KissMeData/014910/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,185900,91997437,1479,1479,1479,1479,429
20231221,185800,91997437,1479,1479,1479,1479,0
20231221,185700,91997437,1479,1479,1479,1479,0
20231221,185600,91997437,1479,1479,1479,1479,0
20231221,185500,91997437,1479,1479,1479,1479,0
20231221,185400,91997437,1479,1479,1479,1479,0
20231221,185300,91997437,1479,1479,1479,1479,0
20231221,185200,91997437,1479,1479,1479,1479,0
20231221,185100,91997437,1479,1479,1479,1479,0
20231221,185000,91997437,1479,1479,1479,1479,0
20231221,184900,91997437,1479,1479,1479,1479,0
20231221,184800,91997437,1479,1479,1479,1479,0
20231221,184700,91997437,1479,1479,1479,1479,0
20231221,184600,91997437,1479,1479,1479,1479,0
20231221,184500,91997437,1479,1479,1479,1479,0
20231221,184400,91997437,1479,1479,1479,1479,0
20231221,184300,91997437,1479,1479,1479,1479,0
20231221,184200,91997437,1479,1479,1479,1479,0
20231221,184100,91997437,1479,1479,1479,1479,0
20231221,184000,91997437,1479,1479,1479,1479,0
20231221,183900,91997437,1479,1479,1479,1479,0
20231221,183800,91997437,1479,1479,1479,1479,0
20231221,183700,91997437,1479,1479,1479,1479,0
20231221,183600,91997437,1479,1479,1479,1479,0
20231221,183500,91997437,1479,1479,1479,1479,0
20231221,183400,91997437,1479,1479,1479,1479,0
20231221,183300,91997437,1479,1479,1479,1479,0
20231221,183200,91997437,1479,1479,1479,1479,0
20231221,183100,91997437,1479,1479,1479,1479,0
20231221,183000,91997437,1479,1479,1479,1479,0
20231221,182900,91997437,1479,1479,1479,1479,429
20231221,182800,91997437,1479,1479,1479,1479,0
20231221,182700,91997437,1479,1479,1479,1479,0
20231221,182600,91997437,1479,1479,1479,1479,0
20231221,182500,91997437,1479,1479,1479,1479,0
20231221,182400,91997437,1479,1479,1479,1479,0
20231221,182300,91997437,1479,1479,1479,1479,0
20231221,182200,91997437,1479,1479,1479,1479,0
20231221,182100,91997437,1479,1479,1479,1479,0
20231221,182000,91997437,1479,1479,1479,1479,0
20231221,181900,91997437,1479,1479,1479,1479,0
20231221,181800,91997437,1479,1479,1479,1479,0
20231221,181700,91997437,1479,1479,1479,1479,0
20231221,181600,91997437,1479,1479,1479,1479,0
20231221,181500,91997437,1479,1479,1479,1479,0
20231221,181400,91997437,1479,1479,1479,1479,0
20231221,181300,91997437,1479,1479,1479,1479,0
20231221,181200,91997437,1479,1479,1479,1479,0
20231221,181100,91997437,1479,1479,1479,1479,0
20231221,181000,91997437,1479,1479,1479,1479,0
20231221,180900,91997437,1479,1479,1479,1479,0
20231221,180800,91997437,1479,1479,1479,1479,0
20231221,180700,91997437,1479,1479,1479,1479,0
20231221,180600,91997437,1479,1479,1479,1479,0
20231221,180500,91997437,1479,1479,1479,1479,0
20231221,180400,91997437,1479,1479,1479,1479,0
20231221,180300,91997437,1479,1479,1479,1479,0
20231221,180200,91997437,1479,1479,1479,1479,0
20231221,180100,91997437,1479,1479,1479,1479,0
20231221,180000,91997437,1479,1479,1479,1479,0
20231221,175900,91997437,1479,1479,1479,1479,429
20231221,175800,91997437,1479,1479,1479,1479,0
20231221,175700,91997437,1479,1479,1479,1479,0
20231221,175600,91997437,1479,1479,1479,1479,0
20231221,175500,91997437,1479,1479,1479,1479,0
20231221,175400,91997437,1479,1479,1479,1479,0
20231221,175300,91997437,1479,1479,1479,1479,0
20231221,175200,91997437,1479,1479,1479,1479,0
20231221,175100,91997437,1479,1479,1479,1479,0
20231221,175000,91997437,1479,1479,1479,1479,0
20231221,174900,91997437,1479,1479,1479,1479,0
20231221,174800,91997437,1479,1479,1479,1479,0
20231221,174700,91997437,1479,1479,1479,1479,0
20231221,174600,91997437,1479,1479,1479,1479,0
20231221,174500,91997437,1479,1479,1479,1479,0
20231221,174400,91997437,1479,1479,1479,1479,0
20231221,174300,91997437,1479,1479,1479,1479,0
20231221,174200,91997437,1479,1479,1479,1479,0
20231221,174100,91997437,1479,1479,1479,1479,0
20231221,174000,91997437,1479,1479,1479,1479,0
20231221,173900,91997437,1479,1479,1479,1479,0
20231221,173800,91997437,1479,1479,1479,1479,0
20231221,173700,91997437,1479,1479,1479,1479,0
20231221,173600,91997437,1479,1479,1479,1479,0
20231221,173500,91997437,1479,1479,1479,1479,0
20231221,173400,91997437,1479,1479,1479,1479,0
20231221,173300,91997437,1479,1479,1479,1479,0
20231221,173200,91997437,1479,1479,1479,1479,0
20231221,173100,91997437,1479,1479,1479,1479,0
20231221,173000,91997437,1479,1479,1479,1479,0
20231221,172900,91997437,1479,1479,1479,1479,429
20231221,172800,91997437,1479,1479,1479,1479,0
20231221,172700,91997437,1479,1479,1479,1479,0
20231221,172600,91997437,1479,1479,1479,1479,0
20231221,172500,91997437,1479,1479,1479,1479,0
20231221,172400,91997437,1479,1479,1479,1479,0
20231221,172300,91997437,1479,1479,1479,1479,0
20231221,172200,91997437,1479,1479,1479,1479,0
20231221,172100,91997437,1479,1479,1479,1479,0
20231221,172000,91997437,1479,1479,1479,1479,0
20231221,171900,91997437,1479,1479,1479,1479,0
20231221,171800,91997437,1479,1479,1479,1479,0
20231221,171700,91997437,1479,1479,1479,1479,0
20231221,171600,91997437,1479,1479,1479,1479,0
20231221,171500,91997437,1479,1479,1479,1479,0
20231221,171400,91997437,1479,1479,1479,1479,0
20231221,171300,91997437,1479,1479,1479,1479,0
20231221,171200,91997437,1479,1479,1479,1479,0
20231221,171100,91997437,1479,1479,1479,1479,0
20231221,171000,91997437,1479,1479,1479,1479,0
20231221,170900,91997437,1479,1479,1479,1479,0
20231221,170800,91997437,1479,1479,1479,1479,0
20231221,170700,91997437,1479,1479,1479,1479,0
20231221,170600,91997437,1479,1479,1479,1479,0
20231221,170500,91997437,1479,1479,1479,1479,0
20231221,170400,91997437,1479,1479,1479,1479,0
20231221,170300,91997437,1479,1479,1479,1479,0
20231221,170200,91997437,1479,1479,1479,1479,0
20231221,170100,91997437,1479,1479,1479,1479,0
20231221,170000,91997437,1479,1479,1479,1479,0
20231221,165900,91997437,1479,1479,1479,1479,429
20231221,165800,91997437,1479,1479,1479,1479,0
20231221,165700,91997437,1479,1479,1479,1479,0
20231221,165600,91997437,1479,1479,1479,1479,0
20231221,165500,91997437,1479,1479,1479,1479,0
20231221,165400,91997437,1479,1479,1479,1479,0
20231221,165300,91997437,1479,1479,1479,1479,0
20231221,165200,91997437,1479,1479,1479,1479,0
20231221,165100,91997437,1479,1479,1479,1479,0
20231221,165000,91997437,1479,1479,1479,1479,0
20231221,164900,91997437,1479,1479,1479,1479,0
20231221,164800,91997437,1479,1479,1479,1479,0
20231221,164700,91997437,1479,1479,1479,1479,0
20231221,164600,91997437,1479,1479,1479,1479,0
20231221,164500,91997437,1479,1479,1479,1479,0
20231221,164400,91997437,1479,1479,1479,1479,0
20231221,164300,91997437,1479,1479,1479,1479,0
20231221,164200,91997437,1479,1479,1479,1479,0
20231221,164100,91997437,1479,1479,1479,1479,0
20231221,164000,91997437,1479,1479,1479,1479,0
20231221,163900,91997437,1479,1479,1479,1479,0
20231221,163800,91997437,1479,1479,1479,1479,0
20231221,163700,91997437,1479,1479,1479,1479,0
20231221,163600,91997437,1479,1479,1479,1479,0
20231221,163500,91997437,1479,1479,1479,1479,0
20231221,163400,91997437,1479,1479,1479,1479,0
20231221,163300,91997437,1479,1479,1479,1479,0
20231221,163200,91997437,1479,1479,1479,1479,0
20231221,163100,91997437,1479,1479,1479,1479,0
20231221,163000,91997437,1479,1479,1479,1479,0
20231221,162900,91997437,1479,1479,1479,1479,429
20231221,162800,91997437,1479,1479,1479,1479,0
20231221,162700,91997437,1479,1479,1479,1479,0
20231221,162600,91997437,1479,1479,1479,1479,0
20231221,162500,91997437,1479,1479,1479,1479,0
20231221,162400,91997437,1479,1479,1479,1479,0
20231221,162300,91997437,1479,1479,1479,1479,0
20231221,162200,91997437,1479,1479,1479,1479,0
20231221,162100,91997437,1479,1479,1479,1479,0
20231221,162000,91997437,1479,1479,1479,1479,0
20231221,161900,91997437,1479,1479,1479,1479,0
20231221,161800,91997437,1479,1479,1479,1479,0
20231221,161700,91997437,1479,1479,1479,1479,0
20231221,161600,91997437,1479,1479,1479,1479,0
20231221,161500,91997437,1479,1479,1479,1479,0
20231221,161400,91997437,1479,1479,1479,1479,0
20231221,161300,91997437,1479,1479,1479,1479,0
20231221,161200,91997437,1479,1479,1479,1479,0
20231221,161100,91997437,1479,1479,1479,1479,0
20231221,161000,91997437,1479,1479,1479,1479,0
20231221,160900,91997437,1479,1479,1479,1479,0
20231221,160800,91997437,1479,1479,1479,1479,0
20231221,160700,91997437,1479,1479,1479,1479,0
20231221,160600,91997437,1479,1479,1479,1479,0
20231221,160500,91997437,1479,1479,1479,1479,0
20231221,160400,91997437,1479,1479,1479,1479,0
20231221,160300,91997437,1479,1479,1479,1479,0
20231221,160200,91997437,1479,1479,1479,1479,0
20231221,160100,91997437,1479,1479,1479,1479,0
20231221,160000,91997437,1479,1479,1479,1479,0
20231221,155900,91997437,1479,1479,1479,1479,429
20231221,155800,91997437,1479,1479,1479,1479,0
20231221,155700,91997437,1479,1479,1479,1479,0
20231221,155600,91997437,1479,1479,1479,1479,0
20231221,155500,91997437,1479,1479,1479,1479,0
20231221,155400,91997437,1479,1479,1479,1479,0
20231221,155300,91997437,1479,1479,1479,1479,0
20231221,155200,91997437,1479,1479,1479,1479,0
20231221,155100,91997437,1479,1479,1479,1479,0
20231221,155000,91997437,1479,1479,1479,1479,0
20231221,154900,91997437,1479,1479,1479,1479,0
20231221,154800,91997437,1479,1479,1479,1479,0
20231221,154700,91997437,1479,1479,1479,1479,0
20231221,154600,91997437,1479,1479,1479,1479,0
20231221,154500,91997437,1479,1479,1479,1479,0
20231221,154400,91997437,1479,1479,1479,1479,0
20231221,154300,91997437,1479,1479,1479,1479,0
20231221,154200,91997437,1479,1479,1479,1479,0
20231221,154100,91997437,1479,1479,1479,1479,0
20231221,154000,91997437,1479,1479,1479,1479,0
20231221,153900,91997437,1479,1479,1479,1479,0
20231221,153800,91997437,1479,1479,1479,1479,0
20231221,153700,91997437,1479,1479,1479,1479,0
20231221,153600,91997437,1479,1479,1479,1479,0
20231221,153500,91997437,1479,1479,1479,1479,0
20231221,153400,91997437,1479,1479,1479,1479,0
20231221,153300,91997437,1479,1479,1479,1479,0
20231221,153200,91997437,1479,1479,1479,1479,0
20231221,153100,91997437,1479,1479,1479,1479,0
20231221,153000,91997437,1479,1479,1479,1479,429
20231221,152900,91362946,1476,1476,1476,1476,0
20231221,152800,91362946,1476,1476,1476,1476,0
20231221,152700,91362946,1476,1476,1476,1476,0
20231221,152600,91362946,1476,1476,1476,1476,0
20231221,152500,91362946,1476,1476,1476,1476,0
20231221,152400,91362946,1476,1476,1476,1476,0
20231221,152300,91362946,1476,1476,1476,1476,0
20231221,152200,91362946,1476,1476,1476,1476,0
20231221,152100,91362946,1476,1476,1476,1476,0
20231221,152000,91362946,1476,1476,1476,1476,0
20231221,151900,91362946,1476,1476,1476,1476,0
20231221,151800,91362946,1476,1476,1476,1476,0
20231221,151700,91362946,1476,1476,1476,1476,12
20231221,151600,91345234,1476,1476,1476,1476,0
20231221,151500,91345234,1476,1476,1476,1476,0
20231221,151400,91345234,1476,1476,1476,1476,0
20231221,151300,91345234,1476,1476,1476,1476,0
20231221,151200,91345234,1476,1476,1476,1476,0
20231221,151100,91345234,1476,1476,1476,1476,0
20231221,151000,91345234,1476,1476,1476,1476,0
20231221,150900,91345234,1476,1476,1476,1476,0
20231221,150800,91345234,1476,1476,1476,1476,0
20231221,150700,91345234,1476,1476,1476,1476,0
20231221,150600,91345234,1476,1476,1476,1476,0
20231221,150500,91345234,1476,1476,1476,1476,0
20231221,150400,91345234,1476,1476,1476,1476,0
20231221,150300,91345234,1476,1476,1476,1476,0
20231221,150200,91345234,1476,1476,1476,1476,0
20231221,150100,91345234,1476,1476,1476,1476,0
20231221,150000,91345234,1476,1476,1476,1476,0
20231221,145900,91345234,1476,1476,1476,1476,0
20231221,145800,91345234,1476,1476,1476,1476,0
20231221,145700,91345234,1476,1476,1476,1476,0
20231221,145600,91345234,1476,1476,1476,1476,0
20231221,145500,91345234,1476,1476,1476,1476,0
20231221,145400,91345234,1476,1476,1476,1476,1
20231221,145300,91343758,1475,1475,1475,1475,0
20231221,145200,91343758,1475,1475,1475,1475,0
20231221,145100,91343758,1475,1475,1475,1475,500
20231221,145000,90606258,1475,1475,1475,1475,0
20231221,144900,90606258,1475,1475,1475,1475,0
20231221,144800,90606258,1475,1475,1475,1475,0
20231221,144700,90606258,1475,1475,1475,1475,0
20231221,144600,90606258,1475,1475,1475,1475,0
20231221,144500,90606258,1475,1475,1475,1475,1
20231221,144400,90604783,1472,1472,1472,1472,0
20231221,144300,90604783,1472,1472,1472,1472,0
20231221,144200,90604783,1472,1472,1472,1472,0
20231221,144100,90604783,1472,1472,1472,1472,0
20231221,144000,90604783,1472,1472,1472,1472,5
20231221,143900,90597423,1473,1473,1473,1473,5
20231221,143800,90590058,1474,1474,1474,1474,0
20231221,143700,90590058,1474,1473,1474,1473,55
20231221,143600,90509036,1475,1475,1475,1475,0
20231221,143500,90509036,1475,1475,1475,1475,0
20231221,143400,90509036,1475,1475,1475,1475,0
20231221,143300,90509036,1475,1475,1475,1475,0
20231221,143200,90509036,1475,1475,1475,1475,0
20231221,143100,90509036,1475,1475,1475,1475,0
20231221,143000,90509036,1475,1475,1475,1475,0
20231221,142900,90509036,1475,1475,1475,1475,1
20231221,142800,90507561,1466,1466,1466,1466,0
20231221,142700,90507561,1466,1466,1466,1466,64
20231221,142600,90413737,1466,1466,1466,1466,0
20231221,142500,90413737,1466,1468,1468,1466,3013
20231221,142400,85994237,1468,1468,1468,1468,0
20231221,142300,85994237,1468,1468,1468,1468,5
20231221,142200,85986897,1468,1468,1468,1468,0
20231221,142100,85986897,1468,1468,1468,1468,1
20231221,142000,85985429,1467,1467,1467,1467,0
20231221,141900,85985429,1467,1467,1467,1467,0
20231221,141800,85985429,1467,1467,1467,1467,0
20231221,141700,85985429,1467,1467,1467,1467,373
20231221,141600,85438238,1468,1468,1468,1468,0
20231221,141500,85438238,1468,1468,1468,1468,0
20231221,141400,85438238,1468,1468,1468,1468,0
20231221,141300,85438238,1468,1468,1468,1468,0
20231221,141200,85438238,1468,1468,1468,1468,0
20231221,141100,85438238,1468,1468,1468,1468,300
20231221,141000,84997838,1467,1467,1467,1467,279
20231221,140900,84588545,1468,1468,1468,1468,0
20231221,140800,84588545,1468,1468,1468,1468,110
20231221,140700,84427065,1468,1468,1468,1468,100
20231221,140600,84280265,1469,1469,1469,1469,0
20231221,140500,84280265,1469,1469,1469,1469,0
20231221,140400,84280265,1469,1469,1469,1469,0
20231221,140300,84280265,1469,1469,1469,1469,0
20231221,140200,84280265,1469,1469,1469,1469,0
20231221,140100,84280265,1469,1469,1469,1469,0
20231221,140000,84280265,1469,1469,1469,1469,0
20231221,135900,84280265,1469,1469,1469,1469,0
20231221,135800,84280265,1469,1469,1469,1469,0
20231221,135700,84280265,1469,1469,1469,1469,0
20231221,135600,84280265,1469,1469,1469,1469,0
20231221,135500,84280265,1469,1469,1469,1469,0
20231221,135400,84280265,1469,1469,1469,1469,0
20231221,135300,84280265,1469,1469,1469,1469,0
20231221,135200,84280265,1469,1469,1469,1469,0
20231221,135100,84280265,1469,1469,1469,1469,0
20231221,135000,84280265,1469,1469,1469,1469,1557
20231221,134900,81993032,1469,1469,1469,1469,3
20231221,134800,81988625,1469,1469,1469,1469,0
20231221,134700,81988625,1469,1469,1469,1469,10
20231221,134600,81973935,1467,1467,1467,1467,0
20231221,134500,81973935,1467,1467,1467,1467,0
20231221,134400,81973935,1467,1467,1467,1467,0
20231221,134300,81973935,1467,1468,1468,1467,38
20231221,134200,81918155,1479,1479,1479,1479,0
20231221,134100,81918155,1479,1479,1479,1479,0
20231221,134000,81918155,1479,1479,1479,1479,0
20231221,133900,81918155,1479,1479,1479,1479,0
20231221,133800,81918155,1479,1479,1479,1479,0
20231221,133700,81918155,1479,1479,1479,1479,0
20231221,133600,81918155,1479,1479,1479,1479,0
20231221,133500,81918155,1479,1479,1479,1479,1
20231221,133400,81916676,1479,1479,1479,1479,0
20231221,133300,81916676,1479,1479,1479,1479,0
20231221,133200,81916676,1479,1479,1479,1479,0
20231221,133100,81916676,1479,1479,1479,1479,0
20231221,133000,81916676,1479,1479,1479,1479,1
20231221,132900,81915197,1479,1479,1479,1479,0
20231221,132800,81915197,1479,1479,1479,1479,1
20231221,132700,81913718,1479,1479,1479,1479,0
20231221,132600,81913718,1479,1479,1479,1479,0
20231221,132500,81913718,1479,1479,1479,1479,0
20231221,132400,81913718,1479,1479,1479,1479,0
20231221,132300,81913718,1479,1479,1479,1479,0
20231221,132200,81913718,1479,1479,1479,1479,0
20231221,132100,81913718,1479,1479,1479,1479,0
20231221,132000,81913718,1479,1479,1479,1479,0
20231221,131900,81913718,1479,1479,1479,1479,0
20231221,131800,81913718,1479,1479,1479,1479,0
20231221,131700,81913718,1479,1479,1479,1479,0
20231221,131600,81913718,1479,1479,1479,1479,0
20231221,131500,81913718,1479,1479,1479,1479,0
20231221,131400,81913718,1479,1479,1479,1479,0
20231221,131300,81913718,1479,1479,1479,1479,0
20231221,131200,81913718,1479,1479,1479,1479,0
20231221,131100,81913718,1479,1479,1479,1479,0
20231221,131000,81913718,1479,1479,1479,1479,0
20231221,130900,81913718,1479,1479,1479,1479,0
20231221,130800,81913718,1479,1479,1479,1479,0
20231221,130700,81913718,1479,1479,1479,1479,0
20231221,130600,81913718,1479,1467,1479,1466,1057
20231221,130500,80363099,1468,1468,1468,1468,0
20231221,130400,80363099,1468,1468,1468,1468,93
20231221,130300,80226575,1468,1468,1468,1468,129
20231221,130200,80037203,1468,1468,1468,1467,377
20231221,130100,79483768,1468,1471,1471,1468,2000
20231221,130000,76547053,1475,1475,1475,1475,0
20231221,125900,76547053,1475,1475,1475,1475,3
20231221,125800,76542628,1478,1478,1478,1478,0
20231221,125700,76542628,1478,1478,1478,1478,0
20231221,125600,76542628,1478,1478,1478,1478,0
20231221,125500,76542628,1478,1478,1478,1478,1
20231221,125400,76541150,1478,1478,1478,1478,0
20231221,125300,76541150,1478,1478,1478,1478,0
20231221,125200,76541150,1478,1478,1478,1478,0
20231221,125100,76541150,1478,1478,1478,1478,0
20231221,125000,76541150,1478,1478,1478,1478,0
20231221,124900,76541150,1478,1478,1478,1478,0
20231221,124800,76541150,1478,1478,1478,1478,0
20231221,124700,76541150,1478,1478,1478,1478,0
20231221,124600,76541150,1478,1478,1478,1478,0
20231221,124500,76541150,1478,1478,1478,1478,0
20231221,124400,76541150,1478,1478,1478,1478,0
20231221,124300,76541150,1478,1478,1478,1478,4
20231221,124200,76535238,1470,1470,1470,1470,0
20231221,124100,76535238,1470,1470,1470,1470,0
20231221,124000,76535238,1470,1470,1470,1470,0
20231221,123900,76535238,1470,1470,1470,1470,0
20231221,123800,76535238,1470,1470,1470,1470,0
20231221,123700,76535238,1470,1471,1471,1470,180
20231221,123600,76270585,1483,1483,1483,1483,0
20231221,123500,76270585,1483,1483,1483,1483,0
20231221,123400,76270585,1483,1483,1483,1483,0
20231221,123300,76270585,1483,1483,1483,1483,0
20231221,123200,76270585,1483,1483,1483,1483,0
20231221,123100,76270585,1483,1483,1483,1483,0
20231221,123000,76270585,1483,1483,1483,1483,0
20231221,122900,76270585,1483,1483,1483,1483,0
20231221,122800,76270585,1483,1483,1483,1483,0
20231221,122700,76270585,1483,1483,1483,1483,0
20231221,122600,76270585,1483,1475,1483,1475,14
20231221,122500,76249903,1483,1483,1483,1483,4
20231221,122400,76243971,1483,1483,1483,1483,0
20231221,122300,76243971,1483,1483,1483,1483,0
20231221,122200,76243971,1483,1483,1483,1483,0
20231221,122100,76243971,1483,1480,1483,1480,10
20231221,122000,76229150,1474,1474,1474,1474,0
20231221,121900,76229150,1474,1474,1474,1474,64
20231221,121800,76134814,1471,1470,1471,1470,2720
20231221,121700,72136224,1466,1466,1466,1466,0
20231221,121600,72136224,1466,1466,1466,1466,0
20231221,121500,72136224,1466,1466,1466,1466,0
20231221,121400,72136224,1466,1466,1466,1466,0
20231221,121300,72136224,1466,1466,1466,1466,0
20231221,121200,72136224,1466,1466,1466,1466,0
20231221,121100,72136224,1466,1466,1466,1466,0
20231221,121000,72136224,1466,1466,1466,1466,0
20231221,120900,72136224,1466,1466,1466,1466,0
20231221,120800,72136224,1466,1466,1466,1466,0
20231221,120700,72136224,1466,1466,1466,1466,0
20231221,120600,72136224,1466,1466,1466,1466,0
20231221,120500,72136224,1466,1468,1468,1466,3500
20231221,120400,67004214,1470,1470,1470,1470,0
20231221,120300,67004214,1470,1470,1470,1470,0
20231221,120200,67004214,1470,1470,1470,1470,0
20231221,120100,67004214,1470,1470,1470,1470,0
20231221,120000,67004214,1470,1470,1470,1470,0
20231221,115900,67004214,1470,1470,1470,1470,0
20231221,115800,67004214,1470,1470,1470,1470,0
20231221,115700,67004214,1470,1470,1470,1470,10
20231221,115600,66989514,1465,1465,1465,1465,0
20231221,115500,66989514,1465,1470,1470,1465,1403
20231221,115400,64932004,1470,1470,1470,1470,0
20231221,115300,64932004,1470,1470,1470,1470,0
20231221,115200,64932004,1470,1470,1470,1470,0
20231221,115100,64932004,1470,1470,1470,1470,0
20231221,115000,64932004,1470,1470,1470,1470,0
20231221,114900,64932004,1470,1470,1470,1470,0
20231221,114800,64932004,1470,1465,1470,1465,240
20231221,114700,64580254,1465,1470,1470,1465,1854
20231221,114600,61862220,1470,1470,1470,1470,0
20231221,114500,61862220,1470,1470,1470,1470,0
20231221,114400,61862220,1470,1470,1470,1470,30
20231221,114300,61818120,1470,1470,1470,1470,10
20231221,114200,61803420,1470,1470,1470,1470,0
20231221,114100,61803420,1470,1470,1470,1470,0
20231221,114000,61803420,1470,1470,1470,1470,0
20231221,113900,61803420,1470,1470,1470,1470,1
20231221,113800,61801950,1471,1471,1471,1471,0
20231221,113700,61801950,1471,1471,1471,1471,0
20231221,113600,61801950,1471,1471,1471,1471,0
20231221,113500,61801950,1471,1470,1471,1470,100
20231221,113400,61654945,1470,1470,1470,1470,0
20231221,113300,61654945,1470,1470,1470,1470,0
20231221,113200,61654945,1470,1470,1470,1470,0
20231221,113100,61654945,1470,1470,1470,1470,0
20231221,113000,61654945,1470,1470,1470,1470,5
20231221,112900,61647595,1471,1471,1471,1471,5
20231221,112800,61640240,1471,1471,1471,1471,0
20231221,112700,61640240,1471,1471,1471,1471,100
20231221,112600,61493140,1471,1471,1471,1471,0
20231221,112500,61493140,1471,1471,1471,1471,0
20231221,112400,61493140,1471,1471,1471,1471,0
20231221,112300,61493140,1471,1471,1471,1471,5
20231221,112200,61485785,1465,1465,1465,1465,1230
20231221,112100,59683835,1471,1471,1471,1471,0
20231221,112000,59683835,1471,1471,1471,1464,1023
20231221,111900,58185967,1470,1471,1471,1465,5015
20231221,111800,50836102,1471,1470,1471,1470,105
20231221,111700,50681648,1471,1470,1471,1470,5
20231221,111600,50674294,1471,1471,1471,1471,5
20231221,111500,50666939,1471,1471,1471,1471,5
20231221,111400,50659584,1471,1471,1471,1471,10
20231221,111300,50644874,1471,1468,1471,1468,2681
20231221,111200,46709136,1468,1469,1469,1468,311
20231221,111100,46252478,1471,1471,1471,1471,0
20231221,111000,46252478,1471,1471,1471,1471,5
20231221,110900,46245123,1471,1471,1471,1471,0
20231221,110800,46245123,1471,1471,1471,1471,0
20231221,110700,46245123,1471,1471,1471,1471,0
20231221,110600,46245123,1471,1471,1471,1471,0
20231221,110500,46245123,1471,1471,1471,1470,506
20231221,110400,45501297,1474,1474,1474,1474,0
20231221,110300,45501297,1474,1474,1474,1474,0
20231221,110200,45501297,1474,1474,1474,1474,0
20231221,110100,45501297,1474,1474,1474,1474,0
20231221,110000,45501297,1474,1474,1474,1474,0
20231221,105900,45501297,1474,1474,1474,1474,0
20231221,105800,45501297,1474,1474,1474,1474,0
20231221,105700,45501297,1474,1469,1474,1469,110
20231221,105600,45339657,1474,1471,1474,1467,12888
20231221,105500,26399734,1471,1471,1471,1471,0
20231221,105400,26399734,1471,1471,1471,1471,1200
20231221,105300,24634534,1474,1474,1474,1474,0
20231221,105200,24634534,1474,1474,1474,1474,3
20231221,105100,24630112,1474,1474,1474,1474,10
20231221,105000,24615372,1471,1472,1472,1471,1299
20231221,104900,22703787,1474,1473,1474,1473,10
20231221,104800,22689054,1473,1473,1473,1473,0
20231221,104700,22689054,1473,1473,1473,1473,0
20231221,104600,22689054,1473,1472,1473,1472,95
20231221,104500,22549213,1472,1472,1472,1472,7
20231221,104400,22538909,1475,1475,1475,1475,0
20231221,104300,22538909,1475,1471,1475,1471,2010
20231221,104200,19582159,1475,1475,1475,1475,0
20231221,104100,19582159,1475,1475,1475,1475,0
20231221,104000,19582159,1475,1475,1475,1475,0
20231221,103900,19582159,1475,1475,1475,1475,0
20231221,103800,19582159,1475,1475,1475,1475,0
20231221,103700,19582159,1475,1474,1475,1472,2034
20231221,103600,16587782,1473,1473,1473,1473,7
20231221,103500,16577471,1475,1475,1475,1475,0
20231221,103400,16577471,1475,1475,1475,1475,0
20231221,103300,16577471,1475,1475,1475,1475,0
20231221,103200,16577471,1475,1475,1475,1475,0
20231221,103100,16577471,1475,1473,1475,1473,5
20231221,103000,16570099,1472,1472,1472,1472,0
20231221,102900,16570099,1472,1472,1472,1472,1
20231221,102800,16568627,1478,1478,1478,1478,0
20231221,102700,16568627,1478,1478,1478,1478,0
20231221,102600,16568627,1478,1478,1478,1478,10
20231221,102500,16553847,1472,1478,1478,1472,3
20231221,102400,16549419,1478,1478,1478,1478,0
20231221,102300,16549419,1478,1478,1478,1478,0
20231221,102200,16549419,1478,1478,1478,1478,0
20231221,102100,16549419,1478,1478,1478,1478,0
20231221,102000,16549419,1478,1478,1478,1478,0
20231221,101900,16549419,1478,1478,1478,1478,0
20231221,101800,16549419,1478,1472,1478,1472,810
20231221,101700,15357039,1472,1474,1474,1472,2000
20231221,101600,12412638,1473,1473,1473,1473,0
20231221,101500,12412638,1473,1473,1473,1473,0
20231221,101400,12412638,1473,1473,1473,1473,0
20231221,101300,12412638,1473,1473,1473,1473,0
20231221,101200,12412638,1473,1473,1473,1473,2
20231221,101100,12409692,1472,1473,1473,1472,400
20231221,101000,11820792,1479,1479,1479,1479,0
20231221,100900,11820792,1479,1479,1479,1479,1
20231221,100800,11819313,1479,1479,1479,1479,1
20231221,100700,11817834,1479,1475,1479,1472,1203
20231221,100600,10045455,1475,1475,1475,1475,0
20231221,100500,10045455,1475,1475,1475,1475,8
20231221,100400,10033655,1474,1474,1474,1474,0
20231221,100300,10033655,1474,1474,1474,1474,0
20231221,100200,10033655,1474,1474,1474,1474,0
20231221,100100,10033655,1474,1474,1474,1474,0
20231221,100000,10033655,1474,1474,1474,1474,0
20231221,095900,10033655,1474,1474,1474,1474,30
20231221,095800,9989435,1474,1474,1474,1474,0
20231221,095700,9989435,1474,1474,1474,1474,0
20231221,095600,9989435,1474,1474,1474,1474,3
20231221,095500,9985013,1474,1474,1474,1474,234
20231221,095400,9640097,1474,1474,1474,1474,0
20231221,095300,9640097,1474,1475,1475,1474,496
20231221,095200,8908888,1474,1474,1474,1474,0
20231221,095100,8908888,1474,1474,1474,1474,0
20231221,095000,8908888,1474,1474,1474,1474,0
20231221,094900,8908888,1474,1474,1474,1474,0
20231221,094800,8908888,1474,1478,1478,1474,1128
20231221,094700,7243620,1478,1479,1479,1478,2
20231221,094600,7240663,1476,1476,1476,1476,100
20231221,094500,7093063,1478,1478,1478,1478,0
20231221,094400,7093063,1478,1478,1478,1478,0
20231221,094300,7093063,1478,1478,1478,1478,10
20231221,094200,7078283,1479,1479,1479,1479,0
20231221,094100,7078283,1479,1479,1479,1479,0
20231221,094000,7078283,1479,1479,1479,1479,0
20231221,093900,7078283,1479,1479,1479,1479,0
20231221,093800,7078283,1479,1479,1479,1479,4
20231221,093700,7072367,1479,1479,1479,1479,0
20231221,093600,7072367,1479,1479,1479,1479,0
20231221,093500,7072367,1479,1479,1479,1479,55
20231221,093400,6991022,1479,1479,1479,1479,251
20231221,093300,6619793,1479,1479,1479,1479,0
20231221,093200,6619793,1479,1479,1479,1479,1
20231221,093100,6618314,1470,1480,1480,1470,2120
20231221,093000,3495319,1480,1480,1480,1480,0
20231221,092900,3495319,1480,1480,1480,1480,0
20231221,092800,3495319,1480,1480,1480,1480,0
20231221,092700,3495319,1480,1480,1480,1480,0
20231221,092600,3495319,1480,1480,1480,1480,0
20231221,092500,3495319,1480,1480,1480,1480,0
20231221,092400,3495319,1480,1480,1480,1480,0
20231221,092300,3495319,1480,1480,1480,1480,0
20231221,092200,3495319,1480,1480,1480,1480,0
20231221,092100,3495319,1480,1480,1480,1480,234
20231221,092000,3148999,1481,1481,1481,1481,1
20231221,091900,3147518,1481,1481,1481,1481,0
20231221,091800,3147518,1481,1481,1481,1481,100
20231221,091700,2999418,1480,1480,1480,1480,12
20231221,091600,2981658,1481,1481,1481,1481,0
20231221,091500,2981658,1481,1481,1481,1481,50
20231221,091400,2907608,1481,1481,1481,1480,165
20231221,091300,2663258,1481,1481,1481,1481,0
20231221,091200,2663258,1481,1481,1481,1481,19
20231221,091100,2635119,1482,1481,1482,1481,342
20231221,091000,2128616,1481,1481,1481,1480,108
20231221,090900,1968716,1481,1481,1481,1481,0
20231221,090800,1968716,1481,1481,1481,1481,0
20231221,090700,1968716,1481,1481,1481,1481,100
20231221,090600,1820616,1482,1482,1482,1482,0
20231221,090500,1820616,1482,1482,1482,1482,0
20231221,090400,1820616,1482,1482,1482,1482,0
20231221,090300,1820616,1482,1482,1482,1482,64
20231221,090200,1725768,1482,1481,1482,1481,468
20231221,090100,1032424,1471,1477,1477,1471,63
20231221,090000,939540,1478,1484,1484,1478,634