KissMeData/019490/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,190300,97263636,1398,1398,1398,1398,5397
20231207,190200,97263636,1398,1398,1398,1398,0
20231207,190100,97263636,1398,1398,1398,1398,0
20231207,190000,97263636,1398,1398,1398,1398,0
20231207,185900,97263636,1398,1398,1398,1398,0
20231207,185800,97263636,1398,1398,1398,1398,0
20231207,185700,97263636,1398,1398,1398,1398,0
20231207,185600,97263636,1398,1398,1398,1398,0
20231207,185500,97263636,1398,1398,1398,1398,0
20231207,185400,97263636,1398,1398,1398,1398,0
20231207,185300,97263636,1398,1398,1398,1398,0
20231207,185200,97263636,1398,1398,1398,1398,0
20231207,185100,97263636,1398,1398,1398,1398,0
20231207,185000,97263636,1398,1398,1398,1398,0
20231207,184900,97263636,1398,1398,1398,1398,0
20231207,184800,97263636,1398,1398,1398,1398,0
20231207,184700,97263636,1398,1398,1398,1398,0
20231207,184600,97263636,1398,1398,1398,1398,0
20231207,184500,97263636,1398,1398,1398,1398,0
20231207,184400,97263636,1398,1398,1398,1398,0
20231207,184300,97263636,1398,1398,1398,1398,0
20231207,184200,97263636,1398,1398,1398,1398,0
20231207,184100,97263636,1398,1398,1398,1398,0
20231207,184000,97263636,1398,1398,1398,1398,0
20231207,183900,97263636,1398,1398,1398,1398,0
20231207,183800,97263636,1398,1398,1398,1398,0
20231207,183700,97263636,1398,1398,1398,1398,0
20231207,183600,97263636,1398,1398,1398,1398,0
20231207,183500,97263636,1398,1398,1398,1398,0
20231207,183400,97263636,1398,1398,1398,1398,0
20231207,183300,97263636,1398,1398,1398,1398,5397
20231207,183200,97263636,1398,1398,1398,1398,0
20231207,183100,97263636,1398,1398,1398,1398,0
20231207,183000,97263636,1398,1398,1398,1398,0
20231207,182900,97263636,1398,1398,1398,1398,0
20231207,182800,97263636,1398,1398,1398,1398,0
20231207,182700,97263636,1398,1398,1398,1398,0
20231207,182600,97263636,1398,1398,1398,1398,0
20231207,182500,97263636,1398,1398,1398,1398,0
20231207,182400,97263636,1398,1398,1398,1398,0
20231207,182300,97263636,1398,1398,1398,1398,0
20231207,182200,97263636,1398,1398,1398,1398,0
20231207,182100,97263636,1398,1398,1398,1398,0
20231207,182000,97263636,1398,1398,1398,1398,0
20231207,181900,97263636,1398,1398,1398,1398,0
20231207,181800,97263636,1398,1398,1398,1398,0
20231207,181700,97263636,1398,1398,1398,1398,0
20231207,181600,97263636,1398,1398,1398,1398,0
20231207,181500,97263636,1398,1398,1398,1398,0
20231207,181400,97263636,1398,1398,1398,1398,0
20231207,181300,97263636,1398,1398,1398,1398,0
20231207,181200,97263636,1398,1398,1398,1398,0
20231207,181100,97263636,1398,1398,1398,1398,0
20231207,181000,97263636,1398,1398,1398,1398,0
20231207,180900,97263636,1398,1398,1398,1398,0
20231207,180800,97263636,1398,1398,1398,1398,0
20231207,180700,97263636,1398,1398,1398,1398,0
20231207,180600,97263636,1398,1398,1398,1398,0
20231207,180500,97263636,1398,1398,1398,1398,0
20231207,180400,97263636,1398,1398,1398,1398,0
20231207,180300,97263636,1398,1398,1398,1398,5397
20231207,180200,97263636,1398,1398,1398,1398,0
20231207,180100,97263636,1398,1398,1398,1398,0
20231207,180000,97263636,1398,1398,1398,1398,0
20231207,175900,97263636,1398,1398,1398,1398,0
20231207,175800,97263636,1398,1398,1398,1398,0
20231207,175700,97263636,1398,1398,1398,1398,0
20231207,175600,97263636,1398,1398,1398,1398,0
20231207,175500,97263636,1398,1398,1398,1398,0
20231207,175400,97263636,1398,1398,1398,1398,0
20231207,175300,97263636,1398,1398,1398,1398,0
20231207,175200,97263636,1398,1398,1398,1398,0
20231207,175100,97263636,1398,1398,1398,1398,0
20231207,175000,97263636,1398,1398,1398,1398,0
20231207,174900,97263636,1398,1398,1398,1398,0
20231207,174800,97263636,1398,1398,1398,1398,0
20231207,174700,97263636,1398,1398,1398,1398,0
20231207,174600,97263636,1398,1398,1398,1398,0
20231207,174500,97263636,1398,1398,1398,1398,0
20231207,174400,97263636,1398,1398,1398,1398,0
20231207,174300,97263636,1398,1398,1398,1398,0
20231207,174200,97263636,1398,1398,1398,1398,0
20231207,174100,97263636,1398,1398,1398,1398,0
20231207,174000,97263636,1398,1398,1398,1398,0
20231207,173900,97263636,1398,1398,1398,1398,0
20231207,173800,97263636,1398,1398,1398,1398,0
20231207,173700,97263636,1398,1398,1398,1398,0
20231207,173600,97263636,1398,1398,1398,1398,0
20231207,173500,97263636,1398,1398,1398,1398,0
20231207,173400,97263636,1398,1398,1398,1398,0
20231207,173300,97263636,1398,1398,1398,1398,5397
20231207,173200,97263636,1398,1398,1398,1398,0
20231207,173100,97263636,1398,1398,1398,1398,0
20231207,173000,97263636,1398,1398,1398,1398,0
20231207,172900,97263636,1398,1398,1398,1398,0
20231207,172800,97263636,1398,1398,1398,1398,0
20231207,172700,97263636,1398,1398,1398,1398,0
20231207,172600,97263636,1398,1398,1398,1398,0
20231207,172500,97263636,1398,1398,1398,1398,0
20231207,172400,97263636,1398,1398,1398,1398,0
20231207,172300,97263636,1398,1398,1398,1398,0
20231207,172200,97263636,1398,1398,1398,1398,0
20231207,172100,97263636,1398,1398,1398,1398,0
20231207,172000,97263636,1398,1398,1398,1398,0
20231207,171900,97263636,1398,1398,1398,1398,0
20231207,171800,97263636,1398,1398,1398,1398,0
20231207,171700,97263636,1398,1398,1398,1398,0
20231207,171600,97263636,1398,1398,1398,1398,0
20231207,171500,97263636,1398,1398,1398,1398,0
20231207,171400,97263636,1398,1398,1398,1398,0
20231207,171300,97263636,1398,1398,1398,1398,0
20231207,171200,97263636,1398,1398,1398,1398,0
20231207,171100,97263636,1398,1398,1398,1398,0
20231207,171000,97263636,1398,1398,1398,1398,0
20231207,170900,97263636,1398,1398,1398,1398,0
20231207,170800,97263636,1398,1398,1398,1398,0
20231207,170700,97263636,1398,1398,1398,1398,0
20231207,170600,97263636,1398,1398,1398,1398,0
20231207,170500,97263636,1398,1398,1398,1398,0
20231207,170400,97263636,1398,1398,1398,1398,0
20231207,170300,97263636,1398,1398,1398,1398,5397
20231207,170200,97263636,1398,1398,1398,1398,0
20231207,170100,97263636,1398,1398,1398,1398,0
20231207,170000,97263636,1398,1398,1398,1398,0
20231207,165900,97263636,1398,1398,1398,1398,0
20231207,165800,97263636,1398,1398,1398,1398,0
20231207,165700,97263636,1398,1398,1398,1398,0
20231207,165600,97263636,1398,1398,1398,1398,0
20231207,165500,97263636,1398,1398,1398,1398,0
20231207,165400,97263636,1398,1398,1398,1398,0
20231207,165300,97263636,1398,1398,1398,1398,0
20231207,165200,97263636,1398,1398,1398,1398,0
20231207,165100,97263636,1398,1398,1398,1398,0
20231207,165000,97263636,1398,1398,1398,1398,0
20231207,164900,97263636,1398,1398,1398,1398,0
20231207,164800,97263636,1398,1398,1398,1398,0
20231207,164700,97263636,1398,1398,1398,1398,0
20231207,164600,97263636,1398,1398,1398,1398,0
20231207,164500,97263636,1398,1398,1398,1398,0
20231207,164400,97263636,1398,1398,1398,1398,0
20231207,164300,97263636,1398,1398,1398,1398,0
20231207,164200,97263636,1398,1398,1398,1398,0
20231207,164100,97263636,1398,1398,1398,1398,0
20231207,164000,97263636,1398,1398,1398,1398,0
20231207,163900,97263636,1398,1398,1398,1398,0
20231207,163800,97263636,1398,1398,1398,1398,0
20231207,163700,97263636,1398,1398,1398,1398,0
20231207,163600,97263636,1398,1398,1398,1398,0
20231207,163500,97263636,1398,1398,1398,1398,0
20231207,163400,97263636,1398,1398,1398,1398,0
20231207,163300,97263636,1398,1398,1398,1398,5397
20231207,163200,97263636,1398,1398,1398,1398,0
20231207,163100,97263636,1398,1398,1398,1398,0
20231207,163000,97263636,1398,1398,1398,1398,0
20231207,162900,97263636,1398,1398,1398,1398,0
20231207,162800,97263636,1398,1398,1398,1398,0
20231207,162700,97263636,1398,1398,1398,1398,0
20231207,162600,97263636,1398,1398,1398,1398,0
20231207,162500,97263636,1398,1398,1398,1398,0
20231207,162400,97263636,1398,1398,1398,1398,0
20231207,162300,97263636,1398,1398,1398,1398,0
20231207,162200,97263636,1398,1398,1398,1398,0
20231207,162100,97263636,1398,1398,1398,1398,0
20231207,162000,97263636,1398,1398,1398,1398,0
20231207,161900,97263636,1398,1398,1398,1398,0
20231207,161800,97263636,1398,1398,1398,1398,0
20231207,161700,97263636,1398,1398,1398,1398,0
20231207,161600,97263636,1398,1398,1398,1398,0
20231207,161500,97263636,1398,1398,1398,1398,0
20231207,161400,97263636,1398,1398,1398,1398,0
20231207,161300,97263636,1398,1398,1398,1398,0
20231207,161200,97263636,1398,1398,1398,1398,0
20231207,161100,97263636,1398,1398,1398,1398,0
20231207,161000,97263636,1398,1398,1398,1398,0
20231207,160900,97263636,1398,1398,1398,1398,0
20231207,160800,97263636,1398,1398,1398,1398,0
20231207,160700,97263636,1398,1398,1398,1398,0
20231207,160600,97263636,1398,1398,1398,1398,0
20231207,160500,97263636,1398,1398,1398,1398,0
20231207,160400,97263636,1398,1398,1398,1398,0
20231207,160300,97263636,1398,1398,1398,1398,5397
20231207,160200,97263636,1398,1398,1398,1398,0
20231207,160100,97263636,1398,1398,1398,1398,0
20231207,160000,97263636,1398,1398,1398,1398,0
20231207,155900,97263636,1398,1398,1398,1398,0
20231207,155800,97263636,1398,1398,1398,1398,0
20231207,155700,97263636,1398,1398,1398,1398,0
20231207,155600,97263636,1398,1398,1398,1398,0
20231207,155500,97263636,1398,1398,1398,1398,0
20231207,155400,97263636,1398,1398,1398,1398,0
20231207,155300,97263636,1398,1398,1398,1398,0
20231207,155200,97263636,1398,1398,1398,1398,0
20231207,155100,97263636,1398,1398,1398,1398,0
20231207,155000,97263636,1398,1398,1398,1398,0
20231207,154900,97263636,1398,1398,1398,1398,0
20231207,154800,97263636,1398,1398,1398,1398,0
20231207,154700,97263636,1398,1398,1398,1398,0
20231207,154600,97263636,1398,1398,1398,1398,0
20231207,154500,97263636,1398,1398,1398,1398,0
20231207,154400,97263636,1398,1398,1398,1398,0
20231207,154300,97263636,1398,1398,1398,1398,0
20231207,154200,97263636,1398,1398,1398,1398,0
20231207,154100,97263636,1398,1398,1398,1398,0
20231207,154000,97263636,1398,1398,1398,1398,0
20231207,153900,97263636,1398,1398,1398,1398,0
20231207,153800,97263636,1398,1398,1398,1398,0
20231207,153700,97263636,1398,1398,1398,1398,0
20231207,153600,97263636,1398,1398,1398,1398,0
20231207,153500,97263636,1398,1398,1398,1398,0
20231207,153400,97263636,1398,1398,1398,1398,0
20231207,153300,97263636,1398,1398,1398,1398,5397
20231207,153200,97263636,1398,1398,1398,1398,0
20231207,153100,97263636,1398,1398,1398,1398,0
20231207,153000,97263636,1398,1398,1398,1398,5397
20231207,152900,89718630,1402,1402,1402,1402,0
20231207,152800,89718630,1402,1402,1402,1402,0
20231207,152700,89718630,1402,1402,1402,1402,0
20231207,152600,89718630,1402,1402,1402,1402,0
20231207,152500,89718630,1402,1402,1402,1402,0
20231207,152400,89718630,1402,1402,1402,1402,0
20231207,152300,89718630,1402,1402,1402,1402,0
20231207,152200,89718630,1402,1402,1402,1402,0
20231207,152100,89718630,1402,1402,1402,1402,0
20231207,152000,89718630,1402,1402,1402,1402,0
20231207,151900,89718630,1402,1402,1402,1402,6
20231207,151800,89710218,1402,1402,1402,1402,22
20231207,151700,89679374,1402,1402,1402,1402,6
20231207,151600,89670962,1402,1402,1402,1402,213
20231207,151500,89372336,1402,1402,1402,1402,1000
20231207,151400,87970336,1400,1400,1400,1400,0
20231207,151300,87970336,1400,1400,1400,1400,8735
20231207,151200,75741336,1405,1405,1405,1405,443
20231207,151100,75118921,1405,1406,1406,1405,2005
20231207,151000,72301891,1406,1405,1406,1405,251
20231207,150900,71949230,1406,1406,1406,1406,5
20231207,150800,71942200,1406,1406,1406,1405,60
20231207,150700,71857890,1406,1406,1406,1406,0
20231207,150600,71857890,1406,1406,1406,1406,0
20231207,150500,71857890,1406,1406,1406,1406,6
20231207,150400,71849454,1406,1406,1406,1406,0
20231207,150300,71849454,1406,1406,1406,1406,0
20231207,150200,71849454,1406,1406,1406,1406,5
20231207,150100,71842424,1406,1406,1406,1406,0
20231207,150000,71842424,1406,1406,1406,1406,0
20231207,145900,71842424,1406,1406,1406,1406,5
20231207,145800,71835394,1406,1406,1406,1406,0
20231207,145700,71835394,1406,1406,1406,1406,0
20231207,145600,71835394,1406,1406,1406,1406,0
20231207,145500,71835394,1406,1406,1406,1406,5
20231207,145400,71828364,1406,1406,1406,1406,0
20231207,145300,71828364,1406,1406,1406,1406,0
20231207,145200,71828364,1406,1406,1406,1406,0
20231207,145100,71828364,1406,1406,1406,1406,0
20231207,145000,71828364,1406,1406,1406,1406,5000
20231207,144900,64798364,1406,1406,1406,1406,0
20231207,144800,64798364,1406,1406,1406,1406,0
20231207,144700,64798364,1406,1406,1406,1406,0
20231207,144600,64798364,1406,1406,1406,1406,0
20231207,144500,64798364,1406,1406,1406,1406,0
20231207,144400,64798364,1406,1406,1406,1406,0
20231207,144300,64798364,1406,1406,1406,1406,0
20231207,144200,64798364,1406,1406,1406,1406,0
20231207,144100,64798364,1406,1406,1406,1406,0
20231207,144000,64798364,1406,1406,1406,1406,5
20231207,143900,64791334,1406,1406,1406,1406,0
20231207,143800,64791334,1406,1406,1406,1406,0
20231207,143700,64791334,1406,1406,1406,1406,5
20231207,143600,64784304,1406,1406,1406,1406,0
20231207,143500,64784304,1406,1406,1406,1406,0
20231207,143400,64784304,1406,1406,1406,1406,5
20231207,143300,64777274,1406,1406,1406,1406,0
20231207,143200,64777274,1406,1406,1406,1406,0
20231207,143100,64777274,1406,1406,1406,1406,5
20231207,143000,64770244,1406,1406,1406,1406,6
20231207,142900,64761808,1406,1406,1406,1406,5
20231207,142800,64754778,1405,1406,1406,1405,89
20231207,142700,64629728,1406,1406,1406,1406,355
20231207,142600,64130598,1406,1406,1406,1406,0
20231207,142500,64130598,1406,1406,1406,1406,0
20231207,142400,64130598,1406,1406,1406,1406,5
20231207,142300,64123568,1406,1406,1406,1406,0
20231207,142200,64123568,1406,1406,1406,1406,0
20231207,142100,64123568,1406,1406,1406,1406,0
20231207,142000,64123568,1406,1406,1406,1406,5
20231207,141900,64116538,1406,1406,1406,1406,0
20231207,141800,64116538,1406,1406,1406,1406,0
20231207,141700,64116538,1406,1405,1406,1405,18
20231207,141600,64091243,1405,1405,1405,1405,14
20231207,141500,64071573,1406,1406,1406,1406,0
20231207,141400,64071573,1406,1406,1406,1406,0
20231207,141300,64071573,1406,1406,1406,1406,5
20231207,141200,64064543,1406,1406,1406,1406,5
20231207,141100,64057513,1406,1405,1406,1405,57
20231207,141000,63977423,1406,1406,1406,1406,5
20231207,140900,63970393,1405,1405,1405,1405,0
20231207,140800,63970393,1405,1405,1405,1405,0
20231207,140700,63970393,1405,1405,1405,1405,4
20231207,140600,63964773,1406,1406,1406,1406,0
20231207,140500,63964773,1406,1406,1406,1406,0
20231207,140400,63964773,1406,1406,1406,1406,6
20231207,140300,63956337,1405,1405,1405,1405,0
20231207,140200,63956337,1405,1405,1405,1405,0
20231207,140100,63956337,1405,1406,1406,1405,22
20231207,140000,63925410,1405,1405,1405,1405,0
20231207,135900,63925410,1405,1405,1405,1405,0
20231207,135800,63925410,1405,1405,1405,1405,0
20231207,135700,63925410,1405,1405,1405,1405,0
20231207,135600,63925410,1405,1405,1405,1405,0
20231207,135500,63925410,1405,1405,1405,1405,0
20231207,135400,63925410,1405,1405,1405,1405,0
20231207,135300,63925410,1405,1405,1405,1405,50
20231207,135200,63855160,1405,1405,1405,1405,0
20231207,135100,63855160,1405,1405,1405,1405,0
20231207,135000,63855160,1405,1405,1405,1405,0
20231207,134900,63855160,1405,1405,1405,1405,0
20231207,134800,63855160,1405,1405,1405,1405,0
20231207,134700,63855160,1405,1405,1405,1405,0
20231207,134600,63855160,1405,1405,1405,1405,1000
20231207,134500,62450160,1405,1405,1405,1405,0
20231207,134400,62450160,1405,1405,1405,1405,0
20231207,134300,62450160,1405,1405,1405,1405,0
20231207,134200,62450160,1405,1405,1405,1405,0
20231207,134100,62450160,1405,1405,1405,1405,0
20231207,134000,62450160,1405,1405,1405,1405,0
20231207,133900,62450160,1405,1405,1405,1405,0
20231207,133800,62450160,1405,1405,1405,1405,0
20231207,133700,62450160,1405,1406,1406,1405,305
20231207,133600,62021629,1406,1406,1406,1406,6
20231207,133500,62013193,1406,1406,1406,1406,539
20231207,133400,61255359,1407,1407,1407,1407,0
20231207,133300,61255359,1407,1407,1407,1407,0
20231207,133200,61255359,1407,1407,1407,1407,8
20231207,133100,61244103,1406,1406,1406,1406,0
20231207,133000,61244103,1406,1406,1406,1406,0
20231207,132900,61244103,1406,1406,1406,1406,0
20231207,132800,61244103,1406,1406,1406,1406,0
20231207,132700,61244103,1406,1406,1406,1406,0
20231207,132600,61244103,1406,1406,1406,1406,0
20231207,132500,61244103,1406,1406,1406,1406,0
20231207,132400,61244103,1406,1406,1406,1406,3
20231207,132300,61239885,1406,1406,1406,1406,47
20231207,132200,61173803,1406,1406,1406,1406,20
20231207,132100,61145683,1406,1406,1406,1406,0
20231207,132000,61145683,1406,1406,1406,1406,6
20231207,131900,61137247,1405,1405,1405,1405,0
20231207,131800,61137247,1405,1405,1405,1405,0
20231207,131700,61137247,1405,1405,1405,1405,0
20231207,131600,61137247,1405,1406,1406,1405,16
20231207,131500,61114761,1406,1406,1406,1406,0
20231207,131400,61114761,1406,1406,1406,1406,0
20231207,131300,61114761,1406,1406,1406,1406,0
20231207,131200,61114761,1406,1406,1406,1406,6
20231207,131100,61106325,1406,1406,1406,1406,6
20231207,131000,61097889,1406,1406,1406,1406,6
20231207,130900,61089453,1405,1406,1406,1405,221
20231207,130800,60778942,1406,1405,1406,1405,127
20231207,130700,60600497,1402,1402,1402,1402,0
20231207,130600,60600497,1402,1402,1402,1402,0
20231207,130500,60600497,1402,1402,1402,1402,0
20231207,130400,60600497,1402,1402,1402,1402,0
20231207,130300,60600497,1402,1402,1402,1402,2
20231207,130200,60597693,1400,1400,1400,1400,0
20231207,130100,60597693,1400,1400,1400,1400,13207
20231207,130000,42107893,1400,1400,1400,1400,0
20231207,125900,42107893,1400,1400,1400,1400,0
20231207,125800,42107893,1400,1400,1400,1400,0
20231207,125700,42107893,1400,1400,1400,1400,0
20231207,125600,42107893,1400,1400,1400,1400,0
20231207,125500,42107893,1400,1400,1400,1400,0
20231207,125400,42107893,1400,1400,1400,1400,0
20231207,125300,42107893,1400,1400,1400,1400,0
20231207,125200,42107893,1400,1400,1400,1400,0
20231207,125100,42107893,1400,1400,1400,1400,0
20231207,125000,42107893,1400,1400,1400,1400,0
20231207,124900,42107893,1400,1400,1400,1400,0
20231207,124800,42107893,1400,1400,1400,1400,0
20231207,124700,42107893,1400,1400,1400,1400,0
20231207,124600,42107893,1400,1400,1400,1400,0
20231207,124500,42107893,1400,1400,1400,1400,8
20231207,124400,42096693,1403,1403,1403,1403,0
20231207,124300,42096693,1403,1403,1403,1403,0
20231207,124200,42096693,1403,1403,1403,1403,0
20231207,124100,42096693,1403,1403,1403,1403,0
20231207,124000,42096693,1403,1403,1403,1403,0
20231207,123900,42096693,1403,1403,1403,1403,0
20231207,123800,42096693,1403,1403,1403,1403,0
20231207,123700,42096693,1403,1403,1403,1403,7
20231207,123600,42086872,1399,1399,1399,1399,0
20231207,123500,42086872,1399,1399,1399,1399,0
20231207,123400,42086872,1399,1399,1399,1399,0
20231207,123300,42086872,1399,1399,1399,1399,0
20231207,123200,42086872,1399,1399,1399,1399,0
20231207,123100,42086872,1399,1399,1399,1399,0
20231207,123000,42086872,1399,1399,1399,1399,0
20231207,122900,42086872,1399,1399,1399,1399,0
20231207,122800,42086872,1399,1399,1399,1399,0
20231207,122700,42086872,1399,1399,1399,1399,30
20231207,122600,42044902,1399,1399,1399,1399,0
20231207,122500,42044902,1399,1399,1399,1399,0
20231207,122400,42044902,1399,1399,1399,1399,0
20231207,122300,42044902,1399,1399,1399,1399,0
20231207,122200,42044902,1399,1399,1399,1399,0
20231207,122100,42044902,1399,1399,1399,1399,0
20231207,122000,42044902,1399,1399,1399,1399,0
20231207,121900,42044902,1399,1399,1399,1399,0
20231207,121800,42044902,1399,1399,1399,1399,0
20231207,121700,42044902,1399,1399,1399,1399,0
20231207,121600,42044902,1399,1399,1399,1399,7
20231207,121500,42035109,1398,1398,1398,1398,0
20231207,121400,42035109,1398,1398,1398,1398,0
20231207,121300,42035109,1398,1398,1398,1398,0
20231207,121200,42035109,1398,1398,1398,1398,0
20231207,121100,42035109,1398,1398,1398,1398,0
20231207,121000,42035109,1398,1398,1398,1398,0
20231207,120900,42035109,1398,1398,1398,1398,0
20231207,120800,42035109,1398,1398,1398,1398,0
20231207,120700,42035109,1398,1398,1398,1398,0
20231207,120600,42035109,1398,1398,1398,1398,0
20231207,120500,42035109,1398,1398,1398,1398,0
20231207,120400,42035109,1398,1398,1398,1398,0
20231207,120300,42035109,1398,1398,1398,1398,0
20231207,120200,42035109,1398,1398,1398,1398,0
20231207,120100,42035109,1398,1405,1405,1398,346
20231207,120000,41550572,1406,1406,1406,1406,6
20231207,115900,41542136,1406,1406,1406,1406,0
20231207,115800,41542136,1406,1406,1406,1406,0
20231207,115700,41542136,1406,1406,1406,1406,14
20231207,115600,41522452,1398,1398,1398,1398,0
20231207,115500,41522452,1398,1398,1398,1398,0
20231207,115400,41522452,1398,1398,1398,1398,0
20231207,115300,41522452,1398,1398,1398,1398,0
20231207,115200,41522452,1398,1398,1398,1398,0
20231207,115100,41522452,1398,1398,1398,1398,0
20231207,115000,41522452,1398,1398,1398,1398,0
20231207,114900,41522452,1398,1398,1398,1398,0
20231207,114800,41522452,1398,1398,1398,1398,1000
20231207,114700,40124452,1398,1398,1398,1398,0
20231207,114600,40124452,1398,1398,1398,1398,0
20231207,114500,40124452,1398,1398,1398,1398,0
20231207,114400,40124452,1398,1398,1398,1398,0
20231207,114300,40124452,1398,1398,1398,1398,0
20231207,114200,40124452,1398,1398,1398,1398,0
20231207,114100,40124452,1398,1398,1398,1398,0
20231207,114000,40124452,1398,1398,1398,1398,0
20231207,113900,40124452,1398,1398,1398,1398,0
20231207,113800,40124452,1398,1398,1398,1398,0
20231207,113700,40124452,1398,1398,1398,1398,0
20231207,113600,40124452,1398,1399,1399,1398,3572
20231207,113500,35130780,1398,1398,1398,1398,0
20231207,113400,35130780,1398,1398,1398,1398,0
20231207,113300,35130780,1398,1398,1398,1398,0
20231207,113200,35130780,1398,1398,1398,1398,202
20231207,113100,34848384,1398,1401,1401,1398,2967
20231207,113000,30699762,1409,1409,1409,1409,0
20231207,112900,30699762,1409,1409,1409,1409,0
20231207,112800,30699762,1409,1409,1409,1409,0
20231207,112700,30699762,1409,1409,1409,1409,0
20231207,112600,30699762,1409,1409,1409,1409,0
20231207,112500,30699762,1409,1409,1409,1409,0
20231207,112400,30699762,1409,1409,1409,1409,0
20231207,112300,30699762,1409,1409,1409,1409,0
20231207,112200,30699762,1409,1409,1409,1409,0
20231207,112100,30699762,1409,1409,1409,1409,0
20231207,112000,30699762,1409,1409,1409,1409,0
20231207,111900,30699762,1409,1409,1409,1409,0
20231207,111800,30699762,1409,1409,1409,1409,0
20231207,111700,30699762,1409,1409,1409,1409,22
20231207,111600,30668764,1409,1409,1409,1409,0
20231207,111500,30668764,1409,1409,1409,1409,0
20231207,111400,30668764,1409,1409,1409,1409,0
20231207,111300,30668764,1409,1409,1409,1409,0
20231207,111200,30668764,1409,1409,1409,1409,0
20231207,111100,30668764,1409,1409,1409,1409,0
20231207,111000,30668764,1409,1409,1409,1409,0
20231207,110900,30668764,1409,1409,1409,1409,212
20231207,110800,30370056,1409,1409,1409,1409,0
20231207,110700,30370056,1409,1409,1409,1409,7
20231207,110600,30360193,1407,1406,1407,1406,533
20231207,110500,29610267,1398,1406,1406,1398,485
20231207,110400,28932098,1398,1398,1398,1398,0
20231207,110300,28932098,1398,1399,1399,1398,418
20231207,110200,28347428,1407,1407,1407,1407,0
20231207,110100,28347428,1407,1407,1407,1407,0
20231207,110000,28347428,1407,1407,1407,1407,0
20231207,105900,28347428,1407,1407,1407,1407,0
20231207,105800,28347428,1407,1407,1407,1407,0
20231207,105700,28347428,1407,1406,1407,1406,23
20231207,105600,28315072,1398,1398,1398,1398,0
20231207,105500,28315072,1398,1398,1398,1398,0
20231207,105400,28315072,1398,1406,1406,1398,684
20231207,105300,27358395,1407,1407,1407,1407,0
20231207,105200,27358395,1407,1407,1407,1407,0
20231207,105100,27358395,1407,1407,1407,1407,0
20231207,105000,27358395,1407,1407,1407,1407,0
20231207,104900,27358395,1407,1407,1407,1407,0
20231207,104800,27358395,1407,1407,1407,1407,110
20231207,104700,27203625,1407,1407,1407,1407,0
20231207,104600,27203625,1407,1407,1407,1407,0
20231207,104500,27203625,1407,1407,1407,1407,0
20231207,104400,27203625,1407,1407,1407,1407,0
20231207,104300,27203625,1407,1407,1407,1407,0
20231207,104200,27203625,1407,1407,1407,1407,0
20231207,104100,27203625,1407,1407,1407,1407,0
20231207,104000,27203625,1407,1407,1407,1407,0
20231207,103900,27203625,1407,1407,1407,1407,0
20231207,103800,27203625,1407,1407,1407,1407,0
20231207,103700,27203625,1407,1407,1407,1407,0
20231207,103600,27203625,1407,1407,1407,1407,0
20231207,103500,27203625,1407,1407,1407,1407,0
20231207,103400,27203625,1407,1407,1407,1407,0
20231207,103300,27203625,1407,1407,1407,1407,0
20231207,103200,27203625,1407,1407,1407,1407,0
20231207,103100,27203625,1407,1407,1407,1407,0
20231207,103000,27203625,1407,1407,1407,1407,0
20231207,102900,27203625,1407,1407,1407,1407,0
20231207,102800,27203625,1407,1407,1407,1407,0
20231207,102700,27203625,1407,1407,1407,1407,0
20231207,102600,27203625,1407,1407,1407,1407,11
20231207,102500,27188148,1407,1407,1407,1407,0
20231207,102400,27188148,1407,1407,1407,1407,0
20231207,102300,27188148,1407,1407,1407,1407,0
20231207,102200,27188148,1407,1407,1407,1407,3
20231207,102100,27183927,1408,1408,1408,1408,0
20231207,102000,27183927,1408,1408,1408,1408,0
20231207,101900,27183927,1408,1408,1408,1408,2
20231207,101800,27181111,1409,1409,1409,1409,0
20231207,101700,27181111,1409,1409,1409,1409,0
20231207,101600,27181111,1409,1409,1409,1409,0
20231207,101500,27181111,1409,1409,1409,1409,0
20231207,101400,27181111,1409,1409,1409,1409,0
20231207,101300,27181111,1409,1409,1409,1409,2
20231207,101200,27178293,1397,1397,1397,1397,0
20231207,101100,27178293,1397,1397,1397,1397,0
20231207,101000,27178293,1397,1397,1397,1397,0
20231207,100900,27178293,1397,1397,1397,1397,0
20231207,100800,27178293,1397,1397,1397,1397,0
20231207,100700,27178293,1397,1397,1397,1397,0
20231207,100600,27178293,1397,1397,1397,1397,0
20231207,100500,27178293,1397,1397,1397,1397,0
20231207,100400,27178293,1397,1397,1397,1397,0
20231207,100300,27178293,1397,1397,1397,1397,0
20231207,100200,27178293,1397,1397,1397,1397,0
20231207,100100,27178293,1397,1397,1397,1397,0
20231207,100000,27178293,1397,1397,1397,1397,0
20231207,095900,27178293,1397,1397,1397,1397,0
20231207,095800,27178293,1397,1400,1400,1397,3005
20231207,095700,22977087,1413,1413,1413,1413,0
20231207,095600,22977087,1413,1413,1413,1413,0
20231207,095500,22977087,1413,1413,1413,1413,0
20231207,095400,22977087,1413,1413,1413,1413,0
20231207,095300,22977087,1413,1413,1413,1413,0
20231207,095200,22977087,1413,1413,1413,1413,0
20231207,095100,22977087,1413,1413,1413,1413,1
20231207,095000,22975674,1413,1413,1413,1413,1
20231207,094900,22974261,1399,1399,1399,1399,0
20231207,094800,22974261,1399,1399,1399,1399,0
20231207,094700,22974261,1399,1399,1399,1399,0
20231207,094600,22974261,1399,1399,1399,1399,0
20231207,094500,22974261,1399,1399,1399,1399,0
20231207,094400,22974261,1399,1399,1399,1399,0
20231207,094300,22974261,1399,1400,1400,1399,60
20231207,094200,22890283,1398,1398,1398,1398,0
20231207,094100,22890283,1398,1398,1398,1398,0
20231207,094000,22890283,1398,1398,1398,1398,0
20231207,093900,22890283,1398,1398,1398,1398,349
20231207,093800,22402381,1398,1398,1398,1398,0
20231207,093700,22402381,1398,1399,1399,1398,32
20231207,093600,22357628,1398,1398,1398,1398,0
20231207,093500,22357628,1398,1398,1398,1398,0
20231207,093400,22357628,1398,1399,1399,1398,70
20231207,093300,22259758,1396,1396,1396,1396,0
20231207,093200,22259758,1396,1396,1396,1396,0
20231207,093100,22259758,1396,1396,1396,1396,0
20231207,093000,22259758,1396,1400,1400,1396,500
20231207,092900,21560057,1416,1404,1420,1394,2502
20231207,092800,18066601,1399,1424,1426,1399,6126
20231207,092700,9343351,1424,1417,1424,1394,2501
20231207,092600,5835228,1427,1427,1427,1427,80
20231207,092500,5721068,1427,1428,1428,1427,101
20231207,092400,5576841,1428,1406,1428,1406,687
20231207,092300,4604787,1419,1418,1419,1417,1041
20231207,092200,3129297,1401,1405,1418,1400,434
20231207,092100,2521258,1405,1405,1405,1405,4
20231207,092000,2515638,1402,1400,1402,1400,106
20231207,091900,2367204,1400,1402,1402,1398,131
20231207,091800,2183796,1402,1402,1402,1402,0
20231207,091700,2183796,1402,1400,1402,1400,228
20231207,091600,1864582,1400,1400,1400,1400,0
20231207,091500,1864582,1400,1400,1400,1400,0
20231207,091400,1864582,1400,1400,1400,1400,3
20231207,091300,1860382,1400,1400,1400,1400,13
20231207,091200,1842182,1400,1400,1400,1400,0
20231207,091100,1842182,1400,1400,1400,1400,493
20231207,091000,1151982,1400,1400,1400,1400,0
20231207,090900,1151982,1400,1400,1400,1400,0
20231207,090800,1151982,1400,1400,1400,1400,7
20231207,090700,1142182,1400,1400,1400,1400,0
20231207,090600,1142182,1400,1400,1400,1400,0
20231207,090500,1142182,1400,1400,1400,1400,70
20231207,090400,1044182,1395,1396,1396,1395,482
20231207,090300,371575,1395,1395,1395,1395,0
20231207,090200,371575,1395,1395,1395,1395,0
20231207,090100,371575,1395,1414,1414,1395,206
20231207,090000,83426,1414,1414,1414,1414,59