KissMeData/019660/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,190400,873562134,1125,1125,1125,1125,38053
20231214,190300,873562134,1125,1125,1125,1125,0
20231214,190200,873562134,1125,1125,1125,1125,0
20231214,190100,873562134,1125,1125,1125,1125,0
20231214,190000,873562134,1125,1125,1125,1125,0
20231214,185900,873562134,1125,1125,1125,1125,0
20231214,185800,873562134,1125,1125,1125,1125,0
20231214,185700,873562134,1125,1125,1125,1125,0
20231214,185600,873562134,1125,1125,1125,1125,0
20231214,185500,873562134,1125,1125,1125,1125,0
20231214,185400,873562134,1125,1125,1125,1125,0
20231214,185300,873562134,1125,1125,1125,1125,0
20231214,185200,873562134,1125,1125,1125,1125,0
20231214,185100,873562134,1125,1125,1125,1125,0
20231214,185000,873562134,1125,1125,1125,1125,0
20231214,184900,873562134,1125,1125,1125,1125,0
20231214,184800,873562134,1125,1125,1125,1125,0
20231214,184700,873562134,1125,1125,1125,1125,0
20231214,184600,873562134,1125,1125,1125,1125,0
20231214,184500,873562134,1125,1125,1125,1125,0
20231214,184400,873562134,1125,1125,1125,1125,0
20231214,184300,873562134,1125,1125,1125,1125,0
20231214,184200,873562134,1125,1125,1125,1125,0
20231214,184100,873562134,1125,1125,1125,1125,0
20231214,184000,873562134,1125,1125,1125,1125,0
20231214,183900,873562134,1125,1125,1125,1125,0
20231214,183800,873562134,1125,1125,1125,1125,0
20231214,183700,873562134,1125,1125,1125,1125,0
20231214,183600,873562134,1125,1125,1125,1125,0
20231214,183500,873562134,1125,1125,1125,1125,0
20231214,183400,873562134,1125,1125,1125,1125,38053
20231214,183300,873562134,1125,1125,1125,1125,0
20231214,183200,873562134,1125,1125,1125,1125,0
20231214,183100,873562134,1125,1125,1125,1125,0
20231214,183000,873562134,1125,1125,1125,1125,0
20231214,182900,873562134,1125,1125,1125,1125,0
20231214,182800,873562134,1125,1125,1125,1125,0
20231214,182700,873562134,1125,1125,1125,1125,0
20231214,182600,873562134,1125,1125,1125,1125,0
20231214,182500,873562134,1125,1125,1125,1125,0
20231214,182400,873562134,1125,1125,1125,1125,0
20231214,182300,873562134,1125,1125,1125,1125,0
20231214,182200,873562134,1125,1125,1125,1125,0
20231214,182100,873562134,1125,1125,1125,1125,0
20231214,182000,873562134,1125,1125,1125,1125,0
20231214,181900,873562134,1125,1125,1125,1125,0
20231214,181800,873562134,1125,1125,1125,1125,0
20231214,181700,873562134,1125,1125,1125,1125,0
20231214,181600,873562134,1125,1125,1125,1125,0
20231214,181500,873562134,1125,1125,1125,1125,0
20231214,181400,873562134,1125,1125,1125,1125,0
20231214,181300,873562134,1125,1125,1125,1125,0
20231214,181200,873562134,1125,1125,1125,1125,0
20231214,181100,873562134,1125,1125,1125,1125,0
20231214,181000,873562134,1125,1125,1125,1125,0
20231214,180900,873562134,1125,1125,1125,1125,0
20231214,180800,873562134,1125,1125,1125,1125,0
20231214,180700,873562134,1125,1125,1125,1125,0
20231214,180600,873562134,1125,1125,1125,1125,0
20231214,180500,873562134,1125,1125,1125,1125,0
20231214,180400,873562134,1125,1125,1125,1125,38053
20231214,180300,873562134,1125,1125,1125,1125,0
20231214,180200,873562134,1125,1125,1125,1125,0
20231214,180100,873562134,1125,1125,1125,1125,0
20231214,180000,873562134,1125,1125,1125,1125,0
20231214,175900,873562134,1125,1125,1125,1125,0
20231214,175800,873562134,1125,1125,1125,1125,0
20231214,175700,873562134,1125,1125,1125,1125,0
20231214,175600,873562134,1125,1125,1125,1125,0
20231214,175500,873562134,1125,1125,1125,1125,0
20231214,175400,873562134,1125,1125,1125,1125,0
20231214,175300,873562134,1125,1125,1125,1125,0
20231214,175200,873562134,1125,1125,1125,1125,0
20231214,175100,873562134,1125,1125,1125,1125,0
20231214,175000,873562134,1125,1125,1125,1125,0
20231214,174900,873562134,1125,1125,1125,1125,0
20231214,174800,873562134,1125,1125,1125,1125,0
20231214,174700,873562134,1125,1125,1125,1125,0
20231214,174600,873562134,1125,1125,1125,1125,0
20231214,174500,873562134,1125,1125,1125,1125,0
20231214,174400,873562134,1125,1125,1125,1125,0
20231214,174300,873562134,1125,1125,1125,1125,0
20231214,174200,873562134,1125,1125,1125,1125,0
20231214,174100,873562134,1125,1125,1125,1125,0
20231214,174000,873562134,1125,1125,1125,1125,0
20231214,173900,873562134,1125,1125,1125,1125,0
20231214,173800,873562134,1125,1125,1125,1125,0
20231214,173700,873562134,1125,1125,1125,1125,0
20231214,173600,873562134,1125,1125,1125,1125,0
20231214,173500,873562134,1125,1125,1125,1125,0
20231214,173400,873562134,1125,1125,1125,1125,38053
20231214,173300,873562134,1125,1125,1125,1125,0
20231214,173200,873562134,1125,1125,1125,1125,0
20231214,173100,873562134,1125,1125,1125,1125,0
20231214,173000,873562134,1125,1125,1125,1125,0
20231214,172900,873562134,1125,1125,1125,1125,0
20231214,172800,873562134,1125,1125,1125,1125,0
20231214,172700,873562134,1125,1125,1125,1125,0
20231214,172600,873562134,1125,1125,1125,1125,0
20231214,172500,873562134,1125,1125,1125,1125,0
20231214,172400,873562134,1125,1125,1125,1125,0
20231214,172300,873562134,1125,1125,1125,1125,0
20231214,172200,873562134,1125,1125,1125,1125,0
20231214,172100,873562134,1125,1125,1125,1125,0
20231214,172000,873562134,1125,1125,1125,1125,0
20231214,171900,873562134,1125,1125,1125,1125,0
20231214,171800,873562134,1125,1125,1125,1125,0
20231214,171700,873562134,1125,1125,1125,1125,0
20231214,171600,873562134,1125,1125,1125,1125,0
20231214,171500,873562134,1125,1125,1125,1125,0
20231214,171400,873562134,1125,1125,1125,1125,0
20231214,171300,873562134,1125,1125,1125,1125,0
20231214,171200,873562134,1125,1125,1125,1125,0
20231214,171100,873562134,1125,1125,1125,1125,0
20231214,171000,873562134,1125,1125,1125,1125,0
20231214,170900,873562134,1125,1125,1125,1125,0
20231214,170800,873562134,1125,1125,1125,1125,0
20231214,170700,873562134,1125,1125,1125,1125,0
20231214,170600,873562134,1125,1125,1125,1125,0
20231214,170500,873562134,1125,1125,1125,1125,0
20231214,170400,873562134,1125,1125,1125,1125,38053
20231214,170300,873562134,1125,1125,1125,1125,0
20231214,170200,873562134,1125,1125,1125,1125,0
20231214,170100,873562134,1125,1125,1125,1125,0
20231214,170000,873562134,1125,1125,1125,1125,0
20231214,165900,873562134,1125,1125,1125,1125,0
20231214,165800,873562134,1125,1125,1125,1125,0
20231214,165700,873562134,1125,1125,1125,1125,0
20231214,165600,873562134,1125,1125,1125,1125,0
20231214,165500,873562134,1125,1125,1125,1125,0
20231214,165400,873562134,1125,1125,1125,1125,0
20231214,165300,873562134,1125,1125,1125,1125,0
20231214,165200,873562134,1125,1125,1125,1125,0
20231214,165100,873562134,1125,1125,1125,1125,0
20231214,165000,873562134,1125,1125,1125,1125,0
20231214,164900,873562134,1125,1125,1125,1125,0
20231214,164800,873562134,1125,1125,1125,1125,0
20231214,164700,873562134,1125,1125,1125,1125,0
20231214,164600,873562134,1125,1125,1125,1125,0
20231214,164500,873562134,1125,1125,1125,1125,0
20231214,164400,873562134,1125,1125,1125,1125,0
20231214,164300,873562134,1125,1125,1125,1125,0
20231214,164200,873562134,1125,1125,1125,1125,0
20231214,164100,873562134,1125,1125,1125,1125,0
20231214,164000,873562134,1125,1125,1125,1125,0
20231214,163900,873562134,1125,1125,1125,1125,0
20231214,163800,873562134,1125,1125,1125,1125,0
20231214,163700,873562134,1125,1125,1125,1125,0
20231214,163600,873562134,1125,1125,1125,1125,0
20231214,163500,873562134,1125,1125,1125,1125,0
20231214,163400,873562134,1125,1125,1125,1125,38053
20231214,163300,873562134,1125,1125,1125,1125,0
20231214,163200,873562134,1125,1125,1125,1125,0
20231214,163100,873562134,1125,1125,1125,1125,0
20231214,163000,873562134,1125,1125,1125,1125,0
20231214,162900,873562134,1125,1125,1125,1125,0
20231214,162800,873562134,1125,1125,1125,1125,0
20231214,162700,873562134,1125,1125,1125,1125,0
20231214,162600,873562134,1125,1125,1125,1125,0
20231214,162500,873562134,1125,1125,1125,1125,0
20231214,162400,873562134,1125,1125,1125,1125,0
20231214,162300,873562134,1125,1125,1125,1125,0
20231214,162200,873562134,1125,1125,1125,1125,0
20231214,162100,873562134,1125,1125,1125,1125,0
20231214,162000,873562134,1125,1125,1125,1125,0
20231214,161900,873562134,1125,1125,1125,1125,0
20231214,161800,873562134,1125,1125,1125,1125,0
20231214,161700,873562134,1125,1125,1125,1125,0
20231214,161600,873562134,1125,1125,1125,1125,0
20231214,161500,873562134,1125,1125,1125,1125,0
20231214,161400,873562134,1125,1125,1125,1125,0
20231214,161300,873562134,1125,1125,1125,1125,0
20231214,161200,873562134,1125,1125,1125,1125,0
20231214,161100,873562134,1125,1125,1125,1125,0
20231214,161000,873562134,1125,1125,1125,1125,0
20231214,160900,873562134,1125,1125,1125,1125,0
20231214,160800,873562134,1125,1125,1125,1125,0
20231214,160700,873562134,1125,1125,1125,1125,0
20231214,160600,873562134,1125,1125,1125,1125,0
20231214,160500,873562134,1125,1125,1125,1125,0
20231214,160400,873562134,1125,1125,1125,1125,38053
20231214,160300,873562134,1125,1125,1125,1125,0
20231214,160200,873562134,1125,1125,1125,1125,0
20231214,160100,873562134,1125,1125,1125,1125,0
20231214,160000,873562134,1125,1125,1125,1125,0
20231214,155900,873562134,1125,1125,1125,1125,0
20231214,155800,873562134,1125,1125,1125,1125,0
20231214,155700,873562134,1125,1125,1125,1125,0
20231214,155600,873562134,1125,1125,1125,1125,0
20231214,155500,873562134,1125,1125,1125,1125,0
20231214,155400,873562134,1125,1125,1125,1125,0
20231214,155300,873562134,1125,1125,1125,1125,0
20231214,155200,873562134,1125,1125,1125,1125,0
20231214,155100,873562134,1125,1125,1125,1125,0
20231214,155000,873562134,1125,1125,1125,1125,0
20231214,154900,873562134,1125,1125,1125,1125,0
20231214,154800,873562134,1125,1125,1125,1125,0
20231214,154700,873562134,1125,1125,1125,1125,0
20231214,154600,873562134,1125,1125,1125,1125,0
20231214,154500,873562134,1125,1125,1125,1125,0
20231214,154400,873562134,1125,1125,1125,1125,0
20231214,154300,873562134,1125,1125,1125,1125,0
20231214,154200,873562134,1125,1125,1125,1125,0
20231214,154100,873562134,1125,1125,1125,1125,0
20231214,154000,873562134,1125,1125,1125,1125,0
20231214,153900,873562134,1125,1125,1125,1125,0
20231214,153800,873562134,1125,1125,1125,1125,0
20231214,153700,873562134,1125,1125,1125,1125,0
20231214,153600,873562134,1125,1125,1125,1125,0
20231214,153500,873562134,1125,1125,1125,1125,0
20231214,153400,873562134,1125,1125,1125,1125,38053
20231214,153300,873562134,1125,1125,1125,1125,0
20231214,153200,873562134,1125,1125,1125,1125,0
20231214,153100,873562134,1125,1125,1125,1125,0
20231214,153000,873562134,1125,1125,1125,1125,38053
20231214,152900,830752509,1116,1116,1116,1116,0
20231214,152800,830752509,1116,1116,1116,1116,0
20231214,152700,830752509,1116,1116,1116,1116,0
20231214,152600,830752509,1116,1116,1116,1116,0
20231214,152500,830752509,1116,1116,1116,1116,0
20231214,152400,830752509,1116,1116,1116,1116,0
20231214,152300,830752509,1116,1116,1116,1116,0
20231214,152200,830752509,1116,1116,1116,1116,0
20231214,152100,830752509,1116,1116,1116,1116,0
20231214,152000,830752509,1116,1116,1116,1116,0
20231214,151900,830752509,1116,1119,1119,1115,1257
20231214,151800,829349477,1120,1116,1120,1116,467
20231214,151700,828828076,1116,1116,1119,1116,2101
20231214,151600,826483354,1119,1117,1119,1117,5
20231214,151500,826477763,1117,1120,1120,1117,2097
20231214,151400,824131931,1119,1118,1120,1118,680
20231214,151300,823371070,1118,1118,1120,1118,5628
20231214,151200,817070696,1117,1115,1118,1115,529
20231214,151100,816480183,1118,1115,1118,1115,2214
20231214,151000,814007119,1117,1117,1117,1115,303
20231214,150900,813668906,1117,1116,1117,1115,38
20231214,150800,813626516,1117,1114,1117,1114,209
20231214,150700,813393320,1116,1117,1117,1116,123
20231214,150600,813256029,1113,1114,1114,1113,1600
20231214,150500,811475196,1117,1113,1117,1113,4
20231214,150400,811470740,1117,1117,1117,1117,0
20231214,150300,811470740,1117,1118,1118,1111,129
20231214,150200,811326574,1119,1111,1119,1110,1058
20231214,150100,810149045,1111,1112,1112,1111,104
20231214,150000,810033419,1114,1119,1119,1113,428
20231214,145900,809556919,1118,1118,1118,1118,1
20231214,145800,809555801,1119,1118,1119,1118,751
20231214,145700,808715903,1118,1114,1118,1112,863
20231214,145600,807755164,1119,1119,1119,1119,210
20231214,145500,807520174,1119,1120,1120,1119,613
20231214,145400,806833825,1121,1103,1121,1103,1358
20231214,145300,805330766,1104,1101,1104,1101,1857
20231214,145200,803281544,1102,1100,1102,1100,570
20231214,145100,802653702,1102,1098,1102,1098,1310
20231214,145000,801211414,1100,1099,1100,1099,73
20231214,144900,801131184,1101,1101,1101,1101,200
20231214,144800,800910984,1101,1101,1101,1100,457
20231214,144700,800408133,1101,1101,1101,1101,0
20231214,144600,800408133,1101,1102,1102,1101,78
20231214,144500,800322179,1102,1102,1102,1102,5
20231214,144400,800316669,1100,1101,1102,1100,335
20231214,144300,799947793,1101,1102,1102,1101,591
20231214,144200,799296562,1101,1099,1101,1099,1217
20231214,144100,797957123,1099,1099,1099,1093,492
20231214,144000,797416967,1099,1090,1099,1090,110
20231214,143900,797296101,1100,1091,1100,1091,4166
20231214,143800,792744239,1091,1085,1091,1085,1022
20231214,143700,791631617,1088,1085,1088,1083,1768
20231214,143600,789714473,1091,1086,1091,1086,48
20231214,143500,789662115,1086,1086,1086,1086,948
20231214,143400,788632587,1087,1092,1092,1087,917
20231214,143300,787635388,1086,1086,1086,1086,0
20231214,143200,787635388,1086,1086,1086,1086,0
20231214,143100,787635388,1086,1087,1087,1086,4416
20231214,143000,782839605,1086,1086,1086,1086,0
20231214,142900,782839605,1086,1086,1086,1086,0
20231214,142800,782839605,1086,1086,1087,1086,164
20231214,142700,782661496,1094,1094,1094,1094,0
20231214,142600,782661496,1094,1094,1094,1094,0
20231214,142500,782661496,1094,1094,1094,1094,1
20231214,142400,782660402,1084,1084,1084,1084,0
20231214,142300,782660402,1084,1086,1086,1084,1752
20231214,142200,780759970,1082,1084,1086,1082,630
20231214,142100,780077293,1084,1094,1094,1084,10455
20231214,142000,768671571,1094,1094,1094,1094,4
20231214,141900,768667195,1094,1094,1096,1094,255
20231214,141800,768387737,1095,1097,1097,1095,228
20231214,141700,768138013,1098,1098,1098,1098,138
20231214,141600,767986489,1094,1098,1098,1093,3544
20231214,141500,764105625,1099,1099,1099,1099,18
20231214,141400,764085843,1100,1100,1100,1100,0
20231214,141300,764085843,1100,1100,1100,1100,280
20231214,141200,763777843,1100,1100,1100,1100,0
20231214,141100,763777843,1100,1100,1100,1100,0
20231214,141000,763777843,1100,1100,1100,1100,218
20231214,140900,763538043,1104,1100,1104,1100,2001
20231214,140800,761336939,1100,1100,1100,1100,10
20231214,140700,761325939,1100,1102,1102,1100,1250
20231214,140600,759950101,1102,1102,1102,1102,559
20231214,140500,759334083,1102,1102,1102,1102,1
20231214,140400,759332981,1101,1101,1101,1101,0
20231214,140300,759332981,1101,1101,1101,1101,0
20231214,140200,759332981,1101,1105,1105,1101,2604
20231214,140100,756463303,1106,1106,1106,1106,38
20231214,140000,756421275,1106,1110,1110,1106,510
20231214,135900,755856500,1110,1109,1110,1109,109
20231214,135800,755735530,1110,1111,1111,1110,942
20231214,135700,754689068,1111,1111,1111,1111,0
20231214,135600,754689068,1111,1111,1111,1111,0
20231214,135500,754689068,1111,1112,1112,1111,2
20231214,135400,754686845,1112,1111,1112,1111,139
20231214,135300,754532397,1111,1111,1111,1111,0
20231214,135200,754532397,1111,1109,1111,1109,111
20231214,135100,754409278,1109,1110,1110,1109,3
20231214,135000,754405950,1110,1110,1110,1110,100
20231214,134900,754294950,1111,1111,1111,1111,0
20231214,134800,754294950,1111,1113,1113,1111,478
20231214,134700,753763459,1112,1118,1118,1112,231
20231214,134600,753506278,1118,1118,1118,1118,1
20231214,134500,753505160,1112,1116,1116,1111,600
20231214,134400,752837763,1116,1116,1116,1116,0
20231214,134300,752837763,1116,1122,1122,1116,155
20231214,134200,752664694,1122,1121,1122,1121,3
20231214,134100,752661329,1124,1124,1124,1124,1
20231214,134000,752660205,1120,1109,1120,1105,1329
20231214,133900,751188113,1109,1107,1109,1107,234
20231214,133800,750929007,1105,1105,1106,1105,59
20231214,133700,750863774,1101,1101,1101,1101,4
20231214,133600,750859370,1101,1108,1108,1101,2001
20231214,133500,748652690,1108,1108,1108,1108,4
20231214,133400,748648258,1101,1109,1109,1101,1150
20231214,133300,747381060,1110,1111,1111,1110,4
20231214,133200,747376618,1111,1111,1111,1111,0
20231214,133100,747376618,1111,1112,1112,1111,22
20231214,133000,747352175,1115,1115,1115,1115,0
20231214,132900,747352175,1115,1115,1115,1115,2
20231214,132800,747349945,1118,1117,1118,1112,522
20231214,132700,746769420,1117,1114,1117,1114,21
20231214,132600,746745966,1113,1113,1113,1113,20
20231214,132500,746723706,1112,1112,1112,1112,1
20231214,132400,746722594,1107,1120,1120,1107,7595
20231214,132300,738293973,1125,1125,1125,1125,1
20231214,132200,738292848,1125,1125,1125,1125,46
20231214,132100,738241098,1125,1125,1125,1125,101
20231214,132000,738127473,1120,1125,1125,1120,154
20231214,131900,737954968,1119,1123,1129,1119,2881
20231214,131800,734708190,1123,1130,1130,1123,1195
20231214,131700,733361944,1123,1116,1133,1116,1355
20231214,131600,731838445,1116,1120,1120,1116,119
20231214,131500,731705197,1120,1105,1120,1105,3202
20231214,131400,728123333,1109,1108,1115,1108,5104
20231214,131300,722455136,1107,1107,1107,1107,0
20231214,131200,722455136,1107,1102,1107,1102,2191
20231214,131100,720034463,1101,1098,1101,1098,3379
20231214,131000,716323238,1099,1099,1099,1099,1
20231214,130900,716322139,1096,1096,1096,1096,38
20231214,130800,716280491,1096,1098,1098,1096,11
20231214,130700,716268415,1100,1100,1100,1100,4
20231214,130600,716264015,1096,1096,1096,1096,0
20231214,130500,716264015,1096,1096,1096,1096,0
20231214,130400,716264015,1096,1096,1096,1094,330
20231214,130300,715902935,1095,1096,1096,1095,674
20231214,130200,715164273,1097,1096,1098,1096,492
20231214,130100,714624623,1095,1098,1098,1095,843
20231214,130000,713700354,1099,1096,1099,1096,459
20231214,125900,713197281,1096,1096,1096,1096,339
20231214,125800,712825737,1096,1096,1096,1096,121
20231214,125700,712693121,1096,1096,1096,1096,383
20231214,125600,712273353,1097,1097,1097,1097,890
20231214,125500,711297023,1097,1099,1099,1094,2169
20231214,125400,708918064,1101,1101,1101,1101,0
20231214,125300,708918064,1101,1101,1101,1101,100
20231214,125200,708807964,1102,1095,1102,1095,998
20231214,125100,707710939,1093,1085,1093,1085,10126
20231214,125000,696667834,1085,1086,1088,1085,4458
20231214,124900,691830375,1086,1086,1086,1086,1
20231214,124800,691829289,1085,1085,1085,1085,0
20231214,124700,691829289,1085,1084,1085,1084,106
20231214,124600,691714305,1084,1084,1084,1084,1
20231214,124500,691713221,1090,1090,1090,1090,300
20231214,124400,691386221,1090,1086,1090,1084,4300
20231214,124300,686710959,1085,1086,1086,1085,380
20231214,124200,686298637,1090,1090,1090,1090,3
20231214,124100,686295367,1090,1090,1090,1090,105
20231214,124000,686180917,1090,1090,1090,1085,514
20231214,123900,685622707,1090,1090,1090,1090,2
20231214,123800,685620527,1085,1085,1085,1085,1
20231214,123700,685619442,1085,1090,1090,1085,118
20231214,123600,685491317,1090,1084,1090,1084,625
20231214,123500,684813801,1084,1084,1084,1084,252
20231214,123400,684540633,1082,1082,1082,1082,0
20231214,123300,684540633,1082,1082,1082,1082,4
20231214,123200,684536305,1082,1082,1082,1082,0
20231214,123100,684536305,1082,1082,1082,1082,0
20231214,123000,684536305,1082,1082,1082,1082,188
20231214,122900,684332889,1080,1080,1080,1080,688
20231214,122800,683589849,1080,1080,1080,1080,10
20231214,122700,683579049,1081,1081,1081,1081,44
20231214,122600,683531485,1082,1082,1082,1082,0
20231214,122500,683531485,1082,1082,1082,1082,1
20231214,122400,683530403,1083,1083,1083,1083,27
20231214,122300,683501162,1084,1084,1084,1084,2
20231214,122200,683498994,1084,1080,1084,1080,40
20231214,122100,683455754,1084,1080,1084,1080,11
20231214,122000,683443834,1080,1082,1082,1080,401
20231214,121900,683009954,1082,1084,1084,1082,221
20231214,121800,682770464,1084,1084,1084,1084,601
20231214,121700,682118980,1084,1084,1084,1084,26
20231214,121600,682090796,1084,1083,1084,1082,180
20231214,121500,681896024,1082,1084,1084,1082,137
20231214,121400,681747518,1084,1085,1085,1084,100
20231214,121300,681639116,1086,1086,1086,1086,312
20231214,121200,681300284,1086,1086,1086,1086,0
20231214,121100,681300284,1086,1084,1093,1084,677
20231214,121000,680563649,1079,1079,1081,1079,18694
20231214,120900,660391521,1079,1080,1080,1079,1000
20231214,120800,659312519,1079,1080,1086,1079,2328
20231214,120700,656798708,1079,1082,1082,1079,7012
20231214,120600,649223492,1086,1081,1086,1080,24506
20231214,120500,622749956,1088,1086,1088,1080,7071
20231214,120400,615102467,1086,1089,1089,1086,1501
20231214,120300,613470917,1088,1088,1088,1088,0
20231214,120200,613470917,1088,1089,1089,1088,1822
20231214,120100,611487308,1089,1089,1089,1089,602
20231214,120000,610831730,1089,1091,1091,1089,306
20231214,115900,610498313,1094,1094,1094,1094,273
20231214,115800,610199651,1095,1095,1095,1095,0
20231214,115700,610199651,1095,1095,1095,1095,0
20231214,115600,610199651,1095,1095,1095,1095,0
20231214,115500,610199651,1095,1095,1095,1095,1
20231214,115400,610198556,1094,1094,1094,1094,0
20231214,115300,610198556,1094,1088,1094,1088,1601
20231214,115200,608450662,1088,1088,1088,1088,0
20231214,115100,608450662,1088,1090,1090,1088,806
20231214,115000,607572586,1090,1094,1094,1090,1286
20231214,114900,606167005,1095,1095,1095,1095,27
20231214,114800,606137440,1095,1096,1096,1095,363
20231214,114700,605739838,1095,1096,1096,1095,319
20231214,114600,605390215,1096,1093,1096,1093,557
20231214,114500,604779960,1095,1093,1095,1093,364
20231214,114400,604382102,1093,1096,1096,1093,1791
20231214,114300,602423251,1096,1096,1097,1096,2410
20231214,114200,599781536,1099,1100,1100,1095,3442
20231214,114100,596006381,1100,1101,1101,1100,70
20231214,114000,595929361,1102,1101,1102,1100,514
20231214,113900,595363271,1101,1098,1101,1097,440
20231214,113800,594879339,1098,1098,1098,1098,40
20231214,113700,594835419,1093,1093,1093,1093,0
20231214,113600,594835419,1093,1093,1093,1093,1
20231214,113500,594834326,1099,1098,1099,1098,8
20231214,113400,594825535,1100,1092,1100,1091,212
20231214,113300,594594016,1100,1099,1100,1099,15
20231214,113200,594577530,1091,1093,1093,1091,48
20231214,113100,594525088,1094,1094,1094,1094,32
20231214,113000,594490080,1101,1095,1101,1095,350
20231214,112900,594106824,1101,1101,1101,1101,0
20231214,112800,594106824,1101,1092,1102,1092,2006
20231214,112700,591912564,1092,1089,1092,1088,815
20231214,112600,591025559,1089,1090,1090,1089,1152
20231214,112500,589771029,1093,1093,1093,1093,1
20231214,112400,589769936,1094,1094,1094,1094,0
20231214,112300,589769936,1094,1094,1094,1094,6
20231214,112200,589763372,1086,1082,1086,1082,518
20231214,112100,589202073,1082,1082,1082,1081,2977
20231214,112000,585980960,1082,1082,1082,1082,337
20231214,111900,585616326,1081,1089,1089,1080,12317
20231214,111800,572275858,1091,1092,1093,1091,711
20231214,111700,571499714,1093,1093,1093,1093,17
20231214,111600,571481133,1094,1094,1094,1094,1
20231214,111500,571480039,1094,1095,1095,1094,117
20231214,111400,571351964,1095,1095,1095,1095,9
20231214,111300,571342109,1091,1091,1095,1091,3924
20231214,111200,567061021,1091,1097,1097,1088,15177
20231214,111100,550492399,1098,1103,1103,1098,91
20231214,111000,550392476,1099,1099,1099,1098,999
20231214,110900,549295136,1105,1105,1105,1105,1
20231214,110800,549294031,1099,1105,1105,1099,49
20231214,110700,549239970,1106,1105,1106,1099,2675
20231214,110600,546298731,1100,1100,1100,1100,92
20231214,110500,546197531,1100,1101,1101,1100,5199
20231214,110400,540477885,1101,1103,1103,1101,1196
20231214,110300,539160083,1107,1107,1107,1107,0
20231214,110200,539160083,1107,1107,1107,1107,0
20231214,110100,539160083,1107,1107,1107,1107,500
20231214,110000,538606583,1107,1107,1107,1107,519
20231214,105900,538032050,1107,1107,1107,1107,0
20231214,105800,538032050,1107,1107,1108,1107,1271
20231214,105700,536624591,1108,1108,1108,1108,1007
20231214,105600,535508835,1102,1103,1103,1102,55
20231214,105500,535448224,1102,1105,1105,1102,206
20231214,105400,535221149,1105,1107,1107,1105,1010
20231214,105300,534105089,1109,1109,1109,1109,807
20231214,105200,533210126,1109,1109,1109,1109,300
20231214,105100,532877426,1112,1112,1112,1112,0
20231214,105000,532877426,1112,1112,1112,1112,1
20231214,104900,532876314,1107,1104,1107,1104,189
20231214,104800,532667384,1105,1105,1105,1105,0
20231214,104700,532667384,1105,1104,1105,1104,54
20231214,104600,532607766,1105,1105,1105,1105,2
20231214,104500,532605556,1101,1101,1101,1101,16
20231214,104400,532587940,1101,1101,1101,1101,1
20231214,104300,532586839,1106,1105,1106,1105,377
20231214,104200,532169981,1101,1101,1107,1101,572
20231214,104100,531540173,1101,1101,1101,1101,95
20231214,104000,531435578,1107,1102,1107,1099,242
20231214,103900,531168808,1107,1100,1107,1099,1338
20231214,103800,529696676,1100,1110,1110,1100,9458
20231214,103700,519271121,1114,1114,1114,1114,0
20231214,103600,519271121,1114,1114,1114,1114,0
20231214,103500,519271121,1114,1114,1114,1114,0
20231214,103400,519271121,1114,1114,1114,1114,0
20231214,103300,519271121,1114,1108,1114,1104,361
20231214,103200,518872547,1115,1115,1115,1114,177
20231214,103100,518675242,1115,1115,1115,1115,0
20231214,103000,518675242,1115,1115,1115,1115,0
20231214,102900,518675242,1115,1110,1116,1106,708
20231214,102800,517890709,1110,1103,1110,1103,2989
20231214,102700,514593835,1103,1109,1109,1103,980
20231214,102600,513510247,1112,1112,1112,1112,0
20231214,102500,513510247,1112,1112,1112,1112,146
20231214,102400,513347895,1111,1107,1112,1106,4265
20231214,102300,508620076,1107,1117,1117,1107,4153
20231214,102200,504018484,1123,1118,1123,1110,4289
20231214,102100,499249124,1124,1124,1124,1124,0
20231214,102000,499249124,1124,1126,1128,1124,2595
20231214,101900,496324824,1128,1117,1128,1117,467
20231214,101800,495801733,1109,1126,1126,1107,7192
20231214,101700,487757596,1126,1127,1127,1126,497
20231214,101600,487197677,1130,1127,1130,1126,1278
20231214,101500,485755912,1126,1126,1126,1126,331
20231214,101400,485383206,1126,1130,1130,1126,403
20231214,101300,484928804,1126,1127,1127,1126,27
20231214,101200,484898395,1127,1135,1135,1127,368
20231214,101100,484482156,1130,1130,1130,1130,15
20231214,101000,484465206,1125,1125,1127,1124,1064
20231214,100900,483268338,1121,1133,1134,1121,2447
20231214,100800,480511609,1134,1140,1141,1134,4930
20231214,100700,474915627,1134,1133,1149,1133,7045
20231214,100600,466878196,1134,1126,1134,1126,547
20231214,100500,466258061,1135,1118,1135,1118,2897
20231214,100400,463010339,1118,1119,1119,1118,74
20231214,100300,462927534,1119,1119,1119,1119,213
20231214,100200,462689187,1109,1109,1109,1109,2434
20231214,100100,459989881,1109,1109,1117,1109,12949
20231214,100000,445593779,1110,1105,1110,1102,5954
20231214,095900,439011306,1105,1105,1105,1105,0
20231214,095800,439011306,1105,1106,1106,1104,1209
20231214,095700,437675370,1105,1108,1108,1105,680
20231214,095600,436922867,1107,1110,1110,1107,434
20231214,095500,436441829,1110,1107,1110,1107,1002
20231214,095400,435329612,1107,1109,1110,1107,324
20231214,095300,434970111,1109,1107,1109,1107,655
20231214,095200,434244984,1111,1107,1111,1107,649
20231214,095100,433524237,1107,1110,1110,1107,1917
20231214,095000,431401598,1107,1109,1109,1107,878
20231214,094900,430429477,1108,1110,1110,1108,2295
20231214,094800,427883789,1111,1110,1111,1109,3180
20231214,094700,424353989,1110,1110,1110,1109,2574
20231214,094600,421497099,1110,1109,1110,1108,2667
20231214,094500,418539856,1109,1109,1109,1108,845
20231214,094400,417602803,1108,1108,1109,1107,2177
20231214,094300,415192628,1109,1102,1109,1101,3337
20231214,094200,411508230,1107,1107,1107,1107,50
20231214,094100,411452880,1102,1108,1108,1102,1590
20231214,094000,409697646,1108,1108,1108,1100,1449
20231214,093900,408092298,1108,1098,1108,1097,6125
20231214,093800,401354308,1097,1097,1101,1097,12168
20231214,093700,387979828,1098,1100,1100,1091,33053
20231214,093600,351667604,1101,1106,1106,1101,9865
20231214,093500,340800918,1108,1108,1109,1104,2178
20231214,093400,338391375,1109,1111,1112,1109,8559
20231214,093300,328892108,1110,1110,1111,1110,289
20231214,093200,328571315,1110,1111,1111,1110,564
20231214,093100,327945055,1116,1111,1116,1111,2030
20231214,093000,325689720,1111,1111,1112,1111,992
20231214,092900,324587603,1111,1110,1115,1110,2176
20231214,092800,322167575,1110,1120,1120,1110,2017
20231214,092700,319920914,1120,1118,1123,1115,2226
20231214,092600,317427908,1114,1112,1114,1112,74
20231214,092500,317345532,1118,1117,1119,1110,8565
20231214,092400,307802106,1117,1111,1117,1111,1165
20231214,092300,306506144,1117,1116,1117,1102,10570
20231214,092200,294769525,1113,1120,1120,1113,2159
20231214,092100,292360833,1120,1115,1120,1110,5798
20231214,092000,285890598,1110,1116,1120,1107,16257
20231214,091900,267802660,1115,1119,1126,1115,15624
20231214,091800,250329831,1119,1127,1127,1116,19966
20231214,091700,227959023,1130,1141,1141,1130,20077
20231214,091600,205238036,1141,1145,1145,1135,3530
20231214,091500,201227390,1145,1143,1145,1136,14742
20231214,091400,184414241,1143,1150,1150,1143,10459
20231214,091300,172432376,1150,1158,1159,1150,3636
20231214,091200,168245984,1159,1156,1159,1152,1511
20231214,091100,166500662,1159,1162,1162,1156,7302
20231214,091000,158042393,1162,1161,1162,1159,20289
20231214,090900,134505579,1162,1163,1167,1161,1409
20231214,090800,132868442,1162,1171,1175,1162,8058
20231214,090700,123485503,1171,1188,1189,1162,16512
20231214,090600,104064498,1188,1179,1189,1179,2919
20231214,090500,100596551,1190,1190,1190,1175,5672
20231214,090400,93848760,1173,1185,1192,1173,11540
20231214,090300,80190553,1185,1189,1220,1176,21310
20231214,090200,54683963,1188,1172,1189,1172,7585
20231214,090100,45753428,1167,1161,1193,1161,9913
20231214,090000,34129003,1172,1162,1172,1162,26976