167435220,4300,4300,4300,4300,0
20231208,153200,1167435220,4300,4300,4300,4300,0
20231208,153100,1167435220,4300,4300,4300,4300,0
20231208,153000,1167435220,4300,4300,4300,4300,12298
20231208,152900,1114553820,4290,4290,4290,4290,0
20231208,152800,1114553820,4290,4290,4290,4290,0
20231208,152700,1114553820,4290,4290,4290,4290,0
20231208,152600,1114553820,4290,4290,4290,4290,0
20231208,152500,1114553820,4290,4290,4290,4290,0
20231208,152400,1114553820,4290,4290,4290,4290,0
20231208,152300,1114553820,4290,4290,4290,4290,0
20231208,152200,1114553820,4290,4290,4290,4290,0
20231208,152100,1114553820,4290,4290,4290,4290,0
20231208,152000,1114553820,4290,4290,4290,4290,0
20231208,151900,1114553820,4290,4295,4295,4290,167
20231208,151800,1113837030,4295,4290,4295,4290,2417
20231208,151700,1103467940,4285,4295,4295,4285,1483
20231208,151600,1097101735,4300,4295,4300,4295,6752
20231208,151500,1068087170,4300,4300,4300,4295,72
20231208,151400,1067777920,4295,4290,4295,4290,854
20231208,151300,1064110340,4295,4295,4295,4295,70
20231208,151200,1063809690,4295,4295,4295,4285,1138
20231208,151100,1058922695,4295,4290,4295,4290,1429
20231208,151000,1052792280,4290,4290,4290,4285,76
20231208,150900,1052466590,4290,4290,4290,4290,795
20231208,150800,1049056040,4290,4290,4290,4290,1564
20231208,150700,1042346480,4290,4290,4290,4285,1583
20231208,150600,1035555760,4290,4290,4295,4290,102
20231208,150500,1035118175,4290,4290,4295,4290,173
20231208,150400,1034375505,4295,4295,4295,4295,2
20231208,150300,1034366915,4295,4290,4295,4290,4
20231208,150200,1034349740,4290,4290,4290,4290,279
20231208,150100,1033152830,4295,4295,4295,4295,24
20231208,150000,1033049750,4290,4290,4295,4290,81
20231208,145900,1032702255,4295,4295,4295,4295,147
20231208,145800,1032070890,4290,4295,4295,4290,303
20231208,145700,1030769855,4295,4290,4295,4290,162
20231208,145600,1030074315,4295,4295,4295,4295,0
20231208,145500,1030074315,4295,4290,4295,4290,880
20231208,145400,1026297540,4295,4290,4295,4290,101
20231208,145300,1025864245,4295,4290,4295,4290,913
20231208,145200,1021947465,4290,4290,4290,4290,470
20231208,145100,1019931165,4290,4290,4290,4290,1
20231208,145000,1019926875,4285,4290,4290,4285,216
20231208,144900,1019000585,4290,4290,4290,4290,301
20231208,144800,1017709295,4285,4285,4285,4285,200
20231208,144700,1016852295,4290,4290,4290,4280,2788
20231208,144600,1004907815,4285,4290,4290,4285,200
20231208,144500,1004050810,4280,4285,4290,4280,91
20231208,144400,1003661270,4280,4285,4285,4280,1078
20231208,144300,999046440,4290,4290,4290,4290,0
20231208,144200,999046440,4290,4285,4290,4285,506
20231208,144100,996878220,4280,4285,4285,4280,127
20231208,144000,996334645,4285,4285,4285,4280,709
20231208,143900,993299670,4285,4285,4285,4285,3
20231208,143800,993286815,4285,4280,4285,4280,76
20231208,143700,992961505,4285,4285,4285,4285,30
20231208,143600,992832955,4285,4280,4285,4280,570
20231208,143500,990390855,4285,4285,4285,4285,28
20231208,143400,990270875,4285,4285,4285,4280,72
20231208,143300,989962705,4280,4285,4285,4280,4
20231208,143200,989945570,4285,4280,4285,4280,1042
20231208,143100,985485800,4285,4275,4285,4275,1584
20231208,143000,978706690,4280,4275,4280,4275,91
20231208,142900,978317560,4280,4280,4280,4280,9
20231208,142800,978279040,4280,4280,4280,4280,50
20231208,142700,978065040,4280,4280,4280,4280,251
20231208,142600,976990760,4275,4280,4280,4275,1460
20231208,142500,970742310,4280,4280,4280,4280,801
20231208,142400,967314030,4280,4280,4280,4280,1
20231208,142300,967309750,4275,4275,4275,4275,70
20231208,142200,967010500,4280,4275,4280,4270,3441
20231208,142100,952310955,4280,4275,4280,4275,71
20231208,142000,952007425,4280,4280,4280,4280,0
20231208,141900,952007425,4280,4275,4280,4275,9
20231208,141800,951968945,4280,4285,4285,4280,721
20231208,141700,948883020,4285,4285,4285,4280,90
20231208,141600,948497720,4285,4285,4285,4285,12
20231208,141500,948446300,4285,4285,4285,4285,116
20231208,141400,947949240,4285,4285,4285,4280,255
20231208,141300,946856915,4285,4285,4285,4285,22
20231208,141200,946762645,4280,4285,4285,4280,243
20231208,141100,945722515,4285,4285,4285,4285,15
20231208,141000,945658240,4285,4280,4285,4280,71
20231208,140900,945354355,4285,4285,4285,4280,299
20231208,140800,944074050,4285,4285,4285,4285,135
20231208,140700,943495575,4285,4285,4285,4285,4
20231208,140600,943478435,4285,4285,4285,4285,1274
20231208,140500,938019345,4280,4280,4285,4280,705
20231208,140400,935001940,4275,4275,4275,4275,70
20231208,140300,934702690,4280,4275,4280,4275,232
20231208,140200,933709785,4280,4280,4280,4280,0
20231208,140100,933709785,4280,4280,4280,4280,1
20231208,140000,933705505,4280,4275,4280,4275,538
20231208,135900,931405550,4275,4275,4280,4275,231
20231208,135800,930418020,4280,4280,4280,4280,0
20231208,135700,930418020,4280,4280,4285,4275,160
20231208,135600,929733570,4280,4285,4285,4280,103
20231208,135500,929292725,4285,4285,4285,4280,160
20231208,135400,928607135,4285,4285,4290,4285,1006
20231208,135300,924294915,4285,4285,4285,4285,540
20231208,135200,921981015,4285,4275,4285,4275,87
20231208,135100,921608770,4270,4270,4270,4270,196
20231208,135000,920771850,4275,4280,4280,4275,85
20231208,134900,920408270,4280,4275,4280,4270,2001
20231208,134800,911860595,4280,4280,4280,4280,1675
20231208,134700,904691595,4285,4285,4285,4280,227
20231208,134600,903718935,4285,4285,4285,4285,61
20231208,134500,903457550,4285,4280,4285,4280,330
20231208,134400,902045140,4275,4280,4280,4275,94
20231208,134300,901643170,4280,4275,4280,4275,26
20231208,134200,901532005,4280,4275,4280,4275,411
20231208,134100,899774975,4275,4270,4275,4270,618
20231208,134000,897133090,4270,4280,4280,4270,1071
20231208,133900,892559210,4275,4275,4275,4275,449
20231208,133800,890639735,4275,4275,4275,4275,0
20231208,133700,890639735,4275,4270,4275,4270,120
20231208,133600,890127085,4275,4270,4275,4270,18
20231208,133500,890050220,4270,4275,4275,4270,513
20231208,133400,887859645,4275,4275,4275,4275,0
20231208,133300,887859645,4275,4270,4275,4270,848
20231208,133200,884234795,4275,4275,4275,4275,7
20231208,133100,884204870,4270,4270,4270,4270,247
20231208,133000,883150180,4270,4270,4270,4270,70
20231208,132900,882851280,4275,4275,4275,4275,1251
20231208,132800,877503255,4275,4275,4275,4275,1
20231208,132700,877498980,4275,4275,4275,4275,0
20231208,132600,877498980,4275,4275,4275,4275,2
20231208,132500,877490430,4270,4275,4275,4270,72
20231208,132400,877182980,4265,4265,4265,4265,439
20231208,132300,875310645,4275,4275,4275,4275,1
20231208,132200,875306370,4270,4270,4270,4265,697
20231208,132100,872333570,4270,4270,4270,4270,236
20231208,132000,871325850,4275,4270,4275,4270,238
20231208,131900,870309585,4270,4270,4270,4270,322
20231208,131800,868934645,4275,4275,4275,4275,1
20231208,131700,868930370,4270,4270,4270,4270,0
20231208,131600,868930370,4270,4270,4270,4270,0
20231208,131500,868930370,4270,4270,4270,4270,286
20231208,131400,867709150,4270,4270,4270,4270,0
20231208,131300,867709150,4270,4265,4270,4265,2583
20231208,131200,856680125,4265,4270,4270,4265,511
20231208,131100,854500655,4270,4270,4270,4270,2
20231208,131000,854492115,4265,4265,4265,4265,23
20231208,130900,854394020,4265,4270,4270,4265,500
20231208,130800,852261460,4275,4265,4275,4265,76
20231208,130700,851937260,4275,4275,4275,4265,559
20231208,130600,849552160,4275,4275,4275,4275,1
20231208,130500,849547885,4275,4265,4275,4265,193
20231208,130400,848724300,4275,4275,4275,4275,1
20231208,130300,848720025,4275,4275,4275,4270,988
20231208,130200,844500145,4270,4270,4270,4270,70
20231208,130100,844201245,4275,4275,4275,4275,1
20231208,130000,844196970,4275,4275,4275,4275,219
20231208,125900,843260745,4275,4270,4275,4270,282
20231208,125800,842056600,4275,4275,4275,4270,106
20231208,125700,841603950,4275,4275,4275,4275,1
20231208,125600,841599675,4270,4275,4275,4270,80
20231208,125500,841257690,4270,4270,4270,4270,244
20231208,125400,840215810,4270,4265,4270,4265,405
20231208,125300,838487235,4265,4270,4270,4265,78
20231208,125200,838154545,4270,4270,4270,4270,0
20231208,125100,838154545,4270,4275,4275,4270,621
20231208,125000,835502870,4275,4280,4280,4275,149
20231208,124900,834865390,4280,4280,4280,4280,1
20231208,124800,834861110,4270,4270,4270,4270,100
20231208,124700,834434110,4270,4275,4275,4270,718
20231208,124600,831367770,4275,4275,4275,4275,10
20231208,124500,831325020,4270,4270,4270,4270,0
20231208,124400,831325020,4270,4270,4270,4270,406
20231208,124300,829591400,4275,4270,4275,4270,73
20231208,124200,829279675,4275,4275,4275,4275,10
20231208,124100,829236925,4280,4280,4280,4280,200
20231208,124000,828380925,4280,4280,4280,4280,181
20231208,123900,827606245,4280,4270,4280,4270,37
20231208,123800,827448035,4270,4280,4280,4270,73
20231208,123700,827136310,4280,4285,4285,4280,234
20231208,123600,826133625,4285,4285,4285,4285,2014
20231208,123500,817503635,4285,4285,4285,4265,616
20231208,123400,814864845,4285,4285,4285,4280,626
20231208,123300,812182550,4285,4280,4285,4280,1225
20231208,123200,806939535,4280,4280,4280,4280,215
20231208,123100,806019335,4280,4270,4280,4270,372
20231208,123000,804429595,4270,4270,4270,4265,773
20231208,122900,801129485,4270,4270,4270,4265,447
20231208,122800,799220915,4270,4265,4270,4265,30
20231208,122700,799092960,4265,4260,4265,4260,302
20231208,122600,797805930,4265,4265,4265,4265,1
20231208,122500,797801665,4260,4260,4260,4260,70
20231208,122400,797503465,4265,4260,4265,4260,536
20231208,122300,795220095,4265,4265,4265,4265,1729
20231208,122200,787845910,4270,4270,4270,4270,3
20231208,122100,787833100,4265,4270,4270,4265,117
20231208,122000,787333860,4270,4270,4270,4270,34
20231208,121900,787188680,4270,4270,4270,4270,1
20231208,121800,787184410,4270,4270,4270,4270,1191
20231208,121700,782098840,4270,4270,4270,4270,70
20231208,121600,781799940,4280,4275,4280,4275,239
20231208,121500,780777045,4280,4280,4280,4275,7
20231208,121400,780747110,4275,4275,4280,4275,719
20231208,121300,777673380,4275,4285,4285,4275,104
20231208,121200,777228750,4285,4280,4285,4275,281
20231208,121100,776027410,4275,4285,4285,4275,2
20231208,121000,776018850,4285,4285,4285,4285,0
20231208,120900,776018850,4285,4285,4285,4285,2
20231208,120800,776010280,4280,4280,4280,4280,503
20231208,120700,773857440,4285,4285,4285,4285,0
20231208,120600,773857440,4285,4275,4285,4275,121
20231208,120500,773339855,4285,4285,4285,4285,5
20231208,120400,773318430,4285,4285,4285,4285,88
20231208,120300,772941350,4285,4285,4285,4285,10
20231208,120200,772898500,4285,4280,4285,4280,740
20231208,120100,769731295,4280,4280,4280,4275,333
20231208,120000,768307670,4285,4285,4285,4285,0
20231208,115900,768307670,4285,4280,4285,4280,454
20231208,115800,766364530,4280,4280,4280,4280,18
20231208,115700,766287490,4280,4280,4280,4280,1
20231208,115600,766283210,4275,4275,4280,4275,2694
20231208,115500,754766350,4280,4275,4280,4275,11
20231208,115400,754719320,4290,4290,4290,4290,0
20231208,115300,754719320,4290,4285,4290,4285,249
20231208,115200,753652350,4275,4285,4285,4275,236
20231208,115100,752641240,4285,4285,4285,4285,1
20231208,115000,752636955,4285,4270,4285,4270,142
20231208,114900,752030600,4285,4285,4285,4285,300
20231208,114800,750745100,4285,4270,4285,4270,40
20231208,114700,750573715,4285,4285,4285,4285,2
20231208,114600,750565145,4285,4285,4285,4285,1
20231208,114500,750560860,4285,4285,4285,4285,22
20231208,114400,750466590,4285,4285,4285,4285,1
20231208,114300,750462305,4270,4285,4285,4270,59
20231208,114200,750210360,4285,4275,4285,4270,332
20231208,114100,748791590,4285,4275,4285,4275,572
20231208,114000,746341270,4285,4285,4285,4285,0
20231208,113900,746341270,4285,4285,4285,4285,0
20231208,113800,746341270,4285,4285,4285,4285,0
20231208,113700,746341270,4285,4285,4285,4275,504
20231208,113600,744182330,4285,4275,4285,4275,1201
20231208,113500,739038180,4270,4275,4275,4270,934
20231208,113400,735047145,4280,4280,4280,4280,0
20231208,113300,735047145,4280,4280,4280,4280,25
20231208,113200,734940145,4275,4275,4275,4275,70
20231208,113100,734640895,4280,4280,4280,4280,3
20231208,113000,734628055,4270,4275,4275,4270,110
20231208,112900,734158090,4285,4285,4285,4285,0
20231208,112800,734158090,4285,4285,4285,4285,0
20231208,112700,734158090,4285,4270,4285,4270,5
20231208,112600,734136710,4285,4285,4285,4285,0
20231208,112500,734136710,4285,4285,4285,4285,3
20231208,112400,734123855,4285,4285,4285,4285,148
20231208,112300,733489675,4285,4280,4285,4280,1000
20231208,112200,729204945,4280,4280,4280,4280,3
20231208,112100,729192105,4280,4270,4280,4270,100
20231208,112000,728764775,4270,4275,4275,4270,323
20231208,111900,727385550,4280,4280,4280,4280,1
20231208,111800,727381270,4270,4285,4285,4270,40
20231208,111700,727210355,4280,4280,4280,4280,1260
20231208,111600,721817555,4270,4270,4270,4270,300
20231208,111500,720536555,4280,4280,4280,4280,0
20231208,111400,720536555,4280,4280,4280,4280,315
20231208,111300,719188355,4280,4280,4280,4280,0
20231208,111200,719188355,4280,4280,4280,4280,1
20231208,111100,719184075,4265,4270,4270,4265,1011
20231208,111000,714871940,4280,4280,4280,4270,387
20231208,110900,713219410,4270,4270,4270,4265,2034
20231208,110800,704541630,4270,4270,4270,4270,10
20231208,110700,704498930,4275,4275,4275,4275,0
20231208,110600,704498930,4275,4265,4275,4265,11
20231208,110500,704452005,4265,4275,4275,4265,704
20231208,110400,701449435,4265,4275,4275,4265,1381
20231208,110300,695559385,4265,4265,4265,4265,89
20231208,110200,695179800,4280,4280,4280,4280,0
20231208,110100,695179800,4280,4280,4280,4280,1
20231208,110000,695175520,4280,4280,4280,4260,44
20231208,105900,694988040,4285,4285,4285,4285,0
20231208,105800,694988040,4285,4285,4285,4285,0
20231208,105700,694988040,4285,4285,4285,4285,0
20231208,105600,694988040,4285,4260,4285,4260,318
20231208,105500,693633210,4280,4280,4280,4280,7
20231208,105400,693603250,4285,4285,4285,4285,7
20231208,105300,693573255,4260,4285,4285,4260,413
20231208,105200,691803575,4285,4285,4285,4285,711
20231208,105100,688756940,4285,4290,4290,4285,365
20231208,105000,687192845,4290,4285,4290,4250,11669
20231208,104900,637430010,4285,4285,4285,4285,1
20231208,104800,637425725,4285,4285,4285,4285,1
20231208,104700,637421440,4285,4280,4285,4275,2474
20231208,104600,626835145,4280,4275,4280,4275,1267
20231208,104500,621418620,4285,4285,4285,4285,0
20231208,104400,621418620,4285,4280,4285,4280,149
20231208,104300,620780645,4280,4280,4280,4280,2
20231208,104200,620772085,4280,4285,4285,4280,131
20231208,104100,620210905,4285,4275,4285,4275,1073
20231208,104000,615620410,4275,4275,4275,4275,106
20231208,103900,615167260,4275,4275,4275,4265,1601
20231208,103800,608338365,4275,4275,4275,4275,213
20231208,103700,607427790,4270,4275,4275,4270,14
20231208,103600,607367955,4265,4260,4265,4260,640
20231208,103500,604641065,4275,4275,4275,4275,76
20231208,103400,604316165,4280,4275,4280,4275,2
20231208,103300,604307610,4280,4275,4285,4260,13
20231208,103200,604252050,4250,4285,4285,4250,8048
20231208,103100,569931065,4285,4285,4285,4285,0
20231208,103000,569931065,4285,4280,4285,4280,1970
20231208,102900,561489775,4280,4280,4280,4280,128
20231208,102800,560941935,4280,4280,4280,4280,22
20231208,102700,560847775,4280,4275,4280,4275,324
20231208,102600,559462670,4275,4275,4275,4270,19
20231208,102500,559381530,4265,4275,4275,4265,72
20231208,102400,559074430,4275,4275,4275,4275,52
20231208,102300,558852130,4275,4270,4275,4270,3074
20231208,102200,545726115,4255,4255,4255,4255,204
20231208,102100,544858095,4270,4255,4270,4255,10390
20231208,102000,500638540,4255,4255,4255,4255,505
20231208,101900,498489765,4255,4255,4255,4250,837
20231208,101800,494928335,4255,4255,4255,4250,367
20231208,101700,493367500,4255,4255,4255,4250,230
20231208,101600,492389200,4250,4255,4255,4250,2152
20231208,101500,483240630,4255,4255,4255,4255,1852
20231208,101400,475360370,4255,4270,4270,4255,3406
20231208,101300,460867825,4255,4265,4265,4255,2985
20231208,101200,448158335,4270,4265,4270,4265,146
20231208,101100,447535590,4265,4265,4265,4265,1
20231208,101000,447531325,4255,4275,4275,4255,600
20231208,100900,444975105,4275,4265,4275,4265,605
20231208,100800,442391675,4265,4260,4265,4260,850
20231208,100700,438768515,4265,4265,4265,4265,39
20231208,100600,438602180,4265,4255,4265,4255,73
20231208,100500,438291535,4255,4255,4255,4255,139
20231208,100400,437700090,4265,4255,4265,4250,597
20231208,100300,435160175,4255,4255,4255,4250,88
20231208,100200,434786085,4255,4250,4255,4250,995
20231208,100100,430552710,4255,4255,4260,4255,1399
20231208,100000,424599950,4255,4255,4260,4255,1103
20231208,095900,419906670,4265,4260,4265,4255,2148
20231208,095800,410766520,4260,4260,4260,4260,433
20231208,095700,408921940,4265,4270,4270,4255,103
20231208,095600,408483550,4255,4270,4270,4255,509
20231208,095500,406317285,4270,4265,4275,4260,2861
20231208,095400,394128260,4270,4285,4285,4265,423
20231208,095300,392324095,4285,4270,4285,4270,200
20231208,095200,391470065,4275,4280,4285,4275,96
20231208,095100,391059385,4275,4265,4275,4265,2460
20231208,095000,380544885,4275,4265,4275,4260,701
20231208,094900,377555610,4275,4275,4275,4275,1050
20231208,094800,373066860,4275,4280,4280,4260,6475
20231208,094700,345434325,4275,4275,4275,4275,966
20231208,094600,341304675,4275,4275,4275,4275,922
20231208,094500,337363125,4275,4270,4275,4270,221
20231208,094400,336418450,4270,4275,4275,4270,1809
20231208,094300,328685575,4280,4280,4280,4280,701
20231208,094200,325685295,4275,4290,4290,4275,69
20231208,094100,325389300,4295,4280,4295,4275,90
20231208,094000,325003395,4275,4290,4290,4275,81
20231208,093900,324657105,4275,4290,4290,4275,2622
20231208,093800,313443635,4285,4285,4285,4285,1
20231208,093700,313439350,4285,4290,4295,4285,523
20231208,093600,311195945,4290,4290,4295,4290,3035
20231208,093500,298170920,4290,4290,4290,4275,21
20231208,093400,298080980,4290,4280,4290,4275,1125
20231208,093300,293265980,4280,4280,4280,4280,105
20231208,093200,292816580,4275,4275,4275,4275,43
20231208,093100,292632755,4280,4280,4280,4270,167
20231208,093000,291919615,4270,4280,4280,4270,22
20231208,092900,291825655,4285,4285,4285,4285,0
20231208,092800,291825655,4285,4265,4285,4265,104
20231208,092700,291382060,4290,4280,4290,4280,5300
20231208,092600,268673840,4280,4280,4280,4280,986
20231208,092500,264453760,4265,4280,4280,4265,730
20231208,092400,261339860,4280,4265,4280,4265,3
20231208,092300,261327035,4265,4265,4285,4265,803
20231208,092200,257902200,4265,4265,4265,4265,199
20231208,092100,257053465,4285,4285,4285,4285,100
20231208,092000,256624965,4285,4265,4285,4265,3
20231208,091900,256612130,4265,4295,4295,4265,996
20231208,091800,252363250,4280,4300,4300,4280,849
20231208,091700,248728250,4300,4295,4300,4290,1880
20231208,091600,240657525,4300,4300,4305,4300,5630
20231208,091500,216446030,4305,4290,4305,4290,6186
20231208,091400,189857550,4295,4295,4295,4290,1132
20231208,091300,185000875,4290,4280,4290,4280,5740
20231208,091200,160396715,4285,4285,4285,4285,627
20231208,091100,157710020,4285,4270,4285,4245,8861
20231208,091000,119865825,4270,4245,4270,4245,9626
20231208,090900,78911675,4240,4255,4255,4240,1007
20231208,090800,74641445,4245,4265,4265,4245,1047
20231208,090700,70196010,4240,4265,4265,4240,1106
20231208,090600,65501415,4270,4270,4270,4240,855
20231208,090500,61874830,4250,4250,4275,4250,1165
20231208,090400,56923555,4270,4270,4270,4270,100
20231208,090300,56496555,4250,4260,4260,4250,1922
20231208,090200,48319470,4250,4260,4260,4250,3891
20231208,090100,31744510,4260,4275,4275,4260,1913
20231208,090000,23592115,4260,4250,4265,4250,5544