KissMeData/013360/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,185700,166732549,1640,1640,1640,1640,2364
20231214,185600,166732549,1640,1640,1640,1640,0
20231214,185500,166732549,1640,1640,1640,1640,0
20231214,185400,166732549,1640,1640,1640,1640,0
20231214,185300,166732549,1640,1640,1640,1640,0
20231214,185200,166732549,1640,1640,1640,1640,0
20231214,185100,166732549,1640,1640,1640,1640,0
20231214,185000,166732549,1640,1640,1640,1640,0
20231214,184900,166732549,1640,1640,1640,1640,0
20231214,184800,166732549,1640,1640,1640,1640,0
20231214,184700,166732549,1640,1640,1640,1640,0
20231214,184600,166732549,1640,1640,1640,1640,0
20231214,184500,166732549,1640,1640,1640,1640,0
20231214,184400,166732549,1640,1640,1640,1640,0
20231214,184300,166732549,1640,1640,1640,1640,0
20231214,184200,166732549,1640,1640,1640,1640,0
20231214,184100,166732549,1640,1640,1640,1640,0
20231214,184000,166732549,1640,1640,1640,1640,0
20231214,183900,166732549,1640,1640,1640,1640,0
20231214,183800,166732549,1640,1640,1640,1640,0
20231214,183700,166732549,1640,1640,1640,1640,0
20231214,183600,166732549,1640,1640,1640,1640,0
20231214,183500,166732549,1640,1640,1640,1640,0
20231214,183400,166732549,1640,1640,1640,1640,0
20231214,183300,166732549,1640,1640,1640,1640,0
20231214,183200,166732549,1640,1640,1640,1640,0
20231214,183100,166732549,1640,1640,1640,1640,0
20231214,183000,166732549,1640,1640,1640,1640,0
20231214,182900,166732549,1640,1640,1640,1640,0
20231214,182800,166732549,1640,1640,1640,1640,0
20231214,182700,166732549,1640,1640,1640,1640,2364
20231214,182600,166732549,1640,1640,1640,1640,0
20231214,182500,166732549,1640,1640,1640,1640,0
20231214,182400,166732549,1640,1640,1640,1640,0
20231214,182300,166732549,1640,1640,1640,1640,0
20231214,182200,166732549,1640,1640,1640,1640,0
20231214,182100,166732549,1640,1640,1640,1640,0
20231214,182000,166732549,1640,1640,1640,1640,0
20231214,181900,166732549,1640,1640,1640,1640,0
20231214,181800,166732549,1640,1640,1640,1640,0
20231214,181700,166732549,1640,1640,1640,1640,0
20231214,181600,166732549,1640,1640,1640,1640,0
20231214,181500,166732549,1640,1640,1640,1640,0
20231214,181400,166732549,1640,1640,1640,1640,0
20231214,181300,166732549,1640,1640,1640,1640,0
20231214,181200,166732549,1640,1640,1640,1640,0
20231214,181100,166732549,1640,1640,1640,1640,0
20231214,181000,166732549,1640,1640,1640,1640,0
20231214,180900,166732549,1640,1640,1640,1640,0
20231214,180800,166732549,1640,1640,1640,1640,0
20231214,180700,166732549,1640,1640,1640,1640,0
20231214,180600,166732549,1640,1640,1640,1640,0
20231214,180500,166732549,1640,1640,1640,1640,0
20231214,180400,166732549,1640,1640,1640,1640,0
20231214,180300,166732549,1640,1640,1640,1640,0
20231214,180200,166732549,1640,1640,1640,1640,0
20231214,180100,166732549,1640,1640,1640,1640,0
20231214,180000,166732549,1640,1640,1640,1640,0
20231214,175900,166732549,1640,1640,1640,1640,0
20231214,175800,166732549,1640,1640,1640,1640,0
20231214,175700,166732549,1640,1640,1640,1640,2364
20231214,175600,166732549,1640,1640,1640,1640,0
20231214,175500,166732549,1640,1640,1640,1640,0
20231214,175400,166732549,1640,1640,1640,1640,0
20231214,175300,166732549,1640,1640,1640,1640,0
20231214,175200,166732549,1640,1640,1640,1640,0
20231214,175100,166732549,1640,1640,1640,1640,0
20231214,175000,166732549,1640,1640,1640,1640,0
20231214,174900,166732549,1640,1640,1640,1640,0
20231214,174800,166732549,1640,1640,1640,1640,0
20231214,174700,166732549,1640,1640,1640,1640,0
20231214,174600,166732549,1640,1640,1640,1640,0
20231214,174500,166732549,1640,1640,1640,1640,0
20231214,174400,166732549,1640,1640,1640,1640,0
20231214,174300,166732549,1640,1640,1640,1640,0
20231214,174200,166732549,1640,1640,1640,1640,0
20231214,174100,166732549,1640,1640,1640,1640,0
20231214,174000,166732549,1640,1640,1640,1640,0
20231214,173900,166732549,1640,1640,1640,1640,0
20231214,173800,166732549,1640,1640,1640,1640,0
20231214,173700,166732549,1640,1640,1640,1640,0
20231214,173600,166732549,1640,1640,1640,1640,0
20231214,173500,166732549,1640,1640,1640,1640,0
20231214,173400,166732549,1640,1640,1640,1640,0
20231214,173300,166732549,1640,1640,1640,1640,0
20231214,173200,166732549,1640,1640,1640,1640,0
20231214,173100,166732549,1640,1640,1640,1640,0
20231214,173000,166732549,1640,1640,1640,1640,0
20231214,172900,166732549,1640,1640,1640,1640,0
20231214,172800,166732549,1640,1640,1640,1640,0
20231214,172700,166732549,1640,1640,1640,1640,2364
20231214,172600,166732549,1640,1640,1640,1640,0
20231214,172500,166732549,1640,1640,1640,1640,0
20231214,172400,166732549,1640,1640,1640,1640,0
20231214,172300,166732549,1640,1640,1640,1640,0
20231214,172200,166732549,1640,1640,1640,1640,0
20231214,172100,166732549,1640,1640,1640,1640,0
20231214,172000,166732549,1640,1640,1640,1640,0
20231214,171900,166732549,1640,1640,1640,1640,0
20231214,171800,166732549,1640,1640,1640,1640,0
20231214,171700,166732549,1640,1640,1640,1640,0
20231214,171600,166732549,1640,1640,1640,1640,0
20231214,171500,166732549,1640,1640,1640,1640,0
20231214,171400,166732549,1640,1640,1640,1640,0
20231214,171300,166732549,1640,1640,1640,1640,0
20231214,171200,166732549,1640,1640,1640,1640,0
20231214,171100,166732549,1640,1640,1640,1640,0
20231214,171000,166732549,1640,1640,1640,1640,0
20231214,170900,166732549,1640,1640,1640,1640,0
20231214,170800,166732549,1640,1640,1640,1640,0
20231214,170700,166732549,1640,1640,1640,1640,0
20231214,170600,166732549,1640,1640,1640,1640,0
20231214,170500,166732549,1640,1640,1640,1640,0
20231214,170400,166732549,1640,1640,1640,1640,0
20231214,170300,166732549,1640,1640,1640,1640,0
20231214,170200,166732549,1640,1640,1640,1640,0
20231214,170100,166732549,1640,1640,1640,1640,0
20231214,170000,166732549,1640,1640,1640,1640,0
20231214,165900,166732549,1640,1640,1640,1640,0
20231214,165800,166732549,1640,1640,1640,1640,0
20231214,165700,166732549,1640,1640,1640,1640,2364
20231214,165600,166732549,1640,1640,1640,1640,0
20231214,165500,166732549,1640,1640,1640,1640,0
20231214,165400,166732549,1640,1640,1640,1640,0
20231214,165300,166732549,1640,1640,1640,1640,0
20231214,165200,166732549,1640,1640,1640,1640,0
20231214,165100,166732549,1640,1640,1640,1640,0
20231214,165000,166732549,1640,1640,1640,1640,0
20231214,164900,166732549,1640,1640,1640,1640,0
20231214,164800,166732549,1640,1640,1640,1640,0
20231214,164700,166732549,1640,1640,1640,1640,0
20231214,164600,166732549,1640,1640,1640,1640,0
20231214,164500,166732549,1640,1640,1640,1640,0
20231214,164400,166732549,1640,1640,1640,1640,0
20231214,164300,166732549,1640,1640,1640,1640,0
20231214,164200,166732549,1640,1640,1640,1640,0
20231214,164100,166732549,1640,1640,1640,1640,0
20231214,164000,166732549,1640,1640,1640,1640,0
20231214,163900,166732549,1640,1640,1640,1640,0
20231214,163800,166732549,1640,1640,1640,1640,0
20231214,163700,166732549,1640,1640,1640,1640,0
20231214,163600,166732549,1640,1640,1640,1640,0
20231214,163500,166732549,1640,1640,1640,1640,0
20231214,163400,166732549,1640,1640,1640,1640,0
20231214,163300,166732549,1640,1640,1640,1640,0
20231214,163200,166732549,1640,1640,1640,1640,0
20231214,163100,166732549,1640,1640,1640,1640,0
20231214,163000,166732549,1640,1640,1640,1640,0
20231214,162900,166732549,1640,1640,1640,1640,0
20231214,162800,166732549,1640,1640,1640,1640,0
20231214,162700,166732549,1640,1640,1640,1640,2364
20231214,162600,166732549,1640,1640,1640,1640,0
20231214,162500,166732549,1640,1640,1640,1640,0
20231214,162400,166732549,1640,1640,1640,1640,0
20231214,162300,166732549,1640,1640,1640,1640,0
20231214,162200,166732549,1640,1640,1640,1640,0
20231214,162100,166732549,1640,1640,1640,1640,0
20231214,162000,166732549,1640,1640,1640,1640,0
20231214,161900,166732549,1640,1640,1640,1640,0
20231214,161800,166732549,1640,1640,1640,1640,0
20231214,161700,166732549,1640,1640,1640,1640,0
20231214,161600,166732549,1640,1640,1640,1640,0
20231214,161500,166732549,1640,1640,1640,1640,0
20231214,161400,166732549,1640,1640,1640,1640,0
20231214,161300,166732549,1640,1640,1640,1640,0
20231214,161200,166732549,1640,1640,1640,1640,0
20231214,161100,166732549,1640,1640,1640,1640,0
20231214,161000,166732549,1640,1640,1640,1640,0
20231214,160900,166732549,1640,1640,1640,1640,0
20231214,160800,166732549,1640,1640,1640,1640,0
20231214,160700,166732549,1640,1640,1640,1640,0
20231214,160600,166732549,1640,1640,1640,1640,0
20231214,160500,166732549,1640,1640,1640,1640,0
20231214,160400,166732549,1640,1640,1640,1640,0
20231214,160300,166732549,1640,1640,1640,1640,0
20231214,160200,166732549,1640,1640,1640,1640,0
20231214,160100,166732549,1640,1640,1640,1640,0
20231214,160000,166732549,1640,1640,1640,1640,0
20231214,155900,166732549,1640,1640,1640,1640,0
20231214,155800,166732549,1640,1640,1640,1640,0
20231214,155700,166732549,1640,1640,1640,1640,2364
20231214,155600,166732549,1640,1640,1640,1640,0
20231214,155500,166732549,1640,1640,1640,1640,0
20231214,155400,166732549,1640,1640,1640,1640,0
20231214,155300,166732549,1640,1640,1640,1640,0
20231214,155200,166732549,1640,1640,1640,1640,0
20231214,155100,166732549,1640,1640,1640,1640,0
20231214,155000,166732549,1640,1640,1640,1640,0
20231214,154900,166732549,1640,1640,1640,1640,0
20231214,154800,166732549,1640,1640,1640,1640,0
20231214,154700,166732549,1640,1640,1640,1640,0
20231214,154600,166732549,1640,1640,1640,1640,0
20231214,154500,166732549,1640,1640,1640,1640,0
20231214,154400,166732549,1640,1640,1640,1640,0
20231214,154300,166732549,1640,1640,1640,1640,0
20231214,154200,166732549,1640,1640,1640,1640,0
20231214,154100,166732549,1640,1640,1640,1640,0
20231214,154000,166732549,1640,1640,1640,1640,0
20231214,153900,166732549,1640,1640,1640,1640,0
20231214,153800,166732549,1640,1640,1640,1640,0
20231214,153700,166732549,1640,1640,1640,1640,0
20231214,153600,166732549,1640,1640,1640,1640,0
20231214,153500,166732549,1640,1640,1640,1640,0
20231214,153400,166732549,1640,1640,1640,1640,0
20231214,153300,166732549,1640,1640,1640,1640,0
20231214,153200,166732549,1640,1640,1640,1640,0
20231214,153100,166732549,1640,1640,1640,1640,0
20231214,153000,166732549,1640,1640,1640,1640,2364
20231214,152900,162855589,1637,1637,1637,1637,0
20231214,152800,162855589,1637,1637,1637,1637,0
20231214,152700,162855589,1637,1637,1637,1637,0
20231214,152600,162855589,1637,1637,1637,1637,0
20231214,152500,162855589,1637,1637,1637,1637,0
20231214,152400,162855589,1637,1637,1637,1637,0
20231214,152300,162855589,1637,1637,1637,1637,0
20231214,152200,162855589,1637,1637,1637,1637,0
20231214,152100,162855589,1637,1637,1637,1637,0
20231214,152000,162855589,1637,1637,1637,1637,0
20231214,151900,162855589,1637,1637,1637,1637,0
20231214,151800,162855589,1637,1637,1637,1637,61
20231214,151700,162755732,1642,1642,1642,1642,0
20231214,151600,162755732,1642,1642,1642,1642,0
20231214,151500,162755732,1642,1642,1642,1642,0
20231214,151400,162755732,1642,1644,1644,1642,22
20231214,151300,162719568,1643,1636,1643,1635,110
20231214,151200,162539637,1643,1643,1643,1643,531
20231214,151100,161667204,1635,1643,1643,1635,33
20231214,151000,161613225,1636,1636,1636,1636,54
20231214,150900,161524881,1635,1635,1635,1635,0
20231214,150800,161524881,1635,1635,1635,1635,0
20231214,150700,161524881,1635,1637,1637,1635,102
20231214,150600,161357968,1645,1645,1645,1645,0
20231214,150500,161357968,1645,1645,1645,1645,0
20231214,150400,161357968,1645,1645,1645,1645,1
20231214,150300,161356323,1635,1635,1635,1635,0
20231214,150200,161356323,1635,1635,1635,1635,0
20231214,150100,161356323,1635,1635,1635,1635,0
20231214,150000,161356323,1635,1635,1635,1635,0
20231214,145900,161356323,1635,1635,1635,1635,0
20231214,145800,161356323,1635,1635,1635,1635,0
20231214,145700,161356323,1635,1635,1635,1635,0
20231214,145600,161356323,1635,1635,1635,1635,0
20231214,145500,161356323,1635,1635,1635,1635,1
20231214,145400,161354688,1645,1645,1645,1645,3
20231214,145300,161349753,1645,1640,1645,1640,525
20231214,145200,160486635,1634,1634,1634,1634,1
20231214,145100,160485001,1633,1634,1634,1633,120
20231214,145000,160289032,1634,1634,1634,1634,1
20231214,144900,160287398,1641,1641,1641,1641,13
20231214,144800,160266065,1633,1637,1637,1633,1295
20231214,144700,158147730,1637,1637,1637,1637,0
20231214,144600,158147730,1637,1637,1637,1637,100
20231214,144500,157984030,1633,1633,1633,1633,369
20231214,144400,157381453,1636,1636,1636,1636,305
20231214,144300,156882473,1636,1636,1636,1636,1
20231214,144200,156880837,1636,1635,1636,1635,13
20231214,144100,156859579,1635,1635,1635,1635,434
20231214,144000,156149989,1633,1635,1635,1633,231
20231214,143900,155772706,1635,1635,1635,1635,20
20231214,143800,155740006,1636,1636,1636,1636,0
20231214,143700,155740006,1636,1636,1636,1636,10
20231214,143600,155723646,1636,1636,1636,1636,3
20231214,143500,155718738,1631,1631,1631,1631,0
20231214,143400,155718738,1631,1631,1631,1631,1
20231214,143300,155717107,1629,1629,1629,1629,0
20231214,143200,155717107,1629,1633,1633,1629,293
20231214,143100,155239202,1636,1636,1636,1636,0
20231214,143000,155239202,1636,1637,1637,1635,42
20231214,142900,155170529,1630,1630,1630,1630,0
20231214,142800,155170529,1630,1633,1633,1630,500
20231214,142700,154355197,1633,1633,1633,1633,0
20231214,142600,154355197,1633,1633,1633,1633,0
20231214,142500,154355197,1633,1634,1634,1633,160
20231214,142400,154093817,1634,1634,1634,1630,9969
20231214,142300,137840385,1634,1635,1635,1634,176
20231214,142200,137552700,1635,1635,1638,1635,402
20231214,142100,136894230,1635,1641,1641,1635,7469
20231214,142000,124647861,1641,1642,1642,1641,2667
20231214,141900,120270304,1643,1644,1644,1643,228
20231214,141800,119895680,1645,1645,1645,1645,0
20231214,141700,119895680,1645,1645,1645,1645,0
20231214,141600,119895680,1645,1645,1645,1645,0
20231214,141500,119895680,1645,1645,1645,1645,2
20231214,141400,119892390,1645,1650,1650,1645,40
20231214,141300,119826540,1650,1650,1650,1650,1
20231214,141200,119824890,1650,1650,1650,1650,2
20231214,141100,119821590,1642,1642,1642,1642,150
20231214,141000,119575290,1642,1642,1642,1642,0
20231214,140900,119575290,1642,1642,1642,1642,0
20231214,140800,119575290,1642,1642,1642,1642,0
20231214,140700,119575290,1642,1642,1642,1642,0
20231214,140600,119575290,1642,1642,1642,1642,100
20231214,140500,119411090,1642,1642,1642,1642,0
20231214,140400,119411090,1642,1642,1642,1642,0
20231214,140300,119411090,1642,1642,1642,1642,0
20231214,140200,119411090,1642,1642,1642,1642,0
20231214,140100,119411090,1642,1649,1649,1641,5800
20231214,140000,109877923,1649,1649,1649,1649,16
20231214,135900,109851539,1649,1649,1649,1649,54
20231214,135800,109762493,1649,1649,1649,1649,746
20231214,135700,108532339,1649,1649,1649,1649,0
20231214,135600,108532339,1649,1649,1649,1649,100
20231214,135500,108367439,1653,1650,1653,1650,300
20231214,135400,107872325,1650,1650,1650,1650,8
20231214,135300,107859125,1650,1650,1650,1650,30
20231214,135200,107809625,1649,1649,1649,1649,0
20231214,135100,107809625,1649,1649,1649,1649,0
20231214,135000,107809625,1649,1649,1649,1649,0
20231214,134900,107809625,1649,1649,1649,1649,790
20231214,134800,106506915,1649,1650,1650,1649,1000
20231214,134700,104857880,1655,1655,1655,1655,0
20231214,134600,104857880,1655,1655,1655,1655,0
20231214,134500,104857880,1655,1655,1655,1655,0
20231214,134400,104857880,1655,1655,1655,1655,0
20231214,134300,104857880,1655,1655,1655,1655,0
20231214,134200,104857880,1655,1655,1655,1655,0
20231214,134100,104857880,1655,1655,1655,1655,0
20231214,134000,104857880,1655,1655,1655,1655,0
20231214,133900,104857880,1655,1655,1655,1655,0
20231214,133800,104857880,1655,1655,1655,1655,2
20231214,133700,104854570,1649,1653,1653,1649,400
20231214,133600,104194365,1651,1651,1651,1651,0
20231214,133500,104194365,1651,1651,1651,1651,0
20231214,133400,104194365,1651,1651,1651,1651,0
20231214,133300,104194365,1651,1651,1651,1651,0
20231214,133200,104194365,1651,1651,1651,1651,0
20231214,133100,104194365,1651,1651,1651,1651,0
20231214,133000,104194365,1651,1651,1651,1651,0
20231214,132900,104194365,1651,1651,1651,1651,0
20231214,132800,104194365,1651,1651,1651,1651,0
20231214,132700,104194365,1651,1651,1651,1651,0
20231214,132600,104194365,1651,1651,1651,1651,0
20231214,132500,104194365,1651,1651,1651,1651,0
20231214,132400,104194365,1651,1651,1651,1651,0
20231214,132300,104194365,1651,1651,1651,1651,0
20231214,132200,104194365,1651,1651,1651,1651,0
20231214,132100,104194365,1651,1651,1651,1651,0
20231214,132000,104194365,1651,1651,1651,1651,0
20231214,131900,104194365,1651,1651,1651,1651,0
20231214,131800,104194365,1651,1651,1651,1651,1
20231214,131700,104192714,1657,1657,1657,1657,0
20231214,131600,104192714,1657,1657,1657,1657,0
20231214,131500,104192714,1657,1657,1657,1657,0
20231214,131400,104192714,1657,1657,1657,1657,1
20231214,131300,104191057,1657,1657,1657,1657,2
20231214,131200,104187743,1658,1658,1658,1658,0
20231214,131100,104187743,1658,1658,1658,1658,0
20231214,131000,104187743,1658,1658,1658,1658,0
20231214,130900,104187743,1658,1658,1658,1658,0
20231214,130800,104187743,1658,1658,1658,1658,1
20231214,130700,104186085,1658,1650,1658,1650,805
20231214,130600,102857795,1650,1650,1650,1650,0
20231214,130500,102857795,1650,1653,1653,1650,527
20231214,130400,101988230,1660,1660,1660,1660,0
20231214,130300,101988230,1660,1660,1660,1660,0
20231214,130200,101988230,1660,1660,1660,1660,0
20231214,130100,101988230,1660,1660,1660,1660,0
20231214,130000,101988230,1660,1656,1660,1656,428
20231214,125900,101277980,1650,1650,1650,1650,0
20231214,125800,101277980,1650,1650,1650,1650,0
20231214,125700,101277980,1650,1650,1650,1650,0
20231214,125600,101277980,1650,1652,1652,1650,87
20231214,125500,101134427,1657,1657,1657,1657,0
20231214,125400,101134427,1657,1657,1657,1657,0
20231214,125300,101134427,1657,1657,1657,1657,0
20231214,125200,101134427,1657,1657,1657,1657,0
20231214,125100,101134427,1657,1657,1657,1657,0
20231214,125000,101134427,1657,1657,1657,1657,2
20231214,124900,101131113,1650,1650,1650,1650,0
20231214,124800,101131113,1650,1650,1650,1650,0
20231214,124700,101131113,1650,1656,1656,1650,538
20231214,124600,100243379,1657,1657,1657,1657,36
20231214,124500,100183727,1657,1658,1658,1657,511
20231214,124400,99336499,1658,1658,1658,1658,0
20231214,124300,99336499,1658,1658,1658,1658,0
20231214,124200,99336499,1658,1658,1658,1658,0
20231214,124100,99336499,1658,1658,1658,1658,0
20231214,124000,99336499,1658,1658,1658,1658,200
20231214,123900,99004899,1657,1657,1657,1657,0
20231214,123800,99004899,1657,1657,1657,1657,0
20231214,123700,99004899,1657,1657,1657,1657,0
20231214,123600,99004899,1657,1657,1657,1657,49
20231214,123500,98923706,1658,1658,1658,1658,0
20231214,123400,98923706,1658,1658,1658,1658,0
20231214,123300,98923706,1658,1658,1658,1658,21
20231214,123200,98888888,1657,1657,1657,1657,1
20231214,123100,98887231,1657,1657,1657,1657,0
20231214,123000,98887231,1657,1657,1657,1657,1
20231214,122900,98885574,1648,1648,1648,1648,0
20231214,122800,98885574,1648,1648,1648,1648,0
20231214,122700,98885574,1648,1648,1648,1648,1
20231214,122600,98883926,1648,1648,1648,1648,0
20231214,122500,98883926,1648,1648,1648,1648,0
20231214,122400,98883926,1648,1651,1651,1648,20
20231214,122300,98850945,1659,1659,1659,1659,15
20231214,122200,98826060,1659,1659,1659,1659,0
20231214,122100,98826060,1659,1652,1659,1652,1527
20231214,122000,96294859,1651,1651,1651,1651,0
20231214,121900,96294859,1651,1651,1651,1651,0
20231214,121800,96294859,1651,1651,1651,1651,0
20231214,121700,96294859,1651,1648,1651,1648,3557
20231214,121600,90427622,1649,1649,1649,1649,0
20231214,121500,90427622,1649,1649,1649,1649,432
20231214,121400,89715254,1649,1649,1649,1649,1
20231214,121300,89713605,1649,1648,1649,1648,1063
20231214,121200,87961718,1651,1651,1651,1651,0
20231214,121100,87961718,1651,1651,1651,1651,5
20231214,121000,87953463,1648,1648,1648,1648,100
20231214,120900,87788663,1648,1648,1648,1648,0
20231214,120800,87788663,1648,1648,1648,1648,0
20231214,120700,87788663,1648,1648,1648,1648,25
20231214,120600,87747463,1651,1651,1651,1651,1
20231214,120500,87745812,1649,1649,1649,1649,0
20231214,120400,87745812,1649,1649,1649,1649,100
20231214,120300,87580912,1651,1651,1651,1651,0
20231214,120200,87580912,1651,1651,1651,1651,0
20231214,120100,87580912,1651,1651,1651,1651,101
20231214,120000,87414161,1651,1651,1651,1651,4
20231214,115900,87407557,1651,1651,1651,1651,0
20231214,115800,87407557,1651,1650,1651,1649,6
20231214,115700,87397658,1649,1649,1649,1649,0
20231214,115600,87397658,1649,1649,1649,1649,0
20231214,115500,87397658,1649,1649,1649,1649,0
20231214,115400,87397658,1649,1649,1649,1649,0
20231214,115300,87397658,1649,1649,1649,1649,1000
20231214,115200,85748658,1649,1649,1649,1649,0
20231214,115100,85748658,1649,1649,1649,1649,50
20231214,115000,85666208,1649,1649,1649,1649,1
20231214,114900,85664559,1649,1649,1649,1649,0
20231214,114800,85664559,1649,1649,1649,1649,0
20231214,114700,85664559,1649,1649,1649,1649,0
20231214,114600,85664559,1649,1649,1649,1649,0
20231214,114500,85664559,1649,1649,1649,1649,17
20231214,114400,85636526,1649,1649,1649,1649,2
20231214,114300,85633228,1649,1649,1649,1649,3
20231214,114200,85628281,1649,1649,1649,1649,2
20231214,114100,85624983,1649,1649,1649,1649,6
20231214,114000,85615089,1649,1649,1649,1649,0
20231214,113900,85615089,1649,1649,1649,1649,0
20231214,113800,85615089,1649,1649,1649,1649,0
20231214,113700,85615089,1649,1649,1649,1649,1
20231214,113600,85613440,1649,1649,1649,1649,0
20231214,113500,85613440,1649,1649,1649,1649,0
20231214,113400,85613440,1649,1649,1649,1649,0
20231214,113300,85613440,1649,1651,1651,1649,51
20231214,113200,85529241,1652,1652,1652,1652,11
20231214,113100,85511069,1657,1657,1657,1657,0
20231214,113000,85511069,1657,1657,1657,1657,0
20231214,112900,85511069,1657,1657,1657,1657,0
20231214,112800,85511069,1657,1657,1657,1657,0
20231214,112700,85511069,1657,1657,1657,1657,0
20231214,112600,85511069,1657,1652,1657,1650,1003
20231214,112500,83849629,1652,1652,1652,1652,2
20231214,112400,83846325,1644,1644,1644,1644,0
20231214,112300,83846325,1644,1644,1644,1644,0
20231214,112200,83846325,1644,1644,1644,1644,0
20231214,112100,83846325,1644,1644,1644,1644,0
20231214,112000,83846325,1644,1644,1644,1644,0
20231214,111900,83846325,1644,1644,1644,1644,1
20231214,111800,83844681,1644,1644,1644,1644,0
20231214,111700,83844681,1644,1644,1644,1644,1
20231214,111600,83843037,1643,1643,1643,1643,0
20231214,111500,83843037,1643,1643,1643,1643,0
20231214,111400,83843037,1643,1643,1643,1643,0
20231214,111300,83843037,1643,1643,1643,1643,0
20231214,111200,83843037,1643,1643,1643,1643,0
20231214,111100,83843037,1643,1644,1644,1643,502
20231214,111000,83018239,1642,1642,1642,1642,0
20231214,110900,83018239,1642,1642,1642,1642,0
20231214,110800,83018239,1642,1642,1642,1642,0
20231214,110700,83018239,1642,1642,1642,1642,0
20231214,110600,83018239,1642,1642,1642,1642,0
20231214,110500,83018239,1642,1642,1642,1642,0
20231214,110400,83018239,1642,1642,1642,1642,0
20231214,110300,83018239,1642,1642,1642,1642,0
20231214,110200,83018239,1642,1642,1642,1642,200
20231214,110100,82689839,1642,1642,1642,1642,100
20231214,110000,82525639,1655,1642,1655,1641,536
20231214,105900,81645808,1642,1643,1643,1642,1000
20231214,105800,80003673,1643,1643,1643,1643,0
20231214,105700,80003673,1643,1643,1643,1643,0
20231214,105600,80003673,1643,1644,1644,1643,1679
20231214,105500,77245035,1655,1655,1655,1655,1023
20231214,105400,75551970,1655,1655,1655,1655,0
20231214,105300,75551970,1655,1655,1655,1655,1
20231214,105200,75550315,1642,1643,1643,1642,500
20231214,105100,74728915,1642,1642,1642,1642,0
20231214,105000,74728915,1642,1644,1644,1642,500
20231214,104900,73907296,1644,1644,1645,1644,1000
20231214,104800,72263096,1656,1656,1656,1656,0
20231214,104700,72263096,1656,1656,1656,1656,11
20231214,104600,72244880,1656,1656,1656,1656,160
20231214,104500,71979920,1655,1655,1655,1655,0
20231214,104400,71979920,1655,1655,1655,1655,0
20231214,104300,71979920,1655,1655,1655,1655,250
20231214,104200,71566170,1655,1655,1655,1655,79
20231214,104100,71435425,1642,1644,1644,1642,1290
20231214,104000,69317074,1657,1657,1657,1657,2
20231214,103900,69313760,1657,1647,1657,1641,1559
20231214,103800,66754021,1648,1652,1652,1648,3413
20231214,103700,61126237,1653,1657,1657,1653,86
20231214,103600,60984059,1658,1658,1658,1658,40
20231214,103500,60917739,1658,1658,1658,1658,108
20231214,103400,60738675,1651,1651,1651,1651,394
20231214,103300,60088181,1648,1648,1648,1648,0
20231214,103200,60088181,1648,1648,1648,1648,0
20231214,103100,60088181,1648,1648,1648,1648,0
20231214,103000,60088181,1648,1648,1648,1648,0
20231214,102900,60088181,1648,1650,1651,1648,330
20231214,102800,59543536,1650,1651,1651,1650,1006
20231214,102700,57883635,1651,1659,1659,1650,4173
20231214,102600,50988937,1655,1655,1655,1655,0
20231214,102500,50988937,1655,1655,1655,1655,0
20231214,102400,50988937,1655,1656,1656,1655,600
20231214,102300,49995936,1655,1655,1655,1655,0
20231214,102200,49995936,1655,1655,1655,1655,43
20231214,102100,49924771,1655,1655,1655,1655,10
20231214,102000,49908221,1655,1655,1655,1655,169
20231214,101900,49628526,1656,1656,1656,1656,1
20231214,101800,49626870,1656,1658,1658,1656,55
20231214,101700,49535748,1658,1658,1658,1658,137
20231214,101600,49308602,1660,1660,1660,1660,100
20231214,101500,49142602,1660,1660,1660,1660,0
20231214,101400,49142602,1660,1660,1660,1660,142
20231214,101300,48906882,1660,1660,1660,1660,50
20231214,101200,48823882,1658,1661,1661,1658,1098
20231214,101100,47000287,1661,1661,1661,1661,678
20231214,101000,45874129,1660,1660,1660,1660,1003
20231214,100900,44209149,1660,1662,1662,1660,4589
20231214,100800,36585759,1663,1663,1663,1663,322
20231214,100700,36050273,1663,1663,1663,1663,0
20231214,100600,36050273,1663,1663,1663,1663,0
20231214,100500,36050273,1663,1663,1663,1663,100
20231214,100400,35883973,1663,1663,1663,1663,50
20231214,100300,35800823,1662,1665,1665,1662,342
20231214,100200,35231679,1667,1668,1668,1667,105
20231214,100100,35056577,1668,1668,1668,1668,257
20231214,100000,34627901,1673,1670,1673,1669,105
20231214,095900,34452566,1670,1670,1670,1670,0
20231214,095800,34452566,1670,1670,1670,1670,0
20231214,095700,34452566,1670,1670,1670,1670,0
20231214,095600,34452566,1670,1670,1670,1670,1218
20231214,095500,32418506,1670,1672,1672,1670,6507
20231214,095400,21551519,1673,1673,1673,1673,0
20231214,095300,21551519,1673,1673,1673,1673,10
20231214,095200,21534789,1672,1672,1672,1672,0
20231214,095100,21534789,1672,1672,1672,1672,30
20231214,095000,21484629,1671,1671,1671,1671,100
20231214,094900,21317529,1671,1671,1671,1671,0
20231214,094800,21317529,1671,1671,1671,1671,0
20231214,094700,21317529,1671,1671,1671,1671,0
20231214,094600,21317529,1671,1671,1671,1671,0
20231214,094500,21317529,1671,1671,1671,1671,0
20231214,094400,21317529,1671,1671,1671,1671,0
20231214,094300,21317529,1671,1672,1672,1671,1153
20231214,094200,19390484,1673,1673,1673,1673,0
20231214,094100,19390484,1673,1673,1673,1673,55
20231214,094000,19298469,1672,1672,1672,1672,0
20231214,093900,19298469,1672,1674,1674,1672,123
20231214,093800,19092613,1678,1678,1678,1678,0
20231214,093700,19092613,1678,1678,1678,1678,389
20231214,093600,18439871,1678,1678,1678,1678,277
20231214,093500,17975065,1672,1672,1672,1672,0
20231214,093400,17975065,1672,1672,1672,1672,0
20231214,093300,17975065,1672,1672,1672,1672,0
20231214,093200,17975065,1672,1674,1674,1672,403
20231214,093100,17300840,1675,1675,1675,1675,66
20231214,093000,17190290,1675,1675,1675,1675,0
20231214,092900,17190290,1675,1675,1675,1675,50
20231214,092800,17106540,1676,1677,1677,1676,236
20231214,092700,16710828,1677,1677,1677,1677,0
20231214,092600,16710828,1677,1678,1678,1677,20
20231214,092500,16677287,1677,1677,1677,1677,0
20231214,092400,16677287,1677,1677,1677,1677,400
20231214,092300,16006487,1677,1677,1677,1677,0
20231214,092200,16006487,1677,1677,1677,1677,296
20231214,092100,15510095,1674,1674,1674,1674,0
20231214,092000,15510095,1674,1674,1674,1674,0
20231214,091900,15510095,1674,1675,1675,1674,327
20231214,091800,14962631,1672,1672,1672,1672,0
20231214,091700,14962631,1672,1672,1672,1672,682
20231214,091600,13822327,1672,1674,1674,1672,1589
20231214,091500,11162911,1674,1674,1674,1674,0
20231214,091400,11162911,1674,1680,1680,1674,470
20231214,091300,10375401,1680,1680,1680,1680,0
20231214,091200,10375401,1680,1689,1689,1680,103
20231214,091100,10201458,1689,1689,1689,1689,1265
20231214,091000,8064873,1690,1689,1690,1689,100
20231214,090900,7895897,1692,1675,1692,1675,165
20231214,090800,7619491,1674,1680,1680,1674,279
20231214,090700,7151282,1696,1696,1696,1696,0
20231214,090600,7151282,1696,1696,1696,1696,0
20231214,090500,7151282,1696,1696,1696,1696,652
20231214,090400,6045490,1683,1683,1683,1683,89
20231214,090300,5895703,1685,1701,1717,1685,1379
20231214,090200,3569646,1685,1683,1717,1683,1573
20231214,090100,904167,1683,1673,1683,1673,199
20231214,090000,570643,1671,1662,1671,1662,343