KissMeData/014910/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,185900,75399578,1496,1496,1496,1496,1272
20231214,185800,75399578,1496,1496,1496,1496,0
20231214,185700,75399578,1496,1496,1496,1496,0
20231214,185600,75399578,1496,1496,1496,1496,0
20231214,185500,75399578,1496,1496,1496,1496,0
20231214,185400,75399578,1496,1496,1496,1496,0
20231214,185300,75399578,1496,1496,1496,1496,0
20231214,185200,75399578,1496,1496,1496,1496,0
20231214,185100,75399578,1496,1496,1496,1496,0
20231214,185000,75399578,1496,1496,1496,1496,0
20231214,184900,75399578,1496,1496,1496,1496,0
20231214,184800,75399578,1496,1496,1496,1496,0
20231214,184700,75399578,1496,1496,1496,1496,0
20231214,184600,75399578,1496,1496,1496,1496,0
20231214,184500,75399578,1496,1496,1496,1496,0
20231214,184400,75399578,1496,1496,1496,1496,0
20231214,184300,75399578,1496,1496,1496,1496,0
20231214,184200,75399578,1496,1496,1496,1496,0
20231214,184100,75399578,1496,1496,1496,1496,0
20231214,184000,75399578,1496,1496,1496,1496,0
20231214,183900,75399578,1496,1496,1496,1496,0
20231214,183800,75399578,1496,1496,1496,1496,0
20231214,183700,75399578,1496,1496,1496,1496,0
20231214,183600,75399578,1496,1496,1496,1496,0
20231214,183500,75399578,1496,1496,1496,1496,0
20231214,183400,75399578,1496,1496,1496,1496,0
20231214,183300,75399578,1496,1496,1496,1496,0
20231214,183200,75399578,1496,1496,1496,1496,0
20231214,183100,75399578,1496,1496,1496,1496,0
20231214,183000,75399578,1496,1496,1496,1496,0
20231214,182900,75399578,1496,1496,1496,1496,1272
20231214,182800,75399578,1496,1496,1496,1496,0
20231214,182700,75399578,1496,1496,1496,1496,0
20231214,182600,75399578,1496,1496,1496,1496,0
20231214,182500,75399578,1496,1496,1496,1496,0
20231214,182400,75399578,1496,1496,1496,1496,0
20231214,182300,75399578,1496,1496,1496,1496,0
20231214,182200,75399578,1496,1496,1496,1496,0
20231214,182100,75399578,1496,1496,1496,1496,0
20231214,182000,75399578,1496,1496,1496,1496,0
20231214,181900,75399578,1496,1496,1496,1496,0
20231214,181800,75399578,1496,1496,1496,1496,0
20231214,181700,75399578,1496,1496,1496,1496,0
20231214,181600,75399578,1496,1496,1496,1496,0
20231214,181500,75399578,1496,1496,1496,1496,0
20231214,181400,75399578,1496,1496,1496,1496,0
20231214,181300,75399578,1496,1496,1496,1496,0
20231214,181200,75399578,1496,1496,1496,1496,0
20231214,181100,75399578,1496,1496,1496,1496,0
20231214,181000,75399578,1496,1496,1496,1496,0
20231214,180900,75399578,1496,1496,1496,1496,0
20231214,180800,75399578,1496,1496,1496,1496,0
20231214,180700,75399578,1496,1496,1496,1496,0
20231214,180600,75399578,1496,1496,1496,1496,0
20231214,180500,75399578,1496,1496,1496,1496,0
20231214,180400,75399578,1496,1496,1496,1496,0
20231214,180300,75399578,1496,1496,1496,1496,0
20231214,180200,75399578,1496,1496,1496,1496,0
20231214,180100,75399578,1496,1496,1496,1496,0
20231214,180000,75399578,1496,1496,1496,1496,0
20231214,175900,75399578,1496,1496,1496,1496,1272
20231214,175800,75399578,1496,1496,1496,1496,0
20231214,175700,75399578,1496,1496,1496,1496,0
20231214,175600,75399578,1496,1496,1496,1496,0
20231214,175500,75399578,1496,1496,1496,1496,0
20231214,175400,75399578,1496,1496,1496,1496,0
20231214,175300,75399578,1496,1496,1496,1496,0
20231214,175200,75399578,1496,1496,1496,1496,0
20231214,175100,75399578,1496,1496,1496,1496,0
20231214,175000,75399578,1496,1496,1496,1496,0
20231214,174900,75399578,1496,1496,1496,1496,0
20231214,174800,75399578,1496,1496,1496,1496,0
20231214,174700,75399578,1496,1496,1496,1496,0
20231214,174600,75399578,1496,1496,1496,1496,0
20231214,174500,75399578,1496,1496,1496,1496,0
20231214,174400,75399578,1496,1496,1496,1496,0
20231214,174300,75399578,1496,1496,1496,1496,0
20231214,174200,75399578,1496,1496,1496,1496,0
20231214,174100,75399578,1496,1496,1496,1496,0
20231214,174000,75399578,1496,1496,1496,1496,0
20231214,173900,75399578,1496,1496,1496,1496,0
20231214,173800,75399578,1496,1496,1496,1496,0
20231214,173700,75399578,1496,1496,1496,1496,0
20231214,173600,75399578,1496,1496,1496,1496,0
20231214,173500,75399578,1496,1496,1496,1496,0
20231214,173400,75399578,1496,1496,1496,1496,0
20231214,173300,75399578,1496,1496,1496,1496,0
20231214,173200,75399578,1496,1496,1496,1496,0
20231214,173100,75399578,1496,1496,1496,1496,0
20231214,173000,75399578,1496,1496,1496,1496,0
20231214,172900,75399578,1496,1496,1496,1496,1272
20231214,172800,75399578,1496,1496,1496,1496,0
20231214,172700,75399578,1496,1496,1496,1496,0
20231214,172600,75399578,1496,1496,1496,1496,0
20231214,172500,75399578,1496,1496,1496,1496,0
20231214,172400,75399578,1496,1496,1496,1496,0
20231214,172300,75399578,1496,1496,1496,1496,0
20231214,172200,75399578,1496,1496,1496,1496,0
20231214,172100,75399578,1496,1496,1496,1496,0
20231214,172000,75399578,1496,1496,1496,1496,0
20231214,171900,75399578,1496,1496,1496,1496,0
20231214,171800,75399578,1496,1496,1496,1496,0
20231214,171700,75399578,1496,1496,1496,1496,0
20231214,171600,75399578,1496,1496,1496,1496,0
20231214,171500,75399578,1496,1496,1496,1496,0
20231214,171400,75399578,1496,1496,1496,1496,0
20231214,171300,75399578,1496,1496,1496,1496,0
20231214,171200,75399578,1496,1496,1496,1496,0
20231214,171100,75399578,1496,1496,1496,1496,0
20231214,171000,75399578,1496,1496,1496,1496,0
20231214,170900,75399578,1496,1496,1496,1496,0
20231214,170800,75399578,1496,1496,1496,1496,0
20231214,170700,75399578,1496,1496,1496,1496,0
20231214,170600,75399578,1496,1496,1496,1496,0
20231214,170500,75399578,1496,1496,1496,1496,0
20231214,170400,75399578,1496,1496,1496,1496,0
20231214,170300,75399578,1496,1496,1496,1496,0
20231214,170200,75399578,1496,1496,1496,1496,0
20231214,170100,75399578,1496,1496,1496,1496,0
20231214,170000,75399578,1496,1496,1496,1496,0
20231214,165900,75399578,1496,1496,1496,1496,1272
20231214,165800,75399578,1496,1496,1496,1496,0
20231214,165700,75399578,1496,1496,1496,1496,0
20231214,165600,75399578,1496,1496,1496,1496,0
20231214,165500,75399578,1496,1496,1496,1496,0
20231214,165400,75399578,1496,1496,1496,1496,0
20231214,165300,75399578,1496,1496,1496,1496,0
20231214,165200,75399578,1496,1496,1496,1496,0
20231214,165100,75399578,1496,1496,1496,1496,0
20231214,165000,75399578,1496,1496,1496,1496,0
20231214,164900,75399578,1496,1496,1496,1496,0
20231214,164800,75399578,1496,1496,1496,1496,0
20231214,164700,75399578,1496,1496,1496,1496,0
20231214,164600,75399578,1496,1496,1496,1496,0
20231214,164500,75399578,1496,1496,1496,1496,0
20231214,164400,75399578,1496,1496,1496,1496,0
20231214,164300,75399578,1496,1496,1496,1496,0
20231214,164200,75399578,1496,1496,1496,1496,0
20231214,164100,75399578,1496,1496,1496,1496,0
20231214,164000,75399578,1496,1496,1496,1496,0
20231214,163900,75399578,1496,1496,1496,1496,0
20231214,163800,75399578,1496,1496,1496,1496,0
20231214,163700,75399578,1496,1496,1496,1496,0
20231214,163600,75399578,1496,1496,1496,1496,0
20231214,163500,75399578,1496,1496,1496,1496,0
20231214,163400,75399578,1496,1496,1496,1496,0
20231214,163300,75399578,1496,1496,1496,1496,0
20231214,163200,75399578,1496,1496,1496,1496,0
20231214,163100,75399578,1496,1496,1496,1496,0
20231214,163000,75399578,1496,1496,1496,1496,0
20231214,162900,75399578,1496,1496,1496,1496,1272
20231214,162800,75399578,1496,1496,1496,1496,0
20231214,162700,75399578,1496,1496,1496,1496,0
20231214,162600,75399578,1496,1496,1496,1496,0
20231214,162500,75399578,1496,1496,1496,1496,0
20231214,162400,75399578,1496,1496,1496,1496,0
20231214,162300,75399578,1496,1496,1496,1496,0
20231214,162200,75399578,1496,1496,1496,1496,0
20231214,162100,75399578,1496,1496,1496,1496,0
20231214,162000,75399578,1496,1496,1496,1496,0
20231214,161900,75399578,1496,1496,1496,1496,0
20231214,161800,75399578,1496,1496,1496,1496,0
20231214,161700,75399578,1496,1496,1496,1496,0
20231214,161600,75399578,1496,1496,1496,1496,0
20231214,161500,75399578,1496,1496,1496,1496,0
20231214,161400,75399578,1496,1496,1496,1496,0
20231214,161300,75399578,1496,1496,1496,1496,0
20231214,161200,75399578,1496,1496,1496,1496,0
20231214,161100,75399578,1496,1496,1496,1496,0
20231214,161000,75399578,1496,1496,1496,1496,0
20231214,160900,75399578,1496,1496,1496,1496,0
20231214,160800,75399578,1496,1496,1496,1496,0
20231214,160700,75399578,1496,1496,1496,1496,0
20231214,160600,75399578,1496,1496,1496,1496,0
20231214,160500,75399578,1496,1496,1496,1496,0
20231214,160400,75399578,1496,1496,1496,1496,0
20231214,160300,75399578,1496,1496,1496,1496,0
20231214,160200,75399578,1496,1496,1496,1496,0
20231214,160100,75399578,1496,1496,1496,1496,0
20231214,160000,75399578,1496,1496,1496,1496,0
20231214,155900,75399578,1496,1496,1496,1496,1272
20231214,155800,75399578,1496,1496,1496,1496,0
20231214,155700,75399578,1496,1496,1496,1496,0
20231214,155600,75399578,1496,1496,1496,1496,0
20231214,155500,75399578,1496,1496,1496,1496,0
20231214,155400,75399578,1496,1496,1496,1496,0
20231214,155300,75399578,1496,1496,1496,1496,0
20231214,155200,75399578,1496,1496,1496,1496,0
20231214,155100,75399578,1496,1496,1496,1496,0
20231214,155000,75399578,1496,1496,1496,1496,0
20231214,154900,75399578,1496,1496,1496,1496,0
20231214,154800,75399578,1496,1496,1496,1496,0
20231214,154700,75399578,1496,1496,1496,1496,0
20231214,154600,75399578,1496,1496,1496,1496,0
20231214,154500,75399578,1496,1496,1496,1496,0
20231214,154400,75399578,1496,1496,1496,1496,0
20231214,154300,75399578,1496,1496,1496,1496,0
20231214,154200,75399578,1496,1496,1496,1496,0
20231214,154100,75399578,1496,1496,1496,1496,0
20231214,154000,75399578,1496,1496,1496,1496,0
20231214,153900,75399578,1496,1496,1496,1496,0
20231214,153800,75399578,1496,1496,1496,1496,0
20231214,153700,75399578,1496,1496,1496,1496,0
20231214,153600,75399578,1496,1496,1496,1496,0
20231214,153500,75399578,1496,1496,1496,1496,0
20231214,153400,75399578,1496,1496,1496,1496,0
20231214,153300,75399578,1496,1496,1496,1496,0
20231214,153200,75399578,1496,1496,1496,1496,0
20231214,153100,75399578,1496,1496,1496,1496,0
20231214,153000,75399578,1496,1496,1496,1496,1272
20231214,152900,73496666,1500,1500,1500,1500,0
20231214,152800,73496666,1500,1500,1500,1500,0
20231214,152700,73496666,1500,1500,1500,1500,0
20231214,152600,73496666,1500,1500,1500,1500,0
20231214,152500,73496666,1500,1500,1500,1500,0
20231214,152400,73496666,1500,1500,1500,1500,0
20231214,152300,73496666,1500,1500,1500,1500,0
20231214,152200,73496666,1500,1500,1500,1500,0
20231214,152100,73496666,1500,1500,1500,1500,0
20231214,152000,73496666,1500,1500,1500,1500,0
20231214,151900,73496666,1500,1500,1500,1500,0
20231214,151800,73496666,1500,1500,1500,1500,0
20231214,151700,73496666,1500,1499,1500,1499,100
20231214,151600,73346683,1499,1499,1500,1499,554
20231214,151500,72516219,1498,1498,1498,1498,0
20231214,151400,72516219,1498,1498,1498,1498,308
20231214,151300,72054835,1498,1498,1499,1498,3001
20231214,151200,67559336,1498,1498,1498,1498,0
20231214,151100,67559336,1498,1498,1498,1498,0
20231214,151000,67559336,1498,1498,1498,1498,0
20231214,150900,67559336,1498,1498,1498,1498,4
20231214,150800,67553344,1498,1498,1498,1498,200
20231214,150700,67253744,1499,1499,1499,1499,197
20231214,150600,66958441,1499,1499,1499,1499,4
20231214,150500,66952445,1499,1502,1502,1499,1255
20231214,150400,65069847,1502,1502,1502,1502,0
20231214,150300,65069847,1502,1502,1502,1502,4
20231214,150200,65063839,1502,1502,1502,1502,0
20231214,150100,65063839,1502,1502,1502,1502,0
20231214,150000,65063839,1502,1502,1502,1502,4
20231214,145900,65057831,1502,1502,1502,1502,0
20231214,145800,65057831,1502,1502,1502,1502,0
20231214,145700,65057831,1502,1502,1502,1502,4
20231214,145600,65051823,1502,1502,1502,1502,0
20231214,145500,65051823,1502,1502,1502,1502,0
20231214,145400,65051823,1502,1502,1502,1502,4
20231214,145300,65045815,1502,1502,1502,1502,0
20231214,145200,65045815,1502,1502,1502,1502,0
20231214,145100,65045815,1502,1502,1502,1502,5
20231214,145000,65038305,1503,1503,1503,1503,0
20231214,144900,65038305,1503,1503,1503,1503,0
20231214,144800,65038305,1503,1503,1503,1503,0
20231214,144700,65038305,1503,1503,1503,1503,5
20231214,144600,65030790,1503,1503,1503,1503,0
20231214,144500,65030790,1503,1503,1503,1503,0
20231214,144400,65030790,1503,1503,1503,1503,105
20231214,144300,64872975,1503,1503,1503,1503,0
20231214,144200,64872975,1503,1503,1503,1503,0
20231214,144100,64872975,1503,1503,1503,1503,0
20231214,144000,64872975,1503,1503,1503,1503,15
20231214,143900,64850430,1503,1503,1503,1503,5
20231214,143800,64842915,1503,1503,1503,1503,0
20231214,143700,64842915,1503,1503,1503,1503,0
20231214,143600,64842915,1503,1503,1503,1503,15
20231214,143500,64820370,1503,1503,1503,1503,0
20231214,143400,64820370,1503,1503,1503,1503,700
20231214,143300,63768270,1503,1503,1503,1503,15
20231214,143200,63745725,1503,1503,1503,1503,4
20231214,143100,63739713,1503,1503,1503,1503,0
20231214,143000,63739713,1503,1503,1503,1503,4
20231214,142900,63733701,1503,1503,1503,1503,0
20231214,142800,63733701,1503,1503,1503,1503,4
20231214,142700,63727689,1503,1503,1503,1503,0
20231214,142600,63727689,1503,1503,1503,1503,4
20231214,142500,63721677,1503,1503,1503,1503,54
20231214,142400,63640515,1503,1503,1503,1503,4
20231214,142300,63634503,1503,1503,1503,1503,9
20231214,142200,63620976,1503,1503,1503,1503,4
20231214,142100,63614964,1503,1503,1503,1503,0
20231214,142000,63614964,1503,1503,1503,1503,0
20231214,141900,63614964,1503,1503,1503,1503,0
20231214,141800,63614964,1503,1503,1503,1503,4
20231214,141700,63608952,1503,1503,1503,1503,4
20231214,141600,63602940,1500,1500,1500,1500,0
20231214,141500,63602940,1500,1500,1500,1500,0
20231214,141400,63602940,1500,1500,1500,1500,4
20231214,141300,63596940,1504,1504,1504,1504,4
20231214,141200,63590924,1500,1500,1500,1500,641
20231214,141100,62629424,1500,1502,1502,1500,15468
20231214,141000,39425677,1504,1504,1504,1504,1295
20231214,140900,37477997,1504,1504,1504,1504,0
20231214,140800,37477997,1504,1504,1504,1504,0
20231214,140700,37477997,1504,1504,1504,1504,0
20231214,140600,37477997,1504,1504,1504,1504,0
20231214,140500,37477997,1504,1504,1504,1504,0
20231214,140400,37477997,1504,1504,1504,1504,0
20231214,140300,37477997,1504,1504,1504,1504,0
20231214,140200,37477997,1504,1504,1504,1504,0
20231214,140100,37477997,1504,1504,1504,1504,0
20231214,140000,37477997,1504,1504,1504,1504,0
20231214,135900,37477997,1504,1504,1504,1504,4
20231214,135800,37471981,1505,1505,1505,1505,55
20231214,135700,37389206,1505,1505,1505,1505,0
20231214,135600,37389206,1505,1504,1505,1504,8
20231214,135500,37377173,1505,1505,1505,1505,0
20231214,135400,37377173,1505,1505,1505,1505,1
20231214,135300,37375668,1505,1505,1505,1505,0
20231214,135200,37375668,1505,1505,1505,1505,10
20231214,135100,37360618,1505,1505,1505,1505,0
20231214,135000,37360618,1505,1505,1505,1505,0
20231214,134900,37360618,1505,1505,1505,1505,1
20231214,134800,37359113,1505,1505,1505,1505,98
20231214,134700,37211623,1505,1505,1505,1505,0
20231214,134600,37211623,1505,1505,1505,1505,1
20231214,134500,37210118,1505,1505,1505,1505,0
20231214,134400,37210118,1505,1505,1505,1505,0
20231214,134300,37210118,1505,1505,1505,1505,2
20231214,134200,37207108,1505,1505,1505,1505,0
20231214,134100,37207108,1505,1505,1505,1505,4
20231214,134000,37201088,1505,1505,1505,1505,0
20231214,133900,37201088,1505,1505,1505,1505,1
20231214,133800,37199583,1505,1505,1505,1505,1
20231214,133700,37198078,1505,1505,1505,1505,0
20231214,133600,37198078,1505,1505,1505,1505,1
20231214,133500,37196573,1505,1505,1505,1505,1
20231214,133400,37195068,1505,1505,1505,1505,0
20231214,133300,37195068,1505,1505,1505,1505,0
20231214,133200,37195068,1505,1505,1505,1505,0
20231214,133100,37195068,1505,1505,1505,1505,1
20231214,133000,37193563,1505,1505,1505,1504,152
20231214,132900,36964953,1505,1505,1505,1505,0
20231214,132800,36964953,1505,1504,1505,1504,1212
20231214,132700,35142104,1504,1504,1504,1504,0
20231214,132600,35142104,1504,1504,1504,1504,0
20231214,132500,35142104,1504,1504,1504,1504,1
20231214,132400,35140600,1504,1504,1504,1504,0
20231214,132300,35140600,1504,1504,1504,1504,1
20231214,132200,35139096,1504,1504,1504,1504,0
20231214,132100,35139096,1504,1504,1504,1504,0
20231214,132000,35139096,1504,1504,1504,1504,0
20231214,131900,35139096,1504,1504,1504,1504,0
20231214,131800,35139096,1504,1504,1504,1504,1
20231214,131700,35137592,1504,1504,1504,1504,0
20231214,131600,35137592,1504,1504,1504,1504,0
20231214,131500,35137592,1504,1504,1504,1504,0
20231214,131400,35137592,1504,1504,1504,1504,0
20231214,131300,35137592,1504,1504,1504,1504,0
20231214,131200,35137592,1504,1504,1504,1504,0
20231214,131100,35137592,1504,1504,1504,1504,0
20231214,131000,35137592,1504,1504,1504,1504,0
20231214,130900,35137592,1504,1504,1504,1504,0
20231214,130800,35137592,1504,1504,1504,1504,0
20231214,130700,35137592,1504,1504,1504,1504,0
20231214,130600,35137592,1504,1504,1504,1504,0
20231214,130500,35137592,1504,1504,1504,1504,0
20231214,130400,35137592,1504,1504,1504,1504,0
20231214,130300,35137592,1504,1504,1504,1504,0
20231214,130200,35137592,1504,1504,1504,1504,0
20231214,130100,35137592,1504,1504,1504,1504,0
20231214,130000,35137592,1504,1504,1504,1504,0
20231214,125900,35137592,1504,1504,1504,1504,0
20231214,125800,35137592,1504,1504,1504,1504,0
20231214,125700,35137592,1504,1504,1504,1504,0
20231214,125600,35137592,1504,1504,1504,1504,1
20231214,125500,35136088,1504,1504,1504,1504,0
20231214,125400,35136088,1504,1504,1504,1504,0
20231214,125300,35136088,1504,1504,1504,1504,0
20231214,125200,35136088,1504,1504,1504,1504,0
20231214,125100,35136088,1504,1504,1504,1504,0
20231214,125000,35136088,1504,1504,1504,1504,1
20231214,124900,35134584,1502,1502,1502,1502,115
20231214,124800,34961854,1504,1504,1504,1504,1
20231214,124700,34960350,1505,1505,1505,1505,0
20231214,124600,34960350,1505,1505,1505,1505,0
20231214,124500,34960350,1505,1505,1505,1505,0
20231214,124400,34960350,1505,1505,1505,1505,0
20231214,124300,34960350,1505,1505,1505,1505,0
20231214,124200,34960350,1505,1505,1505,1505,0
20231214,124100,34960350,1505,1505,1505,1505,0
20231214,124000,34960350,1505,1505,1505,1505,0
20231214,123900,34960350,1505,1505,1505,1505,0
20231214,123800,34960350,1505,1505,1505,1505,0
20231214,123700,34960350,1505,1505,1505,1505,0
20231214,123600,34960350,1505,1505,1505,1505,0
20231214,123500,34960350,1505,1505,1505,1505,0
20231214,123400,34960350,1505,1505,1505,1505,0
20231214,123300,34960350,1505,1505,1505,1505,0
20231214,123200,34960350,1505,1505,1505,1505,0
20231214,123100,34960350,1505,1505,1505,1505,0
20231214,123000,34960350,1505,1505,1505,1505,0
20231214,122900,34960350,1505,1505,1505,1505,0
20231214,122800,34960350,1505,1505,1505,1505,0
20231214,122700,34960350,1505,1505,1505,1505,0
20231214,122600,34960350,1505,1505,1505,1505,0
20231214,122500,34960350,1505,1505,1505,1505,0
20231214,122400,34960350,1505,1505,1505,1505,0
20231214,122300,34960350,1505,1505,1505,1505,0
20231214,122200,34960350,1505,1505,1505,1505,300
20231214,122100,34508850,1505,1505,1505,1505,0
20231214,122000,34508850,1505,1505,1505,1505,0
20231214,121900,34508850,1505,1501,1505,1501,72
20231214,121800,34400774,1505,1502,1505,1501,2267
20231214,121700,30997776,1505,1505,1505,1505,0
20231214,121600,30997776,1505,1505,1505,1505,0
20231214,121500,30997776,1505,1505,1505,1505,0
20231214,121400,30997776,1505,1505,1505,1505,0
20231214,121300,30997776,1505,1505,1505,1505,0
20231214,121200,30997776,1505,1505,1505,1505,0
20231214,121100,30997776,1505,1505,1505,1505,0
20231214,121000,30997776,1505,1505,1505,1505,0
20231214,120900,30997776,1505,1505,1505,1505,0
20231214,120800,30997776,1505,1503,1505,1503,21
20231214,120700,30966211,1505,1505,1505,1505,2
20231214,120600,30963201,1502,1502,1502,1502,331
20231214,120500,30466039,1505,1505,1505,1505,1
20231214,120400,30464534,1503,1503,1503,1503,10
20231214,120300,30449504,1505,1505,1505,1505,11
20231214,120200,30432949,1505,1505,1505,1505,0
20231214,120100,30432949,1505,1505,1505,1505,0
20231214,120000,30432949,1505,1505,1505,1505,0
20231214,115900,30432949,1505,1505,1505,1505,0
20231214,115800,30432949,1505,1505,1505,1505,0
20231214,115700,30432949,1505,1505,1505,1505,0
20231214,115600,30432949,1505,1505,1505,1505,0
20231214,115500,30432949,1505,1505,1505,1505,0
20231214,115400,30432949,1505,1505,1505,1505,0
20231214,115300,30432949,1505,1505,1505,1505,0
20231214,115200,30432949,1505,1505,1505,1505,0
20231214,115100,30432949,1505,1501,1505,1501,62
20231214,115000,30339883,1505,1505,1505,1505,1
20231214,114900,30338378,1505,1505,1505,1505,0
20231214,114800,30338378,1505,1505,1505,1505,3
20231214,114700,30333863,1505,1505,1505,1505,0
20231214,114600,30333863,1505,1505,1505,1505,1
20231214,114500,30332358,1505,1505,1505,1505,0
20231214,114400,30332358,1505,1505,1505,1505,1
20231214,114300,30330853,1505,1505,1505,1505,0
20231214,114200,30330853,1505,1501,1505,1501,62
20231214,114100,30237787,1505,1505,1505,1505,1
20231214,114000,30236282,1507,1507,1507,1507,0
20231214,113900,30236282,1507,1507,1507,1507,0
20231214,113800,30236282,1507,1507,1507,1507,1
20231214,113700,30234775,1507,1500,1507,1500,2
20231214,113600,30231768,1507,1507,1507,1507,0
20231214,113500,30231768,1507,1507,1507,1507,0
20231214,113400,30231768,1507,1507,1507,1500,63
20231214,113300,30137254,1507,1507,1507,1507,0
20231214,113200,30137254,1507,1507,1507,1507,1
20231214,113100,30135747,1507,1507,1507,1507,0
20231214,113000,30135747,1507,1507,1507,1507,0
20231214,112900,30135747,1507,1507,1507,1507,0
20231214,112800,30135747,1507,1503,1507,1500,4500
20231214,112700,23376622,1507,1507,1507,1507,0
20231214,112600,23376622,1507,1503,1507,1503,62
20231214,112500,23283432,1507,1507,1507,1507,0
20231214,112400,23283432,1507,1507,1507,1507,0
20231214,112300,23283432,1507,1507,1507,1507,0
20231214,112200,23283432,1507,1507,1507,1507,1
20231214,112100,23281925,1507,1507,1507,1507,0
20231214,112000,23281925,1507,1507,1507,1507,0
20231214,111900,23281925,1507,1507,1507,1507,0
20231214,111800,23281925,1507,1504,1507,1503,331
20231214,111700,22784159,1507,1507,1507,1507,0
20231214,111600,22784159,1507,1507,1507,1507,0
20231214,111500,22784159,1507,1507,1507,1507,0
20231214,111400,22784159,1507,1507,1507,1507,0
20231214,111300,22784159,1507,1507,1507,1507,1
20231214,111200,22782652,1507,1507,1507,1507,0
20231214,111100,22782652,1507,1507,1507,1507,0
20231214,111000,22782652,1507,1507,1507,1504,63
20231214,110900,22687894,1507,1507,1507,1507,1
20231214,110800,22686387,1507,1507,1507,1507,0
20231214,110700,22686387,1507,1507,1507,1507,1
20231214,110600,22684880,1507,1507,1507,1507,0
20231214,110500,22684880,1507,1507,1507,1507,1
20231214,110400,22683373,1507,1507,1507,1507,0
20231214,110300,22683373,1507,1507,1507,1507,1
20231214,110200,22681866,1507,1504,1507,1504,62
20231214,110100,22588615,1507,1507,1507,1507,1
20231214,110000,22587108,1507,1507,1507,1507,1
20231214,105900,22585601,1507,1507,1507,1507,0
20231214,105800,22585601,1507,1507,1507,1507,0
20231214,105700,22585601,1507,1507,1507,1504,502
20231214,105600,21830587,1507,1507,1507,1507,1
20231214,105500,21829080,1507,1507,1507,1507,1
20231214,105400,21827573,1507,1507,1507,1504,63
20231214,105300,21732815,1504,1504,1504,1504,800
20231214,105200,20529615,1507,1507,1507,1507,0
20231214,105100,20529615,1507,1507,1507,1507,6
20231214,105000,20520573,1507,1507,1507,1507,0
20231214,104900,20520573,1507,1507,1507,1507,0
20231214,104800,20520573,1507,1507,1507,1507,0
20231214,104700,20520573,1507,1504,1507,1504,351
20231214,104600,19992666,1504,1505,1505,1504,61
20231214,104500,19900919,1507,1507,1507,1507,0
20231214,104400,19900919,1507,1507,1507,1507,1
20231214,104300,19899412,1507,1507,1507,1507,1
20231214,104200,19897905,1507,1507,1507,1507,0
20231214,104100,19897905,1507,1507,1507,1507,3
20231214,104000,19893384,1507,1507,1507,1507,0
20231214,103900,19893384,1507,1507,1507,1507,13
20231214,103800,19873793,1504,1505,1505,1504,61
20231214,103700,19782039,1504,1505,1505,1504,61
20231214,103600,19690251,1507,1507,1507,1507,10
20231214,103500,19675181,1507,1507,1507,1507,0
20231214,103400,19675181,1507,1507,1507,1507,0
20231214,103300,19675181,1507,1506,1507,1506,76
20231214,103200,19560674,1506,1506,1506,1506,0
20231214,103100,19560674,1506,1504,1506,1503,502
20231214,103000,18806095,1504,1504,1504,1504,62
20231214,102900,18712847,1506,1506,1506,1506,0
20231214,102800,18712847,1506,1506,1506,1506,0
20231214,102700,18712847,1506,1506,1506,1506,0
20231214,102600,18712847,1506,1506,1506,1506,2
20231214,102500,18709835,1504,1506,1506,1504,100
20231214,102400,18559265,1506,1506,1506,1506,200
20231214,102300,18258065,1506,1506,1506,1506,1
20231214,102200,18256559,1503,1506,1506,1503,70
20231214,102100,18151325,1506,1506,1506,1506,99
20231214,102000,18002231,1506,1506,1506,1506,0
20231214,101900,18002231,1506,1506,1506,1506,0
20231214,101800,18002231,1506,1506,1506,1506,2
20231214,101700,17999219,1504,1507,1507,1504,350
20231214,101600,17472129,1511,1511,1511,1511,0
20231214,101500,17472129,1511,1511,1511,1511,2
20231214,101400,17469107,1507,1507,1507,1507,62
20231214,101300,17375673,1511,1511,1511,1511,0
20231214,101200,17375673,1511,1511,1511,1511,0
20231214,101100,17375673,1511,1511,1511,1511,90
20231214,101000,17239683,1511,1511,1511,1511,0
20231214,100900,17239683,1511,1511,1511,1511,2
20231214,100800,17236661,1507,1507,1507,1507,0
20231214,100700,17236661,1507,1507,1507,1507,176
20231214,100600,16971429,1507,1507,1507,1507,133
20231214,100500,16770998,1511,1511,1511,1511,0
20231214,100400,16770998,1511,1511,1511,1507,304
20231214,100300,16312854,1507,1507,1507,1507,500
20231214,100200,15559354,1512,1512,1512,1512,0
20231214,100100,15559354,1512,1512,1512,1512,0
20231214,100000,15559354,1512,1512,1512,1512,0
20231214,095900,15559354,1512,1512,1512,1512,2
20231214,095800,15556330,1507,1512,1512,1507,66
20231214,095700,15456836,1512,1512,1512,1512,0
20231214,095600,15456836,1512,1512,1512,1512,0
20231214,095500,15456836,1512,1512,1512,1512,0
20231214,095400,15456836,1512,1512,1512,1512,0
20231214,095300,15456836,1512,1512,1512,1512,0
20231214,095200,15456836,1512,1512,1512,1512,0
20231214,095100,15456836,1512,1512,1512,1512,2
20231214,095000,15453812,1507,1509,1512,1507,114
20231214,094900,15281998,1507,1507,1507,1507,0
20231214,094800,15281998,1507,1507,1507,1507,0
20231214,094700,15281998,1507,1507,1507,1507,0
20231214,094600,15281998,1507,1507,1507,1507,0
20231214,094500,15281998,1507,1510,1510,1507,2000
20231214,094400,12267716,1510,1510,1510,1510,0
20231214,094300,12267716,1510,1510,1510,1510,0
20231214,094200,12267716,1510,1510,1510,1510,62
20231214,094100,12174096,1513,1513,1513,1513,0
20231214,094000,12174096,1513,1513,1513,1513,0
20231214,093900,12174096,1513,1513,1513,1513,0
20231214,093800,12174096,1513,1513,1513,1513,0
20231214,093700,12174096,1513,1513,1513,1513,0
20231214,093600,12174096,1513,1513,1513,1513,0
20231214,093500,12174096,1513,1513,1513,1513,2
20231214,093400,12171070,1510,1510,1510,1510,63
20231214,093300,12075940,1510,1510,1510,1510,1
20231214,093200,12074430,1513,1513,1513,1513,0
20231214,093100,12074430,1513,1513,1513,1513,7
20231214,093000,12063839,1513,1513,1513,1513,0
20231214,092900,12063839,1513,1513,1513,1513,0
20231214,092800,12063839,1513,1510,1513,1510,326
20231214,092700,11571573,1507,1507,1507,1507,0
20231214,092600,11571573,1507,1509,1509,1507,62
20231214,092500,11478127,1510,1510,1510,1510,338
20231214,092400,10967747,1514,1514,1514,1514,1
20231214,092300,10966233,1515,1515,1515,1515,0
20231214,092200,10966233,1515,1515,1515,1515,2
20231214,092100,10963203,1514,1511,1514,1511,55
20231214,092000,10879993,1511,1506,1511,1506,355
20231214,091900,10344703,1502,1502,1502,1502,0
20231214,091800,10344703,1502,1502,1502,1502,62
20231214,091700,10251579,1502,1502,1502,1502,2990
20231214,091600,5760599,1501,1502,1502,1501,1207
20231214,091500,3948043,1508,1508,1508,1508,0
20231214,091400,3948043,1508,1508,1508,1508,18
20231214,091300,3920899,1508,1508,1508,1508,36
20231214,091200,3866611,1502,1503,1503,1502,1000
20231214,091100,2364341,1507,1507,1507,1507,1
20231214,091000,2362834,1503,1503,1503,1503,68
20231214,090900,2260630,1509,1509,1509,1509,0
20231214,090800,2260630,1509,1509,1509,1509,0
20231214,090700,2260630,1509,1509,1509,1509,0
20231214,090600,2260630,1509,1509,1509,1509,0
20231214,090500,2260630,1509,1509,1509,1509,1
20231214,090400,2259121,1509,1509,1509,1502,1112
20231214,090300,587730,1507,1507,1507,1507,0
20231214,090200,587730,1507,1507,1507,1507,0
20231214,090100,587730,1507,1507,1507,1507,0
20231214,090000,587730,1507,1507,1507,1507,390