KissMeData/039240/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,192100,199190530,3170,3170,3170,3170,701
20231214,192000,199190530,3170,3170,3170,3170,0
20231214,191900,199190530,3170,3170,3170,3170,0
20231214,191800,199190530,3170,3170,3170,3170,0
20231214,191700,199190530,3170,3170,3170,3170,0
20231214,191600,199190530,3170,3170,3170,3170,0
20231214,191500,199190530,3170,3170,3170,3170,0
20231214,191400,199190530,3170,3170,3170,3170,0
20231214,191300,199190530,3170,3170,3170,3170,0
20231214,191200,199190530,3170,3170,3170,3170,0
20231214,191100,199190530,3170,3170,3170,3170,0
20231214,191000,199190530,3170,3170,3170,3170,0
20231214,190900,199190530,3170,3170,3170,3170,0
20231214,190800,199190530,3170,3170,3170,3170,0
20231214,190700,199190530,3170,3170,3170,3170,0
20231214,190600,199190530,3170,3170,3170,3170,0
20231214,190500,199190530,3170,3170,3170,3170,0
20231214,190400,199190530,3170,3170,3170,3170,0
20231214,190300,199190530,3170,3170,3170,3170,0
20231214,190200,199190530,3170,3170,3170,3170,0
20231214,190100,199190530,3170,3170,3170,3170,0
20231214,190000,199190530,3170,3170,3170,3170,0
20231214,185900,199190530,3170,3170,3170,3170,0
20231214,185800,199190530,3170,3170,3170,3170,0
20231214,185700,199190530,3170,3170,3170,3170,0
20231214,185600,199190530,3170,3170,3170,3170,0
20231214,185500,199190530,3170,3170,3170,3170,0
20231214,185400,199190530,3170,3170,3170,3170,0
20231214,185300,199190530,3170,3170,3170,3170,0
20231214,185200,199190530,3170,3170,3170,3170,0
20231214,185100,199190530,3170,3170,3170,3170,701
20231214,185000,199190530,3170,3170,3170,3170,0
20231214,184900,199190530,3170,3170,3170,3170,0
20231214,184800,199190530,3170,3170,3170,3170,0
20231214,184700,199190530,3170,3170,3170,3170,0
20231214,184600,199190530,3170,3170,3170,3170,0
20231214,184500,199190530,3170,3170,3170,3170,0
20231214,184400,199190530,3170,3170,3170,3170,0
20231214,184300,199190530,3170,3170,3170,3170,0
20231214,184200,199190530,3170,3170,3170,3170,0
20231214,184100,199190530,3170,3170,3170,3170,0
20231214,184000,199190530,3170,3170,3170,3170,0
20231214,183900,199190530,3170,3170,3170,3170,0
20231214,183800,199190530,3170,3170,3170,3170,0
20231214,183700,199190530,3170,3170,3170,3170,0
20231214,183600,199190530,3170,3170,3170,3170,0
20231214,183500,199190530,3170,3170,3170,3170,0
20231214,183400,199190530,3170,3170,3170,3170,0
20231214,183300,199190530,3170,3170,3170,3170,0
20231214,183200,199190530,3170,3170,3170,3170,0
20231214,183100,199190530,3170,3170,3170,3170,0
20231214,183000,199190530,3170,3170,3170,3170,0
20231214,182900,199190530,3170,3170,3170,3170,0
20231214,182800,199190530,3170,3170,3170,3170,0
20231214,182700,199190530,3170,3170,3170,3170,0
20231214,182600,199190530,3170,3170,3170,3170,0
20231214,182500,199190530,3170,3170,3170,3170,0
20231214,182400,199190530,3170,3170,3170,3170,0
20231214,182300,199190530,3170,3170,3170,3170,0
20231214,182200,199190530,3170,3170,3170,3170,0
20231214,182100,199190530,3170,3170,3170,3170,701
20231214,182000,199190530,3170,3170,3170,3170,0
20231214,181900,199190530,3170,3170,3170,3170,0
20231214,181800,199190530,3170,3170,3170,3170,0
20231214,181700,199190530,3170,3170,3170,3170,0
20231214,181600,199190530,3170,3170,3170,3170,0
20231214,181500,199190530,3170,3170,3170,3170,0
20231214,181400,199190530,3170,3170,3170,3170,0
20231214,181300,199190530,3170,3170,3170,3170,0
20231214,181200,199190530,3170,3170,3170,3170,0
20231214,181100,199190530,3170,3170,3170,3170,0
20231214,181000,199190530,3170,3170,3170,3170,0
20231214,180900,199190530,3170,3170,3170,3170,0
20231214,180800,199190530,3170,3170,3170,3170,0
20231214,180700,199190530,3170,3170,3170,3170,0
20231214,180600,199190530,3170,3170,3170,3170,0
20231214,180500,199190530,3170,3170,3170,3170,0
20231214,180400,199190530,3170,3170,3170,3170,0
20231214,180300,199190530,3170,3170,3170,3170,0
20231214,180200,199190530,3170,3170,3170,3170,0
20231214,180100,199190530,3170,3170,3170,3170,0
20231214,180000,199190530,3170,3170,3170,3170,0
20231214,175900,199190530,3170,3170,3170,3170,0
20231214,175800,199190530,3170,3170,3170,3170,0
20231214,175700,199190530,3170,3170,3170,3170,0
20231214,175600,199190530,3170,3170,3170,3170,0
20231214,175500,199190530,3170,3170,3170,3170,0
20231214,175400,199190530,3170,3170,3170,3170,0
20231214,175300,199190530,3170,3170,3170,3170,0
20231214,175200,199190530,3170,3170,3170,3170,0
20231214,175100,199190530,3170,3170,3170,3170,701
20231214,175000,199190530,3170,3170,3170,3170,0
20231214,174900,199190530,3170,3170,3170,3170,0
20231214,174800,199190530,3170,3170,3170,3170,0
20231214,174700,199190530,3170,3170,3170,3170,0
20231214,174600,199190530,3170,3170,3170,3170,0
20231214,174500,199190530,3170,3170,3170,3170,0
20231214,174400,199190530,3170,3170,3170,3170,0
20231214,174300,199190530,3170,3170,3170,3170,0
20231214,174200,199190530,3170,3170,3170,3170,0
20231214,174100,199190530,3170,3170,3170,3170,0
20231214,174000,199190530,3170,3170,3170,3170,0
20231214,173900,199190530,3170,3170,3170,3170,0
20231214,173800,199190530,3170,3170,3170,3170,0
20231214,173700,199190530,3170,3170,3170,3170,0
20231214,173600,199190530,3170,3170,3170,3170,0
20231214,173500,199190530,3170,3170,3170,3170,0
20231214,173400,199190530,3170,3170,3170,3170,0
20231214,173300,199190530,3170,3170,3170,3170,0
20231214,173200,199190530,3170,3170,3170,3170,0
20231214,173100,199190530,3170,3170,3170,3170,0
20231214,173000,199190530,3170,3170,3170,3170,0
20231214,172900,199190530,3170,3170,3170,3170,0
20231214,172800,199190530,3170,3170,3170,3170,0
20231214,172700,199190530,3170,3170,3170,3170,0
20231214,172600,199190530,3170,3170,3170,3170,0
20231214,172500,199190530,3170,3170,3170,3170,0
20231214,172400,199190530,3170,3170,3170,3170,0
20231214,172300,199190530,3170,3170,3170,3170,0
20231214,172200,199190530,3170,3170,3170,3170,0
20231214,172100,199190530,3170,3170,3170,3170,701
20231214,172000,199190530,3170,3170,3170,3170,0
20231214,171900,199190530,3170,3170,3170,3170,0
20231214,171800,199190530,3170,3170,3170,3170,0
20231214,171700,199190530,3170,3170,3170,3170,0
20231214,171600,199190530,3170,3170,3170,3170,0
20231214,171500,199190530,3170,3170,3170,3170,0
20231214,171400,199190530,3170,3170,3170,3170,0
20231214,171300,199190530,3170,3170,3170,3170,0
20231214,171200,199190530,3170,3170,3170,3170,0
20231214,171100,199190530,3170,3170,3170,3170,0
20231214,171000,199190530,3170,3170,3170,3170,0
20231214,170900,199190530,3170,3170,3170,3170,0
20231214,170800,199190530,3170,3170,3170,3170,0
20231214,170700,199190530,3170,3170,3170,3170,0
20231214,170600,199190530,3170,3170,3170,3170,0
20231214,170500,199190530,3170,3170,3170,3170,0
20231214,170400,199190530,3170,3170,3170,3170,0
20231214,170300,199190530,3170,3170,3170,3170,0
20231214,170200,199190530,3170,3170,3170,3170,0
20231214,170100,199190530,3170,3170,3170,3170,0
20231214,170000,199190530,3170,3170,3170,3170,0
20231214,165900,199190530,3170,3170,3170,3170,0
20231214,165800,199190530,3170,3170,3170,3170,0
20231214,165700,199190530,3170,3170,3170,3170,0
20231214,165600,199190530,3170,3170,3170,3170,0
20231214,165500,199190530,3170,3170,3170,3170,0
20231214,165400,199190530,3170,3170,3170,3170,0
20231214,165300,199190530,3170,3170,3170,3170,0
20231214,165200,199190530,3170,3170,3170,3170,0
20231214,165100,199190530,3170,3170,3170,3170,701
20231214,165000,199190530,3170,3170,3170,3170,0
20231214,164900,199190530,3170,3170,3170,3170,0
20231214,164800,199190530,3170,3170,3170,3170,0
20231214,164700,199190530,3170,3170,3170,3170,0
20231214,164600,199190530,3170,3170,3170,3170,0
20231214,164500,199190530,3170,3170,3170,3170,0
20231214,164400,199190530,3170,3170,3170,3170,0
20231214,164300,199190530,3170,3170,3170,3170,0
20231214,164200,199190530,3170,3170,3170,3170,0
20231214,164100,199190530,3170,3170,3170,3170,0
20231214,164000,199190530,3170,3170,3170,3170,0
20231214,163900,199190530,3170,3170,3170,3170,0
20231214,163800,199190530,3170,3170,3170,3170,0
20231214,163700,199190530,3170,3170,3170,3170,0
20231214,163600,199190530,3170,3170,3170,3170,0
20231214,163500,199190530,3170,3170,3170,3170,0
20231214,163400,199190530,3170,3170,3170,3170,0
20231214,163300,199190530,3170,3170,3170,3170,0
20231214,163200,199190530,3170,3170,3170,3170,0
20231214,163100,199190530,3170,3170,3170,3170,0
20231214,163000,199190530,3170,3170,3170,3170,0
20231214,162900,199190530,3170,3170,3170,3170,0
20231214,162800,199190530,3170,3170,3170,3170,0
20231214,162700,199190530,3170,3170,3170,3170,0
20231214,162600,199190530,3170,3170,3170,3170,0
20231214,162500,199190530,3170,3170,3170,3170,0
20231214,162400,199190530,3170,3170,3170,3170,0
20231214,162300,199190530,3170,3170,3170,3170,0
20231214,162200,199190530,3170,3170,3170,3170,0
20231214,162100,199190530,3170,3170,3170,3170,701
20231214,162000,199190530,3170,3170,3170,3170,0
20231214,161900,199190530,3170,3170,3170,3170,0
20231214,161800,199190530,3170,3170,3170,3170,0
20231214,161700,199190530,3170,3170,3170,3170,0
20231214,161600,199190530,3170,3170,3170,3170,0
20231214,161500,199190530,3170,3170,3170,3170,0
20231214,161400,199190530,3170,3170,3170,3170,0
20231214,161300,199190530,3170,3170,3170,3170,0
20231214,161200,199190530,3170,3170,3170,3170,0
20231214,161100,199190530,3170,3170,3170,3170,0
20231214,161000,199190530,3170,3170,3170,3170,0
20231214,160900,199190530,3170,3170,3170,3170,0
20231214,160800,199190530,3170,3170,3170,3170,0
20231214,160700,199190530,3170,3170,3170,3170,0
20231214,160600,199190530,3170,3170,3170,3170,0
20231214,160500,199190530,3170,3170,3170,3170,0
20231214,160400,199190530,3170,3170,3170,3170,0
20231214,160300,199190530,3170,3170,3170,3170,0
20231214,160200,199190530,3170,3170,3170,3170,0
20231214,160100,199190530,3170,3170,3170,3170,0
20231214,160000,199190530,3170,3170,3170,3170,0
20231214,155900,199190530,3170,3170,3170,3170,0
20231214,155800,199190530,3170,3170,3170,3170,0
20231214,155700,199190530,3170,3170,3170,3170,0
20231214,155600,199190530,3170,3170,3170,3170,0
20231214,155500,199190530,3170,3170,3170,3170,0
20231214,155400,199190530,3170,3170,3170,3170,0
20231214,155300,199190530,3170,3170,3170,3170,0
20231214,155200,199190530,3170,3170,3170,3170,0
20231214,155100,199190530,3170,3170,3170,3170,701
20231214,155000,199190530,3170,3170,3170,3170,0
20231214,154900,199190530,3170,3170,3170,3170,0
20231214,154800,199190530,3170,3170,3170,3170,0
20231214,154700,199190530,3170,3170,3170,3170,0
20231214,154600,199190530,3170,3170,3170,3170,0
20231214,154500,199190530,3170,3170,3170,3170,0
20231214,154400,199190530,3170,3170,3170,3170,0
20231214,154300,199190530,3170,3170,3170,3170,0
20231214,154200,199190530,3170,3170,3170,3170,0
20231214,154100,199190530,3170,3170,3170,3170,0
20231214,154000,199190530,3170,3170,3170,3170,0
20231214,153900,199190530,3170,3170,3170,3170,0
20231214,153800,199190530,3170,3170,3170,3170,0
20231214,153700,199190530,3170,3170,3170,3170,0
20231214,153600,199190530,3170,3170,3170,3170,0
20231214,153500,199190530,3170,3170,3170,3170,0
20231214,153400,199190530,3170,3170,3170,3170,0
20231214,153300,199190530,3170,3170,3170,3170,0
20231214,153200,199190530,3170,3170,3170,3170,0
20231214,153100,199190530,3170,3170,3170,3170,0
20231214,153000,199190530,3170,3170,3170,3170,701
20231214,152900,196968360,3160,3160,3160,3160,0
20231214,152800,196968360,3160,3160,3160,3160,0
20231214,152700,196968360,3160,3160,3160,3160,0
20231214,152600,196968360,3160,3160,3160,3160,0
20231214,152500,196968360,3160,3160,3160,3160,0
20231214,152400,196968360,3160,3160,3160,3160,0
20231214,152300,196968360,3160,3160,3160,3160,0
20231214,152200,196968360,3160,3160,3160,3160,0
20231214,152100,196968360,3160,3160,3160,3160,0
20231214,152000,196968360,3160,3160,3160,3160,0
20231214,151900,196968360,3160,3160,3160,3160,0
20231214,151800,196968360,3160,3160,3160,3160,1
20231214,151700,196965200,3165,3165,3165,3165,300
20231214,151600,196015700,3160,3165,3165,3160,1621
20231214,151500,190893335,3160,3160,3160,3160,0
20231214,151400,190893335,3160,3160,3160,3160,150
20231214,151300,190419335,3165,3165,3165,3165,0
20231214,151200,190419335,3165,3165,3165,3165,6
20231214,151100,190400345,3165,3165,3165,3165,0
20231214,151000,190400345,3165,3160,3165,3160,11
20231214,150900,190365580,3165,3165,3165,3165,0
20231214,150800,190365580,3165,3165,3165,3165,0
20231214,150700,190365580,3165,3165,3165,3165,1
20231214,150600,190362415,3165,3165,3165,3165,1
20231214,150500,190359250,3160,3160,3160,3160,0
20231214,150400,190359250,3160,3160,3160,3160,0
20231214,150300,190359250,3160,3160,3160,3160,0
20231214,150200,190359250,3160,3160,3160,3160,0
20231214,150100,190359250,3160,3160,3160,3160,0
20231214,150000,190359250,3160,3160,3160,3160,0
20231214,145900,190359250,3160,3160,3160,3160,0
20231214,145800,190359250,3160,3160,3160,3160,1
20231214,145700,190356090,3165,3165,3165,3165,0
20231214,145600,190356090,3165,3165,3165,3165,0
20231214,145500,190356090,3165,3165,3165,3165,10
20231214,145400,190324440,3165,3165,3165,3165,16
20231214,145300,190273800,3165,3165,3165,3165,0
20231214,145200,190273800,3165,3165,3165,3165,1
20231214,145100,190270635,3160,3160,3160,3160,0
20231214,145000,190270635,3160,3160,3160,3160,70
20231214,144900,190049435,3165,3165,3165,3165,3
20231214,144800,190039940,3165,3165,3165,3165,2
20231214,144700,190033610,3165,3165,3165,3165,0
20231214,144600,190033610,3165,3165,3165,3165,0
20231214,144500,190033610,3165,3165,3165,3165,0
20231214,144400,190033610,3165,3165,3165,3165,1
20231214,144300,190030445,3155,3155,3155,3155,0
20231214,144200,190030445,3155,3155,3155,3155,0
20231214,144100,190030445,3155,3155,3155,3155,0
20231214,144000,190030445,3155,3155,3155,3155,193
20231214,143900,189421530,3155,3155,3155,3155,0
20231214,143800,189421530,3155,3155,3155,3155,100
20231214,143700,189106030,3155,3155,3155,3155,0
20231214,143600,189106030,3155,3160,3160,3155,1101
20231214,143500,185628770,3165,3165,3165,3165,5
20231214,143400,185612945,3160,3160,3160,3160,56
20231214,143300,185435985,3165,3165,3165,3165,0
20231214,143200,185435985,3165,3165,3165,3165,0
20231214,143100,185435985,3165,3165,3165,3165,0
20231214,143000,185435985,3165,3165,3165,3165,0
20231214,142900,185435985,3165,3165,3165,3165,50
20231214,142800,185277735,3165,3165,3165,3165,0
20231214,142700,185277735,3165,3165,3165,3165,1
20231214,142600,185274570,3165,3165,3165,3165,0
20231214,142500,185274570,3165,3165,3165,3165,488
20231214,142400,183730050,3165,3165,3165,3165,0
20231214,142300,183730050,3165,3165,3165,3165,0
20231214,142200,183730050,3165,3165,3165,3165,0
20231214,142100,183730050,3165,3165,3165,3165,9
20231214,142000,183701565,3170,3170,3170,3170,0
20231214,141900,183701565,3170,3170,3170,3170,0
20231214,141800,183701565,3170,3165,3170,3165,20
20231214,141700,183638215,3165,3165,3165,3165,99
20231214,141600,183324880,3165,3165,3165,3165,1
20231214,141500,183321715,3160,3160,3160,3160,0
20231214,141400,183321715,3160,3160,3160,3160,1057
20231214,141300,179981595,3160,3165,3165,3160,1883
20231214,141200,174026600,3170,3170,3170,3170,32
20231214,141100,173925160,3170,3170,3170,3170,406
20231214,141000,172638140,3170,3170,3170,3170,203
20231214,140900,171994630,3170,3170,3170,3170,317
20231214,140800,170989740,3175,3175,3175,3175,1
20231214,140700,170986565,3170,3170,3170,3170,0
20231214,140600,170986565,3170,3170,3170,3170,0
20231214,140500,170986565,3170,3170,3170,3170,30
20231214,140400,170891465,3170,3170,3170,3170,1
20231214,140300,170888295,3170,3170,3170,3170,0
20231214,140200,170888295,3170,3170,3170,3170,20
20231214,140100,170824895,3170,3170,3170,3170,20
20231214,140000,170761495,3170,3170,3170,3170,0
20231214,135900,170761495,3170,3170,3170,3170,0
20231214,135800,170761495,3170,3170,3170,3170,0
20231214,135700,170761495,3170,3170,3170,3170,0
20231214,135600,170761495,3170,3170,3170,3170,0
20231214,135500,170761495,3170,3170,3170,3170,0
20231214,135400,170761495,3170,3170,3170,3170,96
20231214,135300,170457175,3170,3170,3170,3170,420
20231214,135200,169125775,3170,3170,3170,3170,200
20231214,135100,168491775,3170,3170,3170,3170,1
20231214,135000,168488605,3170,3170,3170,3170,0
20231214,134900,168488605,3170,3170,3170,3170,0
20231214,134800,168488605,3170,3170,3170,3170,20
20231214,134700,168425205,3170,3170,3170,3170,3142
20231214,134600,158465065,3165,3165,3165,3165,0
20231214,134500,158465065,3165,3165,3165,3165,0
20231214,134400,158465065,3165,3165,3165,3165,0
20231214,134300,158465065,3165,3165,3165,3165,0
20231214,134200,158465065,3165,3165,3165,3165,70
20231214,134100,158243515,3165,3165,3165,3165,0
20231214,134000,158243515,3165,3165,3165,3165,0
20231214,133900,158243515,3165,3165,3165,3165,1587
20231214,133800,153220660,3170,3170,3170,3170,0
20231214,133700,153220660,3170,3170,3170,3170,0
20231214,133600,153220660,3170,3170,3170,3170,1
20231214,133500,153217490,3165,3165,3165,3165,0
20231214,133400,153217490,3165,3165,3165,3165,0
20231214,133300,153217490,3165,3165,3165,3165,0
20231214,133200,153217490,3165,3165,3165,3165,0
20231214,133100,153217490,3165,3165,3165,3165,0
20231214,133000,153217490,3165,3165,3165,3165,0
20231214,132900,153217490,3165,3165,3165,3165,0
20231214,132800,153217490,3165,3165,3165,3165,0
20231214,132700,153217490,3165,3165,3165,3165,140
20231214,132600,152774390,3170,3170,3170,3170,1
20231214,132500,152771220,3170,3170,3170,3170,1000
20231214,132400,149601220,3170,3170,3170,3170,0
20231214,132300,149601220,3170,3170,3170,3170,0
20231214,132200,149601220,3170,3170,3170,3170,0
20231214,132100,149601220,3170,3170,3170,3170,0
20231214,132000,149601220,3170,3170,3170,3170,0
20231214,131900,149601220,3170,3170,3170,3170,0
20231214,131800,149601220,3170,3170,3170,3170,20
20231214,131700,149537820,3170,3170,3170,3170,0
20231214,131600,149537820,3170,3170,3170,3170,0
20231214,131500,149537820,3170,3165,3170,3165,22
20231214,131400,149468090,3165,3165,3165,3165,0
20231214,131300,149468090,3165,3165,3165,3165,2347
20231214,131200,142039835,3165,3165,3165,3165,0
20231214,131100,142039835,3165,3165,3165,3165,0
20231214,131000,142039835,3165,3165,3165,3165,500
20231214,130900,140457335,3165,3165,3165,3165,0
20231214,130800,140457335,3165,3165,3165,3165,0
20231214,130700,140457335,3165,3165,3165,3165,50
20231214,130600,140299085,3160,3160,3160,3160,251
20231214,130500,139505925,3160,3160,3160,3160,0
20231214,130400,139505925,3160,3160,3160,3160,0
20231214,130300,139505925,3160,3160,3160,3160,5
20231214,130200,139490125,3165,3165,3165,3165,50
20231214,130100,139331875,3165,3165,3165,3165,50
20231214,130000,139173625,3160,3160,3160,3160,60
20231214,125900,138984025,3165,3165,3165,3165,0
20231214,125800,138984025,3165,3165,3165,3165,400
20231214,125700,137718025,3160,3160,3160,3160,153
20231214,125600,137234545,3160,3160,3160,3160,0
20231214,125500,137234545,3160,3160,3160,3160,0
20231214,125400,137234545,3160,3160,3160,3160,0
20231214,125300,137234545,3160,3160,3160,3160,0
20231214,125200,137234545,3160,3160,3160,3160,0
20231214,125100,137234545,3160,3160,3160,3160,0
20231214,125000,137234545,3160,3160,3160,3160,30
20231214,124900,137139745,3165,3165,3165,3165,0
20231214,124800,137139745,3165,3165,3165,3165,0
20231214,124700,137139745,3165,3165,3165,3165,3
20231214,124600,137130250,3165,3165,3165,3165,0
20231214,124500,137130250,3165,3165,3165,3165,0
20231214,124400,137130250,3165,3165,3165,3165,0
20231214,124300,137130250,3165,3165,3165,3165,500
20231214,124200,135547750,3165,3165,3165,3165,1
20231214,124100,135544585,3165,3165,3165,3165,0
20231214,124000,135544585,3165,3165,3165,3165,166
20231214,123900,135019195,3165,3165,3165,3165,50
20231214,123800,134860945,3175,3175,3175,3175,0
20231214,123700,134860945,3175,3175,3175,3175,0
20231214,123600,134860945,3175,3175,3175,3175,0
20231214,123500,134860945,3175,3175,3175,3175,0
20231214,123400,134860945,3175,3175,3175,3175,0
20231214,123300,134860945,3175,3175,3175,3175,0
20231214,123200,134860945,3175,3175,3175,3175,0
20231214,123100,134860945,3175,3175,3175,3175,0
20231214,123000,134860945,3175,3175,3175,3175,0
20231214,122900,134860945,3175,3175,3175,3175,0
20231214,122800,134860945,3175,3175,3175,3175,1
20231214,122700,134857770,3175,3175,3175,3175,0
20231214,122600,134857770,3175,3175,3175,3175,0
20231214,122500,134857770,3175,3175,3175,3175,0
20231214,122400,134857770,3175,3175,3175,3175,0
20231214,122300,134857770,3175,3175,3175,3175,0
20231214,122200,134857770,3175,3175,3175,3175,1
20231214,122100,134854595,3160,3160,3160,3160,0
20231214,122000,134854595,3160,3160,3160,3160,0
20231214,121900,134854595,3160,3160,3160,3160,0
20231214,121800,134854595,3160,3165,3165,3160,869
20231214,121700,132108550,3160,3160,3160,3160,0
20231214,121600,132108550,3160,3160,3160,3160,0
20231214,121500,132108550,3160,3160,3160,3160,2000
20231214,121400,125788550,3160,3160,3160,3160,1
20231214,121300,125785390,3175,3175,3175,3175,0
20231214,121200,125785390,3175,3175,3175,3175,0
20231214,121100,125785390,3175,3175,3175,3175,0
20231214,121000,125785390,3175,3175,3175,3175,0
20231214,120900,125785390,3175,3175,3175,3175,0
20231214,120800,125785390,3175,3175,3175,3175,0
20231214,120700,125785390,3175,3175,3175,3175,0
20231214,120600,125785390,3175,3175,3175,3175,0
20231214,120500,125785390,3175,3175,3175,3175,0
20231214,120400,125785390,3175,3175,3175,3175,0
20231214,120300,125785390,3175,3170,3175,3170,1600
20231214,120200,120705395,3160,3160,3160,3160,0
20231214,120100,120705395,3160,3160,3160,3160,0
20231214,120000,120705395,3160,3160,3160,3160,0
20231214,115900,120705395,3160,3160,3160,3160,0
20231214,115800,120705395,3160,3160,3160,3160,0
20231214,115700,120705395,3160,3160,3160,3160,0
20231214,115600,120705395,3160,3160,3160,3160,0
20231214,115500,120705395,3160,3160,3160,3160,0
20231214,115400,120705395,3160,3160,3160,3160,0
20231214,115300,120705395,3160,3165,3165,3160,457
20231214,115200,119261270,3160,3160,3160,3160,0
20231214,115100,119261270,3160,3160,3160,3160,0
20231214,115000,119261270,3160,3160,3160,3160,0
20231214,114900,119261270,3160,3160,3160,3160,0
20231214,114800,119261270,3160,3160,3160,3160,0
20231214,114700,119261270,3160,3160,3160,3160,0
20231214,114600,119261270,3160,3160,3160,3160,0
20231214,114500,119261270,3160,3160,3160,3160,0
20231214,114400,119261270,3160,3160,3160,3160,0
20231214,114300,119261270,3160,3160,3160,3160,0
20231214,114200,119261270,3160,3160,3160,3160,0
20231214,114100,119261270,3160,3175,3175,3160,38
20231214,114000,119141055,3160,3160,3160,3160,0
20231214,113900,119141055,3160,3165,3165,3160,350
20231214,113800,118033555,3160,3160,3160,3160,46
20231214,113700,117888195,3155,3165,3165,3155,2144
20231214,113600,111115480,3165,3165,3165,3165,258
20231214,113500,110298910,3165,3165,3165,3165,0
20231214,113400,110298910,3165,3165,3165,3165,100
20231214,113300,109982410,3165,3165,3165,3165,0
20231214,113200,109982410,3165,3165,3165,3165,2500
20231214,113100,102069910,3165,3165,3165,3165,337
20231214,113000,101003305,3170,3170,3170,3170,0
20231214,112900,101003305,3170,3170,3170,3170,0
20231214,112800,101003305,3170,3170,3170,3170,0
20231214,112700,101003305,3170,3170,3170,3170,313
20231214,112600,100011095,3170,3170,3170,3170,13
20231214,112500,99969885,3180,3180,3180,3180,300
20231214,112400,99015885,3180,3180,3180,3180,0
20231214,112300,99015885,3180,3180,3180,3180,0
20231214,112200,99015885,3180,3180,3180,3180,0
20231214,112100,99015885,3180,3180,3180,3180,0
20231214,112000,99015885,3180,3170,3180,3170,523
20231214,111900,97357945,3170,3170,3170,3170,17
20231214,111800,97304055,3170,3170,3170,3170,500
20231214,111700,95719055,3180,3180,3180,3180,0
20231214,111600,95719055,3180,3180,3180,3180,0
20231214,111500,95719055,3180,3180,3180,3180,300
20231214,111400,94765055,3180,3180,3180,3180,0
20231214,111300,94765055,3180,3180,3180,3180,0
20231214,111200,94765055,3180,3180,3180,3180,0
20231214,111100,94765055,3180,3180,3180,3180,0
20231214,111000,94765055,3180,3180,3180,3180,0
20231214,110900,94765055,3180,3180,3180,3180,0
20231214,110800,94765055,3180,3180,3180,3180,0
20231214,110700,94765055,3180,3180,3180,3180,1
20231214,110600,94761875,3170,3170,3170,3170,0
20231214,110500,94761875,3170,3170,3170,3170,1
20231214,110400,94758705,3180,3180,3180,3180,0
20231214,110300,94758705,3180,3180,3180,3180,8
20231214,110200,94733265,3180,3180,3180,3180,1000
20231214,110100,91553265,3180,3180,3180,3180,0
20231214,110000,91553265,3180,3175,3180,3175,7
20231214,105900,91531035,3175,3175,3175,3175,0
20231214,105800,91531035,3175,3175,3175,3175,1
20231214,105700,91527860,3170,3170,3170,3170,0
20231214,105600,91527860,3170,3170,3170,3170,0
20231214,105500,91527860,3170,3170,3170,3170,1000
20231214,105400,88357860,3170,3170,3170,3170,1
20231214,105300,88354690,3170,3170,3170,3170,0
20231214,105200,88354690,3170,3170,3170,3170,70
20231214,105100,88132790,3170,3170,3170,3170,0
20231214,105000,88132790,3170,3170,3170,3170,0
20231214,104900,88132790,3170,3170,3170,3170,0
20231214,104800,88132790,3170,3170,3170,3170,1527
20231214,104700,83292200,3170,3170,3170,3170,0
20231214,104600,83292200,3170,3170,3170,3170,0
20231214,104500,83292200,3170,3170,3170,3170,0
20231214,104400,83292200,3170,3170,3170,3170,0
20231214,104300,83292200,3170,3170,3170,3170,0
20231214,104200,83292200,3170,3175,3175,3170,1010
20231214,104100,80090450,3170,3170,3170,3170,674
20231214,104000,77953870,3170,3170,3170,3170,0
20231214,103900,77953870,3170,3170,3170,3170,0
20231214,103800,77953870,3170,3170,3170,3170,0
20231214,103700,77953870,3170,3175,3175,3170,478
20231214,103600,76436295,3175,3175,3175,3175,0
20231214,103500,76436295,3175,3175,3175,3175,0
20231214,103400,76436295,3175,3175,3175,3175,2
20231214,103300,76429945,3175,3175,3175,3175,0
20231214,103200,76429945,3175,3180,3180,3175,2
20231214,103100,76423590,3180,3180,3180,3180,0
20231214,103000,76423590,3180,3180,3180,3180,1
20231214,102900,76420410,3180,3180,3180,3180,0
20231214,102800,76420410,3180,3180,3180,3180,0
20231214,102700,76420410,3180,3180,3180,3180,0
20231214,102600,76420410,3180,3175,3180,3175,671
20231214,102500,74286880,3170,3170,3170,3170,0
20231214,102400,74286880,3170,3170,3170,3170,0
20231214,102300,74286880,3170,3170,3170,3170,224
20231214,102200,73576800,3170,3170,3170,3170,500
20231214,102100,71991800,3170,3170,3170,3170,0
20231214,102000,71991800,3170,3170,3170,3170,6
20231214,101900,71972780,3170,3170,3170,3170,997
20231214,101800,68812290,3170,3170,3170,3170,1566
20231214,101700,63848070,3170,3170,3170,3170,43
20231214,101600,63711760,3170,3170,3170,3170,200
20231214,101500,63077760,3170,3170,3170,3170,1
20231214,101400,63074590,3170,3170,3170,3170,281
20231214,101300,62183820,3170,3170,3170,3170,0
20231214,101200,62183820,3170,3175,3175,3170,2000
20231214,101100,55843675,3175,3175,3175,3175,271
20231214,101000,54983250,3175,3175,3175,3175,0
20231214,100900,54983250,3175,3170,3175,3170,1200
20231214,100800,51176750,3175,3175,3175,3175,3490
20231214,100700,40096000,3175,3175,3175,3175,313
20231214,100600,39102225,3180,3180,3180,3180,0
20231214,100500,39102225,3180,3180,3180,3180,0
20231214,100400,39102225,3180,3180,3180,3180,0
20231214,100300,39102225,3180,3180,3180,3180,3
20231214,100200,39092685,3180,3180,3180,3180,0
20231214,100100,39092685,3180,3180,3180,3180,0
20231214,100000,39092685,3180,3180,3180,3180,10
20231214,095900,39060885,3175,3180,3180,3175,414
20231214,095800,37746430,3180,3180,3180,3180,0
20231214,095700,37746430,3180,3180,3180,3180,1
20231214,095600,37743250,3175,3175,3175,3175,249
20231214,095500,36952675,3175,3175,3175,3175,0
20231214,095400,36952675,3175,3175,3175,3175,0
20231214,095300,36952675,3175,3175,3175,3175,0
20231214,095200,36952675,3175,3175,3175,3175,0
20231214,095100,36952675,3175,3175,3175,3175,10
20231214,095000,36920925,3180,3180,3180,3180,1
20231214,094900,36917745,3180,3180,3180,3175,209
20231214,094800,36254120,3180,3180,3180,3180,72
20231214,094700,36025160,3180,3180,3180,3180,5
20231214,094600,36009260,3180,3180,3180,3180,0
20231214,094500,36009260,3180,3180,3180,3180,1
20231214,094400,36006080,3180,3180,3180,3180,0
20231214,094300,36006080,3180,3180,3180,3180,0
20231214,094200,36006080,3180,3180,3180,3180,1
20231214,094100,36002900,3180,3180,3180,3180,30
20231214,094000,35907500,3180,3180,3180,3180,170
20231214,093900,35366900,3180,3180,3180,3180,11
20231214,093800,35331920,3180,3180,3180,3180,117
20231214,093700,34959860,3180,3180,3180,3180,4
20231214,093600,34947140,3180,3180,3180,3180,5
20231214,093500,34931240,3180,3180,3180,3180,72
20231214,093400,34702280,3180,3180,3180,3180,35
20231214,093300,34590980,3180,3180,3180,3180,1108
20231214,093200,31067540,3180,3180,3180,3180,15
20231214,093100,31019840,3185,3185,3185,3185,2
20231214,093000,31013470,3180,3180,3180,3180,0
20231214,092900,31013470,3180,3180,3180,3180,0
20231214,092800,31013470,3180,3180,3180,3180,233
20231214,092700,30272530,3180,3180,3180,3180,0
20231214,092600,30272530,3180,3180,3180,3180,168
20231214,092500,29738290,3180,3180,3180,3180,1000
20231214,092400,26558290,3180,3180,3180,3180,31
20231214,092300,26459710,3185,3180,3185,3180,260
20231214,092200,25632860,3180,3180,3180,3180,30
20231214,092100,25537460,3185,3185,3185,3185,1
20231214,092000,25534275,3185,3180,3185,3180,937
20231214,091900,22554535,3180,3180,3180,3180,529
20231214,091800,20872315,3185,3185,3185,3185,54
20231214,091700,20700325,3185,3190,3190,3185,11
20231214,091600,20665285,3190,3190,3190,3190,0
20231214,091500,20665285,3190,3195,3195,3190,490
20231214,091400,19102160,3195,3190,3195,3190,520
20231214,091300,17441800,3195,3195,3195,3195,318
20231214,091200,16425790,3195,3195,3195,3195,238
20231214,091100,15665380,3195,3195,3195,3195,1981
20231214,091000,9336085,3195,3195,3195,3195,5
20231214,090900,9320110,3190,3195,3195,3190,895
20231214,090800,6464810,3195,3195,3195,3195,0
20231214,090700,6464810,3195,3195,3195,3195,312
20231214,090600,5467970,3195,3195,3195,3195,50
20231214,090500,5308220,3195,3190,3195,3190,727
20231214,090400,2989085,3180,3180,3180,3180,100
20231214,090300,2671085,3185,3195,3195,3185,228
20231214,090200,1942645,3195,3195,3195,3195,20
20231214,090100,1878745,3195,3195,3195,3195,0
20231214,090000,1878745,3195,3180,3195,3180,590