KissMeData/198440/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,203000,65895289,1722,1722,1722,1722,118
20231215,202900,65895289,1722,1722,1722,1722,0
20231215,202800,65895289,1722,1722,1722,1722,0
20231215,202700,65895289,1722,1722,1722,1722,0
20231215,202600,65895289,1722,1722,1722,1722,0
20231215,202500,65895289,1722,1722,1722,1722,0
20231215,202400,65895289,1722,1722,1722,1722,0
20231215,202300,65895289,1722,1722,1722,1722,0
20231215,202200,65895289,1722,1722,1722,1722,0
20231215,202100,65895289,1722,1722,1722,1722,0
20231215,202000,65895289,1722,1722,1722,1722,0
20231215,201900,65895289,1722,1722,1722,1722,0
20231215,201800,65895289,1722,1722,1722,1722,0
20231215,201700,65895289,1722,1722,1722,1722,0
20231215,201600,65895289,1722,1722,1722,1722,0
20231215,201500,65895289,1722,1722,1722,1722,0
20231215,201400,65895289,1722,1722,1722,1722,0
20231215,201300,65895289,1722,1722,1722,1722,0
20231215,201200,65895289,1722,1722,1722,1722,0
20231215,201100,65895289,1722,1722,1722,1722,0
20231215,201000,65895289,1722,1722,1722,1722,0
20231215,200900,65895289,1722,1722,1722,1722,0
20231215,200800,65895289,1722,1722,1722,1722,0
20231215,200700,65895289,1722,1722,1722,1722,0
20231215,200600,65895289,1722,1722,1722,1722,0
20231215,200500,65895289,1722,1722,1722,1722,0
20231215,200400,65895289,1722,1722,1722,1722,0
20231215,200300,65895289,1722,1722,1722,1722,0
20231215,200200,65895289,1722,1722,1722,1722,0
20231215,200100,65895289,1722,1722,1722,1722,0
20231215,200000,65895289,1722,1722,1722,1722,118
20231215,195900,65895289,1722,1722,1722,1722,0
20231215,195800,65895289,1722,1722,1722,1722,0
20231215,195700,65895289,1722,1722,1722,1722,0
20231215,195600,65895289,1722,1722,1722,1722,0
20231215,195500,65895289,1722,1722,1722,1722,0
20231215,195400,65895289,1722,1722,1722,1722,0
20231215,195300,65895289,1722,1722,1722,1722,0
20231215,195200,65895289,1722,1722,1722,1722,0
20231215,195100,65895289,1722,1722,1722,1722,0
20231215,195000,65895289,1722,1722,1722,1722,0
20231215,194900,65895289,1722,1722,1722,1722,0
20231215,194800,65895289,1722,1722,1722,1722,0
20231215,194700,65895289,1722,1722,1722,1722,0
20231215,194600,65895289,1722,1722,1722,1722,0
20231215,194500,65895289,1722,1722,1722,1722,0
20231215,194400,65895289,1722,1722,1722,1722,0
20231215,194300,65895289,1722,1722,1722,1722,0
20231215,194200,65895289,1722,1722,1722,1722,0
20231215,194100,65895289,1722,1722,1722,1722,0
20231215,194000,65895289,1722,1722,1722,1722,0
20231215,193900,65895289,1722,1722,1722,1722,0
20231215,193800,65895289,1722,1722,1722,1722,0
20231215,193700,65895289,1722,1722,1722,1722,0
20231215,193600,65895289,1722,1722,1722,1722,0
20231215,193500,65895289,1722,1722,1722,1722,0
20231215,193400,65895289,1722,1722,1722,1722,0
20231215,193300,65895289,1722,1722,1722,1722,0
20231215,193200,65895289,1722,1722,1722,1722,0
20231215,193100,65895289,1722,1722,1722,1722,0
20231215,193000,65895289,1722,1722,1722,1722,118
20231215,192900,65895289,1722,1722,1722,1722,0
20231215,192800,65895289,1722,1722,1722,1722,0
20231215,192700,65895289,1722,1722,1722,1722,0
20231215,192600,65895289,1722,1722,1722,1722,0
20231215,192500,65895289,1722,1722,1722,1722,0
20231215,192400,65895289,1722,1722,1722,1722,0
20231215,192300,65895289,1722,1722,1722,1722,0
20231215,192200,65895289,1722,1722,1722,1722,0
20231215,192100,65895289,1722,1722,1722,1722,0
20231215,192000,65895289,1722,1722,1722,1722,0
20231215,191900,65895289,1722,1722,1722,1722,0
20231215,191800,65895289,1722,1722,1722,1722,0
20231215,191700,65895289,1722,1722,1722,1722,0
20231215,191600,65895289,1722,1722,1722,1722,0
20231215,191500,65895289,1722,1722,1722,1722,0
20231215,191400,65895289,1722,1722,1722,1722,0
20231215,191300,65895289,1722,1722,1722,1722,0
20231215,191200,65895289,1722,1722,1722,1722,0
20231215,191100,65895289,1722,1722,1722,1722,0
20231215,191000,65895289,1722,1722,1722,1722,0
20231215,190900,65895289,1722,1722,1722,1722,0
20231215,190800,65895289,1722,1722,1722,1722,0
20231215,190700,65895289,1722,1722,1722,1722,0
20231215,190600,65895289,1722,1722,1722,1722,0
20231215,190500,65895289,1722,1722,1722,1722,0
20231215,190400,65895289,1722,1722,1722,1722,0
20231215,190300,65895289,1722,1722,1722,1722,0
20231215,190200,65895289,1722,1722,1722,1722,0
20231215,190100,65895289,1722,1722,1722,1722,0
20231215,190000,65895289,1722,1722,1722,1722,118
20231215,185900,65895289,1722,1722,1722,1722,0
20231215,185800,65895289,1722,1722,1722,1722,0
20231215,185700,65895289,1722,1722,1722,1722,0
20231215,185600,65895289,1722,1722,1722,1722,0
20231215,185500,65895289,1722,1722,1722,1722,0
20231215,185400,65895289,1722,1722,1722,1722,0
20231215,185300,65895289,1722,1722,1722,1722,0
20231215,185200,65895289,1722,1722,1722,1722,0
20231215,185100,65895289,1722,1722,1722,1722,0
20231215,185000,65895289,1722,1722,1722,1722,0
20231215,184900,65895289,1722,1722,1722,1722,0
20231215,184800,65895289,1722,1722,1722,1722,0
20231215,184700,65895289,1722,1722,1722,1722,0
20231215,184600,65895289,1722,1722,1722,1722,0
20231215,184500,65895289,1722,1722,1722,1722,0
20231215,184400,65895289,1722,1722,1722,1722,0
20231215,184300,65895289,1722,1722,1722,1722,0
20231215,184200,65895289,1722,1722,1722,1722,0
20231215,184100,65895289,1722,1722,1722,1722,0
20231215,184000,65895289,1722,1722,1722,1722,0
20231215,183900,65895289,1722,1722,1722,1722,0
20231215,183800,65895289,1722,1722,1722,1722,0
20231215,183700,65895289,1722,1722,1722,1722,0
20231215,183600,65895289,1722,1722,1722,1722,0
20231215,183500,65895289,1722,1722,1722,1722,0
20231215,183400,65895289,1722,1722,1722,1722,0
20231215,183300,65895289,1722,1722,1722,1722,0
20231215,183200,65895289,1722,1722,1722,1722,0
20231215,183100,65895289,1722,1722,1722,1722,0
20231215,183000,65895289,1722,1722,1722,1722,118
20231215,182900,65895289,1722,1722,1722,1722,0
20231215,182800,65895289,1722,1722,1722,1722,0
20231215,182700,65895289,1722,1722,1722,1722,0
20231215,182600,65895289,1722,1722,1722,1722,0
20231215,182500,65895289,1722,1722,1722,1722,0
20231215,182400,65895289,1722,1722,1722,1722,0
20231215,182300,65895289,1722,1722,1722,1722,0
20231215,182200,65895289,1722,1722,1722,1722,0
20231215,182100,65895289,1722,1722,1722,1722,0
20231215,182000,65895289,1722,1722,1722,1722,0
20231215,181900,65895289,1722,1722,1722,1722,0
20231215,181800,65895289,1722,1722,1722,1722,0
20231215,181700,65895289,1722,1722,1722,1722,0
20231215,181600,65895289,1722,1722,1722,1722,0
20231215,181500,65895289,1722,1722,1722,1722,0
20231215,181400,65895289,1722,1722,1722,1722,0
20231215,181300,65895289,1722,1722,1722,1722,0
20231215,181200,65895289,1722,1722,1722,1722,0
20231215,181100,65895289,1722,1722,1722,1722,0
20231215,181000,65895289,1722,1722,1722,1722,0
20231215,180900,65895289,1722,1722,1722,1722,0
20231215,180800,65895289,1722,1722,1722,1722,0
20231215,180700,65895289,1722,1722,1722,1722,0
20231215,180600,65895289,1722,1722,1722,1722,0
20231215,180500,65895289,1722,1722,1722,1722,0
20231215,180400,65895289,1722,1722,1722,1722,0
20231215,180300,65895289,1722,1722,1722,1722,0
20231215,180200,65895289,1722,1722,1722,1722,0
20231215,180100,65895289,1722,1722,1722,1722,0
20231215,180000,65895289,1722,1722,1722,1722,118
20231215,175900,65895289,1722,1722,1722,1722,0
20231215,175800,65895289,1722,1722,1722,1722,0
20231215,175700,65895289,1722,1722,1722,1722,0
20231215,175600,65895289,1722,1722,1722,1722,0
20231215,175500,65895289,1722,1722,1722,1722,0
20231215,175400,65895289,1722,1722,1722,1722,0
20231215,175300,65895289,1722,1722,1722,1722,0
20231215,175200,65895289,1722,1722,1722,1722,0
20231215,175100,65895289,1722,1722,1722,1722,0
20231215,175000,65895289,1722,1722,1722,1722,0
20231215,174900,65895289,1722,1722,1722,1722,0
20231215,174800,65895289,1722,1722,1722,1722,0
20231215,174700,65895289,1722,1722,1722,1722,0
20231215,174600,65895289,1722,1722,1722,1722,0
20231215,174500,65895289,1722,1722,1722,1722,0
20231215,174400,65895289,1722,1722,1722,1722,0
20231215,174300,65895289,1722,1722,1722,1722,0
20231215,174200,65895289,1722,1722,1722,1722,0
20231215,174100,65895289,1722,1722,1722,1722,0
20231215,174000,65895289,1722,1722,1722,1722,0
20231215,173900,65895289,1722,1722,1722,1722,0
20231215,173800,65895289,1722,1722,1722,1722,0
20231215,173700,65895289,1722,1722,1722,1722,0
20231215,173600,65895289,1722,1722,1722,1722,0
20231215,173500,65895289,1722,1722,1722,1722,0
20231215,173400,65895289,1722,1722,1722,1722,0
20231215,173300,65895289,1722,1722,1722,1722,0
20231215,173200,65895289,1722,1722,1722,1722,0
20231215,173100,65895289,1722,1722,1722,1722,0
20231215,173000,65895289,1722,1722,1722,1722,118
20231215,172900,65895289,1722,1722,1722,1722,0
20231215,172800,65895289,1722,1722,1722,1722,0
20231215,172700,65895289,1722,1722,1722,1722,0
20231215,172600,65895289,1722,1722,1722,1722,0
20231215,172500,65895289,1722,1722,1722,1722,0
20231215,172400,65895289,1722,1722,1722,1722,0
20231215,172300,65895289,1722,1722,1722,1722,0
20231215,172200,65895289,1722,1722,1722,1722,0
20231215,172100,65895289,1722,1722,1722,1722,0
20231215,172000,65895289,1722,1722,1722,1722,0
20231215,171900,65895289,1722,1722,1722,1722,0
20231215,171800,65895289,1722,1722,1722,1722,0
20231215,171700,65895289,1722,1722,1722,1722,0
20231215,171600,65895289,1722,1722,1722,1722,0
20231215,171500,65895289,1722,1722,1722,1722,0
20231215,171400,65895289,1722,1722,1722,1722,0
20231215,171300,65895289,1722,1722,1722,1722,0
20231215,171200,65895289,1722,1722,1722,1722,0
20231215,171100,65895289,1722,1722,1722,1722,0
20231215,171000,65895289,1722,1722,1722,1722,0
20231215,170900,65895289,1722,1722,1722,1722,0
20231215,170800,65895289,1722,1722,1722,1722,0
20231215,170700,65895289,1722,1722,1722,1722,0
20231215,170600,65895289,1722,1722,1722,1722,0
20231215,170500,65895289,1722,1722,1722,1722,0
20231215,170400,65895289,1722,1722,1722,1722,0
20231215,170300,65895289,1722,1722,1722,1722,0
20231215,170200,65895289,1722,1722,1722,1722,0
20231215,170100,65895289,1722,1722,1722,1722,0
20231215,170000,65895289,1722,1722,1722,1722,118
20231215,165900,65895289,1722,1722,1722,1722,0
20231215,165800,65895289,1722,1722,1722,1722,0
20231215,165700,65895289,1722,1722,1722,1722,0
20231215,165600,65895289,1722,1722,1722,1722,0
20231215,165500,65895289,1722,1722,1722,1722,0
20231215,165400,65895289,1722,1722,1722,1722,0
20231215,165300,65895289,1722,1722,1722,1722,0
20231215,165200,65895289,1722,1722,1722,1722,0
20231215,165100,65895289,1722,1722,1722,1722,0
20231215,165000,65895289,1722,1722,1722,1722,0
20231215,164900,65895289,1722,1722,1722,1722,0
20231215,164800,65895289,1722,1722,1722,1722,0
20231215,164700,65895289,1722,1722,1722,1722,0
20231215,164600,65895289,1722,1722,1722,1722,0
20231215,164500,65895289,1722,1722,1722,1722,0
20231215,164400,65895289,1722,1722,1722,1722,0
20231215,164300,65895289,1722,1722,1722,1722,0
20231215,164200,65895289,1722,1722,1722,1722,0
20231215,164100,65895289,1722,1722,1722,1722,0
20231215,164000,65895289,1722,1722,1722,1722,0
20231215,163900,65895289,1722,1722,1722,1722,0
20231215,163800,65895289,1722,1722,1722,1722,0
20231215,163700,65895289,1722,1722,1722,1722,0
20231215,163600,65895289,1722,1722,1722,1722,0
20231215,163500,65895289,1722,1722,1722,1722,0
20231215,163400,65895289,1722,1722,1722,1722,0
20231215,163300,65895289,1722,1722,1722,1722,0
20231215,163200,65895289,1722,1722,1722,1722,0
20231215,163100,65895289,1722,1722,1722,1722,0
20231215,163000,65895289,1722,1722,1722,1722,118
20231215,162900,65895289,1722,1722,1722,1722,0
20231215,162800,65895289,1722,1722,1722,1722,0
20231215,162700,65895289,1722,1722,1722,1722,0
20231215,162600,65895289,1722,1722,1722,1722,0
20231215,162500,65895289,1722,1722,1722,1722,0
20231215,162400,65895289,1722,1722,1722,1722,0
20231215,162300,65895289,1722,1722,1722,1722,0
20231215,162200,65895289,1722,1722,1722,1722,0
20231215,162100,65895289,1722,1722,1722,1722,0
20231215,162000,65895289,1722,1722,1722,1722,0
20231215,161900,65895289,1722,1722,1722,1722,0
20231215,161800,65895289,1722,1722,1722,1722,0
20231215,161700,65895289,1722,1722,1722,1722,0
20231215,161600,65895289,1722,1722,1722,1722,0
20231215,161500,65895289,1722,1722,1722,1722,0
20231215,161400,65895289,1722,1722,1722,1722,0
20231215,161300,65895289,1722,1722,1722,1722,0
20231215,161200,65895289,1722,1722,1722,1722,0
20231215,161100,65895289,1722,1722,1722,1722,0
20231215,161000,65895289,1722,1722,1722,1722,0
20231215,160900,65895289,1722,1722,1722,1722,0
20231215,160800,65895289,1722,1722,1722,1722,0
20231215,160700,65895289,1722,1722,1722,1722,0
20231215,160600,65895289,1722,1722,1722,1722,0
20231215,160500,65895289,1722,1722,1722,1722,0
20231215,160400,65895289,1722,1722,1722,1722,0
20231215,160300,65895289,1722,1722,1722,1722,0
20231215,160200,65895289,1722,1722,1722,1722,0
20231215,160100,65895289,1722,1722,1722,1722,0
20231215,160000,65895289,1722,1722,1722,1722,118
20231215,155900,65895289,1722,1722,1722,1722,0
20231215,155800,65895289,1722,1722,1722,1722,0
20231215,155700,65895289,1722,1722,1722,1722,0
20231215,155600,65895289,1722,1722,1722,1722,0
20231215,155500,65895289,1722,1722,1722,1722,0
20231215,155400,65895289,1722,1722,1722,1722,0
20231215,155300,65895289,1722,1722,1722,1722,0
20231215,155200,65895289,1722,1722,1722,1722,0
20231215,155100,65895289,1722,1722,1722,1722,0
20231215,155000,65895289,1722,1722,1722,1722,0
20231215,154900,65895289,1722,1722,1722,1722,0
20231215,154800,65895289,1722,1722,1722,1722,0
20231215,154700,65895289,1722,1722,1722,1722,0
20231215,154600,65895289,1722,1722,1722,1722,0
20231215,154500,65895289,1722,1722,1722,1722,0
20231215,154400,65895289,1722,1722,1722,1722,0
20231215,154300,65895289,1722,1722,1722,1722,0
20231215,154200,65895289,1722,1722,1722,1722,0
20231215,154100,65895289,1722,1722,1722,1722,0
20231215,154000,65895289,1722,1722,1722,1722,0
20231215,153900,65895289,1722,1722,1722,1722,0
20231215,153800,65895289,1722,1722,1722,1722,0
20231215,153700,65895289,1722,1722,1722,1722,0
20231215,153600,65895289,1722,1722,1722,1722,0
20231215,153500,65895289,1722,1722,1722,1722,0
20231215,153400,65895289,1722,1722,1722,1722,0
20231215,153300,65895289,1722,1722,1722,1722,0
20231215,153200,65895289,1722,1722,1722,1722,0
20231215,153100,65895289,1722,1722,1722,1722,0
20231215,153000,65895289,1722,1722,1722,1722,236
20231215,152900,65692093,1722,1722,1722,1722,0
20231215,152800,65692093,1722,1722,1722,1722,0
20231215,152700,65692093,1722,1722,1722,1722,0
20231215,152600,65692093,1722,1722,1722,1722,0
20231215,152500,65692093,1722,1722,1722,1722,0
20231215,152400,65692093,1722,1722,1722,1722,0
20231215,152300,65692093,1722,1722,1722,1722,0
20231215,152200,65692093,1722,1722,1722,1722,0
20231215,152100,65692093,1722,1722,1722,1722,0
20231215,152000,65692093,1722,1722,1722,1722,0
20231215,151900,65692093,1722,1722,1722,1722,1
20231215,151800,65690371,1722,1722,1722,1722,0
20231215,151700,65690371,1722,1721,1722,1721,30
20231215,151600,65638740,1721,1720,1721,1720,216
20231215,151500,65267219,1720,1720,1720,1720,96
20231215,151400,65102099,1720,1720,1720,1720,1241
20231215,151300,62967579,1712,1712,1720,1712,5177
20231215,151200,54076255,1713,1713,1713,1712,301
20231215,151100,53560643,1713,1713,1713,1713,0
20231215,151000,53560643,1713,1713,1713,1713,0
20231215,150900,53560643,1713,1713,1713,1713,0
20231215,150800,53560643,1713,1713,1713,1713,0
20231215,150700,53560643,1713,1713,1713,1713,50
20231215,150600,53474993,1713,1713,1713,1713,0
20231215,150500,53474993,1713,1713,1713,1713,0
20231215,150400,53474993,1713,1713,1713,1713,1
20231215,150300,53473280,1713,1713,1713,1713,0
20231215,150200,53473280,1713,1713,1713,1713,0
20231215,150100,53473280,1713,1713,1713,1713,0
20231215,150000,53473280,1713,1713,1713,1713,0
20231215,145900,53473280,1713,1713,1713,1713,0
20231215,145800,53473280,1713,1713,1713,1713,0
20231215,145700,53473280,1713,1713,1713,1713,0
20231215,145600,53473280,1713,1713,1713,1713,0
20231215,145500,53473280,1713,1715,1715,1713,1042
20231215,145400,51688280,1717,1717,1717,1717,0
20231215,145300,51688280,1717,1717,1717,1717,0
20231215,145200,51688280,1717,1717,1717,1717,0
20231215,145100,51688280,1717,1717,1717,1717,0
20231215,145000,51688280,1717,1717,1717,1717,0
20231215,144900,51688280,1717,1717,1717,1717,0
20231215,144800,51688280,1717,1717,1717,1717,20
20231215,144700,51653940,1717,1717,1717,1717,0
20231215,144600,51653940,1717,1717,1717,1717,0
20231215,144500,51653940,1717,1717,1717,1717,1
20231215,144400,51652223,1712,1712,1712,1712,0
20231215,144300,51652223,1712,1712,1712,1712,0
20231215,144200,51652223,1712,1712,1712,1712,0
20231215,144100,51652223,1712,1712,1712,1712,0
20231215,144000,51652223,1712,1712,1712,1712,0
20231215,143900,51652223,1712,1712,1712,1712,1
20231215,143800,51650511,1716,1716,1716,1716,0
20231215,143700,51650511,1716,1716,1716,1716,0
20231215,143600,51650511,1716,1716,1716,1716,300
20231215,143500,51135711,1716,1716,1716,1716,57
20231215,143400,51037899,1712,1713,1713,1712,80
20231215,143300,50900930,1713,1713,1713,1713,233
20231215,143200,50501801,1713,1713,1713,1713,11
20231215,143100,50482958,1713,1713,1713,1713,0
20231215,143000,50482958,1713,1713,1713,1713,1
20231215,142900,50481245,1712,1712,1712,1712,0
20231215,142800,50481245,1712,1712,1712,1712,0
20231215,142700,50481245,1712,1712,1712,1712,0
20231215,142600,50481245,1712,1712,1712,1712,0
20231215,142500,50481245,1712,1712,1712,1712,0
20231215,142400,50481245,1712,1712,1712,1712,0
20231215,142300,50481245,1712,1712,1712,1712,0
20231215,142200,50481245,1712,1712,1712,1712,0
20231215,142100,50481245,1712,1712,1712,1712,0
20231215,142000,50481245,1712,1712,1712,1712,0
20231215,141900,50481245,1712,1712,1712,1712,0
20231215,141800,50481245,1712,1712,1712,1712,0
20231215,141700,50481245,1712,1712,1712,1712,0
20231215,141600,50481245,1712,1712,1712,1712,0
20231215,141500,50481245,1712,1712,1712,1712,158
20231215,141400,50210749,1713,1713,1713,1713,0
20231215,141300,50210749,1713,1713,1713,1713,76
20231215,141200,50080561,1713,1713,1713,1713,70
20231215,141100,49960651,1715,1715,1715,1715,0
20231215,141000,49960651,1715,1715,1715,1715,0
20231215,140900,49960651,1715,1715,1715,1715,0
20231215,140800,49960651,1715,1715,1715,1715,0
20231215,140700,49960651,1715,1715,1715,1715,0
20231215,140600,49960651,1715,1715,1715,1715,0
20231215,140500,49960651,1715,1717,1717,1715,21
20231215,140400,49924634,1717,1714,1717,1714,22
20231215,140300,49886923,1718,1717,1718,1717,800
20231215,140200,48512732,1717,1717,1717,1717,0
20231215,140100,48512732,1717,1717,1718,1717,252
20231215,140000,48080047,1717,1717,1717,1717,0
20231215,135900,48080047,1717,1717,1717,1717,0
20231215,135800,48080047,1717,1717,1717,1717,0
20231215,135700,48080047,1717,1717,1717,1717,0
20231215,135600,48080047,1717,1717,1717,1717,0
20231215,135500,48080047,1717,1717,1717,1717,0
20231215,135400,48080047,1717,1717,1717,1717,0
20231215,135300,48080047,1717,1717,1717,1717,0
20231215,135200,48080047,1717,1717,1717,1717,0
20231215,135100,48080047,1717,1717,1717,1717,0
20231215,135000,48080047,1717,1717,1717,1717,0
20231215,134900,48080047,1717,1717,1717,1717,160
20231215,134800,47805327,1713,1713,1713,1713,179
20231215,134700,47498700,1713,1713,1713,1713,0
20231215,134600,47498700,1713,1713,1713,1713,0
20231215,134500,47498700,1713,1713,1713,1713,0
20231215,134400,47498700,1713,1713,1713,1713,71
20231215,134300,47377077,1717,1717,1717,1717,0
20231215,134200,47377077,1717,1717,1717,1717,0
20231215,134100,47377077,1717,1717,1717,1717,10
20231215,134000,47359907,1713,1713,1713,1713,0
20231215,133900,47359907,1713,1713,1713,1713,0
20231215,133800,47359907,1713,1713,1713,1713,0
20231215,133700,47359907,1713,1713,1713,1713,0
20231215,133600,47359907,1713,1713,1713,1713,0
20231215,133500,47359907,1713,1713,1713,1713,16
20231215,133400,47332499,1713,1713,1713,1713,306
20231215,133300,46808321,1713,1713,1713,1713,0
20231215,133200,46808321,1713,1713,1713,1713,0
20231215,133100,46808321,1713,1713,1713,1713,0
20231215,133000,46808321,1713,1713,1713,1713,121
20231215,132900,46601048,1712,1712,1712,1712,0
20231215,132800,46601048,1712,1712,1712,1712,0
20231215,132700,46601048,1712,1712,1712,1712,2
20231215,132600,46597624,1712,1712,1712,1712,0
20231215,132500,46597624,1712,1712,1712,1712,0
20231215,132400,46597624,1712,1712,1712,1712,0
20231215,132300,46597624,1712,1712,1712,1712,0
20231215,132200,46597624,1712,1712,1712,1712,0
20231215,132100,46597624,1712,1712,1712,1712,0
20231215,132000,46597624,1712,1712,1712,1712,0
20231215,131900,46597624,1712,1712,1712,1712,0
20231215,131800,46597624,1712,1712,1712,1712,0
20231215,131700,46597624,1712,1712,1712,1712,0
20231215,131600,46597624,1712,1712,1712,1712,0
20231215,131500,46597624,1712,1712,1712,1712,0
20231215,131400,46597624,1712,1712,1712,1712,0
20231215,131300,46597624,1712,1712,1712,1712,0
20231215,131200,46597624,1712,1712,1712,1712,209
20231215,131100,46239816,1712,1712,1712,1712,0
20231215,131000,46239816,1712,1712,1712,1712,18
20231215,130900,46209000,1712,1712,1712,1712,0
20231215,130800,46209000,1712,1712,1712,1712,0
20231215,130700,46209000,1712,1712,1712,1712,0
20231215,130600,46209000,1712,1712,1712,1712,1
20231215,130500,46207288,1713,1713,1713,1713,0
20231215,130400,46207288,1713,1713,1713,1713,0
20231215,130300,46207288,1713,1713,1713,1713,0
20231215,130200,46207288,1713,1713,1713,1713,0
20231215,130100,46207288,1713,1713,1713,1713,26
20231215,130000,46162750,1713,1713,1713,1713,0
20231215,125900,46162750,1713,1713,1713,1713,0
20231215,125800,46162750,1713,1713,1713,1713,0
20231215,125700,46162750,1713,1713,1713,1713,1
20231215,125600,46161037,1713,1713,1713,1713,1
20231215,125500,46159324,1712,1712,1712,1712,0
20231215,125400,46159324,1712,1712,1712,1712,0
20231215,125300,46159324,1712,1712,1712,1712,0
20231215,125200,46159324,1712,1712,1712,1712,0
20231215,125100,46159324,1712,1712,1712,1712,0
20231215,125000,46159324,1712,1712,1712,1712,0
20231215,124900,46159324,1712,1712,1712,1712,0
20231215,124800,46159324,1712,1712,1712,1712,0
20231215,124700,46159324,1712,1712,1712,1712,0
20231215,124600,46159324,1712,1712,1712,1712,0
20231215,124500,46159324,1712,1712,1712,1712,2
20231215,124400,46155900,1713,1713,1713,1713,0
20231215,124300,46155900,1713,1713,1713,1713,0
20231215,124200,46155900,1713,1713,1713,1713,0
20231215,124100,46155900,1713,1713,1713,1713,0
20231215,124000,46155900,1713,1713,1713,1713,200
20231215,123900,45813300,1713,1713,1713,1713,99
20231215,123800,45643713,1713,1713,1713,1713,0
20231215,123700,45643713,1713,1713,1713,1713,0
20231215,123600,45643713,1713,1713,1713,1713,0
20231215,123500,45643713,1713,1713,1713,1713,0
20231215,123400,45643713,1713,1713,1713,1713,0
20231215,123300,45643713,1713,1713,1713,1713,1
20231215,123200,45642000,1712,1712,1712,1712,0
20231215,123100,45642000,1712,1712,1712,1712,7
20231215,123000,45630016,1713,1713,1713,1713,0
20231215,122900,45630016,1713,1713,1713,1713,0
20231215,122800,45630016,1713,1713,1713,1713,0
20231215,122700,45630016,1713,1713,1713,1713,1
20231215,122600,45628303,1712,1712,1712,1712,0
20231215,122500,45628303,1712,1712,1712,1712,0
20231215,122400,45628303,1712,1712,1712,1712,0
20231215,122300,45628303,1712,1712,1712,1712,0
20231215,122200,45628303,1712,1712,1712,1712,6
20231215,122100,45618031,1713,1713,1713,1713,0
20231215,122000,45618031,1713,1713,1713,1713,0
20231215,121900,45618031,1713,1713,1713,1713,0
20231215,121800,45618031,1713,1713,1713,1713,0
20231215,121700,45618031,1713,1713,1713,1713,0
20231215,121600,45618031,1713,1713,1713,1713,10
20231215,121500,45600901,1713,1713,1713,1713,2
20231215,121400,45597475,1713,1713,1713,1713,2
20231215,121300,45594049,1713,1713,1713,1713,0
20231215,121200,45594049,1713,1713,1713,1713,0
20231215,121100,45594049,1713,1713,1713,1713,0
20231215,121000,45594049,1713,1713,1713,1713,0
20231215,120900,45594049,1713,1713,1713,1713,10
20231215,120800,45576919,1712,1712,1712,1712,0
20231215,120700,45576919,1712,1712,1712,1712,0
20231215,120600,45576919,1712,1712,1712,1712,0
20231215,120500,45576919,1712,1712,1712,1712,0
20231215,120400,45576919,1712,1712,1712,1712,236
20231215,120300,45172887,1713,1713,1713,1713,0
20231215,120200,45172887,1713,1713,1713,1713,0
20231215,120100,45172887,1713,1713,1713,1713,0
20231215,120000,45172887,1713,1713,1713,1713,0
20231215,115900,45172887,1713,1713,1713,1713,0
20231215,115800,45172887,1713,1713,1713,1713,0
20231215,115700,45172887,1713,1713,1713,1713,0
20231215,115600,45172887,1713,1713,1713,1713,0
20231215,115500,45172887,1713,1713,1713,1713,0
20231215,115400,45172887,1713,1713,1713,1713,0
20231215,115300,45172887,1713,1713,1713,1713,0
20231215,115200,45172887,1713,1713,1713,1713,0
20231215,115100,45172887,1713,1713,1713,1713,0
20231215,115000,45172887,1713,1713,1713,1713,10
20231215,114900,45155757,1713,1713,1713,1713,660
20231215,114800,44025177,1716,1716,1716,1716,280
20231215,114700,43544697,1716,1713,1716,1713,36
20231215,114600,43482939,1717,1717,1717,1717,0
20231215,114500,43482939,1717,1717,1717,1717,0
20231215,114400,43482939,1717,1717,1717,1717,0
20231215,114300,43482939,1717,1717,1717,1717,0
20231215,114200,43482939,1717,1717,1717,1717,0
20231215,114100,43482939,1717,1717,1717,1717,0
20231215,114000,43482939,1717,1717,1717,1717,0
20231215,113900,43482939,1717,1717,1717,1717,0
20231215,113800,43482939,1717,1717,1717,1717,0
20231215,113700,43482939,1717,1717,1717,1717,0
20231215,113600,43482939,1717,1717,1717,1717,0
20231215,113500,43482939,1717,1717,1717,1717,0
20231215,113400,43482939,1717,1717,1717,1717,0
20231215,113300,43482939,1717,1717,1717,1717,0
20231215,113200,43482939,1717,1717,1717,1717,0
20231215,113100,43482939,1717,1717,1717,1717,0
20231215,113000,43482939,1717,1717,1717,1717,0
20231215,112900,43482939,1717,1713,1717,1713,76
20231215,112800,43352747,1712,1712,1712,1712,0
20231215,112700,43352747,1712,1712,1712,1712,0
20231215,112600,43352747,1712,1712,1712,1712,0
20231215,112500,43352747,1712,1712,1712,1712,202
20231215,112400,43006923,1713,1713,1713,1713,0
20231215,112300,43006923,1713,1713,1713,1713,0
20231215,112200,43006923,1713,1713,1713,1713,0
20231215,112100,43006923,1713,1713,1713,1713,0
20231215,112000,43006923,1713,1713,1713,1713,0
20231215,111900,43006923,1713,1713,1713,1713,0
20231215,111800,43006923,1713,1713,1713,1713,10
20231215,111700,42989793,1713,1713,1713,1713,56
20231215,111600,42893865,1717,1717,1717,1717,0
20231215,111500,42893865,1717,1717,1717,1717,0
20231215,111400,42893865,1717,1717,1717,1717,0
20231215,111300,42893865,1717,1717,1717,1717,0
20231215,111200,42893865,1717,1717,1717,1717,0
20231215,111100,42893865,1717,1717,1717,1717,0
20231215,111000,42893865,1717,1717,1717,1717,0
20231215,110900,42893865,1717,1717,1717,1717,10
20231215,110800,42876695,1717,1717,1717,1717,0
20231215,110700,42876695,1717,1717,1717,1717,0
20231215,110600,42876695,1717,1717,1717,1717,0
20231215,110500,42876695,1717,1717,1717,1717,0
20231215,110400,42876695,1717,1717,1717,1717,0
20231215,110300,42876695,1717,1717,1717,1717,0
20231215,110200,42876695,1717,1717,1717,1717,0
20231215,110100,42876695,1717,1717,1717,1717,0
20231215,110000,42876695,1717,1717,1717,1717,0
20231215,105900,42876695,1717,1717,1717,1717,0
20231215,105800,42876695,1717,1717,1717,1717,0
20231215,105700,42876695,1717,1717,1717,1717,0
20231215,105600,42876695,1717,1717,1717,1717,1
20231215,105500,42874978,1717,1718,1718,1717,250
20231215,105400,42445678,1718,1718,1718,1718,0
20231215,105300,42445678,1718,1718,1718,1718,0
20231215,105200,42445678,1718,1718,1718,1718,10
20231215,105100,42428498,1711,1711,1711,1711,0
20231215,105000,42428498,1711,1711,1711,1711,0
20231215,104900,42428498,1711,1711,1711,1711,0
20231215,104800,42428498,1711,1711,1711,1711,0
20231215,104700,42428498,1711,1712,1712,1711,300
20231215,104600,41915197,1711,1711,1711,1711,0
20231215,104500,41915197,1711,1711,1711,1711,0
20231215,104400,41915197,1711,1711,1711,1711,0
20231215,104300,41915197,1711,1711,1711,1711,0
20231215,104200,41915197,1711,1711,1711,1711,0
20231215,104100,41915197,1711,1711,1711,1711,19
20231215,104000,41882688,1711,1711,1711,1711,214
20231215,103900,41516534,1711,1711,1711,1711,1
20231215,103800,41514823,1711,1711,1711,1711,0
20231215,103700,41514823,1711,1711,1711,1711,0
20231215,103600,41514823,1711,1711,1711,1711,0
20231215,103500,41514823,1711,1711,1711,1711,50
20231215,103400,41429273,1711,1711,1711,1711,0
20231215,103300,41429273,1711,1711,1711,1711,0
20231215,103200,41429273,1711,1711,1711,1711,12
20231215,103100,41408741,1711,1711,1711,1711,2789
20231215,103000,36636762,1711,1711,1711,1711,0
20231215,102900,36636762,1711,1711,1711,1711,474
20231215,102800,35825748,1711,1711,1711,1711,0
20231215,102700,35825748,1711,1711,1711,1711,406
20231215,102600,35131082,1717,1717,1717,1717,3
20231215,102500,35125931,1718,1718,1718,1718,2
20231215,102400,35122495,1718,1718,1718,1718,2264
20231215,102300,31232943,1718,1718,1718,1718,0
20231215,102200,31232943,1718,1718,1718,1718,0
20231215,102100,31232943,1718,1718,1718,1718,0
20231215,102000,31232943,1718,1718,1718,1718,0
20231215,101900,31232943,1718,1718,1718,1718,1160
20231215,101800,29240063,1719,1719,1719,1719,167
20231215,101700,28952990,1723,1723,1723,1723,3
20231215,101600,28947821,1723,1723,1723,1723,1
20231215,101500,28946098,1723,1723,1723,1723,0
20231215,101400,28946098,1723,1723,1723,1723,3
20231215,101300,28940929,1723,1723,1723,1723,0
20231215,101200,28940929,1723,1722,1723,1722,7
20231215,101100,28928869,1723,1723,1723,1723,0
20231215,101000,28928869,1723,1723,1723,1723,0
20231215,100900,28928869,1723,1723,1723,1723,0
20231215,100800,28928869,1723,1723,1723,1723,0
20231215,100700,28928869,1723,1723,1723,1723,0
20231215,100600,28928869,1723,1723,1723,1723,0
20231215,100500,28928869,1723,1723,1723,1723,2
20231215,100400,28925423,1719,1719,1719,1719,133
20231215,100300,28696796,1720,1720,1723,1720,82
20231215,100200,28555753,1723,1723,1723,1723,0
20231215,100100,28555753,1723,1722,1723,1722,215
20231215,100000,28185322,1722,1722,1722,1722,0
20231215,095900,28185322,1722,1722,1722,1722,1690
20231215,095800,25275142,1722,1722,1722,1722,49
20231215,095700,25190764,1722,1722,1722,1722,1
20231215,095600,25189042,1724,1724,1724,1724,1
20231215,095500,25187318,1723,1723,1723,1723,0
20231215,095400,25187318,1723,1723,1723,1723,100
20231215,095300,25015018,1723,1723,1723,1723,1
20231215,095200,25013295,1725,1719,1725,1719,1026
20231215,095100,23244581,1719,1719,1719,1719,515
20231215,095000,22359296,1719,1719,1719,1719,0
20231215,094900,22359296,1719,1719,1719,1718,1035
20231215,094800,20581133,1718,1718,1718,1718,0
20231215,094700,20581133,1718,1718,1718,1718,0
20231215,094600,20581133,1718,1717,1718,1717,2645
20231215,094500,16037242,1717,1717,1717,1717,0
20231215,094400,16037242,1717,1717,1717,1717,1
20231215,094300,16035525,1710,1710,1710,1710,950
20231215,094200,14411025,1710,1710,1710,1710,20
20231215,094100,14376825,1710,1710,1710,1710,84
20231215,094000,14233185,1710,1709,1710,1709,489
20231215,093900,13397425,1709,1709,1709,1709,19
20231215,093800,13364954,1709,1709,1709,1709,4
20231215,093700,13358118,1706,1706,1706,1706,0
20231215,093600,13358118,1706,1707,1707,1706,500
20231215,093500,12505108,1707,1710,1710,1707,28
20231215,093400,12457266,1709,1710,1710,1709,22
20231215,093300,12419647,1710,1710,1710,1710,119
20231215,093200,12216157,1710,1710,1710,1710,0
20231215,093100,12216157,1710,1710,1710,1710,0
20231215,093000,12216157,1710,1710,1710,1710,0
20231215,092900,12216157,1710,1710,1710,1710,24
20231215,092800,12175117,1710,1710,1710,1710,10
20231215,092700,12158017,1710,1710,1710,1710,1
20231215,092600,12156307,1710,1710,1710,1710,117
20231215,092500,11956237,1710,1710,1710,1710,397
20231215,092400,11277367,1710,1713,1713,1710,213
20231215,092300,10913035,1713,1713,1713,1713,27
20231215,092200,10866784,1713,1713,1713,1713,37
20231215,092100,10803403,1713,1713,1713,1713,610
20231215,092000,9758473,1713,1713,1713,1713,100
20231215,091900,9587173,1713,1713,1713,1713,1
20231215,091800,9585460,1723,1723,1723,1723,0
20231215,091700,9585460,1723,1723,1723,1723,0
20231215,091600,9585460,1723,1723,1723,1723,1
20231215,091500,9583737,1723,1723,1723,1723,0
20231215,091400,9583737,1723,1712,1723,1712,338
20231215,091300,9005048,1712,1712,1712,1711,27
20231215,091200,8958826,1725,1725,1725,1725,0
20231215,091100,8958826,1725,1725,1725,1725,0
20231215,091000,8958826,1725,1710,1725,1710,3
20231215,090900,8953681,1725,1725,1725,1725,1
20231215,090800,8951956,1710,1710,1710,1710,1
20231215,090700,8950246,1726,1726,1726,1726,1
20231215,090600,8948520,1727,1727,1727,1727,0
20231215,090500,8948520,1727,1713,1727,1704,2765
20231215,090400,4216771,1734,1715,1736,1714,967
20231215,090300,2558492,1737,1737,1737,1737,0
20231215,090200,2558492,1737,1739,1739,1714,118
20231215,090100,2356192,1740,1719,1740,1719,965
20231215,090000,681781,1720,1713,1720,1713,398