KissMeData/127120/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,201500,193693785,3120,3120,3120,3120,589
20231214,201400,193693785,3120,3120,3120,3120,0
20231214,201300,193693785,3120,3120,3120,3120,0
20231214,201200,193693785,3120,3120,3120,3120,0
20231214,201100,193693785,3120,3120,3120,3120,0
20231214,201000,193693785,3120,3120,3120,3120,0
20231214,200900,193693785,3120,3120,3120,3120,0
20231214,200800,193693785,3120,3120,3120,3120,0
20231214,200700,193693785,3120,3120,3120,3120,0
20231214,200600,193693785,3120,3120,3120,3120,0
20231214,200500,193693785,3120,3120,3120,3120,0
20231214,200400,193693785,3120,3120,3120,3120,0
20231214,200300,193693785,3120,3120,3120,3120,0
20231214,200200,193693785,3120,3120,3120,3120,0
20231214,200100,193693785,3120,3120,3120,3120,0
20231214,200000,193693785,3120,3120,3120,3120,0
20231214,195900,193693785,3120,3120,3120,3120,0
20231214,195800,193693785,3120,3120,3120,3120,0
20231214,195700,193693785,3120,3120,3120,3120,0
20231214,195600,193693785,3120,3120,3120,3120,0
20231214,195500,193693785,3120,3120,3120,3120,0
20231214,195400,193693785,3120,3120,3120,3120,0
20231214,195300,193693785,3120,3120,3120,3120,0
20231214,195200,193693785,3120,3120,3120,3120,0
20231214,195100,193693785,3120,3120,3120,3120,0
20231214,195000,193693785,3120,3120,3120,3120,0
20231214,194900,193693785,3120,3120,3120,3120,0
20231214,194800,193693785,3120,3120,3120,3120,0
20231214,194700,193693785,3120,3120,3120,3120,0
20231214,194600,193693785,3120,3120,3120,3120,0
20231214,194500,193693785,3120,3120,3120,3120,589
20231214,194400,193693785,3120,3120,3120,3120,0
20231214,194300,193693785,3120,3120,3120,3120,0
20231214,194200,193693785,3120,3120,3120,3120,0
20231214,194100,193693785,3120,3120,3120,3120,0
20231214,194000,193693785,3120,3120,3120,3120,0
20231214,193900,193693785,3120,3120,3120,3120,0
20231214,193800,193693785,3120,3120,3120,3120,0
20231214,193700,193693785,3120,3120,3120,3120,0
20231214,193600,193693785,3120,3120,3120,3120,0
20231214,193500,193693785,3120,3120,3120,3120,0
20231214,193400,193693785,3120,3120,3120,3120,0
20231214,193300,193693785,3120,3120,3120,3120,0
20231214,193200,193693785,3120,3120,3120,3120,0
20231214,193100,193693785,3120,3120,3120,3120,0
20231214,193000,193693785,3120,3120,3120,3120,0
20231214,192900,193693785,3120,3120,3120,3120,0
20231214,192800,193693785,3120,3120,3120,3120,0
20231214,192700,193693785,3120,3120,3120,3120,0
20231214,192600,193693785,3120,3120,3120,3120,0
20231214,192500,193693785,3120,3120,3120,3120,0
20231214,192400,193693785,3120,3120,3120,3120,0
20231214,192300,193693785,3120,3120,3120,3120,0
20231214,192200,193693785,3120,3120,3120,3120,0
20231214,192100,193693785,3120,3120,3120,3120,0
20231214,192000,193693785,3120,3120,3120,3120,0
20231214,191900,193693785,3120,3120,3120,3120,0
20231214,191800,193693785,3120,3120,3120,3120,0
20231214,191700,193693785,3120,3120,3120,3120,0
20231214,191600,193693785,3120,3120,3120,3120,0
20231214,191500,193693785,3120,3120,3120,3120,589
20231214,191400,193693785,3120,3120,3120,3120,0
20231214,191300,193693785,3120,3120,3120,3120,0
20231214,191200,193693785,3120,3120,3120,3120,0
20231214,191100,193693785,3120,3120,3120,3120,0
20231214,191000,193693785,3120,3120,3120,3120,0
20231214,190900,193693785,3120,3120,3120,3120,0
20231214,190800,193693785,3120,3120,3120,3120,0
20231214,190700,193693785,3120,3120,3120,3120,0
20231214,190600,193693785,3120,3120,3120,3120,0
20231214,190500,193693785,3120,3120,3120,3120,0
20231214,190400,193693785,3120,3120,3120,3120,0
20231214,190300,193693785,3120,3120,3120,3120,0
20231214,190200,193693785,3120,3120,3120,3120,0
20231214,190100,193693785,3120,3120,3120,3120,0
20231214,190000,193693785,3120,3120,3120,3120,0
20231214,185900,193693785,3120,3120,3120,3120,0
20231214,185800,193693785,3120,3120,3120,3120,0
20231214,185700,193693785,3120,3120,3120,3120,0
20231214,185600,193693785,3120,3120,3120,3120,0
20231214,185500,193693785,3120,3120,3120,3120,0
20231214,185400,193693785,3120,3120,3120,3120,0
20231214,185300,193693785,3120,3120,3120,3120,0
20231214,185200,193693785,3120,3120,3120,3120,0
20231214,185100,193693785,3120,3120,3120,3120,0
20231214,185000,193693785,3120,3120,3120,3120,0
20231214,184900,193693785,3120,3120,3120,3120,0
20231214,184800,193693785,3120,3120,3120,3120,0
20231214,184700,193693785,3120,3120,3120,3120,0
20231214,184600,193693785,3120,3120,3120,3120,0
20231214,184500,193693785,3120,3120,3120,3120,589
20231214,184400,193693785,3120,3120,3120,3120,0
20231214,184300,193693785,3120,3120,3120,3120,0
20231214,184200,193693785,3120,3120,3120,3120,0
20231214,184100,193693785,3120,3120,3120,3120,0
20231214,184000,193693785,3120,3120,3120,3120,0
20231214,183900,193693785,3120,3120,3120,3120,0
20231214,183800,193693785,3120,3120,3120,3120,0
20231214,183700,193693785,3120,3120,3120,3120,0
20231214,183600,193693785,3120,3120,3120,3120,0
20231214,183500,193693785,3120,3120,3120,3120,0
20231214,183400,193693785,3120,3120,3120,3120,0
20231214,183300,193693785,3120,3120,3120,3120,0
20231214,183200,193693785,3120,3120,3120,3120,0
20231214,183100,193693785,3120,3120,3120,3120,0
20231214,183000,193693785,3120,3120,3120,3120,0
20231214,182900,193693785,3120,3120,3120,3120,0
20231214,182800,193693785,3120,3120,3120,3120,0
20231214,182700,193693785,3120,3120,3120,3120,0
20231214,182600,193693785,3120,3120,3120,3120,0
20231214,182500,193693785,3120,3120,3120,3120,0
20231214,182400,193693785,3120,3120,3120,3120,0
20231214,182300,193693785,3120,3120,3120,3120,0
20231214,182200,193693785,3120,3120,3120,3120,0
20231214,182100,193693785,3120,3120,3120,3120,0
20231214,182000,193693785,3120,3120,3120,3120,0
20231214,181900,193693785,3120,3120,3120,3120,0
20231214,181800,193693785,3120,3120,3120,3120,0
20231214,181700,193693785,3120,3120,3120,3120,0
20231214,181600,193693785,3120,3120,3120,3120,0
20231214,181500,193693785,3120,3120,3120,3120,589
20231214,181400,193693785,3120,3120,3120,3120,0
20231214,181300,193693785,3120,3120,3120,3120,0
20231214,181200,193693785,3120,3120,3120,3120,0
20231214,181100,193693785,3120,3120,3120,3120,0
20231214,181000,193693785,3120,3120,3120,3120,0
20231214,180900,193693785,3120,3120,3120,3120,0
20231214,180800,193693785,3120,3120,3120,3120,0
20231214,180700,193693785,3120,3120,3120,3120,0
20231214,180600,193693785,3120,3120,3120,3120,0
20231214,180500,193693785,3120,3120,3120,3120,0
20231214,180400,193693785,3120,3120,3120,3120,0
20231214,180300,193693785,3120,3120,3120,3120,0
20231214,180200,193693785,3120,3120,3120,3120,0
20231214,180100,193693785,3120,3120,3120,3120,0
20231214,180000,193693785,3120,3120,3120,3120,0
20231214,175900,193693785,3120,3120,3120,3120,0
20231214,175800,193693785,3120,3120,3120,3120,0
20231214,175700,193693785,3120,3120,3120,3120,0
20231214,175600,193693785,3120,3120,3120,3120,0
20231214,175500,193693785,3120,3120,3120,3120,0
20231214,175400,193693785,3120,3120,3120,3120,0
20231214,175300,193693785,3120,3120,3120,3120,0
20231214,175200,193693785,3120,3120,3120,3120,0
20231214,175100,193693785,3120,3120,3120,3120,0
20231214,175000,193693785,3120,3120,3120,3120,0
20231214,174900,193693785,3120,3120,3120,3120,0
20231214,174800,193693785,3120,3120,3120,3120,0
20231214,174700,193693785,3120,3120,3120,3120,0
20231214,174600,193693785,3120,3120,3120,3120,0
20231214,174500,193693785,3120,3120,3120,3120,589
20231214,174400,193693785,3120,3120,3120,3120,0
20231214,174300,193693785,3120,3120,3120,3120,0
20231214,174200,193693785,3120,3120,3120,3120,0
20231214,174100,193693785,3120,3120,3120,3120,0
20231214,174000,193693785,3120,3120,3120,3120,0
20231214,173900,193693785,3120,3120,3120,3120,0
20231214,173800,193693785,3120,3120,3120,3120,0
20231214,173700,193693785,3120,3120,3120,3120,0
20231214,173600,193693785,3120,3120,3120,3120,0
20231214,173500,193693785,3120,3120,3120,3120,0
20231214,173400,193693785,3120,3120,3120,3120,0
20231214,173300,193693785,3120,3120,3120,3120,0
20231214,173200,193693785,3120,3120,3120,3120,0
20231214,173100,193693785,3120,3120,3120,3120,0
20231214,173000,193693785,3120,3120,3120,3120,0
20231214,172900,193693785,3120,3120,3120,3120,0
20231214,172800,193693785,3120,3120,3120,3120,0
20231214,172700,193693785,3120,3120,3120,3120,0
20231214,172600,193693785,3120,3120,3120,3120,0
20231214,172500,193693785,3120,3120,3120,3120,0
20231214,172400,193693785,3120,3120,3120,3120,0
20231214,172300,193693785,3120,3120,3120,3120,0
20231214,172200,193693785,3120,3120,3120,3120,0
20231214,172100,193693785,3120,3120,3120,3120,0
20231214,172000,193693785,3120,3120,3120,3120,0
20231214,171900,193693785,3120,3120,3120,3120,0
20231214,171800,193693785,3120,3120,3120,3120,0
20231214,171700,193693785,3120,3120,3120,3120,0
20231214,171600,193693785,3120,3120,3120,3120,0
20231214,171500,193693785,3120,3120,3120,3120,589
20231214,171400,193693785,3120,3120,3120,3120,0
20231214,171300,193693785,3120,3120,3120,3120,0
20231214,171200,193693785,3120,3120,3120,3120,0
20231214,171100,193693785,3120,3120,3120,3120,0
20231214,171000,193693785,3120,3120,3120,3120,0
20231214,170900,193693785,3120,3120,3120,3120,0
20231214,170800,193693785,3120,3120,3120,3120,0
20231214,170700,193693785,3120,3120,3120,3120,0
20231214,170600,193693785,3120,3120,3120,3120,0
20231214,170500,193693785,3120,3120,3120,3120,0
20231214,170400,193693785,3120,3120,3120,3120,0
20231214,170300,193693785,3120,3120,3120,3120,0
20231214,170200,193693785,3120,3120,3120,3120,0
20231214,170100,193693785,3120,3120,3120,3120,0
20231214,170000,193693785,3120,3120,3120,3120,0
20231214,165900,193693785,3120,3120,3120,3120,0
20231214,165800,193693785,3120,3120,3120,3120,0
20231214,165700,193693785,3120,3120,3120,3120,0
20231214,165600,193693785,3120,3120,3120,3120,0
20231214,165500,193693785,3120,3120,3120,3120,0
20231214,165400,193693785,3120,3120,3120,3120,0
20231214,165300,193693785,3120,3120,3120,3120,0
20231214,165200,193693785,3120,3120,3120,3120,0
20231214,165100,193693785,3120,3120,3120,3120,0
20231214,165000,193693785,3120,3120,3120,3120,0
20231214,164900,193693785,3120,3120,3120,3120,0
20231214,164800,193693785,3120,3120,3120,3120,0
20231214,164700,193693785,3120,3120,3120,3120,0
20231214,164600,193693785,3120,3120,3120,3120,0
20231214,164500,193693785,3120,3120,3120,3120,589
20231214,164400,193693785,3120,3120,3120,3120,0
20231214,164300,193693785,3120,3120,3120,3120,0
20231214,164200,193693785,3120,3120,3120,3120,0
20231214,164100,193693785,3120,3120,3120,3120,0
20231214,164000,193693785,3120,3120,3120,3120,0
20231214,163900,193693785,3120,3120,3120,3120,0
20231214,163800,193693785,3120,3120,3120,3120,0
20231214,163700,193693785,3120,3120,3120,3120,0
20231214,163600,193693785,3120,3120,3120,3120,0
20231214,163500,193693785,3120,3120,3120,3120,0
20231214,163400,193693785,3120,3120,3120,3120,0
20231214,163300,193693785,3120,3120,3120,3120,0
20231214,163200,193693785,3120,3120,3120,3120,0
20231214,163100,193693785,3120,3120,3120,3120,0
20231214,163000,193693785,3120,3120,3120,3120,0
20231214,162900,193693785,3120,3120,3120,3120,0
20231214,162800,193693785,3120,3120,3120,3120,0
20231214,162700,193693785,3120,3120,3120,3120,0
20231214,162600,193693785,3120,3120,3120,3120,0
20231214,162500,193693785,3120,3120,3120,3120,0
20231214,162400,193693785,3120,3120,3120,3120,0
20231214,162300,193693785,3120,3120,3120,3120,0
20231214,162200,193693785,3120,3120,3120,3120,0
20231214,162100,193693785,3120,3120,3120,3120,0
20231214,162000,193693785,3120,3120,3120,3120,0
20231214,161900,193693785,3120,3120,3120,3120,0
20231214,161800,193693785,3120,3120,3120,3120,0
20231214,161700,193693785,3120,3120,3120,3120,0
20231214,161600,193693785,3120,3120,3120,3120,0
20231214,161500,193693785,3120,3120,3120,3120,589
20231214,161400,193693785,3120,3120,3120,3120,0
20231214,161300,193693785,3120,3120,3120,3120,0
20231214,161200,193693785,3120,3120,3120,3120,0
20231214,161100,193693785,3120,3120,3120,3120,0
20231214,161000,193693785,3120,3120,3120,3120,0
20231214,160900,193693785,3120,3120,3120,3120,0
20231214,160800,193693785,3120,3120,3120,3120,0
20231214,160700,193693785,3120,3120,3120,3120,0
20231214,160600,193693785,3120,3120,3120,3120,0
20231214,160500,193693785,3120,3120,3120,3120,0
20231214,160400,193693785,3120,3120,3120,3120,0
20231214,160300,193693785,3120,3120,3120,3120,0
20231214,160200,193693785,3120,3120,3120,3120,0
20231214,160100,193693785,3120,3120,3120,3120,0
20231214,160000,193693785,3120,3120,3120,3120,0
20231214,155900,193693785,3120,3120,3120,3120,0
20231214,155800,193693785,3120,3120,3120,3120,0
20231214,155700,193693785,3120,3120,3120,3120,0
20231214,155600,193693785,3120,3120,3120,3120,0
20231214,155500,193693785,3120,3120,3120,3120,0
20231214,155400,193693785,3120,3120,3120,3120,0
20231214,155300,193693785,3120,3120,3120,3120,0
20231214,155200,193693785,3120,3120,3120,3120,0
20231214,155100,193693785,3120,3120,3120,3120,0
20231214,155000,193693785,3120,3120,3120,3120,0
20231214,154900,193693785,3120,3120,3120,3120,0
20231214,154800,193693785,3120,3120,3120,3120,0
20231214,154700,193693785,3120,3120,3120,3120,0
20231214,154600,193693785,3120,3120,3120,3120,0
20231214,154500,193693785,3120,3120,3120,3120,589
20231214,154400,193693785,3120,3120,3120,3120,0
20231214,154300,193693785,3120,3120,3120,3120,0
20231214,154200,193693785,3120,3120,3120,3120,0
20231214,154100,193693785,3120,3120,3120,3120,0
20231214,154000,193693785,3120,3120,3120,3120,0
20231214,153900,193693785,3120,3120,3120,3120,0
20231214,153800,193693785,3120,3120,3120,3120,0
20231214,153700,193693785,3120,3120,3120,3120,0
20231214,153600,193693785,3120,3120,3120,3120,0
20231214,153500,193693785,3120,3120,3120,3120,0
20231214,153400,193693785,3120,3120,3120,3120,0
20231214,153300,193693785,3120,3120,3120,3120,0
20231214,153200,193693785,3120,3120,3120,3120,0
20231214,153100,193693785,3120,3120,3120,3120,0
20231214,153000,193693785,3120,3120,3120,3120,589
20231214,152900,191856105,3105,3105,3105,3105,0
20231214,152800,191856105,3105,3105,3105,3105,0
20231214,152700,191856105,3105,3105,3105,3105,0
20231214,152600,191856105,3105,3105,3105,3105,0
20231214,152500,191856105,3105,3105,3105,3105,0
20231214,152400,191856105,3105,3105,3105,3105,0
20231214,152300,191856105,3105,3105,3105,3105,0
20231214,152200,191856105,3105,3105,3105,3105,0
20231214,152100,191856105,3105,3105,3105,3105,0
20231214,152000,191856105,3105,3105,3105,3105,0
20231214,151900,191856105,3105,3105,3105,3105,521
20231214,151800,190238400,3105,3105,3105,3105,217
20231214,151700,189564615,3105,3105,3105,3105,6
20231214,151600,189545985,3105,3105,3105,3105,20
20231214,151500,189483885,3105,3105,3105,3105,106
20231214,151400,189154755,3105,3105,3105,3105,6
20231214,151300,189136125,3105,3100,3105,3100,353
20231214,151200,188041795,3100,3100,3100,3100,6
20231214,151100,188023195,3100,3100,3100,3100,6
20231214,151000,188004595,3100,3100,3105,3100,94
20231214,150900,187712975,3105,3105,3105,3105,100
20231214,150800,187402475,3105,3105,3105,3105,45
20231214,150700,187262750,3105,3105,3105,3105,0
20231214,150600,187262750,3105,3105,3105,3105,0
20231214,150500,187262750,3105,3105,3105,3105,0
20231214,150400,187262750,3105,3105,3105,3105,0
20231214,150300,187262750,3105,3105,3105,3105,0
20231214,150200,187262750,3105,3105,3105,3105,0
20231214,150100,187262750,3105,3105,3105,3105,13
20231214,150000,187222385,3105,3100,3105,3100,205
20231214,145900,186586835,3105,3105,3105,3105,46
20231214,145800,186444005,3100,3100,3100,3100,0
20231214,145700,186444005,3100,3100,3100,3100,0
20231214,145600,186444005,3100,3100,3100,3100,0
20231214,145500,186444005,3100,3100,3100,3100,4
20231214,145400,186431605,3105,3105,3105,3105,0
20231214,145300,186431605,3105,3100,3105,3100,110
20231214,145200,186090555,3105,3105,3105,3105,0
20231214,145100,186090555,3105,3095,3105,3095,53
20231214,145000,185926035,3105,3105,3105,3105,90
20231214,144900,185646585,3105,3105,3105,3105,0
20231214,144800,185646585,3105,3105,3105,3105,0
20231214,144700,185646585,3105,3105,3105,3105,0
20231214,144600,185646585,3105,3105,3105,3105,0
20231214,144500,185646585,3105,3105,3105,3105,10
20231214,144400,185615535,3090,3090,3090,3090,0
20231214,144300,185615535,3090,3090,3090,3090,0
20231214,144200,185615535,3090,3090,3090,3090,0
20231214,144100,185615535,3090,3090,3090,3090,4
20231214,144000,185603175,3095,3095,3095,3095,0
20231214,143900,185603175,3095,3095,3095,3095,4
20231214,143800,185590795,3110,3100,3110,3100,100
20231214,143700,185280105,3105,3100,3105,3100,100
20231214,143600,184969715,3085,3085,3085,3085,0
20231214,143500,184969715,3085,3085,3085,3085,48
20231214,143400,184821635,3085,3085,3085,3085,0
20231214,143300,184821635,3085,3085,3085,3085,500
20231214,143200,183279135,3090,3110,3110,3090,1156
20231214,143100,179694145,3115,3115,3115,3115,0
20231214,143000,179694145,3115,3115,3115,3115,0
20231214,142900,179694145,3115,3115,3115,3115,0
20231214,142800,179694145,3115,3115,3115,3115,10
20231214,142700,179662995,3115,3115,3115,3115,10
20231214,142600,179631845,3115,3115,3115,3115,0
20231214,142500,179631845,3115,3115,3115,3115,0
20231214,142400,179631845,3115,3115,3115,3115,0
20231214,142300,179631845,3115,3115,3115,3115,0
20231214,142200,179631845,3115,3115,3115,3115,0
20231214,142100,179631845,3115,3115,3115,3115,0
20231214,142000,179631845,3115,3115,3115,3115,100
20231214,141900,179320345,3115,3115,3115,3115,200
20231214,141800,178697345,3085,3090,3090,3085,320
20231214,141700,177709610,3085,3085,3085,3085,0
20231214,141600,177709610,3085,3085,3085,3085,0
20231214,141500,177709610,3085,3085,3085,3085,0
20231214,141400,177709610,3085,3085,3085,3085,0
20231214,141300,177709610,3085,3085,3085,3085,0
20231214,141200,177709610,3085,3085,3085,3085,0
20231214,141100,177709610,3085,3085,3085,3085,0
20231214,141000,177709610,3085,3095,3095,3085,9000
20231214,140900,149941410,3090,3090,3090,3090,0
20231214,140800,149941410,3090,3090,3090,3090,0
20231214,140700,149941410,3090,3090,3090,3090,0
20231214,140600,149941410,3090,3090,3090,3090,0
20231214,140500,149941410,3090,3090,3090,3090,0
20231214,140400,149941410,3090,3090,3090,3090,0
20231214,140300,149941410,3090,3090,3090,3090,0
20231214,140200,149941410,3090,3090,3090,3090,0
20231214,140100,149941410,3090,3090,3090,3090,1
20231214,140000,149938320,3090,3095,3095,3090,900
20231214,135900,147155850,3120,3120,3120,3120,0
20231214,135800,147155850,3120,3120,3120,3120,0
20231214,135700,147155850,3120,3120,3120,3120,0
20231214,135600,147155850,3120,3120,3120,3120,150
20231214,135500,146687850,3120,3120,3120,3120,150
20231214,135400,146219850,3120,3115,3120,3115,100
20231214,135300,145907875,3090,3090,3090,3090,0
20231214,135200,145907875,3090,3090,3090,3090,0
20231214,135100,145907875,3090,3090,3090,3090,0
20231214,135000,145907875,3090,3090,3090,3090,0
20231214,134900,145907875,3090,3090,3090,3090,0
20231214,134800,145907875,3090,3090,3090,3090,0
20231214,134700,145907875,3090,3095,3095,3090,371
20231214,134600,144760905,3090,3090,3090,3090,0
20231214,134500,144760905,3090,3090,3090,3090,0
20231214,134400,144760905,3090,3090,3090,3090,0
20231214,134300,144760905,3090,3090,3090,3090,0
20231214,134200,144760905,3090,3090,3090,3090,0
20231214,134100,144760905,3090,3090,3090,3090,0
20231214,134000,144760905,3090,3105,3105,3090,1033
20231214,133900,141568670,3120,3120,3120,3120,0
20231214,133800,141568670,3120,3120,3120,3120,33
20231214,133700,141465710,3120,3120,3120,3120,0
20231214,133600,141465710,3120,3120,3120,3120,0
20231214,133500,141465710,3120,3120,3120,3120,0
20231214,133400,141465710,3120,3120,3120,3120,0
20231214,133300,141465710,3120,3120,3120,3120,0
20231214,133200,141465710,3120,3120,3120,3120,0
20231214,133100,141465710,3120,3120,3120,3120,0
20231214,133000,141465710,3120,3120,3120,3120,0
20231214,132900,141465710,3120,3120,3120,3120,0
20231214,132800,141465710,3120,3120,3120,3120,0
20231214,132700,141465710,3120,3120,3120,3120,0
20231214,132600,141465710,3120,3120,3120,3120,0
20231214,132500,141465710,3120,3120,3120,3120,0
20231214,132400,141465710,3120,3120,3120,3120,0
20231214,132300,141465710,3120,3120,3120,3120,0
20231214,132200,141465710,3120,3120,3120,3120,0
20231214,132100,141465710,3120,3120,3120,3120,0
20231214,132000,141465710,3120,3120,3120,3120,0
20231214,131900,141465710,3120,3120,3120,3120,0
20231214,131800,141465710,3120,3120,3120,3120,0
20231214,131700,141465710,3120,3120,3120,3120,0
20231214,131600,141465710,3120,3120,3120,3120,0
20231214,131500,141465710,3120,3120,3120,3120,0
20231214,131400,141465710,3120,3120,3120,3120,0
20231214,131300,141465710,3120,3120,3120,3120,0
20231214,131200,141465710,3120,3120,3120,3120,0
20231214,131100,141465710,3120,3120,3120,3120,0
20231214,131000,141465710,3120,3120,3120,3120,0
20231214,130900,141465710,3120,3100,3120,3090,628
20231214,130800,139518430,3095,3105,3120,3095,500
20231214,130700,137966970,3105,3115,3115,3095,401
20231214,130600,136724900,3120,3120,3120,3120,0
20231214,130500,136724900,3120,3120,3120,3120,0
20231214,130400,136724900,3120,3120,3120,3120,0
20231214,130300,136724900,3120,3120,3120,3120,0
20231214,130200,136724900,3120,3120,3120,3120,60
20231214,130100,136537700,3120,3120,3120,3120,0
20231214,130000,136537700,3120,3120,3120,3120,0
20231214,125900,136537700,3120,3120,3120,3120,0
20231214,125800,136537700,3120,3120,3120,3120,0
20231214,125700,136537700,3120,3120,3120,3120,10
20231214,125600,136506500,3120,3120,3120,3120,0
20231214,125500,136506500,3120,3120,3120,3120,10
20231214,125400,136475300,3120,3120,3120,3120,0
20231214,125300,136475300,3120,3120,3120,3120,10
20231214,125200,136444100,3115,3115,3115,3115,852
20231214,125100,133790120,3115,3115,3115,3115,0
20231214,125000,133790120,3115,3115,3115,3115,500
20231214,124900,132232620,3115,3115,3115,3115,0
20231214,124800,132232620,3115,3115,3115,3115,10
20231214,124700,132201470,3115,3115,3115,3115,10
20231214,124600,132170320,3115,3115,3115,3115,0
20231214,124500,132170320,3115,3110,3115,3100,111
20231214,124400,131825430,3110,3110,3110,3110,50
20231214,124300,131669930,3120,3120,3120,3120,0
20231214,124200,131669930,3120,3120,3120,3120,0
20231214,124100,131669930,3120,3120,3120,3120,10
20231214,124000,131638730,3090,3090,3090,3090,0
20231214,123900,131638730,3090,3095,3095,3090,1000
20231214,123800,128548655,3090,3100,3105,3090,350
20231214,123700,127464080,3125,3125,3125,3125,0
20231214,123600,127464080,3125,3125,3125,3125,0
20231214,123500,127464080,3125,3125,3125,3125,0
20231214,123400,127464080,3125,3125,3125,3125,0
20231214,123300,127464080,3125,3125,3125,3125,0
20231214,123200,127464080,3125,3125,3125,3125,50
20231214,123100,127307830,3095,3095,3095,3095,0
20231214,123000,127307830,3095,3095,3095,3095,0
20231214,122900,127307830,3095,3095,3095,3095,0
20231214,122800,127307830,3095,3105,3105,3095,105
20231214,122700,126981870,3105,3115,3115,3105,600
20231214,122600,125115945,3120,3120,3120,3120,0
20231214,122500,125115945,3120,3120,3120,3120,0
20231214,122400,125115945,3120,3120,3120,3120,0
20231214,122300,125115945,3120,3120,3120,3120,120
20231214,122200,124741545,3090,3105,3105,3090,1500
20231214,122100,120100255,3125,3125,3125,3125,0
20231214,122000,120100255,3125,3125,3125,3125,1
20231214,121900,120097130,3125,3125,3125,3125,0
20231214,121800,120097130,3125,3125,3125,3125,0
20231214,121700,120097130,3125,3125,3125,3125,0
20231214,121600,120097130,3125,3125,3125,3125,0
20231214,121500,120097130,3125,3125,3125,3125,0
20231214,121400,120097130,3125,3125,3125,3125,0
20231214,121300,120097130,3125,3125,3125,3125,0
20231214,121200,120097130,3125,3125,3125,3125,0
20231214,121100,120097130,3125,3125,3125,3125,0
20231214,121000,120097130,3125,3120,3125,3120,100
20231214,120900,119784860,3095,3120,3125,3095,147
20231214,120800,119326960,3090,3095,3095,3090,1000
20231214,120700,116233550,3095,3100,3105,3095,911
20231214,120600,113410980,3100,3110,3110,3100,17
20231214,120500,113358250,3105,3105,3105,3105,0
20231214,120400,113358250,3105,3105,3105,3105,0
20231214,120300,113358250,3105,3115,3115,3105,830
20231214,120200,110777795,3115,3130,3130,3115,810
20231214,120100,108252870,3140,3140,3140,3140,0
20231214,120000,108252870,3140,3140,3140,3140,0
20231214,115900,108252870,3140,3140,3140,3140,0
20231214,115800,108252870,3140,3140,3140,3140,0
20231214,115700,108252870,3140,3140,3140,3140,0
20231214,115600,108252870,3140,3140,3140,3140,0
20231214,115500,108252870,3140,3145,3145,3140,138
20231214,115400,107819105,3145,3145,3145,3145,0
20231214,115300,107819105,3145,3145,3145,3145,11
20231214,115200,107784510,3155,3155,3155,3155,0
20231214,115100,107784510,3155,3150,3155,3150,56
20231214,115000,107608105,3150,3150,3150,3150,118
20231214,114900,107236405,3155,3155,3155,3155,0
20231214,114800,107236405,3155,3155,3155,3155,0
20231214,114700,107236405,3155,3155,3155,3155,0
20231214,114600,107236405,3155,3155,3155,3155,0
20231214,114500,107236405,3155,3155,3155,3155,0
20231214,114400,107236405,3155,3155,3155,3155,12
20231214,114300,107198545,3150,3150,3150,3150,0
20231214,114200,107198545,3150,3150,3150,3150,10
20231214,114100,107167045,3160,3160,3160,3160,0
20231214,114000,107167045,3160,3160,3160,3160,0
20231214,113900,107167045,3160,3155,3160,3155,100
20231214,113800,106851270,3140,3140,3140,3140,0
20231214,113700,106851270,3140,3140,3140,3140,0
20231214,113600,106851270,3140,3140,3140,3140,0
20231214,113500,106851270,3140,3140,3140,3140,0
20231214,113400,106851270,3140,3140,3140,3140,0
20231214,113300,106851270,3140,3140,3140,3140,1
20231214,113200,106848130,3135,3135,3135,3135,0
20231214,113100,106848130,3135,3135,3135,3135,0
20231214,113000,106848130,3135,3135,3135,3135,152
20231214,112900,106371610,3140,3140,3140,3140,8
20231214,112800,106346490,3140,3145,3160,3140,164
20231214,112700,105830275,3140,3140,3140,3140,0
20231214,112600,105830275,3140,3135,3140,3135,326
20231214,112500,104806885,3135,3135,3135,3135,0
20231214,112400,104806885,3135,3135,3135,3135,0
20231214,112300,104806885,3135,3130,3135,3130,11
20231214,112200,104772445,3110,3110,3110,3110,0
20231214,112100,104772445,3110,3110,3110,3110,0
20231214,112000,104772445,3110,3110,3110,3110,0
20231214,111900,104772445,3110,3110,3110,3110,0
20231214,111800,104772445,3110,3110,3110,3110,0
20231214,111700,104772445,3110,3110,3110,3110,0
20231214,111600,104772445,3110,3110,3110,3110,9
20231214,111500,104744455,3110,3120,3120,3110,982
20231214,111400,101685325,3125,3125,3125,3125,0
20231214,111300,101685325,3125,3125,3125,3125,68
20231214,111200,101472825,3125,3120,3125,3120,500
20231214,111100,99910825,3100,3100,3100,3100,0
20231214,111000,99910825,3100,3100,3100,3100,0
20231214,110900,99910825,3100,3100,3100,3100,0
20231214,110800,99910825,3100,3100,3100,3100,0
20231214,110700,99910825,3100,3100,3100,3100,0
20231214,110600,99910825,3100,3100,3100,3100,492
20231214,110500,98385625,3085,3085,3085,3085,9
20231214,110400,98357860,3080,3080,3080,3080,0
20231214,110300,98357860,3080,3080,3080,3080,0
20231214,110200,98357860,3080,3080,3080,3080,0
20231214,110100,98357860,3080,3080,3080,3080,0
20231214,110000,98357860,3080,3080,3080,3080,0
20231214,105900,98357860,3080,3080,3080,3080,0
20231214,105800,98357860,3080,3080,3080,3080,0
20231214,105700,98357860,3080,3080,3080,3080,0
20231214,105600,98357860,3080,3090,3090,3080,5000
20231214,105500,82950815,3100,3100,3100,3100,27
20231214,105400,82867115,3105,3105,3105,3105,0
20231214,105300,82867115,3105,3105,3105,3105,0
20231214,105200,82867115,3105,3105,3105,3105,0
20231214,105100,82867115,3105,3105,3105,3105,0
20231214,105000,82867115,3105,3110,3110,3105,10
20231214,104900,82836055,3120,3120,3120,3120,0
20231214,104800,82836055,3120,3120,3120,3120,0
20231214,104700,82836055,3120,3120,3120,3120,0
20231214,104600,82836055,3120,3120,3120,3120,0
20231214,104500,82836055,3120,3120,3120,3120,5
20231214,104400,82820455,3120,3120,3120,3120,0
20231214,104300,82820455,3120,3120,3120,3120,0
20231214,104200,82820455,3120,3120,3120,3120,0
20231214,104100,82820455,3120,3120,3120,3120,1
20231214,104000,82817335,3100,3120,3120,3100,46
20231214,103900,82673835,3100,3090,3100,3085,437
20231214,103800,81322640,3090,3090,3090,3090,0
20231214,103700,81322640,3090,3090,3090,3090,0
20231214,103600,81322640,3090,3095,3095,3090,444
20231214,103500,79950445,3090,3100,3100,3090,500
20231214,103400,78404990,3100,3125,3125,3100,721
20231214,103300,76167935,3125,3125,3125,3125,0
20231214,103200,76167935,3125,3125,3125,3125,0
20231214,103100,76167935,3125,3125,3125,3125,10
20231214,103000,76136685,3125,3125,3125,3125,0
20231214,102900,76136685,3125,3125,3125,3125,0
20231214,102800,76136685,3125,3125,3125,3125,1
20231214,102700,76133560,3100,3100,3100,3100,18
20231214,102600,76077760,3100,3100,3100,3100,28
20231214,102500,75990960,3100,3100,3100,3100,28
20231214,102400,75904160,3100,3100,3100,3100,536
20231214,102300,74242560,3095,3095,3095,3095,55
20231214,102200,74072335,3085,3085,3085,3085,0
20231214,102100,74072335,3085,3085,3085,3085,0
20231214,102000,74072335,3085,3085,3085,3085,0
20231214,101900,74072335,3085,3085,3085,3085,0
20231214,101800,74072335,3085,3100,3100,3085,3000
20231214,101700,64812285,3100,3100,3100,3100,0
20231214,101600,64812285,3100,3100,3100,3085,2200
20231214,101500,58008260,3090,3090,3090,3090,0
20231214,101400,58008260,3090,3105,3105,3090,1830
20231214,101300,52337650,3105,3110,3110,3105,500
20231214,101200,50784685,3110,3110,3110,3110,271
20231214,101100,49941875,3110,3115,3115,3110,106
20231214,101000,49612185,3115,3125,3125,3115,305
20231214,100900,48660990,3125,3125,3125,3125,520
20231214,100800,47035990,3130,3130,3130,3130,18
20231214,100700,46979650,3130,3130,3130,3130,49
20231214,100600,46826280,3125,3125,3125,3125,200
20231214,100500,46201280,3125,3125,3125,3125,0
20231214,100400,46201280,3125,3125,3125,3125,1
20231214,100300,46198155,3130,3130,3130,3130,1
20231214,100200,46195025,3135,3135,3135,3135,0
20231214,100100,46195025,3135,3135,3135,3135,0
20231214,100000,46195025,3135,3135,3135,3135,0
20231214,095900,46195025,3135,3130,3135,3130,1502
20231214,095800,41491255,3135,3135,3135,3135,0
20231214,095700,41491255,3135,3135,3135,3135,0
20231214,095600,41491255,3135,3135,3135,3135,0
20231214,095500,41491255,3135,3135,3135,3135,0
20231214,095400,41491255,3135,3135,3135,3135,0
20231214,095300,41491255,3135,3135,3135,3135,0
20231214,095200,41491255,3135,3135,3135,3135,0
20231214,095100,41491255,3135,3130,3135,3130,1358
20231214,095000,37234200,3135,3135,3135,3135,0
20231214,094900,37234200,3135,3135,3135,3135,0
20231214,094800,37234200,3135,3115,3135,3115,274
20231214,094700,36380150,3110,3110,3110,3110,1011
20231214,094600,33235940,3110,3110,3110,3110,10
20231214,094500,33204840,3105,3105,3105,3105,0
20231214,094400,33204840,3105,3105,3105,3105,0
20231214,094300,33204840,3105,3105,3105,3105,1073
20231214,094200,29873175,3105,3100,3105,3100,44
20231214,094100,29736640,3100,3100,3100,3100,5
20231214,094000,29721140,3100,3100,3100,3100,71
20231214,093900,29501040,3100,3100,3100,3100,69
20231214,093800,29287140,3100,3100,3100,3100,1889
20231214,093700,23431240,3100,3100,3100,3100,2
20231214,093600,23425040,3100,3100,3100,3100,0
20231214,093500,23425040,3100,3100,3100,3100,10
20231214,093400,23394040,3090,3095,3095,3090,756
20231214,093300,21057875,3100,3100,3100,3100,0
20231214,093200,21057875,3100,3100,3100,3100,0
20231214,093100,21057875,3100,3100,3100,3100,0
20231214,093000,21057875,3100,3100,3100,3100,0
20231214,092900,21057875,3100,3100,3100,3100,0
20231214,092800,21057875,3100,3100,3100,3100,90
20231214,092700,20778875,3100,3100,3100,3100,0
20231214,092600,20778875,3100,3100,3100,3100,10
20231214,092500,20747875,3100,3100,3100,3100,20
20231214,092400,20685875,3090,3090,3090,3090,0
20231214,092300,20685875,3090,3090,3090,3090,2
20231214,092200,20679695,3090,3110,3110,3090,3
20231214,092100,20670405,3095,3095,3095,3095,191
20231214,092000,20079260,3130,3100,3130,3090,420
20231214,091900,18776905,3090,3090,3090,3090,0
20231214,091800,18776905,3090,3110,3110,3090,1500
20231214,091700,14122345,3130,3140,3140,3100,316
20231214,091600,13139450,3145,3140,3145,3125,141
20231214,091500,12696720,3130,3135,3140,3115,208
20231214,091400,12043840,3120,3120,3120,3120,0
20231214,091300,12043840,3120,3120,3120,3120,0
20231214,091200,12043840,3120,3120,3120,3120,0
20231214,091100,12043840,3120,3120,3120,3120,34
20231214,091000,11937760,3120,3115,3120,3115,159
20231214,090900,11442415,3115,3115,3115,3115,10
20231214,090800,11411265,3105,3105,3105,3105,0
20231214,090700,11411265,3105,3105,3105,3105,0
20231214,090600,11411265,3105,3105,3105,3105,133
20231214,090500,10998300,3105,3105,3105,3105,4
20231214,090400,10985880,3090,3115,3115,3090,3500
20231214,090300,164770,3115,3115,3115,3115,0
20231214,090200,164770,3115,3115,3115,3115,0
20231214,090100,164770,3115,3120,3120,3115,20
20231214,090000,102465,3105,3105,3105,3105,33