KissMeData/130500/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,201500,124342775,3135,3135,3135,3135,918
20231214,201400,124342775,3135,3135,3135,3135,0
20231214,201300,124342775,3135,3135,3135,3135,0
20231214,201200,124342775,3135,3135,3135,3135,0
20231214,201100,124342775,3135,3135,3135,3135,0
20231214,201000,124342775,3135,3135,3135,3135,0
20231214,200900,124342775,3135,3135,3135,3135,0
20231214,200800,124342775,3135,3135,3135,3135,0
20231214,200700,124342775,3135,3135,3135,3135,0
20231214,200600,124342775,3135,3135,3135,3135,0
20231214,200500,124342775,3135,3135,3135,3135,0
20231214,200400,124342775,3135,3135,3135,3135,0
20231214,200300,124342775,3135,3135,3135,3135,0
20231214,200200,124342775,3135,3135,3135,3135,0
20231214,200100,124342775,3135,3135,3135,3135,0
20231214,200000,124342775,3135,3135,3135,3135,0
20231214,195900,124342775,3135,3135,3135,3135,0
20231214,195800,124342775,3135,3135,3135,3135,0
20231214,195700,124342775,3135,3135,3135,3135,0
20231214,195600,124342775,3135,3135,3135,3135,0
20231214,195500,124342775,3135,3135,3135,3135,0
20231214,195400,124342775,3135,3135,3135,3135,0
20231214,195300,124342775,3135,3135,3135,3135,0
20231214,195200,124342775,3135,3135,3135,3135,0
20231214,195100,124342775,3135,3135,3135,3135,0
20231214,195000,124342775,3135,3135,3135,3135,0
20231214,194900,124342775,3135,3135,3135,3135,0
20231214,194800,124342775,3135,3135,3135,3135,0
20231214,194700,124342775,3135,3135,3135,3135,0
20231214,194600,124342775,3135,3135,3135,3135,0
20231214,194500,124342775,3135,3135,3135,3135,918
20231214,194400,124342775,3135,3135,3135,3135,0
20231214,194300,124342775,3135,3135,3135,3135,0
20231214,194200,124342775,3135,3135,3135,3135,0
20231214,194100,124342775,3135,3135,3135,3135,0
20231214,194000,124342775,3135,3135,3135,3135,0
20231214,193900,124342775,3135,3135,3135,3135,0
20231214,193800,124342775,3135,3135,3135,3135,0
20231214,193700,124342775,3135,3135,3135,3135,0
20231214,193600,124342775,3135,3135,3135,3135,0
20231214,193500,124342775,3135,3135,3135,3135,0
20231214,193400,124342775,3135,3135,3135,3135,0
20231214,193300,124342775,3135,3135,3135,3135,0
20231214,193200,124342775,3135,3135,3135,3135,0
20231214,193100,124342775,3135,3135,3135,3135,0
20231214,193000,124342775,3135,3135,3135,3135,0
20231214,192900,124342775,3135,3135,3135,3135,0
20231214,192800,124342775,3135,3135,3135,3135,0
20231214,192700,124342775,3135,3135,3135,3135,0
20231214,192600,124342775,3135,3135,3135,3135,0
20231214,192500,124342775,3135,3135,3135,3135,0
20231214,192400,124342775,3135,3135,3135,3135,0
20231214,192300,124342775,3135,3135,3135,3135,0
20231214,192200,124342775,3135,3135,3135,3135,0
20231214,192100,124342775,3135,3135,3135,3135,0
20231214,192000,124342775,3135,3135,3135,3135,0
20231214,191900,124342775,3135,3135,3135,3135,0
20231214,191800,124342775,3135,3135,3135,3135,0
20231214,191700,124342775,3135,3135,3135,3135,0
20231214,191600,124342775,3135,3135,3135,3135,0
20231214,191500,124342775,3135,3135,3135,3135,918
20231214,191400,124342775,3135,3135,3135,3135,0
20231214,191300,124342775,3135,3135,3135,3135,0
20231214,191200,124342775,3135,3135,3135,3135,0
20231214,191100,124342775,3135,3135,3135,3135,0
20231214,191000,124342775,3135,3135,3135,3135,0
20231214,190900,124342775,3135,3135,3135,3135,0
20231214,190800,124342775,3135,3135,3135,3135,0
20231214,190700,124342775,3135,3135,3135,3135,0
20231214,190600,124342775,3135,3135,3135,3135,0
20231214,190500,124342775,3135,3135,3135,3135,0
20231214,190400,124342775,3135,3135,3135,3135,0
20231214,190300,124342775,3135,3135,3135,3135,0
20231214,190200,124342775,3135,3135,3135,3135,0
20231214,190100,124342775,3135,3135,3135,3135,0
20231214,190000,124342775,3135,3135,3135,3135,0
20231214,185900,124342775,3135,3135,3135,3135,0
20231214,185800,124342775,3135,3135,3135,3135,0
20231214,185700,124342775,3135,3135,3135,3135,0
20231214,185600,124342775,3135,3135,3135,3135,0
20231214,185500,124342775,3135,3135,3135,3135,0
20231214,185400,124342775,3135,3135,3135,3135,0
20231214,185300,124342775,3135,3135,3135,3135,0
20231214,185200,124342775,3135,3135,3135,3135,0
20231214,185100,124342775,3135,3135,3135,3135,0
20231214,185000,124342775,3135,3135,3135,3135,0
20231214,184900,124342775,3135,3135,3135,3135,0
20231214,184800,124342775,3135,3135,3135,3135,0
20231214,184700,124342775,3135,3135,3135,3135,0
20231214,184600,124342775,3135,3135,3135,3135,0
20231214,184500,124342775,3135,3135,3135,3135,918
20231214,184400,124342775,3135,3135,3135,3135,0
20231214,184300,124342775,3135,3135,3135,3135,0
20231214,184200,124342775,3135,3135,3135,3135,0
20231214,184100,124342775,3135,3135,3135,3135,0
20231214,184000,124342775,3135,3135,3135,3135,0
20231214,183900,124342775,3135,3135,3135,3135,0
20231214,183800,124342775,3135,3135,3135,3135,0
20231214,183700,124342775,3135,3135,3135,3135,0
20231214,183600,124342775,3135,3135,3135,3135,0
20231214,183500,124342775,3135,3135,3135,3135,0
20231214,183400,124342775,3135,3135,3135,3135,0
20231214,183300,124342775,3135,3135,3135,3135,0
20231214,183200,124342775,3135,3135,3135,3135,0
20231214,183100,124342775,3135,3135,3135,3135,0
20231214,183000,124342775,3135,3135,3135,3135,0
20231214,182900,124342775,3135,3135,3135,3135,0
20231214,182800,124342775,3135,3135,3135,3135,0
20231214,182700,124342775,3135,3135,3135,3135,0
20231214,182600,124342775,3135,3135,3135,3135,0
20231214,182500,124342775,3135,3135,3135,3135,0
20231214,182400,124342775,3135,3135,3135,3135,0
20231214,182300,124342775,3135,3135,3135,3135,0
20231214,182200,124342775,3135,3135,3135,3135,0
20231214,182100,124342775,3135,3135,3135,3135,0
20231214,182000,124342775,3135,3135,3135,3135,0
20231214,181900,124342775,3135,3135,3135,3135,0
20231214,181800,124342775,3135,3135,3135,3135,0
20231214,181700,124342775,3135,3135,3135,3135,0
20231214,181600,124342775,3135,3135,3135,3135,0
20231214,181500,124342775,3135,3135,3135,3135,918
20231214,181400,124342775,3135,3135,3135,3135,0
20231214,181300,124342775,3135,3135,3135,3135,0
20231214,181200,124342775,3135,3135,3135,3135,0
20231214,181100,124342775,3135,3135,3135,3135,0
20231214,181000,124342775,3135,3135,3135,3135,0
20231214,180900,124342775,3135,3135,3135,3135,0
20231214,180800,124342775,3135,3135,3135,3135,0
20231214,180700,124342775,3135,3135,3135,3135,0
20231214,180600,124342775,3135,3135,3135,3135,0
20231214,180500,124342775,3135,3135,3135,3135,0
20231214,180400,124342775,3135,3135,3135,3135,0
20231214,180300,124342775,3135,3135,3135,3135,0
20231214,180200,124342775,3135,3135,3135,3135,0
20231214,180100,124342775,3135,3135,3135,3135,0
20231214,180000,124342775,3135,3135,3135,3135,0
20231214,175900,124342775,3135,3135,3135,3135,0
20231214,175800,124342775,3135,3135,3135,3135,0
20231214,175700,124342775,3135,3135,3135,3135,0
20231214,175600,124342775,3135,3135,3135,3135,0
20231214,175500,124342775,3135,3135,3135,3135,0
20231214,175400,124342775,3135,3135,3135,3135,0
20231214,175300,124342775,3135,3135,3135,3135,0
20231214,175200,124342775,3135,3135,3135,3135,0
20231214,175100,124342775,3135,3135,3135,3135,0
20231214,175000,124342775,3135,3135,3135,3135,0
20231214,174900,124342775,3135,3135,3135,3135,0
20231214,174800,124342775,3135,3135,3135,3135,0
20231214,174700,124342775,3135,3135,3135,3135,0
20231214,174600,124342775,3135,3135,3135,3135,0
20231214,174500,124342775,3135,3135,3135,3135,918
20231214,174400,124342775,3135,3135,3135,3135,0
20231214,174300,124342775,3135,3135,3135,3135,0
20231214,174200,124342775,3135,3135,3135,3135,0
20231214,174100,124342775,3135,3135,3135,3135,0
20231214,174000,124342775,3135,3135,3135,3135,0
20231214,173900,124342775,3135,3135,3135,3135,0
20231214,173800,124342775,3135,3135,3135,3135,0
20231214,173700,124342775,3135,3135,3135,3135,0
20231214,173600,124342775,3135,3135,3135,3135,0
20231214,173500,124342775,3135,3135,3135,3135,0
20231214,173400,124342775,3135,3135,3135,3135,0
20231214,173300,124342775,3135,3135,3135,3135,0
20231214,173200,124342775,3135,3135,3135,3135,0
20231214,173100,124342775,3135,3135,3135,3135,0
20231214,173000,124342775,3135,3135,3135,3135,0
20231214,172900,124342775,3135,3135,3135,3135,0
20231214,172800,124342775,3135,3135,3135,3135,0
20231214,172700,124342775,3135,3135,3135,3135,0
20231214,172600,124342775,3135,3135,3135,3135,0
20231214,172500,124342775,3135,3135,3135,3135,0
20231214,172400,124342775,3135,3135,3135,3135,0
20231214,172300,124342775,3135,3135,3135,3135,0
20231214,172200,124342775,3135,3135,3135,3135,0
20231214,172100,124342775,3135,3135,3135,3135,0
20231214,172000,124342775,3135,3135,3135,3135,0
20231214,171900,124342775,3135,3135,3135,3135,0
20231214,171800,124342775,3135,3135,3135,3135,0
20231214,171700,124342775,3135,3135,3135,3135,0
20231214,171600,124342775,3135,3135,3135,3135,0
20231214,171500,124342775,3135,3135,3135,3135,918
20231214,171400,124342775,3135,3135,3135,3135,0
20231214,171300,124342775,3135,3135,3135,3135,0
20231214,171200,124342775,3135,3135,3135,3135,0
20231214,171100,124342775,3135,3135,3135,3135,0
20231214,171000,124342775,3135,3135,3135,3135,0
20231214,170900,124342775,3135,3135,3135,3135,0
20231214,170800,124342775,3135,3135,3135,3135,0
20231214,170700,124342775,3135,3135,3135,3135,0
20231214,170600,124342775,3135,3135,3135,3135,0
20231214,170500,124342775,3135,3135,3135,3135,0
20231214,170400,124342775,3135,3135,3135,3135,0
20231214,170300,124342775,3135,3135,3135,3135,0
20231214,170200,124342775,3135,3135,3135,3135,0
20231214,170100,124342775,3135,3135,3135,3135,0
20231214,170000,124342775,3135,3135,3135,3135,0
20231214,165900,124342775,3135,3135,3135,3135,0
20231214,165800,124342775,3135,3135,3135,3135,0
20231214,165700,124342775,3135,3135,3135,3135,0
20231214,165600,124342775,3135,3135,3135,3135,0
20231214,165500,124342775,3135,3135,3135,3135,0
20231214,165400,124342775,3135,3135,3135,3135,0
20231214,165300,124342775,3135,3135,3135,3135,0
20231214,165200,124342775,3135,3135,3135,3135,0
20231214,165100,124342775,3135,3135,3135,3135,0
20231214,165000,124342775,3135,3135,3135,3135,0
20231214,164900,124342775,3135,3135,3135,3135,0
20231214,164800,124342775,3135,3135,3135,3135,0
20231214,164700,124342775,3135,3135,3135,3135,0
20231214,164600,124342775,3135,3135,3135,3135,0
20231214,164500,124342775,3135,3135,3135,3135,918
20231214,164400,124342775,3135,3135,3135,3135,0
20231214,164300,124342775,3135,3135,3135,3135,0
20231214,164200,124342775,3135,3135,3135,3135,0
20231214,164100,124342775,3135,3135,3135,3135,0
20231214,164000,124342775,3135,3135,3135,3135,0
20231214,163900,124342775,3135,3135,3135,3135,0
20231214,163800,124342775,3135,3135,3135,3135,0
20231214,163700,124342775,3135,3135,3135,3135,0
20231214,163600,124342775,3135,3135,3135,3135,0
20231214,163500,124342775,3135,3135,3135,3135,0
20231214,163400,124342775,3135,3135,3135,3135,0
20231214,163300,124342775,3135,3135,3135,3135,0
20231214,163200,124342775,3135,3135,3135,3135,0
20231214,163100,124342775,3135,3135,3135,3135,0
20231214,163000,124342775,3135,3135,3135,3135,0
20231214,162900,124342775,3135,3135,3135,3135,0
20231214,162800,124342775,3135,3135,3135,3135,0
20231214,162700,124342775,3135,3135,3135,3135,0
20231214,162600,124342775,3135,3135,3135,3135,0
20231214,162500,124342775,3135,3135,3135,3135,0
20231214,162400,124342775,3135,3135,3135,3135,0
20231214,162300,124342775,3135,3135,3135,3135,0
20231214,162200,124342775,3135,3135,3135,3135,0
20231214,162100,124342775,3135,3135,3135,3135,0
20231214,162000,124342775,3135,3135,3135,3135,0
20231214,161900,124342775,3135,3135,3135,3135,0
20231214,161800,124342775,3135,3135,3135,3135,0
20231214,161700,124342775,3135,3135,3135,3135,0
20231214,161600,124342775,3135,3135,3135,3135,0
20231214,161500,124342775,3135,3135,3135,3135,918
20231214,161400,124342775,3135,3135,3135,3135,0
20231214,161300,124342775,3135,3135,3135,3135,0
20231214,161200,124342775,3135,3135,3135,3135,0
20231214,161100,124342775,3135,3135,3135,3135,0
20231214,161000,124342775,3135,3135,3135,3135,0
20231214,160900,124342775,3135,3135,3135,3135,0
20231214,160800,124342775,3135,3135,3135,3135,0
20231214,160700,124342775,3135,3135,3135,3135,0
20231214,160600,124342775,3135,3135,3135,3135,0
20231214,160500,124342775,3135,3135,3135,3135,0
20231214,160400,124342775,3135,3135,3135,3135,0
20231214,160300,124342775,3135,3135,3135,3135,0
20231214,160200,124342775,3135,3135,3135,3135,0
20231214,160100,124342775,3135,3135,3135,3135,0
20231214,160000,124342775,3135,3135,3135,3135,0
20231214,155900,124342775,3135,3135,3135,3135,0
20231214,155800,124342775,3135,3135,3135,3135,0
20231214,155700,124342775,3135,3135,3135,3135,0
20231214,155600,124342775,3135,3135,3135,3135,0
20231214,155500,124342775,3135,3135,3135,3135,0
20231214,155400,124342775,3135,3135,3135,3135,0
20231214,155300,124342775,3135,3135,3135,3135,0
20231214,155200,124342775,3135,3135,3135,3135,0
20231214,155100,124342775,3135,3135,3135,3135,0
20231214,155000,124342775,3135,3135,3135,3135,0
20231214,154900,124342775,3135,3135,3135,3135,0
20231214,154800,124342775,3135,3135,3135,3135,0
20231214,154700,124342775,3135,3135,3135,3135,0
20231214,154600,124342775,3135,3135,3135,3135,0
20231214,154500,124342775,3135,3135,3135,3135,918
20231214,154400,124342775,3135,3135,3135,3135,0
20231214,154300,124342775,3135,3135,3135,3135,0
20231214,154200,124342775,3135,3135,3135,3135,0
20231214,154100,124342775,3135,3135,3135,3135,0
20231214,154000,124342775,3135,3135,3135,3135,0
20231214,153900,124342775,3135,3135,3135,3135,0
20231214,153800,124342775,3135,3135,3135,3135,0
20231214,153700,124342775,3135,3135,3135,3135,0
20231214,153600,124342775,3135,3135,3135,3135,0
20231214,153500,124342775,3135,3135,3135,3135,0
20231214,153400,124342775,3135,3135,3135,3135,0
20231214,153300,124342775,3135,3135,3135,3135,0
20231214,153200,124342775,3135,3135,3135,3135,0
20231214,153100,124342775,3135,3135,3135,3135,0
20231214,153000,124342775,3135,3135,3135,3135,918
20231214,152900,121464845,3130,3130,3130,3130,0
20231214,152800,121464845,3130,3130,3130,3130,0
20231214,152700,121464845,3130,3130,3130,3130,0
20231214,152600,121464845,3130,3130,3130,3130,0
20231214,152500,121464845,3130,3130,3130,3130,0
20231214,152400,121464845,3130,3130,3130,3130,0
20231214,152300,121464845,3130,3130,3130,3130,0
20231214,152200,121464845,3130,3130,3130,3130,0
20231214,152100,121464845,3130,3130,3130,3130,0
20231214,152000,121464845,3130,3130,3130,3130,0
20231214,151900,121464845,3130,3130,3130,3130,772
20231214,151800,119048485,3130,3130,3130,3130,1243
20231214,151700,115157895,3130,3130,3130,3130,1144
20231214,151600,111577175,3130,3130,3130,3130,0
20231214,151500,111577175,3130,3130,3130,3130,100
20231214,151400,111264175,3130,3130,3130,3130,0
20231214,151300,111264175,3130,3130,3130,3130,0
20231214,151200,111264175,3130,3130,3130,3130,1
20231214,151100,111261045,3120,3120,3120,3120,300
20231214,151000,110325045,3120,3120,3120,3120,0
20231214,150900,110325045,3120,3120,3120,3120,0
20231214,150800,110325045,3120,3130,3130,3120,331
20231214,150700,109289325,3120,3130,3130,3120,14
20231214,150600,109245545,3130,3130,3130,3130,1
20231214,150500,109242415,3130,3130,3130,3130,57
20231214,150400,109064005,3130,3130,3130,3130,100
20231214,150300,108751005,3130,3130,3130,3130,1
20231214,150200,108747875,3120,3120,3120,3120,300
20231214,150100,107811875,3120,3120,3120,3120,0
20231214,150000,107811875,3120,3120,3120,3120,0
20231214,145900,107811875,3120,3120,3120,3120,0
20231214,145800,107811875,3120,3120,3120,3120,29
20231214,145700,107721395,3130,3130,3130,3130,0
20231214,145600,107721395,3130,3130,3130,3130,0
20231214,145500,107721395,3130,3130,3130,3130,0
20231214,145400,107721395,3130,3130,3130,3130,0
20231214,145300,107721395,3130,3130,3130,3130,1
20231214,145200,107718265,3120,3120,3120,3120,25
20231214,145100,107640265,3120,3120,3120,3120,0
20231214,145000,107640265,3120,3120,3120,3120,0
20231214,144900,107640265,3120,3120,3120,3120,291
20231214,144800,106732345,3135,3135,3135,3135,0
20231214,144700,106732345,3135,3135,3135,3135,0
20231214,144600,106732345,3135,3135,3135,3135,24
20231214,144500,106657105,3135,3135,3135,3135,8
20231214,144400,106632025,3120,3120,3120,3120,0
20231214,144300,106632025,3120,3120,3120,3120,0
20231214,144200,106632025,3120,3120,3120,3120,0
20231214,144100,106632025,3120,3120,3120,3120,259
20231214,144000,105823945,3135,3135,3135,3135,0
20231214,143900,105823945,3135,3135,3135,3135,0
20231214,143800,105823945,3135,3135,3135,3135,0
20231214,143700,105823945,3135,3135,3135,3135,0
20231214,143600,105823945,3135,3135,3135,3135,1
20231214,143500,105820810,3135,3135,3135,3135,2539
20231214,143400,97861045,3120,3120,3120,3120,366
20231214,143300,96719125,3135,3135,3135,3135,0
20231214,143200,96719125,3135,3135,3135,3135,0
20231214,143100,96719125,3135,3135,3135,3135,0
20231214,143000,96719125,3135,3135,3135,3135,0
20231214,142900,96719125,3135,3125,3135,3125,113
20231214,142800,96365990,3120,3120,3120,3120,0
20231214,142700,96365990,3120,3120,3120,3120,1
20231214,142600,96362870,3135,3135,3135,3135,0
20231214,142500,96362870,3135,3135,3135,3135,0
20231214,142400,96362870,3135,3135,3135,3135,0
20231214,142300,96362870,3135,3135,3135,3135,0
20231214,142200,96362870,3135,3135,3135,3135,603
20231214,142100,94472465,3135,3135,3135,3135,71
20231214,142000,94249880,3135,3135,3140,3135,12
20231214,141900,94212255,3135,3135,3135,3135,3
20231214,141800,94202850,3135,3135,3135,3135,373
20231214,141700,93033495,3140,3140,3140,3140,0
20231214,141600,93033495,3140,3140,3140,3140,0
20231214,141500,93033495,3140,3140,3140,3140,0
20231214,141400,93033495,3140,3140,3140,3140,0
20231214,141300,93033495,3140,3140,3140,3140,0
20231214,141200,93033495,3140,3140,3140,3140,0
20231214,141100,93033495,3140,3140,3140,3140,0
20231214,141000,93033495,3140,3140,3140,3140,0
20231214,140900,93033495,3140,3140,3140,3140,0
20231214,140800,93033495,3140,3130,3140,3130,110
20231214,140700,92689185,3120,3120,3120,3120,0
20231214,140600,92689185,3120,3120,3120,3120,1
20231214,140500,92686065,3120,3120,3120,3120,35
20231214,140400,92576865,3120,3120,3120,3120,209
20231214,140300,91924785,3120,3120,3120,3120,3
20231214,140200,91915425,3120,3120,3120,3120,474
20231214,140100,90436545,3120,3120,3120,3120,200
20231214,140000,89812545,3120,3120,3120,3120,0
20231214,135900,89812545,3120,3120,3120,3120,0
20231214,135800,89812545,3120,3120,3120,3120,0
20231214,135700,89812545,3120,3120,3120,3120,0
20231214,135600,89812545,3120,3120,3120,3120,0
20231214,135500,89812545,3120,3120,3120,3120,0
20231214,135400,89812545,3120,3120,3120,3120,0
20231214,135300,89812545,3120,3120,3120,3120,0
20231214,135200,89812545,3120,3120,3120,3120,0
20231214,135100,89812545,3120,3120,3120,3120,0
20231214,135000,89812545,3120,3120,3120,3120,4
20231214,134900,89800065,3120,3120,3120,3120,1
20231214,134800,89796945,3120,3120,3120,3120,0
20231214,134700,89796945,3120,3120,3120,3120,0
20231214,134600,89796945,3120,3120,3120,3120,0
20231214,134500,89796945,3120,3120,3120,3120,0
20231214,134400,89796945,3120,3120,3120,3120,117
20231214,134300,89431905,3120,3120,3120,3120,0
20231214,134200,89431905,3120,3120,3120,3120,0
20231214,134100,89431905,3120,3120,3120,3120,0
20231214,134000,89431905,3120,3120,3120,3120,0
20231214,133900,89431905,3120,3120,3120,3120,0
20231214,133800,89431905,3120,3120,3120,3120,0
20231214,133700,89431905,3120,3120,3120,3120,0
20231214,133600,89431905,3120,3120,3120,3120,0
20231214,133500,89431905,3120,3120,3120,3120,0
20231214,133400,89431905,3120,3120,3120,3120,0
20231214,133300,89431905,3120,3120,3120,3120,0
20231214,133200,89431905,3120,3120,3120,3120,2
20231214,133100,89425665,3125,3125,3135,3125,22
20231214,133000,89356865,3140,3140,3140,3140,0
20231214,132900,89356865,3140,3140,3140,3140,0
20231214,132800,89356865,3140,3140,3140,3140,0
20231214,132700,89356865,3140,3140,3140,3140,0
20231214,132600,89356865,3140,3140,3140,3140,0
20231214,132500,89356865,3140,3140,3140,3140,0
20231214,132400,89356865,3140,3140,3140,3140,0
20231214,132300,89356865,3140,3140,3140,3140,110
20231214,132200,89011465,3140,3140,3140,3140,5
20231214,132100,88995765,3150,3150,3150,3150,0
20231214,132000,88995765,3150,3150,3150,3150,0
20231214,131900,88995765,3150,3145,3150,3145,93
20231214,131800,88702830,3145,3145,3150,3145,127
20231214,131700,88303410,3145,3130,3145,3130,2500
20231214,131600,80456620,3130,3115,3130,3115,210
20231214,131500,79801515,3115,3110,3115,3110,262
20231214,131400,78986690,3095,3095,3095,3095,162
20231214,131300,78485300,3095,3095,3095,3095,7
20231214,131200,78463635,3110,3110,3110,3110,16
20231214,131100,78413875,3090,3090,3090,3090,0
20231214,131000,78413875,3090,3090,3090,3090,0
20231214,130900,78413875,3090,3090,3090,3090,0
20231214,130800,78413875,3090,3090,3090,3090,0
20231214,130700,78413875,3090,3090,3090,3090,0
20231214,130600,78413875,3090,3090,3090,3090,0
20231214,130500,78413875,3090,3090,3090,3090,0
20231214,130400,78413875,3090,3090,3090,3090,0
20231214,130300,78413875,3090,3090,3090,3090,0
20231214,130200,78413875,3090,3090,3090,3090,0
20231214,130100,78413875,3090,3090,3090,3090,0
20231214,130000,78413875,3090,3090,3090,3090,0
20231214,125900,78413875,3090,3090,3090,3090,0
20231214,125800,78413875,3090,3090,3090,3090,0
20231214,125700,78413875,3090,3090,3090,3090,0
20231214,125600,78413875,3090,3090,3090,3090,0
20231214,125500,78413875,3090,3090,3090,3090,0
20231214,125400,78413875,3090,3090,3090,3090,0
20231214,125300,78413875,3090,3090,3090,3090,160
20231214,125200,77919475,3095,3095,3095,3095,0
20231214,125100,77919475,3095,3095,3095,3095,0
20231214,125000,77919475,3095,3095,3095,3095,0
20231214,124900,77919475,3095,3095,3095,3095,0
20231214,124800,77919475,3095,3095,3095,3095,0
20231214,124700,77919475,3095,3095,3095,3095,3
20231214,124600,77910190,3090,3090,3090,3090,0
20231214,124500,77910190,3090,3090,3090,3090,0
20231214,124400,77910190,3090,3090,3090,3090,3
20231214,124300,77900920,3090,3090,3090,3090,0
20231214,124200,77900920,3090,3090,3090,3090,0
20231214,124100,77900920,3090,3095,3095,3090,4
20231214,124000,77888550,3095,3095,3095,3095,0
20231214,123900,77888550,3095,3095,3095,3095,0
20231214,123800,77888550,3095,3095,3095,3095,0
20231214,123700,77888550,3095,3095,3095,3095,106
20231214,123600,77560480,3095,3095,3095,3095,0
20231214,123500,77560480,3095,3095,3095,3095,0
20231214,123400,77560480,3095,3095,3095,3095,0
20231214,123300,77560480,3095,3095,3095,3095,0
20231214,123200,77560480,3095,3095,3095,3095,6
20231214,123100,77541910,3095,3095,3095,3095,4
20231214,123000,77529530,3090,3090,3090,3090,0
20231214,122900,77529530,3090,3090,3090,3090,0
20231214,122800,77529530,3090,3090,3090,3090,0
20231214,122700,77529530,3090,3090,3090,3090,0
20231214,122600,77529530,3090,3090,3090,3090,20
20231214,122500,77467730,3095,3095,3095,3095,1
20231214,122400,77464635,3095,3095,3095,3095,0
20231214,122300,77464635,3095,3095,3095,3095,0
20231214,122200,77464635,3095,3095,3095,3095,74
20231214,122100,77235605,3095,3095,3095,3095,0
20231214,122000,77235605,3095,3095,3095,3095,19
20231214,121900,77176800,3095,3095,3095,3095,0
20231214,121800,77176800,3095,3095,3095,3095,0
20231214,121700,77176800,3095,3095,3095,3095,0
20231214,121600,77176800,3095,3095,3095,3095,0
20231214,121500,77176800,3095,3095,3095,3095,12
20231214,121400,77139660,3090,3090,3090,3090,0
20231214,121300,77139660,3090,3090,3090,3090,0
20231214,121200,77139660,3090,3090,3090,3090,111
20231214,121100,76796670,3090,3090,3090,3090,0
20231214,121000,76796670,3090,3090,3090,3090,0
20231214,120900,76796670,3090,3090,3090,3090,0
20231214,120800,76796670,3090,3090,3090,3090,110
20231214,120700,76456770,3090,3090,3090,3090,10
20231214,120600,76425870,3090,3090,3090,3090,0
20231214,120500,76425870,3090,3090,3090,3090,0
20231214,120400,76425870,3090,3090,3090,3090,0
20231214,120300,76425870,3090,3090,3090,3090,0
20231214,120200,76425870,3090,3090,3090,3090,0
20231214,120100,76425870,3090,3090,3090,3090,195
20231214,120000,75823320,3090,3090,3090,3090,300
20231214,115900,74896320,3090,3090,3090,3090,0
20231214,115800,74896320,3090,3090,3090,3090,0
20231214,115700,74896320,3090,3090,3090,3090,0
20231214,115600,74896320,3090,3090,3090,3090,4
20231214,115500,74883960,3090,3090,3090,3090,1
20231214,115400,74880870,3090,3090,3090,3090,1
20231214,115300,74877780,3095,3095,3095,3095,0
20231214,115200,74877780,3095,3095,3095,3095,0
20231214,115100,74877780,3095,3095,3095,3095,201
20231214,115000,74255685,3090,3090,3090,3090,1
20231214,114900,74252595,3090,3090,3090,3090,165
20231214,114800,73742745,3095,3095,3095,3095,0
20231214,114700,73742745,3095,3095,3095,3095,194
20231214,114600,73142315,3095,3095,3095,3095,0
20231214,114500,73142315,3095,3095,3095,3095,0
20231214,114400,73142315,3095,3095,3095,3095,0
20231214,114300,73142315,3095,3095,3095,3095,100
20231214,114200,72832815,3090,3090,3090,3090,0
20231214,114100,72832815,3090,3090,3090,3090,0
20231214,114000,72832815,3090,3090,3090,3090,1
20231214,113900,72829725,3095,3095,3095,3095,0
20231214,113800,72829725,3095,3095,3095,3095,49
20231214,113700,72678070,3095,3095,3095,3095,0
20231214,113600,72678070,3095,3095,3095,3095,72
20231214,113500,72455230,3095,3095,3095,3095,0
20231214,113400,72455230,3095,3095,3095,3095,0
20231214,113300,72455230,3095,3095,3095,3095,0
20231214,113200,72455230,3095,3095,3095,3095,0
20231214,113100,72455230,3095,3100,3100,3095,10
20231214,113000,72424255,3100,3100,3100,3100,1
20231214,112900,72421155,3095,3095,3095,3095,0
20231214,112800,72421155,3095,3095,3095,3095,0
20231214,112700,72421155,3095,3095,3095,3095,0
20231214,112600,72421155,3095,3095,3095,3095,0
20231214,112500,72421155,3095,3095,3095,3095,31
20231214,112400,72325210,3095,3100,3100,3095,215
20231214,112300,71659685,3100,3100,3100,3100,10
20231214,112200,71628685,3100,3115,3115,3100,221
20231214,112100,70940585,3100,3100,3100,3100,0
20231214,112000,70940585,3100,3105,3105,3100,400
20231214,111900,69699580,3110,3115,3115,3110,28
20231214,111800,69612400,3110,3110,3110,3110,0
20231214,111700,69612400,3110,3110,3110,3110,14
20231214,111600,69568860,3110,3105,3110,3105,6
20231214,111500,69550205,3110,3110,3110,3110,0
20231214,111400,69550205,3110,3110,3110,3110,0
20231214,111300,69550205,3110,3110,3110,3110,0
20231214,111200,69550205,3110,3110,3110,3110,20
20231214,111100,69488005,3110,3110,3110,3110,300
20231214,111000,68555005,3110,3110,3110,3110,0
20231214,110900,68555005,3110,3110,3110,3110,0
20231214,110800,68555005,3110,3110,3110,3110,0
20231214,110700,68555005,3110,3110,3110,3110,0
20231214,110600,68555005,3110,3110,3110,3110,0
20231214,110500,68555005,3110,3110,3110,3110,10
20231214,110400,68523905,3110,3110,3110,3110,20
20231214,110300,68461705,3110,3105,3110,3105,451
20231214,110200,67061325,3110,3110,3110,3110,179
20231214,110100,66504635,3115,3115,3115,3115,0
20231214,110000,66504635,3115,3115,3115,3115,0
20231214,105900,66504635,3115,3115,3115,3115,1
20231214,105800,66501520,3115,3115,3115,3115,0
20231214,105700,66501520,3115,3115,3115,3115,0
20231214,105600,66501520,3115,3115,3115,3115,0
20231214,105500,66501520,3115,3115,3115,3115,516
20231214,105400,64894180,3120,3120,3120,3120,10
20231214,105300,64862980,3135,3135,3135,3135,3
20231214,105200,64853575,3135,3135,3135,3135,4
20231214,105100,64841035,3140,3140,3140,3140,0
20231214,105000,64841035,3140,3140,3140,3140,0
20231214,104900,64841035,3140,3140,3140,3140,0
20231214,104800,64841035,3140,3140,3140,3140,0
20231214,104700,64841035,3140,3140,3140,3140,0
20231214,104600,64841035,3140,3140,3140,3140,0
20231214,104500,64841035,3140,3140,3140,3140,0
20231214,104400,64841035,3140,3140,3140,3140,0
20231214,104300,64841035,3140,3135,3140,3135,150
20231214,104200,64370780,3120,3135,3135,3120,823
20231214,104100,61802885,3140,3140,3140,3140,0
20231214,104000,61802885,3140,3140,3140,3140,0
20231214,103900,61802885,3140,3140,3140,3140,0
20231214,103800,61802885,3140,3140,3140,3140,0
20231214,103700,61802885,3140,3140,3140,3140,500
20231214,103600,60232885,3140,3140,3140,3140,5
20231214,103500,60217185,3140,3135,3140,3135,19
20231214,103400,60157615,3115,3115,3115,3115,22
20231214,103300,60089085,3135,3135,3135,3135,3
20231214,103200,60079680,3140,3140,3140,3140,6
20231214,103100,60060840,3135,3135,3135,3135,32
20231214,103000,59960520,3140,3120,3140,3120,100
20231214,102900,59647180,3110,3110,3110,3110,0
20231214,102800,59647180,3110,3110,3110,3110,0
20231214,102700,59647180,3110,3110,3110,3110,0
20231214,102600,59647180,3110,3110,3110,3110,0
20231214,102500,59647180,3110,3105,3110,3105,64
20231214,102400,59448340,3110,3110,3110,3110,0
20231214,102300,59448340,3110,3110,3110,3110,0
20231214,102200,59448340,3110,3110,3110,3110,50
20231214,102100,59292840,3110,3110,3110,3110,0
20231214,102000,59292840,3110,3110,3110,3110,19
20231214,101900,59233750,3110,3110,3110,3110,160
20231214,101800,58736150,3110,3110,3110,3110,0
20231214,101700,58736150,3110,3110,3110,3110,0
20231214,101600,58736150,3110,3110,3110,3110,100
20231214,101500,58425150,3110,3110,3110,3110,14
20231214,101400,58381610,3110,3110,3110,3110,3
20231214,101300,58372280,3110,3110,3110,3110,0
20231214,101200,58372280,3110,3110,3110,3110,0
20231214,101100,58372280,3110,3135,3135,3110,158
20231214,101000,57879380,3155,3155,3155,3155,0
20231214,100900,57879380,3155,3155,3155,3155,0
20231214,100800,57879380,3155,3155,3155,3155,120
20231214,100700,57500780,3155,3135,3155,3135,2307
20231214,100600,50268215,3160,3135,3160,3135,3
20231214,100500,50258760,3135,3140,3140,3135,4
20231214,100400,50246210,3160,3160,3160,3160,9
20231214,100300,50217770,3160,3165,3165,3160,113
20231214,100200,49860685,3165,3155,3165,3155,138
20231214,100100,49424605,3155,3150,3160,3150,840
20231214,100000,46774980,3155,3150,3155,3150,11
20231214,095900,46740325,3155,3150,3155,3130,41
20231214,095800,46611625,3155,3155,3155,3155,0
20231214,095700,46611625,3155,3155,3155,3155,223
20231214,095600,45908060,3155,3150,3155,3150,1074
20231214,095500,42520610,3150,3130,3150,3130,1374
20231214,095400,38195225,3145,3140,3145,3140,535
20231214,095300,36512670,3145,3135,3145,3135,20
20231214,095200,36449875,3140,3135,3140,3135,406
20231214,095100,35176205,3135,3115,3135,3105,2600
20231214,095000,27054610,3110,3110,3115,3110,95
20231214,094900,26758715,3110,3110,3110,3110,17
20231214,094800,26705845,3105,3105,3105,3105,0
20231214,094700,26705845,3105,3105,3105,3105,143
20231214,094600,26261830,3105,3105,3105,3105,346
20231214,094500,25187500,3105,3105,3105,3105,0
20231214,094400,25187500,3105,3110,3110,3105,1000
20231214,094300,22079795,3110,3110,3110,3110,134
20231214,094200,21663055,3110,3120,3120,3110,175
20231214,094100,21118205,3120,3120,3120,3120,0
20231214,094000,21118205,3120,3120,3120,3120,5
20231214,093900,21102605,3120,3120,3120,3120,12
20231214,093800,21065165,3120,3120,3120,3120,0
20231214,093700,21065165,3120,3120,3120,3120,12
20231214,093600,21027725,3120,3120,3120,3120,116
20231214,093500,20665805,3130,3130,3130,3130,0
20231214,093400,20665805,3130,3130,3130,3130,0
20231214,093300,20665805,3130,3130,3130,3130,1000
20231214,093200,17535805,3130,3130,3130,3130,0
20231214,093100,17535805,3130,3125,3130,3125,100
20231214,093000,17223045,3115,3115,3115,3115,0
20231214,092900,17223045,3115,3115,3115,3115,0
20231214,092800,17223045,3115,3115,3115,3115,317
20231214,092700,16235590,3115,3115,3115,3115,0
20231214,092600,16235590,3115,3115,3115,3115,83
20231214,092500,15977045,3115,3120,3120,3115,260
20231214,092400,15166725,3120,3120,3120,3120,0
20231214,092300,15166725,3120,3120,3120,3120,0
20231214,092200,15166725,3120,3120,3120,3120,1
20231214,092100,15163605,3120,3120,3120,3120,15
20231214,092000,15116805,3110,3110,3110,3110,87
20231214,091900,14846235,3110,3110,3110,3110,10
20231214,091800,14815135,3110,3110,3110,3110,300
20231214,091700,13882135,3110,3110,3110,3110,63
20231214,091600,13686205,3110,3110,3110,3110,42
20231214,091500,13555585,3105,3105,3105,3105,0
20231214,091400,13555585,3105,3105,3105,3105,0
20231214,091300,13555585,3105,3105,3105,3105,500
20231214,091200,12003085,3105,3105,3105,3105,300
20231214,091100,11071585,3105,3115,3115,3105,200
20231214,091000,10450415,3115,3105,3115,3105,124
20231214,090900,10065025,3115,3110,3115,3110,100
20231214,090800,9753535,3105,3100,3105,3100,279
20231214,090700,8888630,3100,3100,3100,3100,244
20231214,090600,8132230,3105,3105,3105,3105,71
20231214,090500,7911775,3105,3105,3105,3105,14
20231214,090400,7868305,3110,3100,3110,3100,65
20231214,090300,7666555,3100,3100,3100,3100,330
20231214,090200,6643555,3100,3095,3110,3095,1039
20231214,090100,3422700,3095,3125,3125,3095,605
20231214,090000,1542270,3125,3115,3125,3115,494