KissMeData/005110/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,184400,356604926,1400,1400,1400,1400,3531
20231218,184300,356604926,1400,1400,1400,1400,0
20231218,184200,356604926,1400,1400,1400,1400,0
20231218,184100,356604926,1400,1400,1400,1400,0
20231218,184000,356604926,1400,1400,1400,1400,0
20231218,183900,356604926,1400,1400,1400,1400,0
20231218,183800,356604926,1400,1400,1400,1400,0
20231218,183700,356604926,1400,1400,1400,1400,0
20231218,183600,356604926,1400,1400,1400,1400,0
20231218,183500,356604926,1400,1400,1400,1400,0
20231218,183400,356604926,1400,1400,1400,1400,0
20231218,183300,356604926,1400,1400,1400,1400,0
20231218,183200,356604926,1400,1400,1400,1400,0
20231218,183100,356604926,1400,1400,1400,1400,0
20231218,183000,356604926,1400,1400,1400,1400,0
20231218,182900,356604926,1400,1400,1400,1400,0
20231218,182800,356604926,1400,1400,1400,1400,0
20231218,182700,356604926,1400,1400,1400,1400,0
20231218,182600,356604926,1400,1400,1400,1400,0
20231218,182500,356604926,1400,1400,1400,1400,0
20231218,182400,356604926,1400,1400,1400,1400,0
20231218,182300,356604926,1400,1400,1400,1400,0
20231218,182200,356604926,1400,1400,1400,1400,0
20231218,182100,356604926,1400,1400,1400,1400,0
20231218,182000,356604926,1400,1400,1400,1400,0
20231218,181900,356604926,1400,1400,1400,1400,0
20231218,181800,356604926,1400,1400,1400,1400,0
20231218,181700,356604926,1400,1400,1400,1400,0
20231218,181600,356604926,1400,1400,1400,1400,0
20231218,181500,356604926,1400,1400,1400,1400,0
20231218,181400,356604926,1400,1400,1400,1400,3531
20231218,181300,356604926,1400,1400,1400,1400,0
20231218,181200,356604926,1400,1400,1400,1400,0
20231218,181100,356604926,1400,1400,1400,1400,0
20231218,181000,356604926,1400,1400,1400,1400,0
20231218,180900,356604926,1400,1400,1400,1400,0
20231218,180800,356604926,1400,1400,1400,1400,0
20231218,180700,356604926,1400,1400,1400,1400,0
20231218,180600,356604926,1400,1400,1400,1400,0
20231218,180500,356604926,1400,1400,1400,1400,0
20231218,180400,356604926,1400,1400,1400,1400,0
20231218,180300,356604926,1400,1400,1400,1400,0
20231218,180200,356604926,1400,1400,1400,1400,0
20231218,180100,356604926,1400,1400,1400,1400,0
20231218,180000,356604926,1400,1400,1400,1400,0
20231218,175900,356604926,1400,1400,1400,1400,0
20231218,175800,356604926,1400,1400,1400,1400,0
20231218,175700,356604926,1400,1400,1400,1400,0
20231218,175600,356604926,1400,1400,1400,1400,0
20231218,175500,356604926,1400,1400,1400,1400,0
20231218,175400,356604926,1400,1400,1400,1400,0
20231218,175300,356604926,1400,1400,1400,1400,0
20231218,175200,356604926,1400,1400,1400,1400,0
20231218,175100,356604926,1400,1400,1400,1400,0
20231218,175000,356604926,1400,1400,1400,1400,0
20231218,174900,356604926,1400,1400,1400,1400,0
20231218,174800,356604926,1400,1400,1400,1400,0
20231218,174700,356604926,1400,1400,1400,1400,0
20231218,174600,356604926,1400,1400,1400,1400,0
20231218,174500,356604926,1400,1400,1400,1400,0
20231218,174400,356604926,1400,1400,1400,1400,3531
20231218,174300,356604926,1400,1400,1400,1400,0
20231218,174200,356604926,1400,1400,1400,1400,0
20231218,174100,356604926,1400,1400,1400,1400,0
20231218,174000,356604926,1400,1400,1400,1400,0
20231218,173900,356604926,1400,1400,1400,1400,0
20231218,173800,356604926,1400,1400,1400,1400,0
20231218,173700,356604926,1400,1400,1400,1400,0
20231218,173600,356604926,1400,1400,1400,1400,0
20231218,173500,356604926,1400,1400,1400,1400,0
20231218,173400,356604926,1400,1400,1400,1400,0
20231218,173300,356604926,1400,1400,1400,1400,0
20231218,173200,356604926,1400,1400,1400,1400,0
20231218,173100,356604926,1400,1400,1400,1400,0
20231218,173000,356604926,1400,1400,1400,1400,0
20231218,172900,356604926,1400,1400,1400,1400,0
20231218,172800,356604926,1400,1400,1400,1400,0
20231218,172700,356604926,1400,1400,1400,1400,0
20231218,172600,356604926,1400,1400,1400,1400,0
20231218,172500,356604926,1400,1400,1400,1400,0
20231218,172400,356604926,1400,1400,1400,1400,0
20231218,172300,356604926,1400,1400,1400,1400,0
20231218,172200,356604926,1400,1400,1400,1400,0
20231218,172100,356604926,1400,1400,1400,1400,0
20231218,172000,356604926,1400,1400,1400,1400,0
20231218,171900,356604926,1400,1400,1400,1400,0
20231218,171800,356604926,1400,1400,1400,1400,0
20231218,171700,356604926,1400,1400,1400,1400,0
20231218,171600,356604926,1400,1400,1400,1400,0
20231218,171500,356604926,1400,1400,1400,1400,0
20231218,171400,356604926,1400,1400,1400,1400,3531
20231218,171300,356604926,1400,1400,1400,1400,0
20231218,171200,356604926,1400,1400,1400,1400,0
20231218,171100,356604926,1400,1400,1400,1400,0
20231218,171000,356604926,1400,1400,1400,1400,0
20231218,170900,356604926,1400,1400,1400,1400,0
20231218,170800,356604926,1400,1400,1400,1400,0
20231218,170700,356604926,1400,1400,1400,1400,0
20231218,170600,356604926,1400,1400,1400,1400,0
20231218,170500,356604926,1400,1400,1400,1400,0
20231218,170400,356604926,1400,1400,1400,1400,0
20231218,170300,356604926,1400,1400,1400,1400,0
20231218,170200,356604926,1400,1400,1400,1400,0
20231218,170100,356604926,1400,1400,1400,1400,0
20231218,170000,356604926,1400,1400,1400,1400,0
20231218,165900,356604926,1400,1400,1400,1400,0
20231218,165800,356604926,1400,1400,1400,1400,0
20231218,165700,356604926,1400,1400,1400,1400,0
20231218,165600,356604926,1400,1400,1400,1400,0
20231218,165500,356604926,1400,1400,1400,1400,0
20231218,165400,356604926,1400,1400,1400,1400,0
20231218,165300,356604926,1400,1400,1400,1400,0
20231218,165200,356604926,1400,1400,1400,1400,0
20231218,165100,356604926,1400,1400,1400,1400,0
20231218,165000,356604926,1400,1400,1400,1400,0
20231218,164900,356604926,1400,1400,1400,1400,0
20231218,164800,356604926,1400,1400,1400,1400,0
20231218,164700,356604926,1400,1400,1400,1400,0
20231218,164600,356604926,1400,1400,1400,1400,0
20231218,164500,356604926,1400,1400,1400,1400,0
20231218,164400,356604926,1400,1400,1400,1400,3531
20231218,164300,356604926,1400,1400,1400,1400,0
20231218,164200,356604926,1400,1400,1400,1400,0
20231218,164100,356604926,1400,1400,1400,1400,0
20231218,164000,356604926,1400,1400,1400,1400,0
20231218,163900,356604926,1400,1400,1400,1400,0
20231218,163800,356604926,1400,1400,1400,1400,0
20231218,163700,356604926,1400,1400,1400,1400,0
20231218,163600,356604926,1400,1400,1400,1400,0
20231218,163500,356604926,1400,1400,1400,1400,0
20231218,163400,356604926,1400,1400,1400,1400,0
20231218,163300,356604926,1400,1400,1400,1400,0
20231218,163200,356604926,1400,1400,1400,1400,0
20231218,163100,356604926,1400,1400,1400,1400,0
20231218,163000,356604926,1400,1400,1400,1400,0
20231218,162900,356604926,1400,1400,1400,1400,0
20231218,162800,356604926,1400,1400,1400,1400,0
20231218,162700,356604926,1400,1400,1400,1400,0
20231218,162600,356604926,1400,1400,1400,1400,0
20231218,162500,356604926,1400,1400,1400,1400,0
20231218,162400,356604926,1400,1400,1400,1400,0
20231218,162300,356604926,1400,1400,1400,1400,0
20231218,162200,356604926,1400,1400,1400,1400,0
20231218,162100,356604926,1400,1400,1400,1400,0
20231218,162000,356604926,1400,1400,1400,1400,0
20231218,161900,356604926,1400,1400,1400,1400,0
20231218,161800,356604926,1400,1400,1400,1400,0
20231218,161700,356604926,1400,1400,1400,1400,0
20231218,161600,356604926,1400,1400,1400,1400,0
20231218,161500,356604926,1400,1400,1400,1400,0
20231218,161400,356604926,1400,1400,1400,1400,3531
20231218,161300,356604926,1400,1400,1400,1400,0
20231218,161200,356604926,1400,1400,1400,1400,0
20231218,161100,356604926,1400,1400,1400,1400,0
20231218,161000,356604926,1400,1400,1400,1400,0
20231218,160900,356604926,1400,1400,1400,1400,0
20231218,160800,356604926,1400,1400,1400,1400,0
20231218,160700,356604926,1400,1400,1400,1400,0
20231218,160600,356604926,1400,1400,1400,1400,0
20231218,160500,356604926,1400,1400,1400,1400,0
20231218,160400,356604926,1400,1400,1400,1400,0
20231218,160300,356604926,1400,1400,1400,1400,0
20231218,160200,356604926,1400,1400,1400,1400,0
20231218,160100,356604926,1400,1400,1400,1400,0
20231218,160000,356604926,1400,1400,1400,1400,0
20231218,155900,356604926,1400,1400,1400,1400,0
20231218,155800,356604926,1400,1400,1400,1400,0
20231218,155700,356604926,1400,1400,1400,1400,0
20231218,155600,356604926,1400,1400,1400,1400,0
20231218,155500,356604926,1400,1400,1400,1400,0
20231218,155400,356604926,1400,1400,1400,1400,0
20231218,155300,356604926,1400,1400,1400,1400,0
20231218,155200,356604926,1400,1400,1400,1400,0
20231218,155100,356604926,1400,1400,1400,1400,0
20231218,155000,356604926,1400,1400,1400,1400,0
20231218,154900,356604926,1400,1400,1400,1400,0
20231218,154800,356604926,1400,1400,1400,1400,0
20231218,154700,356604926,1400,1400,1400,1400,0
20231218,154600,356604926,1400,1400,1400,1400,0
20231218,154500,356604926,1400,1400,1400,1400,0
20231218,154400,356604926,1400,1400,1400,1400,3531
20231218,154300,356604926,1400,1400,1400,1400,0
20231218,154200,356604926,1400,1400,1400,1400,0
20231218,154100,356604926,1400,1400,1400,1400,0
20231218,154000,356604926,1400,1400,1400,1400,0
20231218,153900,356604926,1400,1400,1400,1400,0
20231218,153800,356604926,1400,1400,1400,1400,0
20231218,153700,356604926,1400,1400,1400,1400,0
20231218,153600,356604926,1400,1400,1400,1400,0
20231218,153500,356604926,1400,1400,1400,1400,0
20231218,153400,356604926,1400,1400,1400,1400,0
20231218,153300,356604926,1400,1400,1400,1400,0
20231218,153200,356604926,1400,1400,1400,1400,0
20231218,153100,356604926,1400,1400,1400,1400,0
20231218,153000,356604926,1400,1400,1400,1400,3531
20231218,152900,351661526,1408,1408,1408,1408,0
20231218,152800,351661526,1408,1408,1408,1408,0
20231218,152700,351661526,1408,1408,1408,1408,0
20231218,152600,351661526,1408,1408,1408,1408,0
20231218,152500,351661526,1408,1408,1408,1408,0
20231218,152400,351661526,1408,1408,1408,1408,0
20231218,152300,351661526,1408,1408,1408,1408,0
20231218,152200,351661526,1408,1408,1408,1408,0
20231218,152100,351661526,1408,1408,1408,1408,0
20231218,152000,351661526,1408,1408,1408,1408,0
20231218,151900,351661526,1408,1408,1408,1408,32
20231218,151800,351616470,1405,1406,1406,1405,501
20231218,151700,350912539,1405,1405,1405,1405,0
20231218,151600,350912539,1405,1405,1405,1405,1
20231218,151500,350911134,1405,1405,1405,1405,6
20231218,151400,350902704,1405,1406,1406,1405,905
20231218,151300,349631178,1406,1406,1406,1406,98
20231218,151200,349493390,1405,1406,1406,1405,3130
20231218,151100,345095540,1405,1406,1406,1405,1300
20231218,151000,343268975,1407,1407,1407,1407,0
20231218,150900,343268975,1407,1407,1407,1407,13
20231218,150800,343250684,1407,1407,1407,1407,8
20231218,150700,343239428,1407,1407,1407,1407,38
20231218,150600,343185962,1407,1407,1407,1407,251
20231218,150500,342832805,1408,1408,1408,1408,1
20231218,150400,342831397,1413,1413,1413,1413,3
20231218,150300,342827158,1405,1408,1408,1405,910
20231218,150200,341548413,1414,1414,1414,1405,106
20231218,150100,341399429,1414,1409,1414,1409,1010
20231218,150000,339973264,1405,1405,1405,1405,0
20231218,145900,339973264,1405,1408,1408,1405,9
20231218,145800,339960611,1409,1409,1409,1409,1
20231218,145700,339959202,1411,1411,1411,1411,8
20231218,145600,339947914,1411,1411,1411,1411,350
20231218,145500,339454064,1411,1411,1411,1411,976
20231218,145400,338076928,1411,1406,1411,1406,152
20231218,145300,337863116,1405,1406,1406,1405,44
20231218,145200,337801281,1406,1405,1406,1405,39
20231218,145100,337746458,1406,1406,1406,1406,0
20231218,145000,337746458,1406,1405,1406,1405,713
20231218,144900,336744692,1405,1405,1405,1405,0
20231218,144800,336744692,1405,1402,1405,1402,3373
20231218,144700,332010853,1402,1402,1402,1402,0
20231218,144600,332010853,1402,1402,1402,1402,0
20231218,144500,332010853,1402,1403,1403,1402,550
20231218,144400,331239353,1400,1400,1400,1400,701
20231218,144300,330257953,1400,1400,1400,1400,0
20231218,144200,330257953,1400,1400,1400,1400,579
20231218,144100,329447353,1400,1400,1400,1400,21
20231218,144000,329417953,1403,1403,1403,1403,0
20231218,143900,329417953,1403,1400,1403,1400,26
20231218,143800,329381550,1400,1400,1400,1400,30
20231218,143700,329339550,1404,1404,1404,1404,0
20231218,143600,329339550,1404,1404,1404,1404,35
20231218,143500,329290410,1397,1397,1397,1397,3000
20231218,143400,325099410,1397,1402,1402,1397,480
20231218,143300,324427575,1404,1404,1404,1404,0
20231218,143200,324427575,1404,1404,1404,1404,0
20231218,143100,324427575,1404,1404,1404,1404,358
20231218,143000,323924943,1403,1403,1403,1403,0
20231218,142900,323924943,1403,1404,1404,1403,11
20231218,142800,323909509,1395,1395,1395,1395,0
20231218,142700,323909509,1395,1395,1395,1395,2
20231218,142600,323906719,1404,1404,1404,1404,0
20231218,142500,323906719,1404,1404,1404,1404,100
20231218,142400,323766319,1404,1404,1404,1404,0
20231218,142300,323766319,1404,1404,1404,1404,0
20231218,142200,323766319,1404,1404,1404,1404,10
20231218,142100,323752279,1399,1396,1399,1396,1787
20231218,142000,321256946,1399,1399,1399,1399,24
20231218,141900,321223370,1399,1399,1399,1399,8
20231218,141800,321212178,1399,1399,1399,1399,0
20231218,141700,321212178,1399,1399,1399,1399,0
20231218,141600,321212178,1399,1405,1405,1399,114
20231218,141500,321052665,1401,1401,1401,1401,0
20231218,141400,321052665,1401,1401,1401,1401,172
20231218,141300,320811693,1405,1405,1405,1405,0
20231218,141200,320811693,1405,1405,1405,1405,0
20231218,141100,320811693,1405,1403,1405,1403,6
20231218,141000,320803273,1402,1402,1402,1402,100
20231218,140900,320663073,1402,1403,1403,1402,2
20231218,140800,320660268,1403,1403,1403,1403,347
20231218,140700,320173427,1406,1406,1406,1406,1
20231218,140600,320172021,1405,1403,1405,1403,661
20231218,140500,319244507,1403,1403,1403,1403,0
20231218,140400,319244507,1403,1403,1403,1403,0
20231218,140300,319244507,1403,1403,1403,1403,0
20231218,140200,319244507,1403,1403,1403,1403,2
20231218,140100,319241701,1403,1403,1403,1403,0
20231218,140000,319241701,1403,1403,1403,1403,0
20231218,135900,319241701,1403,1403,1403,1403,2
20231218,135800,319238895,1404,1404,1404,1404,0
20231218,135700,319238895,1404,1404,1404,1404,0
20231218,135600,319238895,1404,1403,1404,1395,1031
20231218,135500,317799373,1397,1397,1397,1397,0
20231218,135400,317799373,1397,1401,1401,1397,10
20231218,135300,317785393,1397,1397,1397,1397,0
20231218,135200,317785393,1397,1397,1397,1397,0
20231218,135100,317785393,1397,1399,1399,1397,181
20231218,135000,317532300,1400,1400,1400,1400,0
20231218,134900,317532300,1400,1401,1401,1400,548
20231218,134800,316765058,1402,1404,1404,1402,52
20231218,134700,316692121,1402,1402,1402,1402,0
20231218,134600,316692121,1402,1402,1402,1402,0
20231218,134500,316692121,1402,1402,1402,1402,0
20231218,134400,316692121,1402,1402,1402,1402,0
20231218,134300,316692121,1402,1402,1402,1402,299
20231218,134200,316272923,1402,1402,1402,1402,323
20231218,134100,315820077,1402,1402,1402,1402,16
20231218,134000,315797645,1402,1402,1402,1402,100
20231218,133900,315657445,1402,1402,1402,1402,10
20231218,133800,315643425,1402,1402,1402,1402,0
20231218,133700,315643425,1402,1402,1402,1402,0
20231218,133600,315643425,1402,1402,1402,1402,0
20231218,133500,315643425,1402,1402,1402,1402,30
20231218,133400,315601365,1404,1404,1404,1404,200
20231218,133300,315320565,1404,1404,1404,1404,8
20231218,133200,315309333,1404,1404,1404,1404,6
20231218,133100,315300909,1404,1404,1404,1404,20
20231218,133000,315272829,1411,1411,1411,1411,9
20231218,132900,315260130,1411,1410,1411,1410,33
20231218,132800,315213577,1412,1412,1412,1412,0
20231218,132700,315213577,1412,1412,1412,1412,0
20231218,132600,315213577,1412,1412,1412,1412,0
20231218,132500,315213577,1412,1412,1412,1412,4
20231218,132400,315207929,1416,1399,1416,1399,3659
20231218,132300,310050209,1391,1391,1391,1391,0
20231218,132200,310050209,1391,1396,1396,1391,5000
20231218,132100,303085365,1396,1400,1400,1396,35
20231218,132000,303036405,1400,1400,1400,1400,50
20231218,131900,302966405,1400,1400,1400,1400,0
20231218,131800,302966405,1400,1400,1400,1400,500
20231218,131700,302266405,1400,1400,1400,1400,0
20231218,131600,302266405,1400,1400,1400,1400,0
20231218,131500,302266405,1400,1400,1400,1400,0
20231218,131400,302266405,1400,1400,1400,1400,0
20231218,131300,302266405,1400,1400,1400,1400,0
20231218,131200,302266405,1400,1400,1400,1400,0
20231218,131100,302266405,1400,1400,1400,1400,0
20231218,131000,302266405,1400,1404,1404,1400,322
20231218,130900,301815297,1404,1403,1404,1403,697
20231218,130800,300836809,1400,1399,1400,1398,1400
20231218,130700,298877209,1398,1398,1398,1398,588
20231218,130600,298055185,1398,1396,1398,1396,5050
20231218,130500,290995984,1396,1396,1396,1396,0
20231218,130400,290995984,1396,1396,1396,1396,100
20231218,130300,290856384,1396,1396,1396,1396,327
20231218,130200,290399892,1396,1396,1396,1396,1
20231218,130100,290398496,1392,1392,1392,1392,0
20231218,130000,290398496,1392,1392,1392,1392,0
20231218,125900,290398496,1392,1392,1392,1392,100
20231218,125800,290259296,1392,1392,1392,1392,0
20231218,125700,290259296,1392,1392,1392,1392,0
20231218,125600,290259296,1392,1392,1392,1392,43
20231218,125500,290199440,1392,1392,1392,1392,100
20231218,125400,290060240,1392,1396,1397,1392,2200
20231218,125300,286996897,1396,1396,1396,1396,20
20231218,125200,286968977,1396,1396,1396,1396,0
20231218,125100,286968977,1396,1396,1396,1396,10
20231218,125000,286955017,1396,1396,1396,1396,12
20231218,124900,286938265,1396,1396,1396,1396,48
20231218,124800,286871257,1392,1392,1392,1392,0
20231218,124700,286871257,1392,1392,1392,1392,0
20231218,124600,286871257,1392,1398,1398,1392,36
20231218,124500,286821109,1398,1398,1398,1398,1
20231218,124400,286819711,1392,1392,1392,1392,800
20231218,124300,285706111,1392,1392,1392,1392,100
20231218,124200,285566911,1392,1392,1392,1392,0
20231218,124100,285566911,1392,1392,1392,1392,0
20231218,124000,285566911,1392,1392,1392,1392,0
20231218,123900,285566911,1392,1392,1392,1392,20
20231218,123800,285539071,1392,1392,1392,1392,0
20231218,123700,285539071,1392,1392,1392,1392,231
20231218,123600,285217519,1392,1392,1392,1392,0
20231218,123500,285217519,1392,1392,1392,1392,90
20231218,123400,285092239,1392,1392,1392,1392,0
20231218,123300,285092239,1392,1392,1392,1392,0
20231218,123200,285092239,1392,1401,1401,1392,267
20231218,123100,284718775,1402,1402,1402,1402,0
20231218,123000,284718775,1402,1402,1402,1402,30
20231218,122900,284676715,1402,1403,1403,1391,2346
20231218,122800,281393378,1403,1403,1403,1403,0
20231218,122700,281393378,1403,1404,1404,1403,78
20231218,122600,281283904,1404,1394,1404,1394,967
20231218,122500,279935806,1394,1391,1394,1391,7807
20231218,122400,269074043,1391,1391,1392,1390,6497
20231218,122300,260037913,1392,1394,1394,1392,1629
20231218,122200,257769802,1394,1394,1394,1394,1324
20231218,122100,255924146,1394,1393,1394,1393,2712
20231218,122000,252143660,1394,1396,1396,1393,3335
20231218,121900,247493564,1399,1398,1399,1396,191
20231218,121800,247226724,1398,1403,1403,1398,7443
20231218,121700,236797158,1403,1403,1403,1403,507
20231218,121600,236085837,1404,1404,1404,1404,9
20231218,121500,236073201,1404,1405,1405,1404,710
20231218,121400,235076319,1405,1405,1405,1405,2
20231218,121300,235073509,1405,1405,1405,1405,0
20231218,121200,235073509,1405,1405,1405,1405,0
20231218,121100,235073509,1405,1405,1405,1405,48
20231218,121000,235006069,1405,1405,1405,1405,0
20231218,120900,235006069,1405,1405,1405,1405,0
20231218,120800,235006069,1405,1405,1405,1405,0
20231218,120700,235006069,1405,1405,1405,1405,120
20231218,120600,234837469,1405,1405,1405,1405,80
20231218,120500,234725069,1403,1404,1404,1403,3781
20231218,120400,229419151,1404,1404,1404,1404,0
20231218,120300,229419151,1404,1404,1404,1404,2
20231218,120200,229416343,1404,1405,1405,1404,714
20231218,120100,228413872,1405,1412,1412,1405,414
20231218,120000,227831434,1404,1404,1404,1404,0
20231218,115900,227831434,1404,1407,1407,1404,11
20231218,115800,227815978,1404,1408,1408,1404,878
20231218,115700,226582566,1408,1408,1408,1408,1
20231218,115600,226581158,1407,1408,1408,1407,11
20231218,115500,226565680,1407,1410,1412,1407,86
20231218,115400,226444423,1412,1412,1412,1412,1
20231218,115300,226443011,1404,1404,1404,1404,0
20231218,115200,226443011,1404,1404,1404,1404,0
20231218,115100,226443011,1404,1404,1404,1404,4
20231218,115000,226437395,1403,1403,1403,1403,0
20231218,114900,226437395,1403,1403,1403,1403,0
20231218,114800,226437395,1403,1403,1403,1403,900
20231218,114700,225174695,1403,1403,1403,1403,0
20231218,114600,225174695,1403,1403,1403,1403,19
20231218,114500,225148038,1403,1405,1405,1403,9
20231218,114400,225135408,1414,1414,1414,1414,0
20231218,114300,225135408,1414,1414,1414,1414,6
20231218,114200,225126924,1413,1403,1413,1403,103
20231218,114100,224982396,1413,1413,1413,1413,0
20231218,114000,224982396,1413,1411,1413,1411,356
20231218,113900,224479564,1402,1402,1402,1402,150
20231218,113800,224269264,1401,1401,1401,1401,0
20231218,113700,224269264,1401,1401,1401,1401,0
20231218,113600,224269264,1401,1402,1402,1400,9331
20231218,113500,211193357,1402,1403,1403,1402,384
20231218,113400,210654911,1414,1413,1414,1413,36
20231218,113300,210604023,1404,1405,1405,1404,1697
20231218,113200,208221328,1415,1415,1415,1415,0
20231218,113100,208221328,1415,1415,1415,1415,4
20231218,113000,208215668,1417,1417,1417,1417,0
20231218,112900,208215668,1417,1417,1417,1417,0
20231218,112800,208215668,1417,1417,1417,1417,0
20231218,112700,208215668,1417,1417,1417,1417,1
20231218,112600,208214251,1417,1405,1417,1405,40
20231218,112500,208157931,1405,1406,1406,1405,5599
20231218,112400,200290332,1405,1405,1405,1405,0
20231218,112300,200290332,1405,1411,1411,1405,240
20231218,112200,199952234,1420,1420,1420,1420,200
20231218,112100,199668234,1420,1420,1420,1420,0
20231218,112000,199668234,1420,1420,1420,1420,210
20231218,111900,199370034,1420,1420,1420,1420,2
20231218,111800,199367194,1420,1420,1420,1420,39
20231218,111700,199311814,1421,1416,1421,1416,100
20231218,111600,199169921,1406,1406,1406,1406,1000
20231218,111500,197763921,1421,1421,1421,1421,24
20231218,111400,197729817,1421,1412,1421,1405,1316
20231218,111300,195876731,1415,1417,1417,1415,550
20231218,111200,195098477,1415,1415,1415,1415,0
20231218,111100,195098477,1415,1421,1422,1415,10
20231218,111000,195084295,1422,1422,1422,1422,12
20231218,110900,195067231,1422,1422,1422,1421,512
20231218,110800,194339292,1423,1423,1423,1423,5
20231218,110700,194332177,1392,1424,1424,1392,2845
20231218,110600,190355337,1425,1425,1425,1424,1271
20231218,110500,188544163,1425,1412,1425,1412,777
20231218,110400,187443441,1405,1405,1405,1405,0
20231218,110300,187443441,1405,1405,1405,1405,8
20231218,110200,187432201,1412,1412,1412,1412,1
20231218,110100,187430789,1408,1408,1408,1408,0
20231218,110000,187430789,1408,1408,1408,1408,857
20231218,105900,186224133,1408,1408,1408,1408,10
20231218,105800,186210053,1408,1408,1408,1408,0
20231218,105700,186210053,1408,1402,1408,1401,502
20231218,105600,185506473,1402,1402,1402,1402,6
20231218,105500,185498061,1402,1402,1402,1402,4
20231218,105400,185492453,1402,1402,1402,1402,11
20231218,105300,185477031,1402,1412,1412,1402,10
20231218,105200,185462991,1401,1401,1401,1401,50
20231218,105100,185392941,1400,1403,1403,1400,617
20231218,105000,184529077,1401,1402,1402,1401,964
20231218,104900,183178336,1402,1406,1406,1402,306
20231218,104800,182749026,1412,1412,1412,1412,6
20231218,104700,182740554,1412,1403,1412,1402,132
20231218,104600,182555468,1402,1402,1402,1402,0
20231218,104500,182555468,1402,1403,1403,1402,244
20231218,104400,182213244,1412,1413,1413,1412,207
20231218,104300,181920755,1413,1413,1413,1413,55
20231218,104200,181843040,1413,1413,1413,1413,1002
20231218,104100,180427214,1402,1414,1414,1402,1772
20231218,104000,177941455,1414,1414,1414,1414,1
20231218,103900,177940041,1404,1404,1404,1404,8
20231218,103800,177928809,1402,1410,1410,1402,790
20231218,103700,176820194,1420,1408,1420,1408,3598
20231218,103600,171742817,1403,1408,1408,1403,31
20231218,103500,171699244,1409,1411,1411,1409,1606
20231218,103400,169433332,1411,1411,1411,1410,2063
20231218,103300,166522490,1412,1412,1412,1412,0
20231218,103200,166522490,1412,1413,1413,1412,146
20231218,103100,166316328,1413,1413,1413,1413,319
20231218,103000,165865581,1413,1413,1413,1413,10
20231218,102900,165851451,1413,1413,1413,1413,15
20231218,102800,165830256,1414,1414,1414,1414,0
20231218,102700,165830256,1414,1414,1414,1414,0
20231218,102600,165830256,1414,1414,1414,1414,21
20231218,102500,165800562,1414,1414,1414,1414,30
20231218,102400,165758142,1425,1425,1425,1425,20
20231218,102300,165729642,1414,1414,1414,1414,2899
20231218,102200,161630456,1414,1425,1425,1414,102
20231218,102100,161486217,1412,1415,1415,1412,161
20231218,102000,161258600,1425,1425,1425,1425,10
20231218,101900,161244350,1426,1426,1426,1426,100
20231218,101800,161101750,1429,1429,1429,1429,0
20231218,101700,161101750,1429,1429,1429,1429,1
20231218,101600,161100321,1418,1429,1429,1418,74
20231218,101500,160995334,1429,1419,1430,1419,240
20231218,101400,160652459,1419,1419,1419,1419,352
20231218,101300,160152971,1419,1408,1419,1408,392
20231218,101200,159600674,1408,1407,1408,1407,830
20231218,101100,158432167,1400,1407,1407,1400,12
20231218,101000,158415339,1408,1401,1408,1400,3503
20231218,100900,153511103,1408,1405,1408,1400,4174
20231218,100800,147665194,1401,1403,1403,1401,882
20231218,100700,146429186,1405,1407,1407,1405,1158
20231218,100600,144800986,1407,1408,1408,1407,929
20231218,100500,143493866,1410,1410,1410,1410,0
20231218,100400,143493866,1410,1410,1410,1410,0
20231218,100300,143493866,1410,1410,1410,1410,2
20231218,100200,143491046,1410,1410,1410,1410,0
20231218,100100,143491046,1410,1410,1410,1410,15
20231218,100000,143469896,1411,1413,1413,1410,190
20231218,095900,143201896,1413,1413,1413,1413,1238
20231218,095800,141452602,1413,1416,1416,1413,444
20231218,095700,140824719,1417,1417,1417,1417,2
20231218,095600,140821885,1417,1417,1417,1417,10
20231218,095500,140807715,1417,1417,1417,1417,0
20231218,095400,140807715,1417,1417,1417,1417,50
20231218,095300,140736865,1417,1418,1418,1417,441
20231218,095200,140111953,1419,1418,1419,1418,783
20231218,095100,139001471,1417,1417,1417,1417,1319
20231218,095000,137132448,1417,1418,1418,1417,2
20231218,094900,137129613,1418,1418,1418,1417,3
20231218,094800,137125360,1418,1419,1419,1417,1004
20231218,094700,135701908,1419,1420,1420,1418,173
20231218,094600,135456437,1419,1419,1419,1419,0
20231218,094500,135456437,1419,1419,1419,1419,1
20231218,094400,135455018,1431,1431,1431,1431,1
20231218,094300,135453587,1431,1431,1431,1431,1
20231218,094200,135452156,1431,1431,1431,1431,6
20231218,094100,135443570,1418,1419,1419,1417,88
20231218,094000,135318756,1430,1431,1431,1420,301
20231218,093900,134890226,1431,1431,1433,1431,1707
20231218,093800,132446509,1431,1431,1431,1431,0
20231218,093700,132446509,1431,1428,1431,1428,450
20231218,093600,131802697,1428,1420,1428,1420,941
20231218,093500,130460199,1420,1420,1420,1420,359
20231218,093400,129950419,1420,1419,1420,1419,3
20231218,093300,129946160,1420,1419,1420,1419,5
20231218,093200,129939062,1420,1425,1425,1420,76
20231218,093100,129831092,1420,1420,1420,1420,35
20231218,093000,129781392,1420,1422,1422,1420,3382
20231218,092900,124977351,1420,1421,1421,1420,36
20231218,092800,124926221,1428,1421,1428,1420,552
20231218,092700,124142363,1420,1428,1428,1420,290
20231218,092600,123730473,1427,1427,1427,1427,0
20231218,092500,123730473,1427,1429,1429,1427,6
20231218,092400,123721905,1433,1426,1433,1424,1400
20231218,092300,121724460,1427,1433,1434,1427,1629
20231218,092200,119396123,1433,1437,1437,1433,186
20231218,092100,119129475,1435,1440,1440,1430,47
20231218,092000,119062206,1431,1431,1440,1431,184
20231218,091900,118798893,1430,1442,1442,1430,103
20231218,091800,118651579,1430,1441,1443,1430,2101
20231218,091700,115635815,1442,1431,1450,1426,563
20231218,091600,114831666,1431,1455,1455,1425,1455
20231218,091500,112756535,1460,1474,1474,1460,917
20231218,091400,111408985,1478,1411,1480,1411,6220
20231218,091300,102387693,1411,1400,1411,1400,3896
20231218,091200,96922561,1400,1401,1401,1400,421
20231218,091100,96333156,1401,1394,1401,1393,223
20231218,091000,96022445,1399,1399,1399,1399,5982
20231218,090900,87653627,1399,1394,1399,1394,390
20231218,090800,87108897,1399,1390,1399,1381,6762
20231218,090700,77732096,1390,1390,1390,1381,4256
20231218,090600,71843287,1381,1391,1392,1380,5351
20231218,090500,64437848,1391,1386,1391,1385,8470
20231218,090400,52697472,1386,1405,1405,1385,6025
20231218,090300,44277054,1405,1405,1405,1391,3016
20231218,090200,40039619,1390,1390,1403,1385,9400
20231218,090100,26906965,1399,1399,1400,1389,4328
20231218,090000,20875539,1397,1417,1417,1397,14780