KissMeData/198440/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,203000,75331748,1711,1711,1711,1711,1419
20231214,202900,75331748,1711,1711,1711,1711,0
20231214,202800,75331748,1711,1711,1711,1711,0
20231214,202700,75331748,1711,1711,1711,1711,0
20231214,202600,75331748,1711,1711,1711,1711,0
20231214,202500,75331748,1711,1711,1711,1711,0
20231214,202400,75331748,1711,1711,1711,1711,0
20231214,202300,75331748,1711,1711,1711,1711,0
20231214,202200,75331748,1711,1711,1711,1711,0
20231214,202100,75331748,1711,1711,1711,1711,0
20231214,202000,75331748,1711,1711,1711,1711,0
20231214,201900,75331748,1711,1711,1711,1711,0
20231214,201800,75331748,1711,1711,1711,1711,0
20231214,201700,75331748,1711,1711,1711,1711,0
20231214,201600,75331748,1711,1711,1711,1711,0
20231214,201500,75331748,1711,1711,1711,1711,0
20231214,201400,75331748,1711,1711,1711,1711,0
20231214,201300,75331748,1711,1711,1711,1711,0
20231214,201200,75331748,1711,1711,1711,1711,0
20231214,201100,75331748,1711,1711,1711,1711,0
20231214,201000,75331748,1711,1711,1711,1711,0
20231214,200900,75331748,1711,1711,1711,1711,0
20231214,200800,75331748,1711,1711,1711,1711,0
20231214,200700,75331748,1711,1711,1711,1711,0
20231214,200600,75331748,1711,1711,1711,1711,0
20231214,200500,75331748,1711,1711,1711,1711,0
20231214,200400,75331748,1711,1711,1711,1711,0
20231214,200300,75331748,1711,1711,1711,1711,0
20231214,200200,75331748,1711,1711,1711,1711,0
20231214,200100,75331748,1711,1711,1711,1711,0
20231214,200000,75331748,1711,1711,1711,1711,1419
20231214,195900,75331748,1711,1711,1711,1711,0
20231214,195800,75331748,1711,1711,1711,1711,0
20231214,195700,75331748,1711,1711,1711,1711,0
20231214,195600,75331748,1711,1711,1711,1711,0
20231214,195500,75331748,1711,1711,1711,1711,0
20231214,195400,75331748,1711,1711,1711,1711,0
20231214,195300,75331748,1711,1711,1711,1711,0
20231214,195200,75331748,1711,1711,1711,1711,0
20231214,195100,75331748,1711,1711,1711,1711,0
20231214,195000,75331748,1711,1711,1711,1711,0
20231214,194900,75331748,1711,1711,1711,1711,0
20231214,194800,75331748,1711,1711,1711,1711,0
20231214,194700,75331748,1711,1711,1711,1711,0
20231214,194600,75331748,1711,1711,1711,1711,0
20231214,194500,75331748,1711,1711,1711,1711,0
20231214,194400,75331748,1711,1711,1711,1711,0
20231214,194300,75331748,1711,1711,1711,1711,0
20231214,194200,75331748,1711,1711,1711,1711,0
20231214,194100,75331748,1711,1711,1711,1711,0
20231214,194000,75331748,1711,1711,1711,1711,0
20231214,193900,75331748,1711,1711,1711,1711,0
20231214,193800,75331748,1711,1711,1711,1711,0
20231214,193700,75331748,1711,1711,1711,1711,0
20231214,193600,75331748,1711,1711,1711,1711,0
20231214,193500,75331748,1711,1711,1711,1711,0
20231214,193400,75331748,1711,1711,1711,1711,0
20231214,193300,75331748,1711,1711,1711,1711,0
20231214,193200,75331748,1711,1711,1711,1711,0
20231214,193100,75331748,1711,1711,1711,1711,0
20231214,193000,75331748,1711,1711,1711,1711,1419
20231214,192900,75331748,1711,1711,1711,1711,0
20231214,192800,75331748,1711,1711,1711,1711,0
20231214,192700,75331748,1711,1711,1711,1711,0
20231214,192600,75331748,1711,1711,1711,1711,0
20231214,192500,75331748,1711,1711,1711,1711,0
20231214,192400,75331748,1711,1711,1711,1711,0
20231214,192300,75331748,1711,1711,1711,1711,0
20231214,192200,75331748,1711,1711,1711,1711,0
20231214,192100,75331748,1711,1711,1711,1711,0
20231214,192000,75331748,1711,1711,1711,1711,0
20231214,191900,75331748,1711,1711,1711,1711,0
20231214,191800,75331748,1711,1711,1711,1711,0
20231214,191700,75331748,1711,1711,1711,1711,0
20231214,191600,75331748,1711,1711,1711,1711,0
20231214,191500,75331748,1711,1711,1711,1711,0
20231214,191400,75331748,1711,1711,1711,1711,0
20231214,191300,75331748,1711,1711,1711,1711,0
20231214,191200,75331748,1711,1711,1711,1711,0
20231214,191100,75331748,1711,1711,1711,1711,0
20231214,191000,75331748,1711,1711,1711,1711,0
20231214,190900,75331748,1711,1711,1711,1711,0
20231214,190800,75331748,1711,1711,1711,1711,0
20231214,190700,75331748,1711,1711,1711,1711,0
20231214,190600,75331748,1711,1711,1711,1711,0
20231214,190500,75331748,1711,1711,1711,1711,0
20231214,190400,75331748,1711,1711,1711,1711,0
20231214,190300,75331748,1711,1711,1711,1711,0
20231214,190200,75331748,1711,1711,1711,1711,0
20231214,190100,75331748,1711,1711,1711,1711,0
20231214,190000,75331748,1711,1711,1711,1711,1419
20231214,185900,75331748,1711,1711,1711,1711,0
20231214,185800,75331748,1711,1711,1711,1711,0
20231214,185700,75331748,1711,1711,1711,1711,0
20231214,185600,75331748,1711,1711,1711,1711,0
20231214,185500,75331748,1711,1711,1711,1711,0
20231214,185400,75331748,1711,1711,1711,1711,0
20231214,185300,75331748,1711,1711,1711,1711,0
20231214,185200,75331748,1711,1711,1711,1711,0
20231214,185100,75331748,1711,1711,1711,1711,0
20231214,185000,75331748,1711,1711,1711,1711,0
20231214,184900,75331748,1711,1711,1711,1711,0
20231214,184800,75331748,1711,1711,1711,1711,0
20231214,184700,75331748,1711,1711,1711,1711,0
20231214,184600,75331748,1711,1711,1711,1711,0
20231214,184500,75331748,1711,1711,1711,1711,0
20231214,184400,75331748,1711,1711,1711,1711,0
20231214,184300,75331748,1711,1711,1711,1711,0
20231214,184200,75331748,1711,1711,1711,1711,0
20231214,184100,75331748,1711,1711,1711,1711,0
20231214,184000,75331748,1711,1711,1711,1711,0
20231214,183900,75331748,1711,1711,1711,1711,0
20231214,183800,75331748,1711,1711,1711,1711,0
20231214,183700,75331748,1711,1711,1711,1711,0
20231214,183600,75331748,1711,1711,1711,1711,0
20231214,183500,75331748,1711,1711,1711,1711,0
20231214,183400,75331748,1711,1711,1711,1711,0
20231214,183300,75331748,1711,1711,1711,1711,0
20231214,183200,75331748,1711,1711,1711,1711,0
20231214,183100,75331748,1711,1711,1711,1711,0
20231214,183000,75331748,1711,1711,1711,1711,1419
20231214,182900,75331748,1711,1711,1711,1711,0
20231214,182800,75331748,1711,1711,1711,1711,0
20231214,182700,75331748,1711,1711,1711,1711,0
20231214,182600,75331748,1711,1711,1711,1711,0
20231214,182500,75331748,1711,1711,1711,1711,0
20231214,182400,75331748,1711,1711,1711,1711,0
20231214,182300,75331748,1711,1711,1711,1711,0
20231214,182200,75331748,1711,1711,1711,1711,0
20231214,182100,75331748,1711,1711,1711,1711,0
20231214,182000,75331748,1711,1711,1711,1711,0
20231214,181900,75331748,1711,1711,1711,1711,0
20231214,181800,75331748,1711,1711,1711,1711,0
20231214,181700,75331748,1711,1711,1711,1711,0
20231214,181600,75331748,1711,1711,1711,1711,0
20231214,181500,75331748,1711,1711,1711,1711,0
20231214,181400,75331748,1711,1711,1711,1711,0
20231214,181300,75331748,1711,1711,1711,1711,0
20231214,181200,75331748,1711,1711,1711,1711,0
20231214,181100,75331748,1711,1711,1711,1711,0
20231214,181000,75331748,1711,1711,1711,1711,0
20231214,180900,75331748,1711,1711,1711,1711,0
20231214,180800,75331748,1711,1711,1711,1711,0
20231214,180700,75331748,1711,1711,1711,1711,0
20231214,180600,75331748,1711,1711,1711,1711,0
20231214,180500,75331748,1711,1711,1711,1711,0
20231214,180400,75331748,1711,1711,1711,1711,0
20231214,180300,75331748,1711,1711,1711,1711,0
20231214,180200,75331748,1711,1711,1711,1711,0
20231214,180100,75331748,1711,1711,1711,1711,0
20231214,180000,75331748,1711,1711,1711,1711,1419
20231214,175900,75331748,1711,1711,1711,1711,0
20231214,175800,75331748,1711,1711,1711,1711,0
20231214,175700,75331748,1711,1711,1711,1711,0
20231214,175600,75331748,1711,1711,1711,1711,0
20231214,175500,75331748,1711,1711,1711,1711,0
20231214,175400,75331748,1711,1711,1711,1711,0
20231214,175300,75331748,1711,1711,1711,1711,0
20231214,175200,75331748,1711,1711,1711,1711,0
20231214,175100,75331748,1711,1711,1711,1711,0
20231214,175000,75331748,1711,1711,1711,1711,0
20231214,174900,75331748,1711,1711,1711,1711,0
20231214,174800,75331748,1711,1711,1711,1711,0
20231214,174700,75331748,1711,1711,1711,1711,0
20231214,174600,75331748,1711,1711,1711,1711,0
20231214,174500,75331748,1711,1711,1711,1711,0
20231214,174400,75331748,1711,1711,1711,1711,0
20231214,174300,75331748,1711,1711,1711,1711,0
20231214,174200,75331748,1711,1711,1711,1711,0
20231214,174100,75331748,1711,1711,1711,1711,0
20231214,174000,75331748,1711,1711,1711,1711,0
20231214,173900,75331748,1711,1711,1711,1711,0
20231214,173800,75331748,1711,1711,1711,1711,0
20231214,173700,75331748,1711,1711,1711,1711,0
20231214,173600,75331748,1711,1711,1711,1711,0
20231214,173500,75331748,1711,1711,1711,1711,0
20231214,173400,75331748,1711,1711,1711,1711,0
20231214,173300,75331748,1711,1711,1711,1711,0
20231214,173200,75331748,1711,1711,1711,1711,0
20231214,173100,75331748,1711,1711,1711,1711,0
20231214,173000,75331748,1711,1711,1711,1711,1419
20231214,172900,75331748,1711,1711,1711,1711,0
20231214,172800,75331748,1711,1711,1711,1711,0
20231214,172700,75331748,1711,1711,1711,1711,0
20231214,172600,75331748,1711,1711,1711,1711,0
20231214,172500,75331748,1711,1711,1711,1711,0
20231214,172400,75331748,1711,1711,1711,1711,0
20231214,172300,75331748,1711,1711,1711,1711,0
20231214,172200,75331748,1711,1711,1711,1711,0
20231214,172100,75331748,1711,1711,1711,1711,0
20231214,172000,75331748,1711,1711,1711,1711,0
20231214,171900,75331748,1711,1711,1711,1711,0
20231214,171800,75331748,1711,1711,1711,1711,0
20231214,171700,75331748,1711,1711,1711,1711,0
20231214,171600,75331748,1711,1711,1711,1711,0
20231214,171500,75331748,1711,1711,1711,1711,0
20231214,171400,75331748,1711,1711,1711,1711,0
20231214,171300,75331748,1711,1711,1711,1711,0
20231214,171200,75331748,1711,1711,1711,1711,0
20231214,171100,75331748,1711,1711,1711,1711,0
20231214,171000,75331748,1711,1711,1711,1711,0
20231214,170900,75331748,1711,1711,1711,1711,0
20231214,170800,75331748,1711,1711,1711,1711,0
20231214,170700,75331748,1711,1711,1711,1711,0
20231214,170600,75331748,1711,1711,1711,1711,0
20231214,170500,75331748,1711,1711,1711,1711,0
20231214,170400,75331748,1711,1711,1711,1711,0
20231214,170300,75331748,1711,1711,1711,1711,0
20231214,170200,75331748,1711,1711,1711,1711,0
20231214,170100,75331748,1711,1711,1711,1711,0
20231214,170000,75331748,1711,1711,1711,1711,1419
20231214,165900,75331748,1711,1711,1711,1711,0
20231214,165800,75331748,1711,1711,1711,1711,0
20231214,165700,75331748,1711,1711,1711,1711,0
20231214,165600,75331748,1711,1711,1711,1711,0
20231214,165500,75331748,1711,1711,1711,1711,0
20231214,165400,75331748,1711,1711,1711,1711,0
20231214,165300,75331748,1711,1711,1711,1711,0
20231214,165200,75331748,1711,1711,1711,1711,0
20231214,165100,75331748,1711,1711,1711,1711,0
20231214,165000,75331748,1711,1711,1711,1711,0
20231214,164900,75331748,1711,1711,1711,1711,0
20231214,164800,75331748,1711,1711,1711,1711,0
20231214,164700,75331748,1711,1711,1711,1711,0
20231214,164600,75331748,1711,1711,1711,1711,0
20231214,164500,75331748,1711,1711,1711,1711,0
20231214,164400,75331748,1711,1711,1711,1711,0
20231214,164300,75331748,1711,1711,1711,1711,0
20231214,164200,75331748,1711,1711,1711,1711,0
20231214,164100,75331748,1711,1711,1711,1711,0
20231214,164000,75331748,1711,1711,1711,1711,0
20231214,163900,75331748,1711,1711,1711,1711,0
20231214,163800,75331748,1711,1711,1711,1711,0
20231214,163700,75331748,1711,1711,1711,1711,0
20231214,163600,75331748,1711,1711,1711,1711,0
20231214,163500,75331748,1711,1711,1711,1711,0
20231214,163400,75331748,1711,1711,1711,1711,0
20231214,163300,75331748,1711,1711,1711,1711,0
20231214,163200,75331748,1711,1711,1711,1711,0
20231214,163100,75331748,1711,1711,1711,1711,0
20231214,163000,75331748,1711,1711,1711,1711,1419
20231214,162900,75331748,1711,1711,1711,1711,0
20231214,162800,75331748,1711,1711,1711,1711,0
20231214,162700,75331748,1711,1711,1711,1711,0
20231214,162600,75331748,1711,1711,1711,1711,0
20231214,162500,75331748,1711,1711,1711,1711,0
20231214,162400,75331748,1711,1711,1711,1711,0
20231214,162300,75331748,1711,1711,1711,1711,0
20231214,162200,75331748,1711,1711,1711,1711,0
20231214,162100,75331748,1711,1711,1711,1711,0
20231214,162000,75331748,1711,1711,1711,1711,0
20231214,161900,75331748,1711,1711,1711,1711,0
20231214,161800,75331748,1711,1711,1711,1711,0
20231214,161700,75331748,1711,1711,1711,1711,0
20231214,161600,75331748,1711,1711,1711,1711,0
20231214,161500,75331748,1711,1711,1711,1711,0
20231214,161400,75331748,1711,1711,1711,1711,0
20231214,161300,75331748,1711,1711,1711,1711,0
20231214,161200,75331748,1711,1711,1711,1711,0
20231214,161100,75331748,1711,1711,1711,1711,0
20231214,161000,75331748,1711,1711,1711,1711,0
20231214,160900,75331748,1711,1711,1711,1711,0
20231214,160800,75331748,1711,1711,1711,1711,0
20231214,160700,75331748,1711,1711,1711,1711,0
20231214,160600,75331748,1711,1711,1711,1711,0
20231214,160500,75331748,1711,1711,1711,1711,0
20231214,160400,75331748,1711,1711,1711,1711,0
20231214,160300,75331748,1711,1711,1711,1711,0
20231214,160200,75331748,1711,1711,1711,1711,0
20231214,160100,75331748,1711,1711,1711,1711,0
20231214,160000,75331748,1711,1711,1711,1711,1419
20231214,155900,75331748,1711,1711,1711,1711,0
20231214,155800,75331748,1711,1711,1711,1711,0
20231214,155700,75331748,1711,1711,1711,1711,0
20231214,155600,75331748,1711,1711,1711,1711,0
20231214,155500,75331748,1711,1711,1711,1711,0
20231214,155400,75331748,1711,1711,1711,1711,0
20231214,155300,75331748,1711,1711,1711,1711,0
20231214,155200,75331748,1711,1711,1711,1711,0
20231214,155100,75331748,1711,1711,1711,1711,0
20231214,155000,75331748,1711,1711,1711,1711,0
20231214,154900,75331748,1711,1711,1711,1711,0
20231214,154800,75331748,1711,1711,1711,1711,0
20231214,154700,75331748,1711,1711,1711,1711,0
20231214,154600,75331748,1711,1711,1711,1711,0
20231214,154500,75331748,1711,1711,1711,1711,0
20231214,154400,75331748,1711,1711,1711,1711,0
20231214,154300,75331748,1711,1711,1711,1711,0
20231214,154200,75331748,1711,1711,1711,1711,0
20231214,154100,75331748,1711,1711,1711,1711,0
20231214,154000,75331748,1711,1711,1711,1711,0
20231214,153900,75331748,1711,1711,1711,1711,0
20231214,153800,75331748,1711,1711,1711,1711,0
20231214,153700,75331748,1711,1711,1711,1711,0
20231214,153600,75331748,1711,1711,1711,1711,0
20231214,153500,75331748,1711,1711,1711,1711,0
20231214,153400,75331748,1711,1711,1711,1711,0
20231214,153300,75331748,1711,1711,1711,1711,0
20231214,153200,75331748,1711,1711,1711,1711,0
20231214,153100,75331748,1711,1711,1711,1711,0
20231214,153000,75331748,1711,1711,1711,1711,2838
20231214,152900,72903839,1712,1712,1712,1712,0
20231214,152800,72903839,1712,1712,1712,1712,0
20231214,152700,72903839,1712,1712,1712,1712,0
20231214,152600,72903839,1712,1712,1712,1712,0
20231214,152500,72903839,1712,1712,1712,1712,0
20231214,152400,72903839,1712,1712,1712,1712,0
20231214,152300,72903839,1712,1712,1712,1712,0
20231214,152200,72903839,1712,1712,1712,1712,0
20231214,152100,72903839,1712,1712,1712,1712,0
20231214,152000,72903839,1712,1712,1712,1712,0
20231214,151900,72903839,1712,1712,1712,1712,1
20231214,151800,72902127,1711,1711,1711,1711,2
20231214,151700,72898705,1713,1713,1713,1713,0
20231214,151600,72898705,1713,1713,1713,1713,0
20231214,151500,72898705,1713,1713,1713,1713,0
20231214,151400,72898705,1713,1713,1713,1713,60
20231214,151300,72795925,1711,1711,1711,1711,0
20231214,151200,72795925,1711,1711,1711,1711,0
20231214,151100,72795925,1711,1711,1711,1711,5
20231214,151000,72787370,1711,1712,1712,1711,6
20231214,150900,72777103,1713,1713,1713,1713,0
20231214,150800,72777103,1713,1713,1713,1713,10
20231214,150700,72759973,1713,1713,1713,1713,2
20231214,150600,72756547,1713,1713,1713,1713,440
20231214,150500,72002827,1713,1713,1713,1713,5
20231214,150400,71994262,1713,1713,1713,1713,10
20231214,150300,71977132,1713,1713,1713,1713,0
20231214,150200,71977132,1713,1713,1713,1713,130
20231214,150100,71754442,1711,1711,1711,1711,0
20231214,150000,71754442,1711,1711,1711,1711,0
20231214,145900,71754442,1711,1711,1711,1711,0
20231214,145800,71754442,1711,1711,1711,1711,10
20231214,145700,71737332,1713,1713,1713,1713,0
20231214,145600,71737332,1713,1713,1713,1713,0
20231214,145500,71737332,1713,1713,1713,1713,18
20231214,145400,71706498,1713,1713,1713,1713,0
20231214,145300,71706498,1713,1713,1713,1713,0
20231214,145200,71706498,1713,1713,1713,1713,0
20231214,145100,71706498,1713,1713,1713,1713,0
20231214,145000,71706498,1713,1713,1713,1713,0
20231214,144900,71706498,1713,1713,1713,1713,0
20231214,144800,71706498,1713,1713,1713,1713,0
20231214,144700,71706498,1713,1713,1713,1713,1
20231214,144600,71704785,1711,1711,1711,1711,0
20231214,144500,71704785,1711,1711,1711,1711,0
20231214,144400,71704785,1711,1711,1711,1711,0
20231214,144300,71704785,1711,1711,1711,1711,0
20231214,144200,71704785,1711,1711,1711,1711,0
20231214,144100,71704785,1711,1711,1711,1711,0
20231214,144000,71704785,1711,1711,1711,1711,0
20231214,143900,71704785,1711,1711,1711,1711,0
20231214,143800,71704785,1711,1711,1711,1711,0
20231214,143700,71704785,1711,1711,1711,1711,0
20231214,143600,71704785,1711,1711,1711,1711,230
20231214,143500,71311255,1711,1711,1711,1711,0
20231214,143400,71311255,1711,1711,1711,1711,0
20231214,143300,71311255,1711,1711,1711,1711,0
20231214,143200,71311255,1711,1712,1712,1711,1418
20231214,143100,68883827,1713,1713,1713,1713,0
20231214,143000,68883827,1713,1713,1713,1713,420
20231214,142900,68164367,1712,1712,1712,1712,0
20231214,142800,68164367,1712,1712,1712,1712,0
20231214,142700,68164367,1712,1712,1712,1712,0
20231214,142600,68164367,1712,1712,1712,1712,179
20231214,142500,67857919,1712,1712,1712,1712,500
20231214,142400,67001919,1720,1720,1720,1720,5
20231214,142300,66993319,1720,1720,1720,1720,0
20231214,142200,66993319,1720,1720,1720,1720,0
20231214,142100,66993319,1720,1720,1720,1720,500
20231214,142000,66133319,1720,1720,1720,1720,0
20231214,141900,66133319,1720,1720,1720,1720,16
20231214,141800,66105799,1720,1720,1720,1720,2
20231214,141700,66102359,1710,1710,1710,1710,435
20231214,141600,65358509,1717,1717,1717,1717,700
20231214,141500,64156609,1720,1720,1720,1720,0
20231214,141400,64156609,1720,1720,1720,1720,290
20231214,141300,63657809,1720,1720,1720,1720,0
20231214,141200,63657809,1720,1720,1720,1720,500
20231214,141100,62797809,1720,1720,1720,1720,0
20231214,141000,62797809,1720,1720,1720,1720,100
20231214,140900,62625809,1720,1720,1720,1720,1
20231214,140800,62624089,1710,1710,1710,1710,0
20231214,140700,62624089,1710,1710,1710,1710,0
20231214,140600,62624089,1710,1710,1710,1710,0
20231214,140500,62624089,1710,1710,1710,1710,0
20231214,140400,62624089,1710,1710,1710,1710,0
20231214,140300,62624089,1710,1710,1710,1710,0
20231214,140200,62624089,1710,1710,1710,1710,0
20231214,140100,62624089,1710,1710,1710,1710,0
20231214,140000,62624089,1710,1710,1710,1710,0
20231214,135900,62624089,1710,1710,1710,1710,0
20231214,135800,62624089,1710,1710,1710,1710,0
20231214,135700,62624089,1710,1710,1710,1710,0
20231214,135600,62624089,1710,1710,1710,1710,0
20231214,135500,62624089,1710,1710,1710,1710,0
20231214,135400,62624089,1710,1710,1710,1710,0
20231214,135300,62624089,1710,1710,1710,1710,0
20231214,135200,62624089,1710,1719,1719,1710,6
20231214,135100,62613793,1719,1719,1719,1719,0
20231214,135000,62613793,1719,1719,1719,1719,0
20231214,134900,62613793,1719,1719,1719,1719,0
20231214,134800,62613793,1719,1719,1719,1719,0
20231214,134700,62613793,1719,1717,1719,1717,290
20231214,134600,62115419,1719,1719,1719,1719,0
20231214,134500,62115419,1719,1719,1719,1719,0
20231214,134400,62115419,1719,1719,1719,1719,0
20231214,134300,62115419,1719,1719,1719,1719,13
20231214,134200,62093072,1719,1719,1719,1719,0
20231214,134100,62093072,1719,1719,1719,1719,0
20231214,134000,62093072,1719,1719,1719,1719,0
20231214,133900,62093072,1719,1719,1719,1719,80
20231214,133800,61955552,1710,1710,1710,1710,0
20231214,133700,61955552,1710,1710,1710,1710,0
20231214,133600,61955552,1710,1710,1710,1710,0
20231214,133500,61955552,1710,1710,1710,1710,0
20231214,133400,61955552,1710,1710,1710,1710,0
20231214,133300,61955552,1710,1710,1710,1710,89
20231214,133200,61803362,1710,1710,1710,1710,0
20231214,133100,61803362,1710,1710,1710,1710,0
20231214,133000,61803362,1710,1710,1710,1710,0
20231214,132900,61803362,1710,1710,1710,1710,0
20231214,132800,61803362,1710,1710,1710,1710,0
20231214,132700,61803362,1710,1710,1710,1710,0
20231214,132600,61803362,1710,1710,1710,1710,0
20231214,132500,61803362,1710,1710,1710,1710,0
20231214,132400,61803362,1710,1710,1710,1710,0
20231214,132300,61803362,1710,1710,1710,1710,0
20231214,132200,61803362,1710,1710,1710,1710,0
20231214,132100,61803362,1710,1710,1710,1710,0
20231214,132000,61803362,1710,1710,1710,1710,0
20231214,131900,61803362,1710,1710,1710,1710,0
20231214,131800,61803362,1710,1710,1710,1710,0
20231214,131700,61803362,1710,1710,1710,1710,10
20231214,131600,61786262,1710,1710,1710,1710,0
20231214,131500,61786262,1710,1710,1710,1710,0
20231214,131400,61786262,1710,1710,1710,1710,0
20231214,131300,61786262,1710,1710,1710,1710,0
20231214,131200,61786262,1710,1710,1710,1710,0
20231214,131100,61786262,1710,1710,1710,1710,0
20231214,131000,61786262,1710,1710,1710,1710,0
20231214,130900,61786262,1710,1710,1710,1710,0
20231214,130800,61786262,1710,1710,1710,1710,6
20231214,130700,61776002,1721,1721,1721,1721,0
20231214,130600,61776002,1721,1721,1721,1721,0
20231214,130500,61776002,1721,1720,1721,1720,2
20231214,130400,61772561,1720,1707,1720,1702,6201
20231214,130300,51204422,1722,1714,1722,1705,6801
20231214,130200,39571386,1723,1723,1723,1723,1
20231214,130100,39569663,1723,1723,1723,1723,0
20231214,130000,39569663,1723,1723,1723,1723,0
20231214,125900,39569663,1723,1723,1723,1723,142
20231214,125800,39324997,1723,1723,1723,1723,4
20231214,125700,39318105,1723,1723,1723,1723,0
20231214,125600,39318105,1723,1723,1723,1723,0
20231214,125500,39318105,1723,1723,1723,1723,0
20231214,125400,39318105,1723,1723,1723,1723,0
20231214,125300,39318105,1723,1723,1723,1723,0
20231214,125200,39318105,1723,1723,1723,1723,1
20231214,125100,39316382,1718,1723,1723,1718,106
20231214,125000,39134009,1723,1723,1723,1723,20
20231214,124900,39099549,1723,1723,1723,1723,0
20231214,124800,39099549,1723,1723,1723,1723,0
20231214,124700,39099549,1723,1723,1723,1723,2
20231214,124600,39096103,1723,1723,1723,1723,0
20231214,124500,39096103,1723,1723,1723,1723,0
20231214,124400,39096103,1723,1723,1723,1723,1
20231214,124300,39094380,1724,1724,1724,1724,0
20231214,124200,39094380,1724,1724,1724,1724,0
20231214,124100,39094380,1724,1724,1724,1724,0
20231214,124000,39094380,1724,1724,1724,1724,0
20231214,123900,39094380,1724,1724,1724,1724,0
20231214,123800,39094380,1724,1724,1724,1724,0
20231214,123700,39094380,1724,1724,1724,1724,0
20231214,123600,39094380,1724,1724,1724,1724,1
20231214,123500,39092656,1715,1715,1715,1715,0
20231214,123400,39092656,1715,1715,1715,1715,0
20231214,123300,39092656,1715,1715,1715,1715,0
20231214,123200,39092656,1715,1715,1715,1715,0
20231214,123100,39092656,1715,1715,1715,1715,0
20231214,123000,39092656,1715,1715,1715,1715,0
20231214,122900,39092656,1715,1715,1715,1715,0
20231214,122800,39092656,1715,1715,1715,1715,0
20231214,122700,39092656,1715,1715,1715,1715,0
20231214,122600,39092656,1715,1715,1715,1715,0
20231214,122500,39092656,1715,1715,1715,1715,0
20231214,122400,39092656,1715,1715,1715,1715,0
20231214,122300,39092656,1715,1715,1715,1715,0
20231214,122200,39092656,1715,1715,1715,1715,0
20231214,122100,39092656,1715,1715,1715,1715,0
20231214,122000,39092656,1715,1715,1715,1715,0
20231214,121900,39092656,1715,1715,1715,1715,0
20231214,121800,39092656,1715,1715,1715,1715,0
20231214,121700,39092656,1715,1715,1715,1715,0
20231214,121600,39092656,1715,1715,1715,1715,0
20231214,121500,39092656,1715,1715,1715,1715,0
20231214,121400,39092656,1715,1715,1715,1715,100
20231214,121300,38921156,1713,1713,1713,1713,0
20231214,121200,38921156,1713,1713,1713,1713,15
20231214,121100,38895461,1713,1724,1724,1713,410
20231214,121000,38193021,1713,1713,1713,1713,0
20231214,120900,38193021,1713,1713,1713,1713,0
20231214,120800,38193021,1713,1713,1713,1713,0
20231214,120700,38193021,1713,1713,1713,1713,0
20231214,120600,38193021,1713,1713,1713,1713,0
20231214,120500,38193021,1713,1713,1713,1713,0
20231214,120400,38193021,1713,1713,1713,1713,119
20231214,120300,37989174,1715,1715,1715,1715,0
20231214,120200,37989174,1715,1715,1715,1715,0
20231214,120100,37989174,1715,1715,1715,1715,0
20231214,120000,37989174,1715,1724,1724,1715,362
20231214,115900,37368320,1716,1716,1716,1716,0
20231214,115800,37368320,1716,1716,1716,1716,0
20231214,115700,37368320,1716,1716,1716,1716,0
20231214,115600,37368320,1716,1716,1716,1716,0
20231214,115500,37368320,1716,1716,1716,1716,0
20231214,115400,37368320,1716,1716,1716,1716,0
20231214,115300,37368320,1716,1716,1716,1716,0
20231214,115200,37368320,1716,1716,1716,1716,0
20231214,115100,37368320,1716,1716,1716,1716,0
20231214,115000,37368320,1716,1716,1716,1716,0
20231214,114900,37368320,1716,1716,1716,1716,10
20231214,114800,37351160,1717,1717,1717,1717,0
20231214,114700,37351160,1717,1717,1717,1717,0
20231214,114600,37351160,1717,1717,1717,1717,0
20231214,114500,37351160,1717,1717,1717,1717,0
20231214,114400,37351160,1717,1717,1717,1717,1018
20231214,114300,35603254,1724,1724,1724,1724,0
20231214,114200,35603254,1724,1724,1724,1724,0
20231214,114100,35603254,1724,1724,1724,1724,147
20231214,114000,35349826,1725,1725,1725,1725,0
20231214,113900,35349826,1725,1725,1725,1725,0
20231214,113800,35349826,1725,1725,1725,1725,0
20231214,113700,35349826,1725,1725,1725,1725,0
20231214,113600,35349826,1725,1725,1725,1725,0
20231214,113500,35349826,1725,1725,1725,1725,0
20231214,113400,35349826,1725,1725,1725,1725,1
20231214,113300,35348101,1715,1715,1715,1715,3
20231214,113200,35342956,1725,1725,1725,1725,0
20231214,113100,35342956,1725,1725,1725,1725,0
20231214,113000,35342956,1725,1725,1725,1725,0
20231214,112900,35342956,1725,1725,1725,1725,10
20231214,112800,35325706,1726,1726,1726,1726,0
20231214,112700,35325706,1726,1717,1726,1713,440
20231214,112600,34570341,1722,1722,1722,1722,0
20231214,112500,34570341,1722,1722,1722,1722,0
20231214,112400,34570341,1722,1722,1722,1722,0
20231214,112300,34570341,1722,1722,1722,1722,0
20231214,112200,34570341,1722,1722,1722,1722,100
20231214,112100,34398141,1724,1724,1724,1724,0
20231214,112000,34398141,1724,1724,1724,1724,58
20231214,111900,34298149,1725,1725,1725,1725,0
20231214,111800,34298149,1725,1725,1725,1725,100
20231214,111700,34125649,1725,1725,1725,1725,0
20231214,111600,34125649,1725,1725,1725,1725,0
20231214,111500,34125649,1725,1725,1725,1725,0
20231214,111400,34125649,1725,1725,1725,1725,0
20231214,111300,34125649,1725,1725,1725,1725,0
20231214,111200,34125649,1725,1715,1725,1715,77
20231214,111100,33993584,1715,1715,1715,1715,0
20231214,111000,33993584,1715,1715,1715,1715,0
20231214,110900,33993584,1715,1715,1715,1715,5
20231214,110800,33985009,1715,1715,1715,1715,19
20231214,110700,33952424,1713,1714,1714,1713,744
20231214,110600,32677590,1714,1714,1714,1714,0
20231214,110500,32677590,1714,1714,1714,1714,11
20231214,110400,32658736,1714,1714,1714,1714,0
20231214,110300,32658736,1714,1715,1715,1714,660
20231214,110200,31527455,1714,1714,1714,1714,0
20231214,110100,31527455,1714,1714,1714,1714,0
20231214,110000,31527455,1714,1714,1714,1714,0
20231214,105900,31527455,1714,1714,1714,1714,0
20231214,105800,31527455,1714,1714,1714,1714,0
20231214,105700,31527455,1714,1714,1714,1714,0
20231214,105600,31527455,1714,1714,1714,1714,0
20231214,105500,31527455,1714,1714,1714,1714,0
20231214,105400,31527455,1714,1714,1714,1714,0
20231214,105300,31527455,1714,1714,1714,1714,1
20231214,105200,31525741,1713,1713,1713,1713,0
20231214,105100,31525741,1713,1713,1713,1713,0
20231214,105000,31525741,1713,1713,1713,1713,0
20231214,104900,31525741,1713,1713,1713,1713,0
20231214,104800,31525741,1713,1714,1714,1713,1586
20231214,104700,28808623,1714,1714,1714,1714,0
20231214,104600,28808623,1714,1714,1714,1714,0
20231214,104500,28808623,1714,1716,1716,1714,2402
20231214,104400,24691430,1728,1728,1728,1728,0
20231214,104300,24691430,1728,1728,1728,1728,0
20231214,104200,24691430,1728,1728,1728,1728,0
20231214,104100,24691430,1728,1728,1728,1728,0
20231214,104000,24691430,1728,1725,1728,1715,42
20231214,103900,24618927,1725,1725,1725,1725,0
20231214,103800,24618927,1725,1725,1725,1725,0
20231214,103700,24618927,1725,1725,1725,1725,0
20231214,103600,24618927,1725,1725,1725,1725,1
20231214,103500,24617202,1714,1714,1714,1714,0
20231214,103400,24617202,1714,1714,1714,1714,0
20231214,103300,24617202,1714,1714,1714,1714,0
20231214,103200,24617202,1714,1714,1714,1714,33
20231214,103100,24560640,1727,1727,1727,1727,0
20231214,103000,24560640,1727,1727,1727,1727,0
20231214,102900,24560640,1727,1727,1727,1727,0
20231214,102800,24560640,1727,1727,1727,1727,4
20231214,102700,24553732,1727,1727,1727,1727,0
20231214,102600,24553732,1727,1727,1727,1727,0
20231214,102500,24553732,1727,1727,1727,1727,0
20231214,102400,24553732,1727,1720,1727,1720,634
20231214,102300,23459619,1720,1720,1720,1720,0
20231214,102200,23459619,1720,1720,1720,1720,110
20231214,102100,23270419,1720,1721,1721,1720,490
20231214,102000,22427448,1721,1720,1721,1720,509
20231214,101900,21551558,1720,1720,1720,1720,591
20231214,101800,20535038,1720,1720,1720,1720,1
20231214,101700,20533318,1713,1713,1713,1713,0
20231214,101600,20533318,1713,1713,1713,1713,0
20231214,101500,20533318,1713,1713,1713,1713,0
20231214,101400,20533318,1713,1713,1713,1713,1613
20231214,101300,17770249,1713,1713,1713,1713,0
20231214,101200,17770249,1713,1713,1713,1713,0
20231214,101100,17770249,1713,1713,1713,1713,0
20231214,101000,17770249,1713,1713,1713,1713,0
20231214,100900,17770249,1713,1713,1713,1713,0
20231214,100800,17770249,1713,1713,1713,1713,0
20231214,100700,17770249,1713,1715,1723,1713,1282
20231214,100600,15564958,1723,1720,1723,1715,116
20231214,100500,15365681,1723,1723,1723,1723,4
20231214,100400,15358789,1722,1723,1723,1722,23
20231214,100300,15319181,1723,1723,1723,1723,0
20231214,100200,15319181,1723,1723,1723,1723,1
20231214,100100,15317458,1724,1724,1724,1724,0
20231214,100000,15317458,1724,1724,1724,1724,588
20231214,095900,14303746,1724,1724,1724,1724,803
20231214,095800,12919374,1724,1724,1724,1724,0
20231214,095700,12919374,1724,1724,1724,1724,3
20231214,095600,12914202,1724,1726,1726,1724,1149
20231214,095500,10933307,1730,1730,1730,1730,0
20231214,095400,10933307,1730,1730,1730,1730,0
20231214,095300,10933307,1730,1730,1730,1730,0
20231214,095200,10933307,1730,1730,1730,1730,0
20231214,095100,10933307,1730,1730,1730,1730,7
20231214,095000,10921197,1730,1730,1730,1730,0
20231214,094900,10921197,1730,1730,1730,1730,0
20231214,094800,10921197,1730,1730,1730,1730,0
20231214,094700,10921197,1730,1729,1730,1729,583
20231214,094600,9912632,1724,1724,1724,1724,0
20231214,094500,9912632,1724,1724,1724,1724,0
20231214,094400,9912632,1724,1724,1724,1724,3
20231214,094300,9907460,1729,1729,1729,1729,0
20231214,094200,9907460,1729,1729,1729,1729,1
20231214,094100,9905731,1724,1725,1725,1724,727
20231214,094000,8651737,1729,1729,1729,1729,15
20231214,093900,8625802,1731,1731,1731,1731,0
20231214,093800,8625802,1731,1731,1731,1731,6
20231214,093700,8615416,1731,1731,1731,1731,14
20231214,093600,8591182,1731,1731,1731,1725,361
20231214,093500,7967971,1731,1730,1731,1730,2
20231214,093400,7964510,1731,1725,1731,1725,2
20231214,093300,7961054,1731,1731,1731,1731,0
20231214,093200,7961054,1731,1731,1731,1731,0
20231214,093100,7961054,1731,1731,1731,1731,0
20231214,093000,7961054,1731,1731,1731,1731,1
20231214,092900,7959323,1725,1730,1730,1725,1430
20231214,092800,5489640,1730,1730,1730,1730,837
20231214,092700,4041630,1730,1730,1730,1730,155
20231214,092600,3773480,1731,1731,1731,1731,1
20231214,092500,3771749,1730,1731,1731,1730,299
20231214,092400,3254397,1732,1731,1732,1731,11
20231214,092300,3235355,1731,1731,1731,1731,188
20231214,092200,2909927,1731,1731,1731,1731,6
20231214,092100,2899541,1731,1731,1731,1731,54
20231214,092000,2806067,1732,1731,1732,1731,5
20231214,091900,2797411,1730,1730,1730,1730,4
20231214,091800,2790491,1732,1731,1732,1731,320
20231214,091700,2236570,1733,1733,1733,1733,0
20231214,091600,2236570,1733,1733,1733,1733,10
20231214,091500,2219240,1734,1737,1737,1734,29
20231214,091400,2168924,1740,1740,1740,1740,1
20231214,091300,2167184,1737,1740,1740,1737,38
20231214,091200,2101121,1741,1741,1741,1741,0
20231214,091100,2101121,1741,1741,1741,1741,0
20231214,091000,2101121,1741,1741,1741,1741,0
20231214,090900,2101121,1741,1741,1741,1741,21
20231214,090800,2064560,1743,1743,1743,1743,0
20231214,090700,2064560,1743,1743,1743,1743,0
20231214,090600,2064560,1743,1743,1743,1743,0
20231214,090500,2064560,1743,1742,1743,1742,200
20231214,090400,1715961,1743,1740,1743,1740,100
20231214,090300,1541696,1744,1744,1744,1744,0
20231214,090200,1541696,1744,1744,1744,1744,0
20231214,090100,1541696,1744,1744,1744,1744,0
20231214,090000,1541696,1744,1744,1744,1744,884