KissMeData/014530/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,185900,3643860645,4575,4575,4575,4575,12595
20231218,185800,3643860645,4575,4575,4575,4575,0
20231218,185700,3643860645,4575,4575,4575,4575,0
20231218,185600,3643860645,4575,4575,4575,4575,0
20231218,185500,3643860645,4575,4575,4575,4575,0
20231218,185400,3643860645,4575,4575,4575,4575,0
20231218,185300,3643860645,4575,4575,4575,4575,0
20231218,185200,3643860645,4575,4575,4575,4575,0
20231218,185100,3643860645,4575,4575,4575,4575,0
20231218,185000,3643860645,4575,4575,4575,4575,0
20231218,184900,3643860645,4575,4575,4575,4575,0
20231218,184800,3643860645,4575,4575,4575,4575,0
20231218,184700,3643860645,4575,4575,4575,4575,0
20231218,184600,3643860645,4575,4575,4575,4575,0
20231218,184500,3643860645,4575,4575,4575,4575,0
20231218,184400,3643860645,4575,4575,4575,4575,0
20231218,184300,3643860645,4575,4575,4575,4575,0
20231218,184200,3643860645,4575,4575,4575,4575,0
20231218,184100,3643860645,4575,4575,4575,4575,0
20231218,184000,3643860645,4575,4575,4575,4575,0
20231218,183900,3643860645,4575,4575,4575,4575,0
20231218,183800,3643860645,4575,4575,4575,4575,0
20231218,183700,3643860645,4575,4575,4575,4575,0
20231218,183600,3643860645,4575,4575,4575,4575,0
20231218,183500,3643860645,4575,4575,4575,4575,0
20231218,183400,3643860645,4575,4575,4575,4575,0
20231218,183300,3643860645,4575,4575,4575,4575,0
20231218,183200,3643860645,4575,4575,4575,4575,0
20231218,183100,3643860645,4575,4575,4575,4575,0
20231218,183000,3643860645,4575,4575,4575,4575,0
20231218,182900,3643860645,4575,4575,4575,4575,12595
20231218,182800,3643860645,4575,4575,4575,4575,0
20231218,182700,3643860645,4575,4575,4575,4575,0
20231218,182600,3643860645,4575,4575,4575,4575,0
20231218,182500,3643860645,4575,4575,4575,4575,0
20231218,182400,3643860645,4575,4575,4575,4575,0
20231218,182300,3643860645,4575,4575,4575,4575,0
20231218,182200,3643860645,4575,4575,4575,4575,0
20231218,182100,3643860645,4575,4575,4575,4575,0
20231218,182000,3643860645,4575,4575,4575,4575,0
20231218,181900,3643860645,4575,4575,4575,4575,0
20231218,181800,3643860645,4575,4575,4575,4575,0
20231218,181700,3643860645,4575,4575,4575,4575,0
20231218,181600,3643860645,4575,4575,4575,4575,0
20231218,181500,3643860645,4575,4575,4575,4575,0
20231218,181400,3643860645,4575,4575,4575,4575,0
20231218,181300,3643860645,4575,4575,4575,4575,0
20231218,181200,3643860645,4575,4575,4575,4575,0
20231218,181100,3643860645,4575,4575,4575,4575,0
20231218,181000,3643860645,4575,4575,4575,4575,0
20231218,180900,3643860645,4575,4575,4575,4575,0
20231218,180800,3643860645,4575,4575,4575,4575,0
20231218,180700,3643860645,4575,4575,4575,4575,0
20231218,180600,3643860645,4575,4575,4575,4575,0
20231218,180500,3643860645,4575,4575,4575,4575,0
20231218,180400,3643860645,4575,4575,4575,4575,0
20231218,180300,3643860645,4575,4575,4575,4575,0
20231218,180200,3643860645,4575,4575,4575,4575,0
20231218,180100,3643860645,4575,4575,4575,4575,0
20231218,180000,3643860645,4575,4575,4575,4575,0
20231218,175900,3643860645,4575,4575,4575,4575,12595
20231218,175800,3643860645,4575,4575,4575,4575,0
20231218,175700,3643860645,4575,4575,4575,4575,0
20231218,175600,3643860645,4575,4575,4575,4575,0
20231218,175500,3643860645,4575,4575,4575,4575,0
20231218,175400,3643860645,4575,4575,4575,4575,0
20231218,175300,3643860645,4575,4575,4575,4575,0
20231218,175200,3643860645,4575,4575,4575,4575,0
20231218,175100,3643860645,4575,4575,4575,4575,0
20231218,175000,3643860645,4575,4575,4575,4575,0
20231218,174900,3643860645,4575,4575,4575,4575,0
20231218,174800,3643860645,4575,4575,4575,4575,0
20231218,174700,3643860645,4575,4575,4575,4575,0
20231218,174600,3643860645,4575,4575,4575,4575,0
20231218,174500,3643860645,4575,4575,4575,4575,0
20231218,174400,3643860645,4575,4575,4575,4575,0
20231218,174300,3643860645,4575,4575,4575,4575,0
20231218,174200,3643860645,4575,4575,4575,4575,0
20231218,174100,3643860645,4575,4575,4575,4575,0
20231218,174000,3643860645,4575,4575,4575,4575,0
20231218,173900,3643860645,4575,4575,4575,4575,0
20231218,173800,3643860645,4575,4575,4575,4575,0
20231218,173700,3643860645,4575,4575,4575,4575,0
20231218,173600,3643860645,4575,4575,4575,4575,0
20231218,173500,3643860645,4575,4575,4575,4575,0
20231218,173400,3643860645,4575,4575,4575,4575,0
20231218,173300,3643860645,4575,4575,4575,4575,0
20231218,173200,3643860645,4575,4575,4575,4575,0
20231218,173100,3643860645,4575,4575,4575,4575,0
20231218,173000,3643860645,4575,4575,4575,4575,0
20231218,172900,3643860645,4575,4575,4575,4575,12595
20231218,172800,3643860645,4575,4575,4575,4575,0
20231218,172700,3643860645,4575,4575,4575,4575,0
20231218,172600,3643860645,4575,4575,4575,4575,0
20231218,172500,3643860645,4575,4575,4575,4575,0
20231218,172400,3643860645,4575,4575,4575,4575,0
20231218,172300,3643860645,4575,4575,4575,4575,0
20231218,172200,3643860645,4575,4575,4575,4575,0
20231218,172100,3643860645,4575,4575,4575,4575,0
20231218,172000,3643860645,4575,4575,4575,4575,0
20231218,171900,3643860645,4575,4575,4575,4575,0
20231218,171800,3643860645,4575,4575,4575,4575,0
20231218,171700,3643860645,4575,4575,4575,4575,0
20231218,171600,3643860645,4575,4575,4575,4575,0
20231218,171500,3643860645,4575,4575,4575,4575,0
20231218,171400,3643860645,4575,4575,4575,4575,0
20231218,171300,3643860645,4575,4575,4575,4575,0
20231218,171200,3643860645,4575,4575,4575,4575,0
20231218,171100,3643860645,4575,4575,4575,4575,0
20231218,171000,3643860645,4575,4575,4575,4575,0
20231218,170900,3643860645,4575,4575,4575,4575,0
20231218,170800,3643860645,4575,4575,4575,4575,0
20231218,170700,3643860645,4575,4575,4575,4575,0
20231218,170600,3643860645,4575,4575,4575,4575,0
20231218,170500,3643860645,4575,4575,4575,4575,0
20231218,170400,3643860645,4575,4575,4575,4575,0
20231218,170300,3643860645,4575,4575,4575,4575,0
20231218,170200,3643860645,4575,4575,4575,4575,0
20231218,170100,3643860645,4575,4575,4575,4575,0
20231218,170000,3643860645,4575,4575,4575,4575,0
20231218,165900,3643860645,4575,4575,4575,4575,12595
20231218,165800,3643860645,4575,4575,4575,4575,0
20231218,165700,3643860645,4575,4575,4575,4575,0
20231218,165600,3643860645,4575,4575,4575,4575,0
20231218,165500,3643860645,4575,4575,4575,4575,0
20231218,165400,3643860645,4575,4575,4575,4575,0
20231218,165300,3643860645,4575,4575,4575,4575,0
20231218,165200,3643860645,4575,4575,4575,4575,0
20231218,165100,3643860645,4575,4575,4575,4575,0
20231218,165000,3643860645,4575,4575,4575,4575,0
20231218,164900,3643860645,4575,4575,4575,4575,0
20231218,164800,3643860645,4575,4575,4575,4575,0
20231218,164700,3643860645,4575,4575,4575,4575,0
20231218,164600,3643860645,4575,4575,4575,4575,0
20231218,164500,3643860645,4575,4575,4575,4575,0
20231218,164400,3643860645,4575,4575,4575,4575,0
20231218,164300,3643860645,4575,4575,4575,4575,0
20231218,164200,3643860645,4575,4575,4575,4575,0
20231218,164100,3643860645,4575,4575,4575,4575,0
20231218,164000,3643860645,4575,4575,4575,4575,0
20231218,163900,3643860645,4575,4575,4575,4575,0
20231218,163800,3643860645,4575,4575,4575,4575,0
20231218,163700,3643860645,4575,4575,4575,4575,0
20231218,163600,3643860645,4575,4575,4575,4575,0
20231218,163500,3643860645,4575,4575,4575,4575,0
20231218,163400,3643860645,4575,4575,4575,4575,0
20231218,163300,3643860645,4575,4575,4575,4575,0
20231218,163200,3643860645,4575,4575,4575,4575,0
20231218,163100,3643860645,4575,4575,4575,4575,0
20231218,163000,3643860645,4575,4575,4575,4575,0
20231218,162900,3643860645,4575,4575,4575,4575,12595
20231218,162800,3643860645,4575,4575,4575,4575,0
20231218,162700,3643860645,4575,4575,4575,4575,0
20231218,162600,3643860645,4575,4575,4575,4575,0
20231218,162500,3643860645,4575,4575,4575,4575,0
20231218,162400,3643860645,4575,4575,4575,4575,0
20231218,162300,3643860645,4575,4575,4575,4575,0
20231218,162200,3643860645,4575,4575,4575,4575,0
20231218,162100,3643860645,4575,4575,4575,4575,0
20231218,162000,3643860645,4575,4575,4575,4575,0
20231218,161900,3643860645,4575,4575,4575,4575,0
20231218,161800,3643860645,4575,4575,4575,4575,0
20231218,161700,3643860645,4575,4575,4575,4575,0
20231218,161600,3643860645,4575,4575,4575,4575,0
20231218,161500,3643860645,4575,4575,4575,4575,0
20231218,161400,3643860645,4575,4575,4575,4575,0
20231218,161300,3643860645,4575,4575,4575,4575,0
20231218,161200,3643860645,4575,4575,4575,4575,0
20231218,161100,3643860645,4575,4575,4575,4575,0
20231218,161000,3643860645,4575,4575,4575,4575,0
20231218,160900,3643860645,4575,4575,4575,4575,0
20231218,160800,3643860645,4575,4575,4575,4575,0
20231218,160700,3643860645,4575,4575,4575,4575,0
20231218,160600,3643860645,4575,4575,4575,4575,0
20231218,160500,3643860645,4575,4575,4575,4575,0
20231218,160400,3643860645,4575,4575,4575,4575,0
20231218,160300,3643860645,4575,4575,4575,4575,0
20231218,160200,3643860645,4575,4575,4575,4575,0
20231218,160100,3643860645,4575,4575,4575,4575,0
20231218,160000,3643860645,4575,4575,4575,4575,0
20231218,155900,3643860645,4575,4575,4575,4575,12595
20231218,155800,3643860645,4575,4575,4575,4575,0
20231218,155700,3643860645,4575,4575,4575,4575,0
20231218,155600,3643860645,4575,4575,4575,4575,0
20231218,155500,3643860645,4575,4575,4575,4575,0
20231218,155400,3643860645,4575,4575,4575,4575,0
20231218,155300,3643860645,4575,4575,4575,4575,0
20231218,155200,3643860645,4575,4575,4575,4575,0
20231218,155100,3643860645,4575,4575,4575,4575,0
20231218,155000,3643860645,4575,4575,4575,4575,0
20231218,154900,3643860645,4575,4575,4575,4575,0
20231218,154800,3643860645,4575,4575,4575,4575,0
20231218,154700,3643860645,4575,4575,4575,4575,0
20231218,154600,3643860645,4575,4575,4575,4575,0
20231218,154500,3643860645,4575,4575,4575,4575,0
20231218,154400,3643860645,4575,4575,4575,4575,0
20231218,154300,3643860645,4575,4575,4575,4575,0
20231218,154200,3643860645,4575,4575,4575,4575,0
20231218,154100,3643860645,4575,4575,4575,4575,0
20231218,154000,3643860645,4575,4575,4575,4575,0
20231218,153900,3643860645,4575,4575,4575,4575,0
20231218,153800,3643860645,4575,4575,4575,4575,0
20231218,153700,3643860645,4575,4575,4575,4575,0
20231218,153600,3643860645,4575,4575,4575,4575,0
20231218,153500,3643860645,4575,4575,4575,4575,0
20231218,153400,3643860645,4575,4575,4575,4575,0
20231218,153300,3643860645,4575,4575,4575,4575,0
20231218,153200,3643860645,4575,4575,4575,4575,0
20231218,153100,3643860645,4575,4575,4575,4575,0
20231218,153000,3643860645,4575,4575,4575,4575,12595
20231218,152900,3586238520,4570,4570,4570,4570,0
20231218,152800,3586238520,4570,4570,4570,4570,0
20231218,152700,3586238520,4570,4570,4570,4570,0
20231218,152600,3586238520,4570,4570,4570,4570,0
20231218,152500,3586238520,4570,4570,4570,4570,0
20231218,152400,3586238520,4570,4570,4570,4570,0
20231218,152300,3586238520,4570,4570,4570,4570,0
20231218,152200,3586238520,4570,4570,4570,4570,0
20231218,152100,3586238520,4570,4570,4570,4570,0
20231218,152000,3586238520,4570,4570,4570,4570,0
20231218,151900,3586238520,4570,4570,4570,4565,1666
20231218,151800,3578631065,4565,4560,4570,4560,1064
20231218,151700,3573775520,4560,4570,4570,4560,1189
20231218,151600,3568352765,4565,4570,4570,4565,910
20231218,151500,3564198605,4570,4565,4570,4565,537
20231218,151400,3561745680,4570,4565,4570,4565,266
20231218,151300,3560531370,4565,4565,4570,4565,1290
20231218,151200,3554642510,4570,4570,4570,4565,534
20231218,151100,3552204625,4560,4565,4570,4560,2901
20231218,151000,3538966805,4570,4565,4570,4565,2464
20231218,150900,3527717725,4565,4580,4580,4565,632
20231218,150800,3524826165,4580,4565,4580,4565,106
20231218,150700,3524342190,4580,4570,4585,4565,6983
20231218,150600,3492441905,4585,4575,4585,4570,5843
20231218,150500,3465716685,4585,4575,4585,4575,3583
20231218,150400,3449299070,4580,4580,4585,4575,1119
20231218,150300,3444174625,4585,4580,4585,4580,500
20231218,150200,3441884165,4575,4580,4580,4575,2042
20231218,150100,3432533350,4580,4580,4580,4575,1589
20231218,150000,3425262960,4580,4585,4585,4575,2326
20231218,145900,3414611160,4580,4585,4585,4580,3162
20231218,145800,3400119670,4590,4585,4590,4580,3330
20231218,145700,3384847835,4585,4585,4585,4585,470
20231218,145600,3382692885,4580,4585,4590,4580,1036
20231218,145500,3377942855,4580,4580,4585,4580,2594
20231218,145400,3366051670,4585,4580,4585,4580,1749
20231218,145300,3358036125,4580,4580,4580,4575,1253
20231218,145200,3352297745,4570,4570,4570,4570,48
20231218,145100,3352078385,4580,4575,4580,4570,219
20231218,145000,3351076130,4580,4585,4585,4580,341
20231218,144900,3349512820,4585,4585,4585,4580,1242
20231218,144800,3343821400,4580,4580,4580,4580,1214
20231218,144700,3338261280,4575,4580,4580,4575,294
20231218,144600,3336915300,4585,4580,4585,4570,12
20231218,144500,3336860365,4585,4585,4585,4585,1
20231218,144400,3336855780,4585,4585,4585,4585,0
20231218,144300,3336855780,4585,4585,4585,4585,20
20231218,144200,3336764080,4575,4570,4580,4570,4441
20231218,144100,3316440460,4575,4575,4575,4565,102
20231218,144000,3315974810,4560,4570,4570,4560,1877
20231218,143900,3307406065,4565,4570,4570,4565,2584
20231218,143800,3295609285,4570,4565,4570,4565,1152
20231218,143700,3290350380,4570,4570,4570,4570,26
20231218,143600,3290231560,4570,4575,4575,4570,1756
20231218,143500,3282200715,4575,4570,4575,4570,1905
20231218,143400,3273490340,4580,4580,4580,4575,4149
20231218,143300,3254504580,4585,4580,4585,4580,1153
20231218,143200,3249222885,4585,4585,4585,4580,1201
20231218,143100,3243719710,4585,4595,4595,4585,3200
20231218,143000,3229034660,4595,4595,4595,4590,423
20231218,142900,3227090985,4595,4595,4595,4590,546
20231218,142800,3224582195,4595,4595,4595,4590,2797
20231218,142700,3211742255,4595,4595,4600,4595,3520
20231218,142600,3195561715,4590,4590,4590,4590,588
20231218,142500,3192862795,4595,4600,4600,4595,1159
20231218,142400,3187536640,4600,4585,4600,4585,15299
20231218,142300,3117250515,4585,4575,4590,4575,11911
20231218,142200,3062669215,4575,4570,4575,4570,4741
20231218,142100,3041002540,4570,4565,4570,4565,503
20231218,142000,3038706340,4570,4570,4570,4570,0
20231218,141900,3038706340,4570,4570,4570,4565,316
20231218,141800,3037262895,4570,4570,4570,4565,35
20231218,141700,3037102950,4570,4565,4570,4565,51
20231218,141600,3036870130,4565,4565,4565,4565,50
20231218,141500,3036641880,4575,4570,4575,4565,1834
20231218,141400,3028258915,4570,4575,4575,4570,2140
20231218,141300,3018474090,4575,4570,4575,4570,12
20231218,141200,3018419245,4575,4575,4575,4575,0
20231218,141100,3018419245,4575,4575,4575,4575,301
20231218,141000,3017042170,4575,4575,4575,4570,376
20231218,140900,3015322075,4575,4575,4575,4575,828
20231218,140800,3011533975,4570,4575,4575,4570,2424
20231218,140700,3000455355,4580,4575,4580,4575,2504
20231218,140600,2988999395,4580,4580,4580,4575,2241
20231218,140500,2978744265,4580,4560,4580,4560,16079
20231218,140400,2905223545,4565,4555,4565,4555,3765
20231218,140300,2888055155,4560,4560,4560,4560,522
20231218,140200,2885674835,4560,4555,4560,4555,863
20231218,140100,2881743860,4555,4555,4555,4555,128
20231218,140000,2881160820,4555,4555,4555,4555,255
20231218,135900,2879999295,4555,4545,4555,4545,552
20231218,135800,2877490445,4560,4560,4560,4560,0
20231218,135700,2877490445,4560,4560,4560,4560,0
20231218,135600,2877490445,4560,4560,4560,4560,0
20231218,135500,2877490445,4560,4545,4560,4545,101
20231218,135400,2877031385,4555,4550,4555,4550,2027
20231218,135300,2867799985,4550,4550,4550,4550,1411
20231218,135200,2861379935,4555,4555,4555,4555,100
20231218,135100,2860924435,4555,4550,4555,4550,188
20231218,135000,2860068650,4555,4555,4555,4555,0
20231218,134900,2860068650,4555,4560,4560,4555,2256
20231218,134800,2849790100,4560,4560,4560,4560,179
20231218,134700,2848973860,4555,4555,4560,4555,222
20231218,134600,2847962640,4555,4555,4555,4555,7
20231218,134500,2847930755,4560,4555,4560,4555,24
20231218,134400,2847821425,4555,4560,4560,4555,74
20231218,134300,2847484330,4560,4560,4560,4560,37
20231218,134200,2847315610,4560,4560,4560,4560,10
20231218,134100,2847270010,4560,4550,4560,4550,2813
20231218,134000,2834446230,4560,4555,4560,4555,6003
20231218,133900,2807072565,4560,4560,4560,4560,0
20231218,133800,2807072565,4560,4550,4560,4550,171
20231218,133700,2806294420,4550,4555,4555,4550,300
20231218,133600,2804929375,4555,4555,4555,4555,94
20231218,133500,2804501205,4555,4555,4555,4555,297
20231218,133400,2803148370,4555,4555,4555,4555,262
20231218,133300,2801954960,4555,4555,4560,4555,532
20231218,133200,2799531450,4555,4560,4560,4555,1387
20231218,133100,2793212230,4560,4560,4560,4560,443
20231218,133000,2791192150,4555,4555,4555,4555,900
20231218,132900,2787092650,4560,4560,4560,4560,25
20231218,132800,2786978650,4560,4555,4560,4555,132
20231218,132700,2786377380,4560,4560,4560,4560,0
20231218,132600,2786377380,4560,4550,4560,4550,1256
20231218,132500,2780657790,4555,4555,4555,4555,2
20231218,132400,2780648680,4555,4550,4555,4545,882
20231218,132300,2776635575,4550,4550,4550,4550,25
20231218,132200,2776521825,4550,4550,4550,4550,50
20231218,132100,2776294325,4550,4550,4550,4550,20
20231218,132000,2776203325,4550,4555,4555,4545,750
20231218,131900,2772787440,4550,4550,4550,4550,3
20231218,131800,2772773790,4555,4545,4555,4545,51
20231218,131700,2772541975,4540,4540,4540,4540,182
20231218,131600,2771715695,4540,4540,4545,4540,213
20231218,131500,2770748665,4545,4540,4545,4540,652
20231218,131400,2767788535,4545,4545,4545,4545,158
20231218,131300,2767070425,4555,4550,4555,4540,1394
20231218,131200,2760737310,4555,4555,4555,4550,15
20231218,131100,2760668995,4555,4555,4555,4555,101
20231218,131000,2760208940,4560,4550,4560,4545,595
20231218,130900,2757502440,4545,4550,4550,4545,125
20231218,130800,2756934300,4560,4555,4560,4550,77
20231218,130700,2756583605,4560,4555,4560,4555,16
20231218,130600,2756510650,4560,4555,4560,4555,56
20231218,130500,2756255555,4560,4560,4560,4560,5
20231218,130400,2756232755,4560,4560,4560,4560,2
20231218,130300,2756223635,4555,4555,4555,4555,10
20231218,130200,2756178085,4560,4560,4560,4555,47
20231218,130100,2755963880,4555,4555,4555,4555,20
20231218,130000,2755872780,4565,4565,4565,4565,0
20231218,125900,2755872780,4565,4570,4570,4565,84
20231218,125800,2755488935,4570,4575,4575,4565,76
20231218,125700,2755141700,4580,4580,4580,4575,1206
20231218,125600,2749619960,4580,4570,4580,4570,6339
20231218,125500,2720615025,4565,4555,4565,4555,5071
20231218,125400,2697480795,4555,4560,4560,4555,523
20231218,125300,2695095920,4560,4545,4560,4545,3266
20231218,125200,2680205385,4555,4550,4555,4545,1524
20231218,125100,2673271175,4550,4550,4550,4545,971
20231218,125000,2668853130,4550,4545,4550,4545,837
20231218,124900,2665047370,4540,4530,4540,4530,336
20231218,124800,2663522790,4530,4530,4530,4530,1172
20231218,124700,2658213630,4530,4530,4530,4530,130
20231218,124600,2657624730,4530,4530,4530,4530,0
20231218,124500,2657624730,4530,4530,4530,4530,3
20231218,124400,2657611140,4530,4530,4530,4530,0
20231218,124300,2657611140,4530,4530,4530,4530,1000
20231218,124200,2653081140,4535,4535,4535,4535,0
20231218,124100,2653081140,4535,4530,4535,4530,586
20231218,124000,2650425365,4530,4530,4530,4530,1
20231218,123900,2650420835,4520,4530,4530,4520,762
20231218,123800,2646969595,4520,4525,4525,4520,15006
20231218,123700,2579122395,4530,4525,4530,4525,2
20231218,123600,2579113340,4530,4530,4530,4530,0
20231218,123500,2579113340,4530,4530,4530,4530,0
20231218,123400,2579113340,4530,4525,4530,4525,468
20231218,123300,2576993310,4525,4525,4525,4520,408
20231218,123200,2575147805,4520,4520,4520,4520,178
20231218,123100,2574343245,4520,4520,4520,4520,0
20231218,123000,2574343245,4520,4520,4520,4520,10
20231218,122900,2574298045,4520,4520,4520,4520,122
20231218,122800,2573746605,4520,4530,4530,4520,4701
20231218,122700,2552497315,4525,4525,4525,4525,100
20231218,122600,2552044815,4525,4525,4525,4525,125
20231218,122500,2551479190,4525,4525,4525,4525,614
20231218,122400,2548700840,4525,4525,4525,4525,1797
20231218,122300,2540569415,4520,4535,4535,4520,1124
20231218,122200,2535484625,4535,4535,4535,4535,0
20231218,122100,2535484625,4535,4530,4535,4530,400
20231218,122000,2533671115,4530,4525,4530,4525,163
20231218,121900,2532932785,4525,4525,4525,4515,6305
20231218,121800,2504442530,4525,4535,4535,4525,3901
20231218,121700,2486782760,4530,4530,4530,4525,688
20231218,121600,2483667100,4535,4535,4535,4535,6
20231218,121500,2483639890,4535,4535,4535,4535,60
20231218,121400,2483367790,4535,4530,4535,4530,84
20231218,121300,2482987160,4530,4530,4530,4530,2900
20231218,121200,2469850160,4530,4530,4530,4530,351
20231218,121100,2468260130,4540,4540,4540,4540,22
20231218,121000,2468160250,4540,4530,4540,4530,71
20231218,120900,2467838460,4530,4530,4530,4530,0
20231218,120800,2467838460,4530,4530,4530,4530,64
20231218,120700,2467548540,4545,4545,4545,4545,328
20231218,120600,2466057780,4530,4545,4545,4530,802
20231218,120500,2462424640,4545,4530,4545,4530,868
20231218,120400,2458479835,4530,4530,4540,4530,701
20231218,120300,2455301305,4530,4530,4530,4530,2
20231218,120200,2455292245,4530,4535,4540,4530,135
20231218,120100,2454680610,4530,4530,4530,4530,0
20231218,120000,2454680610,4530,4535,4535,4530,1540
20231218,115900,2447704405,4530,4530,4530,4530,25
20231218,115800,2447591155,4530,4530,4530,4530,270
20231218,115700,2446368055,4530,4530,4530,4530,0
20231218,115600,2446368055,4530,4540,4540,4530,4438
20231218,115500,2426226895,4540,4540,4540,4540,0
20231218,115400,2426226895,4540,4540,4540,4540,1000
20231218,115300,2421686895,4540,4540,4540,4540,319
20231218,115200,2420238635,4530,4530,4530,4530,17
20231218,115100,2420161625,4540,4540,4540,4540,1
20231218,115000,2420157085,4540,4530,4540,4530,5519
20231218,114900,2395106015,4535,4540,4540,4535,718
20231218,114800,2391849775,4540,4545,4545,4540,872
20231218,114700,2387890510,4545,4545,4545,4545,116
20231218,114600,2387363290,4540,4545,4545,4540,543
20231218,114500,2384897155,4545,4545,4545,4545,116
20231218,114400,2384369935,4545,4545,4545,4545,50
20231218,114300,2384142685,4550,4540,4550,4540,735
20231218,114200,2380799785,4545,4545,4545,4545,1400
20231218,114100,2374436785,4545,4545,4545,4545,1648
20231218,114000,2366946625,4550,4550,4550,4550,0
20231218,113900,2366946625,4550,4550,4550,4550,18
20231218,113800,2366864725,4550,4550,4550,4550,2068
20231218,113700,2357455325,4555,4555,4555,4555,3538
20231218,113600,2341339735,4550,4550,4550,4550,1
20231218,113500,2341335185,4550,4550,4550,4550,120
20231218,113400,2340789185,4550,4550,4550,4550,382
20231218,113300,2339051085,4550,4550,4550,4550,400
20231218,113200,2337231085,4550,4555,4555,4550,75
20231218,113100,2336889770,4550,4555,4555,4550,1418
20231218,113000,2330430900,4560,4560,4560,4560,0
20231218,112900,2330430900,4560,4560,4560,4560,515
20231218,112800,2328082500,4560,4560,4560,4560,2397
20231218,112700,2317152180,4560,4565,4565,4560,303
20231218,112600,2315770485,4560,4560,4560,4560,1437
20231218,112500,2309217765,4560,4555,4560,4555,289
20231218,112400,2307901365,4555,4555,4555,4555,532
20231218,112300,2305478105,4560,4560,4560,4560,1
20231218,112200,2305473545,4560,4560,4560,4560,7
20231218,112100,2305441625,4560,4560,4560,4560,1232
20231218,112000,2299823705,4560,4560,4560,4555,196
20231218,111900,2298929985,4565,4560,4565,4560,25
20231218,111800,2298815980,4560,4555,4560,4555,7941
20231218,111700,2262608270,4550,4550,4550,4550,477
20231218,111600,2260437920,4550,4550,4550,4545,902
20231218,111500,2256334130,4550,4550,4550,4550,11
20231218,111400,2256284080,4550,4550,4550,4550,331
20231218,111300,2254778030,4545,4545,4545,4545,321
20231218,111200,2253319085,4545,4545,4545,4545,223
20231218,111100,2252305550,4545,4540,4545,4540,586
20231218,111000,2249643995,4545,4545,4545,4545,0
20231218,110900,2249643995,4545,4545,4545,4545,5
20231218,110800,2249621270,4540,4545,4545,4540,676
20231218,110700,2246552185,4540,4540,4540,4540,6
20231218,110600,2246524945,4540,4540,4540,4540,200
20231218,110500,2245616945,4540,4545,4550,4540,1985
20231218,110400,2236587670,4540,4545,4545,4540,1011
20231218,110300,2231992730,4545,4545,4545,4545,1300
20231218,110200,2226084230,4540,4545,4545,4540,5119
20231218,110100,2202828210,4545,4545,4545,4545,91
20231218,110000,2202414615,4545,4545,4545,4545,46
20231218,105900,2202205545,4545,4545,4545,4545,0
20231218,105800,2202205545,4545,4545,4545,4545,0
20231218,105700,2202205545,4545,4545,4545,4545,174
20231218,105600,2201414715,4550,4550,4550,4550,2
20231218,105500,2201405615,4550,4550,4550,4550,114
20231218,105400,2200886915,4550,4550,4550,4550,59
20231218,105300,2200618465,4550,4545,4550,4545,1973
20231218,105200,2191651030,4545,4545,4545,4545,22
20231218,105100,2191551040,4545,4545,4555,4545,733
20231218,105000,2188219420,4550,4550,4550,4550,33
20231218,104900,2188069270,4550,4550,4555,4545,603
20231218,104800,2185323795,4545,4550,4550,4545,900
20231218,104700,2181231870,4550,4545,4550,4545,614
20231218,104600,2178438270,4545,4550,4550,4545,51
20231218,104500,2178206225,4550,4545,4550,4540,876
20231218,104400,2174224585,4540,4550,4550,4540,228
20231218,104300,2173188715,4540,4545,4545,4540,17
20231218,104200,2173111530,4540,4540,4540,4540,0
20231218,104100,2173111530,4540,4545,4545,4540,339
20231218,104000,2171570780,4545,4555,4555,4545,4
20231218,103900,2171552570,4555,4555,4555,4555,291
20231218,103800,2170227065,4560,4545,4560,4545,3088
20231218,103700,2156184670,4545,4545,4545,4545,31
20231218,103600,2156043775,4545,4550,4550,4545,241
20231218,103500,2154947540,4550,4550,4560,4545,569
20231218,103400,2152359565,4545,4545,4545,4545,70
20231218,103300,2152041415,4545,4550,4550,4545,251
20231218,103200,2150900470,4555,4555,4555,4555,70
20231218,103100,2150581620,4555,4555,4555,4555,728
20231218,103000,2147265580,4555,4545,4555,4535,2123
20231218,102900,2137625675,4555,4545,4555,4545,112
20231218,102800,2137116555,4540,4540,4550,4540,484
20231218,102700,2134917430,4540,4540,4540,4540,273
20231218,102600,2133678010,4540,4550,4550,4540,522
20231218,102500,2131303130,4540,4540,4540,4540,349
20231218,102400,2129718670,4540,4540,4540,4540,1712
20231218,102300,2121946190,4535,4535,4535,4535,160
20231218,102200,2121220590,4540,4540,4540,4540,1287
20231218,102100,2115377610,4535,4535,4535,4535,125
20231218,102000,2114810735,4535,4550,4550,4535,233
20231218,101900,2113753495,4550,4535,4550,4535,84
20231218,101800,2113372495,4530,4530,4530,4530,5
20231218,101700,2113349845,4530,4530,4530,4530,13
20231218,101600,2113290955,4525,4530,4545,4520,3671
20231218,101500,2096692255,4525,4535,4535,4525,1539
20231218,101400,2089721075,4530,4550,4550,4530,4774
20231218,101300,2068035550,4550,4550,4550,4550,2660
20231218,101200,2055932550,4555,4565,4565,4555,654
20231218,101100,2052951480,4565,4565,4565,4565,150
20231218,101000,2052266730,4565,4565,4565,4565,0
20231218,100900,2052266730,4565,4565,4565,4565,1902
20231218,100800,2043584100,4565,4570,4570,4565,2758
20231218,100700,2030990845,4570,4570,4570,4565,54
20231218,100600,2030744315,4565,4570,4570,4565,310
20231218,100500,2029329135,4570,4570,4570,4565,104
20231218,100400,2028853860,4570,4560,4570,4560,2804
20231218,100300,2016063250,4560,4565,4565,4560,1136
20231218,100200,2010883085,4565,4565,4565,4565,200
20231218,100100,2009970085,4575,4575,4575,4560,132
20231218,100000,2009366825,4575,4580,4580,4575,3072
20231218,095900,1995299500,4580,4555,4585,4555,17926
20231218,095800,1913384365,4550,4555,4555,4550,1254
20231218,095700,1907676945,4555,4550,4560,4550,842
20231218,095600,1903841150,4545,4560,4560,4545,78
20231218,095500,1903485860,4540,4540,4565,4535,14545
20231218,095400,1837302610,4540,4540,4540,4535,1624
20231218,095300,1829932115,4540,4535,4540,4535,3088
20231218,095200,1815922180,4535,4535,4535,4535,86
20231218,095100,1815532170,4535,4530,4535,4530,789
20231218,095000,1811956390,4530,4530,4530,4525,964
20231218,094900,1807589620,4530,4530,4530,4530,717
20231218,094800,1804341610,4530,4535,4535,4530,116
20231218,094700,1803815675,4535,4535,4535,4535,130
20231218,094600,1803226125,4535,4540,4540,4535,358
20231218,094500,1801602310,4540,4545,4550,4540,2648
20231218,094400,1789575905,4550,4545,4555,4545,640
20231218,094300,1786663500,4545,4555,4555,4545,327
20231218,094200,1785174240,4555,4550,4555,4540,7522
20231218,094100,1750967805,4550,4550,4555,4550,5459
20231218,094000,1726125555,4550,4545,4550,4545,1601
20231218,093900,1718841510,4550,4535,4550,4535,453
20231218,093800,1716781615,4555,4525,4555,4525,9267
20231218,093700,1674645595,4525,4530,4530,4525,246
20231218,093600,1673531565,4525,4525,4530,4525,1757
20231218,093500,1665581090,4525,4520,4525,4520,1175
20231218,093400,1660268440,4520,4520,4520,4515,1244
20231218,093300,1654645870,4525,4525,4525,4520,320
20231218,093200,1653199255,4515,4520,4535,4515,2142
20231218,093100,1643485320,4535,4525,4535,4505,2683
20231218,093000,1631376815,4540,4530,4545,4525,303
20231218,092900,1630002855,4530,4540,4540,4530,713
20231218,092800,1626771965,4530,4525,4530,4525,1438
20231218,092700,1620257830,4530,4550,4550,4530,1361
20231218,092600,1614080080,4550,4545,4560,4525,2418
20231218,092500,1603067785,4550,4490,4560,4490,9856
20231218,092400,1558364510,4490,4515,4515,4485,9231
20231218,092300,1516841590,4515,4520,4520,4510,1712
20231218,092200,1509118385,4510,4525,4525,4510,7790
20231218,092100,1473921160,4525,4520,4525,4520,3361
20231218,092000,1458727490,4520,4545,4550,4520,54622
20231218,091900,1210525200,4545,4550,4550,4545,5168
20231218,091800,1187034700,4550,4555,4555,4545,9332
20231218,091700,1144613610,4560,4550,4560,4550,1409
20231218,091600,1138194120,4545,4555,4555,4545,4158
20231218,091500,1119275355,4550,4555,4565,4550,4057
20231218,091400,1100792670,4555,4560,4565,4545,22526
20231218,091300,998327295,4560,4580,4590,4560,2345
20231218,091200,987572730,4580,4595,4595,4555,6851
20231218,091100,956152155,4595,4595,4600,4590,9782
20231218,091000,911173255,4595,4550,4600,4550,31091
20231218,090900,768946855,4550,4560,4570,4545,17530
20231218,090800,689146130,4565,4560,4580,4555,23983
20231218,090700,579601780,4560,4550,4565,4550,9198
20231218,090600,537685785,4550,4545,4555,4540,7253
20231218,090500,504705220,4555,4550,4560,4535,6433
20231218,090400,475400535,4550,4540,4570,4535,18318
20231218,090300,391964370,4540,4515,4550,4515,7236
20231218,090200,359121995,4535,4530,4535,4505,17182
20231218,090100,281434545,4530,4525,4535,4520,15356
20231218,090000,211887220,4525,4495,4530,4480,44945