KissMeData/006050/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,184600,140306822,1466,1466,1466,1466,5100
20231214,184500,140306822,1466,1466,1466,1466,0
20231214,184400,140306822,1466,1466,1466,1466,0
20231214,184300,140306822,1466,1466,1466,1466,0
20231214,184200,140306822,1466,1466,1466,1466,0
20231214,184100,140306822,1466,1466,1466,1466,0
20231214,184000,140306822,1466,1466,1466,1466,0
20231214,183900,140306822,1466,1466,1466,1466,0
20231214,183800,140306822,1466,1466,1466,1466,0
20231214,183700,140306822,1466,1466,1466,1466,0
20231214,183600,140306822,1466,1466,1466,1466,0
20231214,183500,140306822,1466,1466,1466,1466,0
20231214,183400,140306822,1466,1466,1466,1466,0
20231214,183300,140306822,1466,1466,1466,1466,0
20231214,183200,140306822,1466,1466,1466,1466,0
20231214,183100,140306822,1466,1466,1466,1466,0
20231214,183000,140306822,1466,1466,1466,1466,0
20231214,182900,140306822,1466,1466,1466,1466,0
20231214,182800,140306822,1466,1466,1466,1466,0
20231214,182700,140306822,1466,1466,1466,1466,0
20231214,182600,140306822,1466,1466,1466,1466,0
20231214,182500,140306822,1466,1466,1466,1466,0
20231214,182400,140306822,1466,1466,1466,1466,0
20231214,182300,140306822,1466,1466,1466,1466,0
20231214,182200,140306822,1466,1466,1466,1466,0
20231214,182100,140306822,1466,1466,1466,1466,0
20231214,182000,140306822,1466,1466,1466,1466,0
20231214,181900,140306822,1466,1466,1466,1466,0
20231214,181800,140306822,1466,1466,1466,1466,0
20231214,181700,140306822,1466,1466,1466,1466,0
20231214,181600,140306822,1466,1466,1466,1466,5100
20231214,181500,140306822,1466,1466,1466,1466,0
20231214,181400,140306822,1466,1466,1466,1466,0
20231214,181300,140306822,1466,1466,1466,1466,0
20231214,181200,140306822,1466,1466,1466,1466,0
20231214,181100,140306822,1466,1466,1466,1466,0
20231214,181000,140306822,1466,1466,1466,1466,0
20231214,180900,140306822,1466,1466,1466,1466,0
20231214,180800,140306822,1466,1466,1466,1466,0
20231214,180700,140306822,1466,1466,1466,1466,0
20231214,180600,140306822,1466,1466,1466,1466,0
20231214,180500,140306822,1466,1466,1466,1466,0
20231214,180400,140306822,1466,1466,1466,1466,0
20231214,180300,140306822,1466,1466,1466,1466,0
20231214,180200,140306822,1466,1466,1466,1466,0
20231214,180100,140306822,1466,1466,1466,1466,0
20231214,180000,140306822,1466,1466,1466,1466,0
20231214,175900,140306822,1466,1466,1466,1466,0
20231214,175800,140306822,1466,1466,1466,1466,0
20231214,175700,140306822,1466,1466,1466,1466,0
20231214,175600,140306822,1466,1466,1466,1466,0
20231214,175500,140306822,1466,1466,1466,1466,0
20231214,175400,140306822,1466,1466,1466,1466,0
20231214,175300,140306822,1466,1466,1466,1466,0
20231214,175200,140306822,1466,1466,1466,1466,0
20231214,175100,140306822,1466,1466,1466,1466,0
20231214,175000,140306822,1466,1466,1466,1466,0
20231214,174900,140306822,1466,1466,1466,1466,0
20231214,174800,140306822,1466,1466,1466,1466,0
20231214,174700,140306822,1466,1466,1466,1466,0
20231214,174600,140306822,1466,1466,1466,1466,5100
20231214,174500,140306822,1466,1466,1466,1466,0
20231214,174400,140306822,1466,1466,1466,1466,0
20231214,174300,140306822,1466,1466,1466,1466,0
20231214,174200,140306822,1466,1466,1466,1466,0
20231214,174100,140306822,1466,1466,1466,1466,0
20231214,174000,140306822,1466,1466,1466,1466,0
20231214,173900,140306822,1466,1466,1466,1466,0
20231214,173800,140306822,1466,1466,1466,1466,0
20231214,173700,140306822,1466,1466,1466,1466,0
20231214,173600,140306822,1466,1466,1466,1466,0
20231214,173500,140306822,1466,1466,1466,1466,0
20231214,173400,140306822,1466,1466,1466,1466,0
20231214,173300,140306822,1466,1466,1466,1466,0
20231214,173200,140306822,1466,1466,1466,1466,0
20231214,173100,140306822,1466,1466,1466,1466,0
20231214,173000,140306822,1466,1466,1466,1466,0
20231214,172900,140306822,1466,1466,1466,1466,0
20231214,172800,140306822,1466,1466,1466,1466,0
20231214,172700,140306822,1466,1466,1466,1466,0
20231214,172600,140306822,1466,1466,1466,1466,0
20231214,172500,140306822,1466,1466,1466,1466,0
20231214,172400,140306822,1466,1466,1466,1466,0
20231214,172300,140306822,1466,1466,1466,1466,0
20231214,172200,140306822,1466,1466,1466,1466,0
20231214,172100,140306822,1466,1466,1466,1466,0
20231214,172000,140306822,1466,1466,1466,1466,0
20231214,171900,140306822,1466,1466,1466,1466,0
20231214,171800,140306822,1466,1466,1466,1466,0
20231214,171700,140306822,1466,1466,1466,1466,0
20231214,171600,140306822,1466,1466,1466,1466,5100
20231214,171500,140306822,1466,1466,1466,1466,0
20231214,171400,140306822,1466,1466,1466,1466,0
20231214,171300,140306822,1466,1466,1466,1466,0
20231214,171200,140306822,1466,1466,1466,1466,0
20231214,171100,140306822,1466,1466,1466,1466,0
20231214,171000,140306822,1466,1466,1466,1466,0
20231214,170900,140306822,1466,1466,1466,1466,0
20231214,170800,140306822,1466,1466,1466,1466,0
20231214,170700,140306822,1466,1466,1466,1466,0
20231214,170600,140306822,1466,1466,1466,1466,0
20231214,170500,140306822,1466,1466,1466,1466,0
20231214,170400,140306822,1466,1466,1466,1466,0
20231214,170300,140306822,1466,1466,1466,1466,0
20231214,170200,140306822,1466,1466,1466,1466,0
20231214,170100,140306822,1466,1466,1466,1466,0
20231214,170000,140306822,1466,1466,1466,1466,0
20231214,165900,140306822,1466,1466,1466,1466,0
20231214,165800,140306822,1466,1466,1466,1466,0
20231214,165700,140306822,1466,1466,1466,1466,0
20231214,165600,140306822,1466,1466,1466,1466,0
20231214,165500,140306822,1466,1466,1466,1466,0
20231214,165400,140306822,1466,1466,1466,1466,0
20231214,165300,140306822,1466,1466,1466,1466,0
20231214,165200,140306822,1466,1466,1466,1466,0
20231214,165100,140306822,1466,1466,1466,1466,0
20231214,165000,140306822,1466,1466,1466,1466,0
20231214,164900,140306822,1466,1466,1466,1466,0
20231214,164800,140306822,1466,1466,1466,1466,0
20231214,164700,140306822,1466,1466,1466,1466,0
20231214,164600,140306822,1466,1466,1466,1466,5100
20231214,164500,140306822,1466,1466,1466,1466,0
20231214,164400,140306822,1466,1466,1466,1466,0
20231214,164300,140306822,1466,1466,1466,1466,0
20231214,164200,140306822,1466,1466,1466,1466,0
20231214,164100,140306822,1466,1466,1466,1466,0
20231214,164000,140306822,1466,1466,1466,1466,0
20231214,163900,140306822,1466,1466,1466,1466,0
20231214,163800,140306822,1466,1466,1466,1466,0
20231214,163700,140306822,1466,1466,1466,1466,0
20231214,163600,140306822,1466,1466,1466,1466,0
20231214,163500,140306822,1466,1466,1466,1466,0
20231214,163400,140306822,1466,1466,1466,1466,0
20231214,163300,140306822,1466,1466,1466,1466,0
20231214,163200,140306822,1466,1466,1466,1466,0
20231214,163100,140306822,1466,1466,1466,1466,0
20231214,163000,140306822,1466,1466,1466,1466,0
20231214,162900,140306822,1466,1466,1466,1466,0
20231214,162800,140306822,1466,1466,1466,1466,0
20231214,162700,140306822,1466,1466,1466,1466,0
20231214,162600,140306822,1466,1466,1466,1466,0
20231214,162500,140306822,1466,1466,1466,1466,0
20231214,162400,140306822,1466,1466,1466,1466,0
20231214,162300,140306822,1466,1466,1466,1466,0
20231214,162200,140306822,1466,1466,1466,1466,0
20231214,162100,140306822,1466,1466,1466,1466,0
20231214,162000,140306822,1466,1466,1466,1466,0
20231214,161900,140306822,1466,1466,1466,1466,0
20231214,161800,140306822,1466,1466,1466,1466,0
20231214,161700,140306822,1466,1466,1466,1466,0
20231214,161600,140306822,1466,1466,1466,1466,5100
20231214,161500,140306822,1466,1466,1466,1466,0
20231214,161400,140306822,1466,1466,1466,1466,0
20231214,161300,140306822,1466,1466,1466,1466,0
20231214,161200,140306822,1466,1466,1466,1466,0
20231214,161100,140306822,1466,1466,1466,1466,0
20231214,161000,140306822,1466,1466,1466,1466,0
20231214,160900,140306822,1466,1466,1466,1466,0
20231214,160800,140306822,1466,1466,1466,1466,0
20231214,160700,140306822,1466,1466,1466,1466,0
20231214,160600,140306822,1466,1466,1466,1466,0
20231214,160500,140306822,1466,1466,1466,1466,0
20231214,160400,140306822,1466,1466,1466,1466,0
20231214,160300,140306822,1466,1466,1466,1466,0
20231214,160200,140306822,1466,1466,1466,1466,0
20231214,160100,140306822,1466,1466,1466,1466,0
20231214,160000,140306822,1466,1466,1466,1466,0
20231214,155900,140306822,1466,1466,1466,1466,0
20231214,155800,140306822,1466,1466,1466,1466,0
20231214,155700,140306822,1466,1466,1466,1466,0
20231214,155600,140306822,1466,1466,1466,1466,0
20231214,155500,140306822,1466,1466,1466,1466,0
20231214,155400,140306822,1466,1466,1466,1466,0
20231214,155300,140306822,1466,1466,1466,1466,0
20231214,155200,140306822,1466,1466,1466,1466,0
20231214,155100,140306822,1466,1466,1466,1466,0
20231214,155000,140306822,1466,1466,1466,1466,0
20231214,154900,140306822,1466,1466,1466,1466,0
20231214,154800,140306822,1466,1466,1466,1466,0
20231214,154700,140306822,1466,1466,1466,1466,0
20231214,154600,140306822,1466,1466,1466,1466,5100
20231214,154500,140306822,1466,1466,1466,1466,0
20231214,154400,140306822,1466,1466,1466,1466,0
20231214,154300,140306822,1466,1466,1466,1466,0
20231214,154200,140306822,1466,1466,1466,1466,0
20231214,154100,140306822,1466,1466,1466,1466,0
20231214,154000,140306822,1466,1466,1466,1466,0
20231214,153900,140306822,1466,1466,1466,1466,0
20231214,153800,140306822,1466,1466,1466,1466,0
20231214,153700,140306822,1466,1466,1466,1466,0
20231214,153600,140306822,1466,1466,1466,1466,0
20231214,153500,140306822,1466,1466,1466,1466,0
20231214,153400,140306822,1466,1466,1466,1466,0
20231214,153300,140306822,1466,1466,1466,1466,0
20231214,153200,140306822,1466,1466,1466,1466,0
20231214,153100,140306822,1466,1466,1466,1466,0
20231214,153000,140306822,1466,1466,1466,1466,5100
20231214,152900,132830222,1466,1466,1466,1466,0
20231214,152800,132830222,1466,1466,1466,1466,0
20231214,152700,132830222,1466,1466,1466,1466,0
20231214,152600,132830222,1466,1466,1466,1466,0
20231214,152500,132830222,1466,1466,1466,1466,0
20231214,152400,132830222,1466,1466,1466,1466,0
20231214,152300,132830222,1466,1466,1466,1466,0
20231214,152200,132830222,1466,1466,1466,1466,0
20231214,152100,132830222,1466,1466,1466,1466,0
20231214,152000,132830222,1466,1466,1466,1466,0
20231214,151900,132830222,1466,1466,1466,1459,7408
20231214,151800,122017573,1460,1466,1466,1460,1332
20231214,151700,120070530,1466,1466,1466,1466,28
20231214,151600,120029482,1466,1466,1466,1466,2
20231214,151500,120026550,1466,1463,1466,1462,39
20231214,151400,119969520,1466,1466,1466,1466,0
20231214,151300,119969520,1466,1466,1466,1466,0
20231214,151200,119969520,1466,1466,1466,1466,1
20231214,151100,119968054,1466,1464,1466,1462,382
20231214,151000,119409144,1466,1466,1466,1464,582
20231214,150900,118556410,1466,1466,1466,1466,1
20231214,150800,118554944,1466,1466,1466,1466,3
20231214,150700,118550546,1466,1466,1466,1466,100
20231214,150600,118403946,1468,1468,1468,1468,0
20231214,150500,118403946,1468,1468,1468,1468,1
20231214,150400,118402478,1468,1468,1468,1468,1
20231214,150300,118401010,1468,1468,1468,1468,0
20231214,150200,118401010,1468,1468,1468,1468,1
20231214,150100,118399542,1468,1468,1468,1468,501
20231214,150000,117664074,1468,1465,1468,1465,116
20231214,145900,117494131,1468,1468,1468,1466,51
20231214,145800,117419355,1468,1466,1468,1466,11
20231214,145700,117403227,1466,1466,1466,1466,0
20231214,145600,117403227,1466,1466,1466,1466,103
20231214,145500,117252229,1466,1466,1466,1466,1
20231214,145400,117250763,1466,1466,1466,1466,0
20231214,145300,117250763,1466,1466,1466,1466,1
20231214,145200,117249297,1466,1465,1466,1465,9
20231214,145100,117236111,1464,1464,1464,1464,51
20231214,145000,117161447,1466,1466,1466,1466,0
20231214,144900,117161447,1466,1466,1466,1464,357
20231214,144800,116638442,1465,1465,1465,1465,0
20231214,144700,116638442,1465,1465,1465,1465,8
20231214,144600,116626722,1465,1465,1465,1465,0
20231214,144500,116626722,1465,1465,1465,1465,0
20231214,144400,116626722,1465,1465,1465,1465,22
20231214,144300,116594492,1466,1466,1466,1466,0
20231214,144200,116594492,1466,1466,1466,1466,0
20231214,144100,116594492,1466,1466,1466,1466,0
20231214,144000,116594492,1466,1466,1466,1466,0
20231214,143900,116594492,1466,1466,1466,1466,0
20231214,143800,116594492,1466,1466,1466,1466,1
20231214,143700,116593026,1466,1466,1466,1466,0
20231214,143600,116593026,1466,1466,1466,1466,0
20231214,143500,116593026,1466,1466,1466,1466,0
20231214,143400,116593026,1466,1466,1466,1466,0
20231214,143300,116593026,1466,1466,1466,1466,0
20231214,143200,116593026,1466,1466,1466,1466,0
20231214,143100,116593026,1466,1466,1466,1466,0
20231214,143000,116593026,1466,1466,1466,1466,4
20231214,142900,116587162,1466,1466,1466,1466,0
20231214,142800,116587162,1466,1466,1466,1466,56
20231214,142700,116505066,1464,1464,1464,1464,0
20231214,142600,116505066,1464,1464,1464,1464,0
20231214,142500,116505066,1464,1464,1464,1464,0
20231214,142400,116505066,1464,1464,1464,1464,990
20231214,142300,115055706,1464,1464,1464,1464,0
20231214,142200,115055706,1464,1464,1464,1464,1
20231214,142100,115054242,1464,1464,1464,1464,4543
20231214,142000,108403290,1466,1466,1466,1466,0
20231214,141900,108403290,1466,1466,1466,1466,0
20231214,141800,108403290,1466,1466,1466,1466,1
20231214,141700,108401824,1466,1466,1466,1466,3
20231214,141600,108397426,1466,1464,1466,1464,50
20231214,141500,108324224,1464,1464,1464,1464,50
20231214,141400,108251024,1463,1464,1464,1463,46
20231214,141300,108183695,1466,1466,1466,1466,30
20231214,141200,108139715,1466,1466,1466,1466,0
20231214,141100,108139715,1466,1466,1466,1466,0
20231214,141000,108139715,1466,1466,1466,1466,0
20231214,140900,108139715,1466,1466,1466,1466,0
20231214,140800,108139715,1466,1466,1466,1466,2
20231214,140700,108136783,1466,1466,1466,1466,0
20231214,140600,108136783,1466,1466,1466,1466,0
20231214,140500,108136783,1466,1468,1468,1465,136
20231214,140400,107937148,1468,1468,1468,1468,0
20231214,140300,107937148,1468,1468,1468,1467,1005
20231214,140200,106461809,1471,1471,1471,1471,0
20231214,140100,106461809,1471,1471,1471,1471,1
20231214,140000,106460338,1471,1471,1471,1471,0
20231214,135900,106460338,1471,1471,1471,1471,1
20231214,135800,106458867,1471,1473,1473,1460,10057
20231214,135700,91763507,1474,1474,1474,1474,0
20231214,135600,91763507,1474,1474,1474,1474,0
20231214,135500,91763507,1474,1474,1474,1474,0
20231214,135400,91763507,1474,1474,1474,1474,0
20231214,135300,91763507,1474,1474,1474,1474,0
20231214,135200,91763507,1474,1474,1474,1474,0
20231214,135100,91763507,1474,1474,1474,1474,0
20231214,135000,91763507,1474,1474,1474,1474,0
20231214,134900,91763507,1474,1474,1474,1474,0
20231214,134800,91763507,1474,1474,1474,1474,0
20231214,134700,91763507,1474,1474,1474,1474,0
20231214,134600,91763507,1474,1474,1474,1474,0
20231214,134500,91763507,1474,1474,1474,1474,0
20231214,134400,91763507,1474,1474,1474,1474,0
20231214,134300,91763507,1474,1474,1474,1474,0
20231214,134200,91763507,1474,1474,1474,1474,0
20231214,134100,91763507,1474,1474,1474,1474,0
20231214,134000,91763507,1474,1474,1474,1474,0
20231214,133900,91763507,1474,1474,1474,1474,0
20231214,133800,91763507,1474,1473,1474,1473,21
20231214,133700,91732573,1473,1473,1474,1473,139
20231214,133600,91527805,1473,1468,1473,1468,505
20231214,133500,90786012,1468,1468,1468,1468,21
20231214,133400,90755184,1468,1468,1468,1468,0
20231214,133300,90755184,1468,1468,1468,1468,1
20231214,133200,90753716,1468,1469,1469,1468,415
20231214,133100,90144495,1474,1474,1474,1474,0
20231214,133000,90144495,1474,1469,1474,1468,176
20231214,132900,89886099,1469,1471,1471,1469,102
20231214,132800,89736259,1471,1471,1471,1471,0
20231214,132700,89736259,1471,1471,1471,1471,0
20231214,132600,89736259,1471,1471,1471,1471,0
20231214,132500,89736259,1471,1471,1471,1471,2
20231214,132400,89733317,1471,1471,1471,1471,0
20231214,132300,89733317,1471,1471,1471,1471,1
20231214,132200,89731846,1471,1471,1471,1471,0
20231214,132100,89731846,1471,1471,1471,1471,0
20231214,132000,89731846,1471,1471,1471,1471,0
20231214,131900,89731846,1471,1471,1471,1471,1
20231214,131800,89730375,1471,1471,1471,1469,4
20231214,131700,89724493,1471,1471,1471,1471,0
20231214,131600,89724493,1471,1471,1471,1471,0
20231214,131500,89724493,1471,1471,1471,1471,20
20231214,131400,89695073,1471,1471,1471,1471,1
20231214,131300,89693602,1471,1471,1471,1471,3
20231214,131200,89689189,1471,1471,1471,1468,1385
20231214,131100,87654023,1473,1473,1473,1473,4
20231214,131000,87648131,1473,1472,1473,1472,188
20231214,130900,87371394,1474,1474,1474,1474,0
20231214,130800,87371394,1474,1474,1474,1474,0
20231214,130700,87371394,1474,1474,1474,1474,0
20231214,130600,87371394,1474,1474,1474,1474,1
20231214,130500,87369920,1472,1473,1473,1472,24
20231214,130400,87334582,1474,1472,1474,1472,25
20231214,130300,87297780,1472,1472,1472,1472,275
20231214,130200,86892980,1472,1472,1472,1472,0
20231214,130100,86892980,1472,1472,1472,1471,13
20231214,130000,86873853,1472,1471,1472,1471,11
20231214,125900,86857670,1472,1471,1472,1471,12
20231214,125800,86840015,1472,1472,1472,1471,104
20231214,125700,86686943,1474,1474,1474,1474,0
20231214,125600,86686943,1474,1474,1474,1474,0
20231214,125500,86686943,1474,1473,1474,1473,76
20231214,125400,86574994,1474,1474,1474,1474,0
20231214,125300,86574994,1474,1474,1474,1474,0
20231214,125200,86574994,1474,1473,1474,1473,26
20231214,125100,86536695,1474,1474,1474,1474,0
20231214,125000,86536695,1474,1474,1474,1474,0
20231214,124900,86536695,1474,1474,1474,1474,0
20231214,124800,86536695,1474,1474,1474,1474,0
20231214,124700,86536695,1474,1474,1474,1474,0
20231214,124600,86536695,1474,1474,1474,1474,1
20231214,124500,86535221,1472,1472,1472,1472,5
20231214,124400,86527861,1474,1474,1474,1474,3
20231214,124300,86523439,1474,1474,1474,1474,0
20231214,124200,86523439,1474,1474,1474,1474,0
20231214,124100,86523439,1474,1474,1474,1474,0
20231214,124000,86523439,1474,1474,1474,1474,2
20231214,123900,86520491,1474,1474,1474,1474,0
20231214,123800,86520491,1474,1474,1474,1474,300
20231214,123700,86078291,1474,1474,1474,1474,0
20231214,123600,86078291,1474,1474,1474,1474,0
20231214,123500,86078291,1474,1474,1474,1474,0
20231214,123400,86078291,1474,1474,1474,1474,0
20231214,123300,86078291,1474,1474,1474,1474,0
20231214,123200,86078291,1474,1474,1474,1474,0
20231214,123100,86078291,1474,1474,1474,1474,0
20231214,123000,86078291,1474,1474,1474,1474,13
20231214,122900,86059129,1474,1474,1474,1474,0
20231214,122800,86059129,1474,1474,1474,1474,0
20231214,122700,86059129,1474,1474,1474,1474,0
20231214,122600,86059129,1474,1474,1474,1474,0
20231214,122500,86059129,1474,1474,1474,1474,0
20231214,122400,86059129,1474,1474,1474,1474,20
20231214,122300,86029649,1474,1474,1474,1474,0
20231214,122200,86029649,1474,1474,1474,1474,0
20231214,122100,86029649,1474,1474,1474,1474,0
20231214,122000,86029649,1474,1474,1474,1474,1
20231214,121900,86028175,1474,1474,1474,1474,0
20231214,121800,86028175,1474,1474,1474,1474,20
20231214,121700,85998695,1474,1474,1474,1474,0
20231214,121600,85998695,1474,1474,1474,1474,162
20231214,121500,85759907,1474,1474,1474,1474,0
20231214,121400,85759907,1474,1474,1474,1474,2
20231214,121300,85756959,1474,1474,1474,1474,0
20231214,121200,85756959,1474,1474,1474,1474,0
20231214,121100,85756959,1474,1474,1474,1474,0
20231214,121000,85756959,1474,1474,1474,1474,0
20231214,120900,85756959,1474,1474,1474,1474,0
20231214,120800,85756959,1474,1474,1474,1474,100
20231214,120700,85609559,1474,1474,1474,1474,0
20231214,120600,85609559,1474,1474,1474,1474,242
20231214,120500,85252851,1472,1472,1472,1472,2
20231214,120400,85249907,1473,1474,1474,1473,6
20231214,120300,85241065,1474,1474,1474,1474,0
20231214,120200,85241065,1474,1474,1474,1474,0
20231214,120100,85241065,1474,1474,1474,1474,0
20231214,120000,85241065,1474,1474,1474,1474,0
20231214,115900,85241065,1474,1474,1474,1474,0
20231214,115800,85241065,1474,1474,1474,1474,2
20231214,115700,85238117,1474,1474,1474,1474,0
20231214,115600,85238117,1474,1474,1474,1474,0
20231214,115500,85238117,1474,1474,1474,1474,0
20231214,115400,85238117,1474,1474,1474,1474,2
20231214,115300,85235169,1470,1470,1470,1470,0
20231214,115200,85235169,1470,1470,1470,1470,10
20231214,115100,85220469,1474,1474,1474,1474,0
20231214,115000,85220469,1474,1474,1474,1474,0
20231214,114900,85220469,1474,1474,1474,1474,2
20231214,114800,85217521,1474,1474,1474,1474,0
20231214,114700,85217521,1474,1474,1474,1474,0
20231214,114600,85217521,1474,1474,1474,1474,0
20231214,114500,85217521,1474,1474,1474,1474,0
20231214,114400,85217521,1474,1474,1474,1474,1
20231214,114300,85216047,1474,1474,1474,1474,1
20231214,114200,85214573,1470,1470,1470,1470,0
20231214,114100,85214573,1470,1470,1470,1470,0
20231214,114000,85214573,1470,1470,1470,1470,0
20231214,113900,85214573,1470,1470,1470,1470,679
20231214,113800,84216443,1470,1470,1470,1470,159
20231214,113700,83982713,1470,1474,1474,1470,16
20231214,113600,83959189,1474,1474,1474,1474,1
20231214,113500,83957715,1474,1474,1474,1474,0
20231214,113400,83957715,1474,1474,1474,1474,0
20231214,113300,83957715,1474,1474,1474,1474,3
20231214,113200,83953293,1474,1474,1474,1474,0
20231214,113100,83953293,1474,1474,1474,1474,0
20231214,113000,83953293,1474,1474,1474,1474,1
20231214,112900,83951819,1474,1467,1474,1466,1001
20231214,112800,82484270,1474,1474,1474,1474,1
20231214,112700,82482796,1467,1468,1468,1467,2017
20231214,112600,79521898,1474,1474,1474,1474,0
20231214,112500,79521898,1474,1474,1474,1472,5
20231214,112400,79514531,1474,1474,1474,1474,0
20231214,112300,79514531,1474,1474,1474,1474,6
20231214,112200,79505687,1474,1474,1474,1474,0
20231214,112100,79505687,1474,1474,1474,1474,0
20231214,112000,79505687,1474,1474,1474,1474,1
20231214,111900,79504213,1474,1469,1474,1469,1130
20231214,111800,77844238,1474,1474,1474,1474,2
20231214,111700,77841290,1474,1470,1474,1470,673
20231214,111600,76851976,1474,1471,1474,1470,691
20231214,111500,75836195,1472,1477,1477,1472,21
20231214,111400,75805238,1477,1477,1477,1477,0
20231214,111300,75805238,1477,1477,1477,1477,0
20231214,111200,75805238,1477,1477,1477,1477,0
20231214,111100,75805238,1477,1477,1477,1477,0
20231214,111000,75805238,1477,1477,1477,1477,0
20231214,110900,75805238,1477,1477,1477,1477,0
20231214,110800,75805238,1477,1477,1477,1477,0
20231214,110700,75805238,1477,1477,1477,1477,0
20231214,110600,75805238,1477,1477,1477,1477,0
20231214,110500,75805238,1477,1477,1477,1477,0
20231214,110400,75805238,1477,1477,1477,1477,1
20231214,110300,75803761,1470,1470,1470,1470,2
20231214,110200,75800821,1470,1470,1470,1470,482
20231214,110100,75092281,1470,1470,1470,1470,1
20231214,110000,75090811,1470,1470,1470,1470,36
20231214,105900,75037891,1478,1470,1478,1470,8405
20231214,105800,62621023,1468,1468,1468,1468,0
20231214,105700,62621023,1468,1468,1468,1468,0
20231214,105600,62621023,1468,1470,1470,1468,4492
20231214,105500,56021933,1472,1472,1472,1472,0
20231214,105400,56021933,1472,1470,1472,1470,608
20231214,105300,55128171,1470,1470,1470,1470,0
20231214,105200,55128171,1470,1470,1470,1470,6
20231214,105100,55119351,1470,1470,1470,1470,450
20231214,105000,54457851,1470,1470,1470,1470,1110
20231214,104900,52826151,1472,1472,1472,1472,0
20231214,104800,52826151,1472,1472,1472,1472,1
20231214,104700,52824679,1470,1470,1470,1470,0
20231214,104600,52824679,1470,1470,1470,1470,0
20231214,104500,52824679,1470,1471,1472,1470,1960
20231214,104400,49942428,1472,1472,1472,1472,100
20231214,104300,49795228,1472,1472,1472,1472,231
20231214,104200,49455196,1471,1471,1471,1471,253
20231214,104100,49083033,1471,1471,1471,1471,2
20231214,104000,49080091,1471,1472,1472,1471,1495
20231214,103900,46880402,1478,1478,1478,1478,0
20231214,103800,46880402,1478,1473,1478,1473,441
20231214,103700,46230804,1478,1478,1478,1478,1
20231214,103600,46229326,1478,1478,1478,1478,0
20231214,103500,46229326,1478,1478,1478,1478,1
20231214,103400,46227848,1478,1478,1478,1472,447
20231214,103300,45569279,1478,1478,1478,1478,1
20231214,103200,45567801,1478,1478,1478,1478,30
20231214,103100,45523461,1478,1478,1478,1478,0
20231214,103000,45523461,1478,1478,1478,1478,0
20231214,102900,45523461,1478,1478,1478,1478,0
20231214,102800,45523461,1478,1478,1478,1478,0
20231214,102700,45523461,1478,1478,1478,1478,0
20231214,102600,45523461,1478,1478,1478,1478,0
20231214,102500,45523461,1478,1478,1478,1478,1
20231214,102400,45521983,1473,1473,1473,1473,134
20231214,102300,45324601,1478,1478,1478,1478,0
20231214,102200,45324601,1478,1478,1478,1478,0
20231214,102100,45324601,1478,1478,1478,1478,0
20231214,102000,45324601,1478,1478,1478,1478,0
20231214,101900,45324601,1478,1478,1478,1478,0
20231214,101800,45324601,1478,1478,1478,1478,0
20231214,101700,45324601,1478,1478,1478,1478,0
20231214,101600,45324601,1478,1478,1478,1474,1970
20231214,101500,42419179,1475,1476,1476,1475,1442
20231214,101400,40292209,1476,1478,1478,1476,2248
20231214,101300,36972140,1479,1479,1479,1479,0
20231214,101200,36972140,1479,1479,1479,1479,0
20231214,101100,36972140,1479,1479,1479,1479,0
20231214,101000,36972140,1479,1479,1479,1479,0
20231214,100900,36972140,1479,1479,1479,1479,0
20231214,100800,36972140,1479,1479,1479,1479,2
20231214,100700,36969182,1479,1479,1479,1479,743
20231214,100600,35870285,1479,1479,1479,1479,0
20231214,100500,35870285,1479,1479,1479,1479,0
20231214,100400,35870285,1479,1479,1479,1479,0
20231214,100300,35870285,1479,1479,1479,1479,31
20231214,100200,35824436,1479,1479,1479,1479,3
20231214,100100,35819999,1479,1479,1479,1479,13
20231214,100000,35800772,1478,1480,1480,1478,448
20231214,095900,35138376,1480,1480,1480,1480,11
20231214,095800,35122096,1480,1480,1480,1480,0
20231214,095700,35122096,1480,1480,1480,1480,0
20231214,095600,35122096,1480,1480,1480,1480,0
20231214,095500,35122096,1480,1480,1480,1480,0
20231214,095400,35122096,1480,1480,1480,1480,1
20231214,095300,35120616,1480,1479,1480,1479,60
20231214,095200,35031866,1479,1479,1479,1479,0
20231214,095100,35031866,1479,1479,1479,1479,0
20231214,095000,35031866,1479,1480,1481,1479,553
20231214,094900,34213456,1481,1481,1481,1481,0
20231214,094800,34213456,1481,1481,1481,1481,0
20231214,094700,34213456,1481,1481,1481,1481,1727
20231214,094600,31655769,1489,1483,1489,1481,762
20231214,094500,30526540,1489,1489,1489,1489,5
20231214,094400,30519095,1490,1490,1490,1490,0
20231214,094300,30519095,1490,1490,1490,1490,0
20231214,094200,30519095,1490,1490,1490,1490,0
20231214,094100,30519095,1490,1485,1490,1485,609
20231214,094000,29612632,1485,1483,1485,1483,1161
20231214,093900,27889824,1483,1482,1483,1482,575
20231214,093800,27037673,1482,1481,1483,1481,6625
20231214,093700,17219494,1481,1481,1481,1481,1
20231214,093600,17218013,1481,1480,1481,1480,33
20231214,093500,17169172,1480,1480,1480,1480,112
20231214,093400,17003412,1482,1482,1482,1482,0
20231214,093300,17003412,1482,1481,1482,1480,116
20231214,093200,16831518,1482,1482,1482,1481,16
20231214,093100,16807819,1481,1482,1482,1480,1058
20231214,093000,15239943,1482,1482,1482,1482,1
20231214,092900,15238461,1482,1482,1482,1482,3
20231214,092800,15234015,1482,1482,1482,1482,0
20231214,092700,15234015,1482,1482,1482,1482,0
20231214,092600,15234015,1482,1483,1483,1482,5
20231214,092500,15226604,1483,1483,1483,1483,53
20231214,092400,15148005,1483,1483,1483,1483,1
20231214,092300,15146522,1483,1483,1483,1483,2
20231214,092200,15143556,1483,1483,1483,1483,11
20231214,092100,15127243,1483,1483,1483,1483,7
20231214,092000,15116862,1483,1483,1483,1483,1
20231214,091900,15115379,1483,1480,1483,1480,4
20231214,091800,15109453,1483,1483,1483,1483,0
20231214,091700,15109453,1483,1483,1483,1483,68
20231214,091600,15008609,1483,1484,1484,1483,6
20231214,091500,14999710,1484,1478,1484,1475,5340
20231214,091400,7123039,1480,1483,1483,1480,610
20231214,091300,6218891,1484,1483,1484,1483,172
20231214,091200,5963713,1484,1485,1485,1484,21
20231214,091100,5932548,1485,1485,1485,1485,9
20231214,091000,5919183,1485,1487,1487,1485,291
20231214,090900,5486652,1488,1490,1490,1488,96
20231214,090800,5343797,1490,1489,1490,1489,15
20231214,090700,5321460,1489,1487,1489,1487,449
20231214,090600,4652901,1489,1486,1489,1486,402
20231214,090500,4054593,1486,1485,1486,1485,356
20231214,090400,3525923,1485,1485,1485,1484,107
20231214,090300,3367108,1485,1485,1485,1485,106
20231214,090200,3209698,1484,1480,1485,1480,1653
20231214,090100,757849,1482,1480,1482,1480,224
20231214,090000,426327,1480,1475,1480,1475,289