KissMeData/014530/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,185800,2697469400,4255,4255,4255,4255,6768
20231207,185700,2697469400,4255,4255,4255,4255,0
20231207,185600,2697469400,4255,4255,4255,4255,0
20231207,185500,2697469400,4255,4255,4255,4255,0
20231207,185400,2697469400,4255,4255,4255,4255,0
20231207,185300,2697469400,4255,4255,4255,4255,0
20231207,185200,2697469400,4255,4255,4255,4255,0
20231207,185100,2697469400,4255,4255,4255,4255,0
20231207,185000,2697469400,4255,4255,4255,4255,0
20231207,184900,2697469400,4255,4255,4255,4255,0
20231207,184800,2697469400,4255,4255,4255,4255,0
20231207,184700,2697469400,4255,4255,4255,4255,0
20231207,184600,2697469400,4255,4255,4255,4255,0
20231207,184500,2697469400,4255,4255,4255,4255,0
20231207,184400,2697469400,4255,4255,4255,4255,0
20231207,184300,2697469400,4255,4255,4255,4255,0
20231207,184200,2697469400,4255,4255,4255,4255,0
20231207,184100,2697469400,4255,4255,4255,4255,0
20231207,184000,2697469400,4255,4255,4255,4255,0
20231207,183900,2697469400,4255,4255,4255,4255,0
20231207,183800,2697469400,4255,4255,4255,4255,0
20231207,183700,2697469400,4255,4255,4255,4255,0
20231207,183600,2697469400,4255,4255,4255,4255,0
20231207,183500,2697469400,4255,4255,4255,4255,0
20231207,183400,2697469400,4255,4255,4255,4255,0
20231207,183300,2697469400,4255,4255,4255,4255,0
20231207,183200,2697469400,4255,4255,4255,4255,0
20231207,183100,2697469400,4255,4255,4255,4255,0
20231207,183000,2697469400,4255,4255,4255,4255,0
20231207,182900,2697469400,4255,4255,4255,4255,0
20231207,182800,2697469400,4255,4255,4255,4255,6768
20231207,182700,2697469400,4255,4255,4255,4255,0
20231207,182600,2697469400,4255,4255,4255,4255,0
20231207,182500,2697469400,4255,4255,4255,4255,0
20231207,182400,2697469400,4255,4255,4255,4255,0
20231207,182300,2697469400,4255,4255,4255,4255,0
20231207,182200,2697469400,4255,4255,4255,4255,0
20231207,182100,2697469400,4255,4255,4255,4255,0
20231207,182000,2697469400,4255,4255,4255,4255,0
20231207,181900,2697469400,4255,4255,4255,4255,0
20231207,181800,2697469400,4255,4255,4255,4255,0
20231207,181700,2697469400,4255,4255,4255,4255,0
20231207,181600,2697469400,4255,4255,4255,4255,0
20231207,181500,2697469400,4255,4255,4255,4255,0
20231207,181400,2697469400,4255,4255,4255,4255,0
20231207,181300,2697469400,4255,4255,4255,4255,0
20231207,181200,2697469400,4255,4255,4255,4255,0
20231207,181100,2697469400,4255,4255,4255,4255,0
20231207,181000,2697469400,4255,4255,4255,4255,0
20231207,180900,2697469400,4255,4255,4255,4255,0
20231207,180800,2697469400,4255,4255,4255,4255,0
20231207,180700,2697469400,4255,4255,4255,4255,0
20231207,180600,2697469400,4255,4255,4255,4255,0
20231207,180500,2697469400,4255,4255,4255,4255,0
20231207,180400,2697469400,4255,4255,4255,4255,0
20231207,180300,2697469400,4255,4255,4255,4255,0
20231207,180200,2697469400,4255,4255,4255,4255,0
20231207,180100,2697469400,4255,4255,4255,4255,0
20231207,180000,2697469400,4255,4255,4255,4255,0
20231207,175900,2697469400,4255,4255,4255,4255,0
20231207,175800,2697469400,4255,4255,4255,4255,6768
20231207,175700,2697469400,4255,4255,4255,4255,0
20231207,175600,2697469400,4255,4255,4255,4255,0
20231207,175500,2697469400,4255,4255,4255,4255,0
20231207,175400,2697469400,4255,4255,4255,4255,0
20231207,175300,2697469400,4255,4255,4255,4255,0
20231207,175200,2697469400,4255,4255,4255,4255,0
20231207,175100,2697469400,4255,4255,4255,4255,0
20231207,175000,2697469400,4255,4255,4255,4255,0
20231207,174900,2697469400,4255,4255,4255,4255,0
20231207,174800,2697469400,4255,4255,4255,4255,0
20231207,174700,2697469400,4255,4255,4255,4255,0
20231207,174600,2697469400,4255,4255,4255,4255,0
20231207,174500,2697469400,4255,4255,4255,4255,0
20231207,174400,2697469400,4255,4255,4255,4255,0
20231207,174300,2697469400,4255,4255,4255,4255,0
20231207,174200,2697469400,4255,4255,4255,4255,0
20231207,174100,2697469400,4255,4255,4255,4255,0
20231207,174000,2697469400,4255,4255,4255,4255,0
20231207,173900,2697469400,4255,4255,4255,4255,0
20231207,173800,2697469400,4255,4255,4255,4255,0
20231207,173700,2697469400,4255,4255,4255,4255,0
20231207,173600,2697469400,4255,4255,4255,4255,0
20231207,173500,2697469400,4255,4255,4255,4255,0
20231207,173400,2697469400,4255,4255,4255,4255,0
20231207,173300,2697469400,4255,4255,4255,4255,0
20231207,173200,2697469400,4255,4255,4255,4255,0
20231207,173100,2697469400,4255,4255,4255,4255,0
20231207,173000,2697469400,4255,4255,4255,4255,0
20231207,172900,2697469400,4255,4255,4255,4255,0
20231207,172800,2697469400,4255,4255,4255,4255,6768
20231207,172700,2697469400,4255,4255,4255,4255,0
20231207,172600,2697469400,4255,4255,4255,4255,0
20231207,172500,2697469400,4255,4255,4255,4255,0
20231207,172400,2697469400,4255,4255,4255,4255,0
20231207,172300,2697469400,4255,4255,4255,4255,0
20231207,172200,2697469400,4255,4255,4255,4255,0
20231207,172100,2697469400,4255,4255,4255,4255,0
20231207,172000,2697469400,4255,4255,4255,4255,0
20231207,171900,2697469400,4255,4255,4255,4255,0
20231207,171800,2697469400,4255,4255,4255,4255,0
20231207,171700,2697469400,4255,4255,4255,4255,0
20231207,171600,2697469400,4255,4255,4255,4255,0
20231207,171500,2697469400,4255,4255,4255,4255,0
20231207,171400,2697469400,4255,4255,4255,4255,0
20231207,171300,2697469400,4255,4255,4255,4255,0
20231207,171200,2697469400,4255,4255,4255,4255,0
20231207,171100,2697469400,4255,4255,4255,4255,0
20231207,171000,2697469400,4255,4255,4255,4255,0
20231207,170900,2697469400,4255,4255,4255,4255,0
20231207,170800,2697469400,4255,4255,4255,4255,0
20231207,170700,2697469400,4255,4255,4255,4255,0
20231207,170600,2697469400,4255,4255,4255,4255,0
20231207,170500,2697469400,4255,4255,4255,4255,0
20231207,170400,2697469400,4255,4255,4255,4255,0
20231207,170300,2697469400,4255,4255,4255,4255,0
20231207,170200,2697469400,4255,4255,4255,4255,0
20231207,170100,2697469400,4255,4255,4255,4255,0
20231207,170000,2697469400,4255,4255,4255,4255,0
20231207,165900,2697469400,4255,4255,4255,4255,0
20231207,165800,2697469400,4255,4255,4255,4255,6768
20231207,165700,2697469400,4255,4255,4255,4255,0
20231207,165600,2697469400,4255,4255,4255,4255,0
20231207,165500,2697469400,4255,4255,4255,4255,0
20231207,165400,2697469400,4255,4255,4255,4255,0
20231207,165300,2697469400,4255,4255,4255,4255,0
20231207,165200,2697469400,4255,4255,4255,4255,0
20231207,165100,2697469400,4255,4255,4255,4255,0
20231207,165000,2697469400,4255,4255,4255,4255,0
20231207,164900,2697469400,4255,4255,4255,4255,0
20231207,164800,2697469400,4255,4255,4255,4255,0
20231207,164700,2697469400,4255,4255,4255,4255,0
20231207,164600,2697469400,4255,4255,4255,4255,0
20231207,164500,2697469400,4255,4255,4255,4255,0
20231207,164400,2697469400,4255,4255,4255,4255,0
20231207,164300,2697469400,4255,4255,4255,4255,0
20231207,164200,2697469400,4255,4255,4255,4255,0
20231207,164100,2697469400,4255,4255,4255,4255,0
20231207,164000,2697469400,4255,4255,4255,4255,0
20231207,163900,2697469400,4255,4255,4255,4255,0
20231207,163800,2697469400,4255,4255,4255,4255,0
20231207,163700,2697469400,4255,4255,4255,4255,0
20231207,163600,2697469400,4255,4255,4255,4255,0
20231207,163500,2697469400,4255,4255,4255,4255,0
20231207,163400,2697469400,4255,4255,4255,4255,0
20231207,163300,2697469400,4255,4255,4255,4255,0
20231207,163200,2697469400,4255,4255,4255,4255,0
20231207,163100,2697469400,4255,4255,4255,4255,0
20231207,163000,2697469400,4255,4255,4255,4255,0
20231207,162900,2697469400,4255,4255,4255,4255,0
20231207,162800,2697469400,4255,4255,4255,4255,6768
20231207,162700,2697469400,4255,4255,4255,4255,0
20231207,162600,2697469400,4255,4255,4255,4255,0
20231207,162500,2697469400,4255,4255,4255,4255,0
20231207,162400,2697469400,4255,4255,4255,4255,0
20231207,162300,2697469400,4255,4255,4255,4255,0
20231207,162200,2697469400,4255,4255,4255,4255,0
20231207,162100,2697469400,4255,4255,4255,4255,0
20231207,162000,2697469400,4255,4255,4255,4255,0
20231207,161900,2697469400,4255,4255,4255,4255,0
20231207,161800,2697469400,4255,4255,4255,4255,0
20231207,161700,2697469400,4255,4255,4255,4255,0
20231207,161600,2697469400,4255,4255,4255,4255,0
20231207,161500,2697469400,4255,4255,4255,4255,0
20231207,161400,2697469400,4255,4255,4255,4255,0
20231207,161300,2697469400,4255,4255,4255,4255,0
20231207,161200,2697469400,4255,4255,4255,4255,0
20231207,161100,2697469400,4255,4255,4255,4255,0
20231207,161000,2697469400,4255,4255,4255,4255,0
20231207,160900,2697469400,4255,4255,4255,4255,0
20231207,160800,2697469400,4255,4255,4255,4255,0
20231207,160700,2697469400,4255,4255,4255,4255,0
20231207,160600,2697469400,4255,4255,4255,4255,0
20231207,160500,2697469400,4255,4255,4255,4255,0
20231207,160400,2697469400,4255,4255,4255,4255,0
20231207,160300,2697469400,4255,4255,4255,4255,0
20231207,160200,2697469400,4255,4255,4255,4255,0
20231207,160100,2697469400,4255,4255,4255,4255,0
20231207,160000,2697469400,4255,4255,4255,4255,0
20231207,155900,2697469400,4255,4255,4255,4255,0
20231207,155800,2697469400,4255,4255,4255,4255,6768
20231207,155700,2697469400,4255,4255,4255,4255,0
20231207,155600,2697469400,4255,4255,4255,4255,0
20231207,155500,2697469400,4255,4255,4255,4255,0
20231207,155400,2697469400,4255,4255,4255,4255,0
20231207,155300,2697469400,4255,4255,4255,4255,0
20231207,155200,2697469400,4255,4255,4255,4255,0
20231207,155100,2697469400,4255,4255,4255,4255,0
20231207,155000,2697469400,4255,4255,4255,4255,0
20231207,154900,2697469400,4255,4255,4255,4255,0
20231207,154800,2697469400,4255,4255,4255,4255,0
20231207,154700,2697469400,4255,4255,4255,4255,0
20231207,154600,2697469400,4255,4255,4255,4255,0
20231207,154500,2697469400,4255,4255,4255,4255,0
20231207,154400,2697469400,4255,4255,4255,4255,0
20231207,154300,2697469400,4255,4255,4255,4255,0
20231207,154200,2697469400,4255,4255,4255,4255,0
20231207,154100,2697469400,4255,4255,4255,4255,0
20231207,154000,2697469400,4255,4255,4255,4255,0
20231207,153900,2697469400,4255,4255,4255,4255,0
20231207,153800,2697469400,4255,4255,4255,4255,0
20231207,153700,2697469400,4255,4255,4255,4255,0
20231207,153600,2697469400,4255,4255,4255,4255,0
20231207,153500,2697469400,4255,4255,4255,4255,0
20231207,153400,2697469400,4255,4255,4255,4255,0
20231207,153300,2697469400,4255,4255,4255,4255,0
20231207,153200,2697469400,4255,4255,4255,4255,0
20231207,153100,2697469400,4255,4255,4255,4255,0
20231207,153000,2697469400,4255,4255,4255,4255,6768
20231207,152900,2668671560,4255,4255,4255,4255,0
20231207,152800,2668671560,4255,4255,4255,4255,0
20231207,152700,2668671560,4255,4255,4255,4255,0
20231207,152600,2668671560,4255,4255,4255,4255,0
20231207,152500,2668671560,4255,4255,4255,4255,0
20231207,152400,2668671560,4255,4255,4255,4255,0
20231207,152300,2668671560,4255,4255,4255,4255,0
20231207,152200,2668671560,4255,4255,4255,4255,0
20231207,152100,2668671560,4255,4255,4255,4255,0
20231207,152000,2668671560,4255,4255,4255,4255,0
20231207,151900,2668671560,4255,4250,4260,4250,2080
20231207,151800,2659821815,4255,4260,4260,4250,2079
20231207,151700,2650979115,4260,4250,4260,4245,5555
20231207,151600,2627365675,4250,4250,4255,4250,3038
20231207,151500,2614454145,4250,4250,4250,4245,3157
20231207,151400,2601049395,4250,4245,4250,4245,78
20231207,151300,2600718265,4250,4250,4250,4250,644
20231207,151200,2597981265,4250,4250,4255,4250,2461
20231207,151100,2587522005,4250,4250,4255,4250,4601
20231207,151000,2567967740,4255,4250,4255,4250,356
20231207,150900,2566454675,4255,4255,4255,4255,1397
20231207,150800,2560510440,4255,4250,4255,4250,3277
20231207,150700,2546567105,4255,4255,4255,4255,708
20231207,150600,2543554565,4255,4250,4255,4250,166
20231207,150500,2542848530,4255,4255,4255,4250,2115
20231207,150400,2533859755,4250,4255,4255,4250,76
20231207,150300,2533536745,4255,4250,4255,4250,321
20231207,150200,2532172455,4255,4255,4260,4255,1143
20231207,150100,2527308970,4260,4255,4260,4255,559
20231207,150000,2524930400,4260,4255,4260,4255,168
20231207,145900,2524215535,4260,4265,4265,4260,2354
20231207,145800,2514187450,4260,4265,4270,4260,1082
20231207,145700,2509572730,4265,4260,4265,4260,1164
20231207,145600,2504614055,4265,4260,4265,4260,1471
20231207,145500,2498346005,4265,4260,4265,4260,1133
20231207,145400,2493518880,4260,4260,4260,4260,0
20231207,145300,2493518880,4260,4255,4260,4255,147
20231207,145200,2492893385,4255,4255,4255,4255,1504
20231207,145100,2486493865,4255,4255,4255,4250,3013
20231207,145000,2473686420,4255,4255,4255,4255,50
20231207,144900,2473473670,4255,4255,4255,4255,31
20231207,144800,2473341765,4255,4255,4255,4255,23
20231207,144700,2473243900,4255,4250,4255,4250,134
20231207,144600,2472674100,4255,4255,4255,4255,154
20231207,144500,2472018830,4255,4255,4255,4250,153
20231207,144400,2471368315,4255,4250,4255,4250,2702
20231207,144300,2459884785,4255,4250,4255,4250,2084
20231207,144200,2451027770,4250,4250,4250,4245,2087
20231207,144100,2442158390,4250,4245,4250,4245,84
20231207,144000,2441801785,4250,4250,4250,4250,287
20231207,143900,2440582035,4250,4250,4250,4250,2034
20231207,143800,2431937535,4250,4250,4250,4245,706
20231207,143700,2428938405,4250,4250,4250,4250,6
20231207,143600,2428912905,4245,4250,4250,4245,5069
20231207,143500,2407376705,4250,4250,4250,4250,87
20231207,143400,2407006955,4250,4255,4255,4250,1187
20231207,143300,2401959380,4260,4260,4260,4260,54
20231207,143200,2401729340,4255,4255,4255,4255,1102
20231207,143100,2397040330,4250,4250,4250,4250,230
20231207,143000,2396062830,4250,4250,4255,4250,3463
20231207,142900,2381345075,4255,4255,4255,4255,5
20231207,142800,2381323800,4255,4255,4255,4255,3
20231207,142700,2381311035,4255,4255,4255,4250,124
20231207,142600,2380783785,4255,4255,4255,4255,30
20231207,142500,2380656135,4255,4255,4255,4250,201
20231207,142400,2379801180,4255,4250,4255,4250,265
20231207,142300,2378674830,4255,4250,4255,4250,83
20231207,142200,2378321980,4255,4250,4255,4250,226
20231207,142100,2377361210,4255,4245,4255,4245,1461
20231207,142000,2371151865,4250,4255,4255,4250,125
20231207,141900,2370620575,4255,4250,4255,4250,716
20231207,141800,2367576525,4250,4250,4250,4245,134
20231207,141700,2367007545,4250,4245,4250,4245,1125
20231207,141600,2362231820,4250,4255,4255,4245,1555
20231207,141500,2355623300,4255,4250,4255,4250,1794
20231207,141400,2347998650,4255,4250,4255,4250,1350
20231207,141300,2342260035,4255,4250,4255,4250,975
20231207,141200,2338115635,4250,4250,4250,4250,71
20231207,141100,2337813885,4250,4250,4250,4245,57
20231207,141000,2337571745,4245,4250,4250,4245,144
20231207,140900,2336960115,4250,4250,4250,4250,163
20231207,140800,2336267365,4250,4250,4255,4250,87
20231207,140700,2335897610,4250,4250,4250,4250,2
20231207,140600,2335889110,4240,4240,4240,4240,868
20231207,140500,2332208790,4240,4245,4245,4235,2059
20231207,140400,2323482160,4245,4245,4245,4245,41
20231207,140300,2323308115,4240,4245,4245,4240,523
20231207,140200,2321090465,4240,4240,4240,4235,698
20231207,140100,2318134205,4235,4240,4250,4235,3024
20231207,140000,2305297415,4250,4250,4250,4235,8284
20231207,135900,2270172930,4250,4250,4250,4250,453
20231207,135800,2268247680,4250,4250,4250,4245,613
20231207,135700,2265642435,4250,4250,4250,4245,163
20231207,135600,2264950335,4245,4250,4250,4245,8
20231207,135500,2264916345,4250,4250,4250,4250,1911
20231207,135400,2256794595,4250,4250,4250,4250,1012
20231207,135300,2252493595,4255,4250,4255,4250,624
20231207,135200,2249841095,4255,4255,4255,4255,85
20231207,135100,2249479420,4255,4255,4255,4255,690
20231207,135000,2246543470,4255,4255,4255,4255,1421
20231207,134900,2240497115,4255,4255,4255,4255,701
20231207,134800,2237514360,4255,4255,4255,4255,335
20231207,134700,2236088935,4260,4260,4260,4260,718
20231207,134600,2233030255,4255,4255,4255,4255,112
20231207,134500,2232553695,4255,4255,4255,4255,3991
20231207,134400,2215571990,4255,4255,4255,4255,1059
20231207,134300,2211065945,4255,4255,4255,4255,883
20231207,134200,2207308780,4255,4255,4255,4250,682
20231207,134100,2204407240,4255,4255,4255,4255,73
20231207,134000,2204096625,4255,4255,4255,4255,1232
20231207,133900,2198854465,4255,4255,4255,4255,714
20231207,133800,2195816395,4255,4255,4255,4255,0
20231207,133700,2195816395,4255,4255,4255,4255,292
20231207,133600,2194573935,4250,4255,4255,4250,9
20231207,133500,2194535680,4240,4250,4250,4240,1685
20231207,133400,2187381235,4255,4250,4255,4250,12
20231207,133300,2187330225,4255,4250,4255,4250,27
20231207,133200,2187215380,4250,4250,4250,4250,471
20231207,133100,2185213630,4245,4240,4245,4240,5657
20231207,133000,2161219690,4240,4240,4245,4235,10780
20231207,132900,2115506105,4240,4250,4250,4240,6857
20231207,132800,2086402400,4255,4250,4255,4250,191
20231207,132700,2085590645,4250,4260,4260,4250,19588
20231207,132600,2002247810,4260,4265,4265,4260,55
20231207,132500,2002013240,4265,4260,4265,4260,1238
20231207,132400,1996738985,4265,4260,4265,4260,310
20231207,132300,1995418335,4260,4265,4265,4260,82
20231207,132200,1995068955,4260,4260,4260,4260,0
20231207,132100,1995068955,4260,4260,4260,4260,74
20231207,132000,1994753715,4260,4260,4260,4260,1017
20231207,131900,1990421295,4265,4265,4265,4265,204
20231207,131800,1989551235,4270,4270,4270,4270,1
20231207,131700,1989546965,4265,4265,4265,4265,0
20231207,131600,1989546965,4265,4270,4270,4265,602
20231207,131500,1986979040,4260,4265,4265,4260,1273
20231207,131400,1981550845,4270,4270,4270,4270,102
20231207,131300,1981115305,4260,4260,4260,4260,0
20231207,131200,1981115305,4260,4270,4270,4260,1500
20231207,131100,1974721975,4275,4275,4280,4275,4
20231207,131000,1974704870,4275,4275,4275,4275,0
20231207,130900,1974704870,4275,4275,4275,4275,531
20231207,130800,1972434845,4280,4280,4280,4280,0
20231207,130700,1972434845,4280,4275,4280,4275,465
20231207,130600,1970445270,4275,4275,4275,4275,0
20231207,130500,1970445270,4275,4275,4275,4275,61
20231207,130400,1970184495,4275,4280,4280,4275,830
20231207,130300,1966636095,4280,4275,4280,4275,8769
20231207,130200,1929115970,4270,4270,4270,4270,539
20231207,130100,1926814440,4270,4270,4270,4270,3
20231207,130000,1926801630,4270,4265,4270,4265,16
20231207,125900,1926733365,4270,4265,4270,4265,51
20231207,125800,1926515845,4265,4265,4265,4260,789
20231207,125700,1923152140,4260,4265,4265,4260,499
20231207,125600,1921024155,4265,4260,4265,4260,2495
20231207,125500,1910384675,4260,4260,4260,4255,2903
20231207,125400,1898018395,4260,4255,4265,4255,1189
20231207,125300,1892952950,4255,4265,4265,4255,22144
20231207,125200,1798637465,4265,4270,4270,4265,9780
20231207,125100,1756915765,4270,4270,4270,4270,1130
20231207,125000,1752090665,4270,4270,4270,4270,0
20231207,124900,1752090665,4270,4270,4270,4270,280
20231207,124800,1750895065,4270,4270,4270,4270,287
20231207,124700,1749669575,4270,4270,4270,4270,580
20231207,124600,1747192975,4270,4270,4270,4270,82
20231207,124500,1746842835,4270,4270,4270,4265,596
20231207,124400,1744297935,4270,4265,4270,4265,237
20231207,124300,1743286045,4265,4270,4270,4265,1592
20231207,124200,1736490205,4270,4270,4270,4270,3815
20231207,124100,1720200155,4275,4275,4275,4275,1
20231207,124000,1720195880,4270,4275,4275,4270,1539
20231207,123900,1713624155,4275,4275,4275,4275,3
20231207,123800,1713611330,4270,4275,4275,4270,734
20231207,123700,1710476350,4275,4275,4275,4275,2
20231207,123600,1710467800,4275,4275,4275,4275,501
20231207,123500,1708326025,4275,4275,4275,4270,139
20231207,123400,1707732170,4275,4275,4275,4275,11
20231207,123300,1707685145,4275,4275,4275,4275,67
20231207,123200,1707398720,4275,4275,4275,4275,100
20231207,123100,1706971220,4275,4275,4275,4275,400
20231207,123000,1705261220,4275,4275,4275,4275,246
20231207,122900,1704209570,4270,4275,4275,4270,168
20231207,122800,1703492150,4275,4275,4275,4270,82
20231207,122700,1703141750,4275,4275,4275,4275,2205
20231207,122600,1693715375,4275,4275,4275,4275,2501
20231207,122500,1683023600,4275,4280,4280,4275,76
20231207,122400,1682698690,4275,4275,4275,4275,200
20231207,122300,1681843690,4275,4275,4275,4275,0
20231207,122200,1681843690,4275,4275,4275,4275,315
20231207,122100,1680497065,4275,4280,4280,4275,75
20231207,122000,1680176435,4280,4280,4280,4275,223
20231207,121900,1679222995,4280,4275,4280,4275,1314
20231207,121800,1673605370,4275,4270,4275,4270,14
20231207,121700,1673545540,4270,4270,4275,4270,288
20231207,121600,1672315735,4270,4275,4275,4270,811
20231207,121500,1668852710,4270,4275,4275,4270,583
20231207,121400,1666360550,4275,4275,4275,4275,716
20231207,121300,1663299650,4275,4275,4275,4270,2009
20231207,121200,1654711215,4270,4270,4270,4270,5
20231207,121100,1654689865,4275,4275,4275,4270,303
20231207,121000,1653394710,4275,4275,4275,4275,1024
20231207,120900,1649017110,4275,4275,4275,4275,109
20231207,120800,1648551135,4275,4280,4280,4275,2740
20231207,120700,1636837615,4280,4285,4285,4280,1416
20231207,120600,1630776135,4285,4285,4285,4285,1
20231207,120500,1630771850,4285,4285,4285,4285,115
20231207,120400,1630279075,4285,4285,4285,4285,4
20231207,120300,1630261935,4285,4275,4290,4275,17479
20231207,120200,1555407605,4275,4275,4280,4275,3502
20231207,120100,1540435555,4280,4280,4280,4280,100
20231207,120000,1540007555,4275,4275,4275,4275,2212
20231207,115900,1530551255,4275,4275,4275,4275,7
20231207,115800,1530521330,4270,4270,4270,4270,17
20231207,115700,1530448740,4270,4275,4275,4270,2801
20231207,115600,1518474475,4280,4280,4280,4280,2
20231207,115500,1518465915,4275,4275,4280,4275,662
20231207,115400,1515635855,4280,4280,4280,4280,472
20231207,115300,1513615695,4280,4280,4280,4275,1079
20231207,115200,1509002945,4280,4280,4280,4280,0
20231207,115100,1509002945,4280,4280,4280,4280,2
20231207,115000,1508994385,4280,4280,4280,4280,1
20231207,114900,1508990105,4280,4280,4280,4275,129
20231207,114800,1508438355,4280,4280,4280,4280,25
20231207,114700,1508331355,4280,4280,4280,4280,2
20231207,114600,1508322795,4280,4280,4280,4280,1102
20231207,114500,1503606235,4280,4275,4280,4275,4050
20231207,114400,1486272485,4280,4280,4280,4280,11
20231207,114300,1486225405,4280,4280,4280,4275,71
20231207,114200,1485921775,4280,4280,4280,4275,2830
20231207,114100,1473814080,4285,4275,4285,4275,9996
20231207,114000,1431022975,4280,4275,4280,4275,123
20231207,113900,1430497145,4275,4275,4275,4275,0
20231207,113800,1430497145,4275,4275,4280,4275,118
20231207,113700,1429992690,4280,4280,4280,4270,191
20231207,113600,1429176030,4280,4280,4280,4280,200
20231207,113500,1428320030,4280,4275,4280,4275,52
20231207,113400,1428097725,4280,4275,4280,4275,901
20231207,113300,1424245945,4280,4275,4280,4275,975
20231207,113200,1420076890,4275,4275,4275,4270,256
20231207,113100,1418982720,4275,4275,4275,4275,2
20231207,113000,1418974170,4280,4275,4280,4270,144
20231207,112900,1418358935,4280,4275,4280,4270,965
20231207,112800,1414233575,4270,4275,4275,4270,1553
20231207,112700,1407602200,4275,4275,4280,4270,2782
20231207,112600,1395709140,4275,4275,4275,4275,206
20231207,112500,1394828490,4275,4275,4275,4275,1554
20231207,112400,1388185140,4280,4280,4280,4280,6
20231207,112300,1388159460,4280,4275,4280,4275,2383
20231207,112200,1377972105,4280,4280,4280,4280,1
20231207,112100,1377967825,4270,4280,4280,4270,3655
20231207,112000,1362354595,4280,4275,4280,4275,6515
20231207,111900,1334490395,4280,4270,4280,4270,746
20231207,111800,1331301520,4275,4270,4275,4265,2122
20231207,111700,1322245895,4270,4270,4275,4270,2471
20231207,111600,1311694710,4275,4275,4275,4270,85
20231207,111500,1311331410,4275,4275,4275,4275,42
20231207,111400,1311151860,4275,4275,4280,4275,2228
20231207,111300,1301627145,4280,4275,4280,4275,1001
20231207,111200,1297347865,4275,4275,4275,4275,2703
20231207,111100,1285792540,4275,4270,4275,4270,618
20231207,111000,1283153175,4270,4265,4270,4265,54
20231207,110900,1282922610,4270,4270,4270,4270,500
20231207,110800,1280787610,4270,4270,4270,4270,111
20231207,110700,1280313640,4270,4270,4270,4270,116
20231207,110600,1279818320,4270,4270,4275,4265,2554
20231207,110500,1268921960,4270,4275,4275,4270,464
20231207,110400,1266938730,4275,4265,4275,4265,8
20231207,110300,1266904600,4265,4265,4265,4265,1310
20231207,110200,1261317450,4260,4265,4265,4260,2408
20231207,110100,1251048175,4275,4275,4275,4275,210
20231207,110000,1250150425,4270,4270,4270,4270,668
20231207,105900,1247298065,4270,4280,4280,4265,9849
20231207,105800,1205270095,4280,4280,4280,4280,3
20231207,105700,1205257255,4270,4275,4275,4270,620
20231207,105600,1202608355,4275,4275,4275,4275,1288
20231207,105500,1197102155,4280,4280,4280,4275,1478
20231207,105400,1190777755,4275,4280,4280,4275,89
20231207,105300,1190397085,4275,4280,4280,4275,2929
20231207,105200,1177864465,4280,4275,4280,4275,602
20231207,105100,1175290405,4275,4280,4280,4275,1921
20231207,105000,1167078025,4280,4280,4280,4280,1009
20231207,104900,1162759505,4285,4285,4285,4285,200
20231207,104800,1161902505,4285,4285,4285,4285,6
20231207,104700,1161876795,4280,4280,4280,4280,215
20231207,104600,1160956595,4280,4275,4280,4275,24
20231207,104500,1160853980,4275,4285,4285,4275,3550
20231207,104400,1145673090,4280,4285,4285,4280,1797
20231207,104300,1137981865,4285,4285,4290,4285,908
20231207,104200,1134091030,4280,4280,4285,4280,530
20231207,104100,1131822625,4280,4280,4280,4275,907
20231207,104000,1127942815,4275,4275,4275,4275,501
20231207,103900,1125801040,4275,4275,4285,4275,57
20231207,103800,1125557350,4285,4275,4285,4270,4591
20231207,103700,1105937510,4275,4290,4290,4275,432
20231207,103600,1104089255,4290,4290,4290,4290,27
20231207,103500,1103973425,4290,4290,4290,4290,0
20231207,103400,1103973425,4290,4285,4290,4280,7118
20231207,103300,1073500085,4290,4295,4295,4285,102
20231207,103200,1073062805,4295,4295,4295,4295,17
20231207,103100,1072989790,4295,4290,4295,4290,2
20231207,103000,1072981205,4285,4285,4285,4285,1000
20231207,102900,1068696205,4290,4290,4290,4290,105
20231207,102800,1068245755,4290,4290,4295,4290,2165
20231207,102700,1058957900,4290,4290,4290,4285,1357
20231207,102600,1053140430,4290,4290,4290,4290,1148
20231207,102500,1048215510,4290,4290,4290,4290,274
20231207,102400,1047040050,4295,4295,4295,4290,280
20231207,102300,1045837850,4295,4295,4295,4295,305
20231207,102200,1044527875,4295,4290,4295,4290,154
20231207,102100,1043866710,4290,4290,4290,4290,134
20231207,102000,1043291850,4295,4295,4295,4290,236
20231207,101900,1042279110,4300,4295,4300,4295,552
20231207,101800,1039907660,4300,4295,4300,4290,110
20231207,101700,1039435705,4300,4300,4305,4290,5251
20231207,101600,1016883735,4300,4295,4300,4295,878
20231207,101500,1013112720,4310,4295,4310,4280,3749
20231207,101400,997051105,4310,4290,4310,4290,287
20231207,101300,995819840,4290,4280,4290,4265,16912
20231207,101200,923591670,4290,4305,4315,4275,25035
20231207,101100,816203105,4315,4305,4315,4305,273
20231207,101000,815027820,4305,4320,4320,4305,193
20231207,100900,814196715,4320,4300,4320,4300,2690
20231207,100800,802627015,4300,4320,4320,4295,13347
20231207,100700,745227535,4320,4310,4320,4310,254
20231207,100600,744132375,4320,4320,4320,4320,600
20231207,100500,741540375,4320,4320,4320,4305,7132
20231207,100400,710825155,4315,4320,4320,4315,170
20231207,100300,710091600,4320,4320,4320,4320,5
20231207,100200,710070000,4325,4325,4325,4305,14757
20231207,100100,646410710,4330,4330,4330,4320,1401
20231207,100000,640356155,4335,4340,4340,4335,9
20231207,095900,640317110,4340,4330,4345,4320,4226
20231207,095800,622011995,4335,4330,4335,4330,522
20231207,095700,619751725,4330,4325,4330,4320,309
20231207,095600,618415305,4325,4325,4325,4325,23
20231207,095500,618315830,4325,4320,4325,4320,567
20231207,095400,615866380,4325,4320,4325,4320,793
20231207,095300,612439905,4320,4320,4320,4320,105
20231207,095200,611986305,4310,4315,4320,4310,4210
20231207,095100,593837845,4320,4320,4320,4320,50
20231207,095000,593621845,4320,4320,4320,4310,3368
20231207,094900,579101505,4310,4320,4320,4310,3842
20231207,094800,562536980,4320,4325,4325,4315,78
20231207,094700,562200390,4315,4325,4325,4315,3001
20231207,094600,549251065,4325,4320,4325,4310,1833
20231207,094500,541338920,4315,4325,4330,4315,3240
20231207,094400,527348245,4325,4330,4330,4320,459
20231207,094300,525364350,4330,4335,4335,4320,407
20231207,094200,523601650,4340,4340,4340,4340,0
20231207,094100,523601650,4340,4310,4340,4310,1050
20231207,094000,519070835,4315,4320,4330,4310,9064
20231207,093900,479959745,4335,4320,4340,4320,3421
20231207,093800,465131215,4320,4325,4325,4320,1651
20231207,093700,457991010,4325,4325,4325,4320,2438
20231207,093600,447458720,4325,4325,4335,4320,616
20231207,093500,444794880,4330,4330,4330,4330,515
20231207,093400,442564930,4335,4330,4340,4320,1086
20231207,093300,437866430,4330,4330,4330,4320,896
20231207,093200,433990610,4330,4325,4330,4320,2105
20231207,093100,424894880,4325,4330,4335,4320,11172
20231207,093000,376601820,4335,4335,4340,4330,4555
20231207,092900,356873270,4335,4335,4335,4335,60
20231207,092800,356613170,4335,4335,4335,4335,501
20231207,092700,354441335,4335,4330,4340,4330,1226
20231207,092600,349132740,4340,4335,4345,4330,695
20231207,092500,346119450,4335,4330,4335,4330,431
20231207,092400,344253145,4330,4340,4340,4330,18751
20231207,092300,263032540,4340,4335,4340,4335,1893
20231207,092200,254817420,4340,4330,4340,4330,1248
20231207,092100,249409385,4335,4335,4335,4335,79
20231207,092000,249066920,4335,4335,4335,4335,3005
20231207,091900,236040245,4340,4340,4340,4335,2665
20231207,091800,224479190,4345,4345,4345,4345,14
20231207,091700,224418360,4345,4340,4345,4340,1014
20231207,091600,220017570,4340,4335,4340,4335,667
20231207,091500,217122795,4340,4345,4350,4340,2558
20231207,091400,206018050,4345,4335,4345,4335,1488
20231207,091300,199564965,4335,4345,4345,4335,1226
20231207,091200,194248730,4335,4345,4350,4335,632
20231207,091100,191505460,4345,4345,4345,4345,1154
20231207,091000,186491330,4345,4345,4345,4330,2442
20231207,090900,175911340,4325,4335,4340,4325,6118
20231207,090800,149434015,4340,4345,4345,4330,2148
20231207,090700,140131575,4340,4330,4340,4330,1079
20231207,090600,135454495,4330,4330,4330,4325,880
20231207,090500,131647345,4325,4340,4340,4325,2902
20231207,090400,119079590,4335,4330,4350,4330,613
20231207,090300,116424675,4330,4340,4350,4330,2133
20231207,090200,107172255,4340,4365,4365,4335,6683
20231207,090100,78117455,4380,4370,4385,4370,503
20231207,090000,75919305,4370,4380,4380,4370,16356