KissMeData/037950/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,192000,1108691173,1283,1283,1283,1283,19799
20231218,191900,1108691173,1283,1283,1283,1283,0
20231218,191800,1108691173,1283,1283,1283,1283,0
20231218,191700,1108691173,1283,1283,1283,1283,0
20231218,191600,1108691173,1283,1283,1283,1283,0
20231218,191500,1108691173,1283,1283,1283,1283,0
20231218,191400,1108691173,1283,1283,1283,1283,0
20231218,191300,1108691173,1283,1283,1283,1283,0
20231218,191200,1108691173,1283,1283,1283,1283,0
20231218,191100,1108691173,1283,1283,1283,1283,0
20231218,191000,1108691173,1283,1283,1283,1283,0
20231218,190900,1108691173,1283,1283,1283,1283,0
20231218,190800,1108691173,1283,1283,1283,1283,0
20231218,190700,1108691173,1283,1283,1283,1283,0
20231218,190600,1108691173,1283,1283,1283,1283,0
20231218,190500,1108691173,1283,1283,1283,1283,0
20231218,190400,1108691173,1283,1283,1283,1283,0
20231218,190300,1108691173,1283,1283,1283,1283,0
20231218,190200,1108691173,1283,1283,1283,1283,0
20231218,190100,1108691173,1283,1283,1283,1283,0
20231218,190000,1108691173,1283,1283,1283,1283,0
20231218,185900,1108691173,1283,1283,1283,1283,0
20231218,185800,1108691173,1283,1283,1283,1283,0
20231218,185700,1108691173,1283,1283,1283,1283,0
20231218,185600,1108691173,1283,1283,1283,1283,0
20231218,185500,1108691173,1283,1283,1283,1283,0
20231218,185400,1108691173,1283,1283,1283,1283,0
20231218,185300,1108691173,1283,1283,1283,1283,0
20231218,185200,1108691173,1283,1283,1283,1283,0
20231218,185100,1108691173,1283,1283,1283,1283,0
20231218,185000,1108691173,1283,1283,1283,1283,19799
20231218,184900,1108691173,1283,1283,1283,1283,0
20231218,184800,1108691173,1283,1283,1283,1283,0
20231218,184700,1108691173,1283,1283,1283,1283,0
20231218,184600,1108691173,1283,1283,1283,1283,0
20231218,184500,1108691173,1283,1283,1283,1283,0
20231218,184400,1108691173,1283,1283,1283,1283,0
20231218,184300,1108691173,1283,1283,1283,1283,0
20231218,184200,1108691173,1283,1283,1283,1283,0
20231218,184100,1108691173,1283,1283,1283,1283,0
20231218,184000,1108691173,1283,1283,1283,1283,0
20231218,183900,1108691173,1283,1283,1283,1283,0
20231218,183800,1108691173,1283,1283,1283,1283,0
20231218,183700,1108691173,1283,1283,1283,1283,0
20231218,183600,1108691173,1283,1283,1283,1283,0
20231218,183500,1108691173,1283,1283,1283,1283,0
20231218,183400,1108691173,1283,1283,1283,1283,0
20231218,183300,1108691173,1283,1283,1283,1283,0
20231218,183200,1108691173,1283,1283,1283,1283,0
20231218,183100,1108691173,1283,1283,1283,1283,0
20231218,183000,1108691173,1283,1283,1283,1283,0
20231218,182900,1108691173,1283,1283,1283,1283,0
20231218,182800,1108691173,1283,1283,1283,1283,0
20231218,182700,1108691173,1283,1283,1283,1283,0
20231218,182600,1108691173,1283,1283,1283,1283,0
20231218,182500,1108691173,1283,1283,1283,1283,0
20231218,182400,1108691173,1283,1283,1283,1283,0
20231218,182300,1108691173,1283,1283,1283,1283,0
20231218,182200,1108691173,1283,1283,1283,1283,0
20231218,182100,1108691173,1283,1283,1283,1283,0
20231218,182000,1108691173,1283,1283,1283,1283,19799
20231218,181900,1108691173,1283,1283,1283,1283,0
20231218,181800,1108691173,1283,1283,1283,1283,0
20231218,181700,1108691173,1283,1283,1283,1283,0
20231218,181600,1108691173,1283,1283,1283,1283,0
20231218,181500,1108691173,1283,1283,1283,1283,0
20231218,181400,1108691173,1283,1283,1283,1283,0
20231218,181300,1108691173,1283,1283,1283,1283,0
20231218,181200,1108691173,1283,1283,1283,1283,0
20231218,181100,1108691173,1283,1283,1283,1283,0
20231218,181000,1108691173,1283,1283,1283,1283,0
20231218,180900,1108691173,1283,1283,1283,1283,0
20231218,180800,1108691173,1283,1283,1283,1283,0
20231218,180700,1108691173,1283,1283,1283,1283,0
20231218,180600,1108691173,1283,1283,1283,1283,0
20231218,180500,1108691173,1283,1283,1283,1283,0
20231218,180400,1108691173,1283,1283,1283,1283,0
20231218,180300,1108691173,1283,1283,1283,1283,0
20231218,180200,1108691173,1283,1283,1283,1283,0
20231218,180100,1108691173,1283,1283,1283,1283,0
20231218,180000,1108691173,1283,1283,1283,1283,0
20231218,175900,1108691173,1283,1283,1283,1283,0
20231218,175800,1108691173,1283,1283,1283,1283,0
20231218,175700,1108691173,1283,1283,1283,1283,0
20231218,175600,1108691173,1283,1283,1283,1283,0
20231218,175500,1108691173,1283,1283,1283,1283,0
20231218,175400,1108691173,1283,1283,1283,1283,0
20231218,175300,1108691173,1283,1283,1283,1283,0
20231218,175200,1108691173,1283,1283,1283,1283,0
20231218,175100,1108691173,1283,1283,1283,1283,0
20231218,175000,1108691173,1283,1283,1283,1283,19799
20231218,174900,1108691173,1283,1283,1283,1283,0
20231218,174800,1108691173,1283,1283,1283,1283,0
20231218,174700,1108691173,1283,1283,1283,1283,0
20231218,174600,1108691173,1283,1283,1283,1283,0
20231218,174500,1108691173,1283,1283,1283,1283,0
20231218,174400,1108691173,1283,1283,1283,1283,0
20231218,174300,1108691173,1283,1283,1283,1283,0
20231218,174200,1108691173,1283,1283,1283,1283,0
20231218,174100,1108691173,1283,1283,1283,1283,0
20231218,174000,1108691173,1283,1283,1283,1283,0
20231218,173900,1108691173,1283,1283,1283,1283,0
20231218,173800,1108691173,1283,1283,1283,1283,0
20231218,173700,1108691173,1283,1283,1283,1283,0
20231218,173600,1108691173,1283,1283,1283,1283,0
20231218,173500,1108691173,1283,1283,1283,1283,0
20231218,173400,1108691173,1283,1283,1283,1283,0
20231218,173300,1108691173,1283,1283,1283,1283,0
20231218,173200,1108691173,1283,1283,1283,1283,0
20231218,173100,1108691173,1283,1283,1283,1283,0
20231218,173000,1108691173,1283,1283,1283,1283,0
20231218,172900,1108691173,1283,1283,1283,1283,0
20231218,172800,1108691173,1283,1283,1283,1283,0
20231218,172700,1108691173,1283,1283,1283,1283,0
20231218,172600,1108691173,1283,1283,1283,1283,0
20231218,172500,1108691173,1283,1283,1283,1283,0
20231218,172400,1108691173,1283,1283,1283,1283,0
20231218,172300,1108691173,1283,1283,1283,1283,0
20231218,172200,1108691173,1283,1283,1283,1283,0
20231218,172100,1108691173,1283,1283,1283,1283,0
20231218,172000,1108691173,1283,1283,1283,1283,19799
20231218,171900,1108691173,1283,1283,1283,1283,0
20231218,171800,1108691173,1283,1283,1283,1283,0
20231218,171700,1108691173,1283,1283,1283,1283,0
20231218,171600,1108691173,1283,1283,1283,1283,0
20231218,171500,1108691173,1283,1283,1283,1283,0
20231218,171400,1108691173,1283,1283,1283,1283,0
20231218,171300,1108691173,1283,1283,1283,1283,0
20231218,171200,1108691173,1283,1283,1283,1283,0
20231218,171100,1108691173,1283,1283,1283,1283,0
20231218,171000,1108691173,1283,1283,1283,1283,0
20231218,170900,1108691173,1283,1283,1283,1283,0
20231218,170800,1108691173,1283,1283,1283,1283,0
20231218,170700,1108691173,1283,1283,1283,1283,0
20231218,170600,1108691173,1283,1283,1283,1283,0
20231218,170500,1108691173,1283,1283,1283,1283,0
20231218,170400,1108691173,1283,1283,1283,1283,0
20231218,170300,1108691173,1283,1283,1283,1283,0
20231218,170200,1108691173,1283,1283,1283,1283,0
20231218,170100,1108691173,1283,1283,1283,1283,0
20231218,170000,1108691173,1283,1283,1283,1283,0
20231218,165900,1108691173,1283,1283,1283,1283,0
20231218,165800,1108691173,1283,1283,1283,1283,0
20231218,165700,1108691173,1283,1283,1283,1283,0
20231218,165600,1108691173,1283,1283,1283,1283,0
20231218,165500,1108691173,1283,1283,1283,1283,0
20231218,165400,1108691173,1283,1283,1283,1283,0
20231218,165300,1108691173,1283,1283,1283,1283,0
20231218,165200,1108691173,1283,1283,1283,1283,0
20231218,165100,1108691173,1283,1283,1283,1283,0
20231218,165000,1108691173,1283,1283,1283,1283,19799
20231218,164900,1108691173,1283,1283,1283,1283,0
20231218,164800,1108691173,1283,1283,1283,1283,0
20231218,164700,1108691173,1283,1283,1283,1283,0
20231218,164600,1108691173,1283,1283,1283,1283,0
20231218,164500,1108691173,1283,1283,1283,1283,0
20231218,164400,1108691173,1283,1283,1283,1283,0
20231218,164300,1108691173,1283,1283,1283,1283,0
20231218,164200,1108691173,1283,1283,1283,1283,0
20231218,164100,1108691173,1283,1283,1283,1283,0
20231218,164000,1108691173,1283,1283,1283,1283,0
20231218,163900,1108691173,1283,1283,1283,1283,0
20231218,163800,1108691173,1283,1283,1283,1283,0
20231218,163700,1108691173,1283,1283,1283,1283,0
20231218,163600,1108691173,1283,1283,1283,1283,0
20231218,163500,1108691173,1283,1283,1283,1283,0
20231218,163400,1108691173,1283,1283,1283,1283,0
20231218,163300,1108691173,1283,1283,1283,1283,0
20231218,163200,1108691173,1283,1283,1283,1283,0
20231218,163100,1108691173,1283,1283,1283,1283,0
20231218,163000,1108691173,1283,1283,1283,1283,0
20231218,162900,1108691173,1283,1283,1283,1283,0
20231218,162800,1108691173,1283,1283,1283,1283,0
20231218,162700,1108691173,1283,1283,1283,1283,0
20231218,162600,1108691173,1283,1283,1283,1283,0
20231218,162500,1108691173,1283,1283,1283,1283,0
20231218,162400,1108691173,1283,1283,1283,1283,0
20231218,162300,1108691173,1283,1283,1283,1283,0
20231218,162200,1108691173,1283,1283,1283,1283,0
20231218,162100,1108691173,1283,1283,1283,1283,0
20231218,162000,1108691173,1283,1283,1283,1283,19799
20231218,161900,1108691173,1283,1283,1283,1283,0
20231218,161800,1108691173,1283,1283,1283,1283,0
20231218,161700,1108691173,1283,1283,1283,1283,0
20231218,161600,1108691173,1283,1283,1283,1283,0
20231218,161500,1108691173,1283,1283,1283,1283,0
20231218,161400,1108691173,1283,1283,1283,1283,0
20231218,161300,1108691173,1283,1283,1283,1283,0
20231218,161200,1108691173,1283,1283,1283,1283,0
20231218,161100,1108691173,1283,1283,1283,1283,0
20231218,161000,1108691173,1283,1283,1283,1283,0
20231218,160900,1108691173,1283,1283,1283,1283,0
20231218,160800,1108691173,1283,1283,1283,1283,0
20231218,160700,1108691173,1283,1283,1283,1283,0
20231218,160600,1108691173,1283,1283,1283,1283,0
20231218,160500,1108691173,1283,1283,1283,1283,0
20231218,160400,1108691173,1283,1283,1283,1283,0
20231218,160300,1108691173,1283,1283,1283,1283,0
20231218,160200,1108691173,1283,1283,1283,1283,0
20231218,160100,1108691173,1283,1283,1283,1283,0
20231218,160000,1108691173,1283,1283,1283,1283,0
20231218,155900,1108691173,1283,1283,1283,1283,0
20231218,155800,1108691173,1283,1283,1283,1283,0
20231218,155700,1108691173,1283,1283,1283,1283,0
20231218,155600,1108691173,1283,1283,1283,1283,0
20231218,155500,1108691173,1283,1283,1283,1283,0
20231218,155400,1108691173,1283,1283,1283,1283,0
20231218,155300,1108691173,1283,1283,1283,1283,0
20231218,155200,1108691173,1283,1283,1283,1283,0
20231218,155100,1108691173,1283,1283,1283,1283,0
20231218,155000,1108691173,1283,1283,1283,1283,19799
20231218,154900,1108691173,1283,1283,1283,1283,0
20231218,154800,1108691173,1283,1283,1283,1283,0
20231218,154700,1108691173,1283,1283,1283,1283,0
20231218,154600,1108691173,1283,1283,1283,1283,0
20231218,154500,1108691173,1283,1283,1283,1283,0
20231218,154400,1108691173,1283,1283,1283,1283,0
20231218,154300,1108691173,1283,1283,1283,1283,0
20231218,154200,1108691173,1283,1283,1283,1283,0
20231218,154100,1108691173,1283,1283,1283,1283,0
20231218,154000,1108691173,1283,1283,1283,1283,0
20231218,153900,1108691173,1283,1283,1283,1283,0
20231218,153800,1108691173,1283,1283,1283,1283,0
20231218,153700,1108691173,1283,1283,1283,1283,0
20231218,153600,1108691173,1283,1283,1283,1283,0
20231218,153500,1108691173,1283,1283,1283,1283,0
20231218,153400,1108691173,1283,1283,1283,1283,0
20231218,153300,1108691173,1283,1283,1283,1283,0
20231218,153200,1108691173,1283,1283,1283,1283,0
20231218,153100,1108691173,1283,1283,1283,1283,0
20231218,153000,1108691173,1283,1283,1283,1283,19799
20231218,152900,1083289056,1283,1283,1283,1283,0
20231218,152800,1083289056,1283,1283,1283,1283,0
20231218,152700,1083289056,1283,1283,1283,1283,0
20231218,152600,1083289056,1283,1283,1283,1283,0
20231218,152500,1083289056,1283,1283,1283,1283,0
20231218,152400,1083289056,1283,1283,1283,1283,0
20231218,152300,1083289056,1283,1283,1283,1283,0
20231218,152200,1083289056,1283,1283,1283,1283,0
20231218,152100,1083289056,1283,1283,1283,1283,0
20231218,152000,1083289056,1283,1283,1283,1283,0
20231218,151900,1083289056,1283,1284,1284,1283,1665
20231218,151800,1081151940,1284,1285,1285,1284,494
20231218,151700,1080517242,1285,1285,1285,1285,1204
20231218,151600,1078970102,1282,1285,1285,1282,3010
20231218,151500,1075109694,1284,1286,1286,1284,32706
20231218,151400,1033113229,1286,1285,1286,1284,1695
20231218,151300,1030935353,1285,1285,1286,1285,1414
20231218,151200,1029118293,1285,1285,1285,1285,1766
20231218,151100,1026848983,1286,1286,1286,1286,2
20231218,151000,1026846411,1284,1285,1285,1284,6577
20231218,150900,1018399315,1285,1285,1285,1285,397
20231218,150800,1017889170,1285,1284,1285,1284,1060
20231218,150700,1016527630,1285,1284,1285,1284,1503
20231218,150600,1014597584,1284,1286,1286,1284,2959
20231218,150500,1010794332,1290,1290,1290,1286,3894
20231218,150400,1005771100,1290,1285,1290,1285,15411
20231218,150300,985891839,1285,1285,1285,1285,1446
20231218,150200,984033729,1285,1283,1285,1283,4368
20231218,150100,978428088,1282,1283,1283,1281,606
20231218,150000,977650593,1281,1283,1283,1281,1685
20231218,145900,975490659,1283,1283,1283,1282,2456
20231218,145800,972341015,1283,1283,1283,1282,622
20231218,145700,971543089,1283,1282,1283,1281,2998
20231218,145600,967700991,1281,1281,1282,1281,1348
20231218,145500,965974193,1282,1285,1285,1282,4052
20231218,145400,960778745,1285,1284,1286,1283,5876
20231218,145300,953235677,1284,1284,1284,1283,1910
20231218,145200,950783287,1283,1283,1284,1282,1685
20231218,145100,948621605,1284,1283,1284,1283,2103
20231218,145000,945922355,1283,1281,1283,1281,6098
20231218,144900,938109299,1282,1285,1285,1281,40404
20231218,144800,886273416,1285,1285,1285,1285,217
20231218,144700,885994571,1285,1285,1285,1285,100
20231218,144600,885866071,1285,1285,1285,1284,549
20231218,144500,885160611,1285,1287,1290,1285,26093
20231218,144400,851623976,1288,1287,1290,1286,890
20231218,144300,850479415,1286,1286,1290,1286,2186
20231218,144200,847660152,1286,1286,1286,1286,1142
20231218,144100,846191540,1286,1286,1286,1286,629
20231218,144000,845382646,1287,1286,1287,1286,1975
20231218,143900,842842774,1286,1286,1286,1285,4249
20231218,143800,837378786,1286,1290,1290,1286,37057
20231218,143700,789685010,1290,1289,1290,1289,412
20231218,143600,789153927,1290,1290,1290,1289,962
20231218,143500,787913377,1289,1290,1290,1289,315
20231218,143400,787507312,1289,1290,1291,1289,835
20231218,143300,786430963,1291,1290,1291,1289,775
20231218,143200,785431693,1290,1290,1290,1290,1
20231218,143100,785430403,1290,1290,1290,1290,0
20231218,143000,785430403,1290,1290,1290,1290,0
20231218,142900,785430403,1290,1290,1290,1290,23
20231218,142800,785400733,1290,1290,1290,1290,14
20231218,142700,785382673,1290,1290,1290,1290,926
20231218,142600,784188133,1290,1290,1290,1290,583
20231218,142500,783436063,1290,1290,1290,1290,81
20231218,142400,783331573,1289,1289,1289,1289,2146
20231218,142300,780565379,1289,1291,1291,1289,4182
20231218,142200,775173963,1292,1292,1292,1292,0
20231218,142100,775173963,1292,1292,1292,1292,0
20231218,142000,775173963,1292,1292,1292,1292,403
20231218,141900,774653287,1292,1292,1292,1292,0
20231218,141800,774653287,1292,1291,1292,1291,181
20231218,141700,774419615,1290,1290,1290,1290,680
20231218,141600,773542415,1290,1291,1291,1290,5838
20231218,141500,766011257,1291,1291,1291,1291,352
20231218,141400,765556825,1291,1291,1291,1291,1381
20231218,141300,763773954,1292,1292,1292,1292,57
20231218,141200,763700310,1292,1292,1292,1292,444
20231218,141100,763126662,1293,1293,1293,1293,0
20231218,141000,763126662,1293,1293,1293,1293,0
20231218,140900,763126662,1293,1293,1293,1293,2517
20231218,140800,759872181,1294,1294,1294,1294,0
20231218,140700,759872181,1294,1294,1294,1294,0
20231218,140600,759872181,1294,1294,1294,1294,3
20231218,140500,759868299,1293,1294,1294,1293,3
20231218,140400,759864418,1294,1293,1294,1293,737
20231218,140300,758911468,1293,1293,1293,1293,1
20231218,140200,758910175,1293,1292,1293,1292,744
20231218,140100,757948339,1292,1292,1292,1290,1004
20231218,140000,756653171,1290,1290,1290,1290,913
20231218,135900,755475401,1292,1292,1292,1292,69
20231218,135800,755386253,1292,1290,1292,1290,852
20231218,135700,754285471,1292,1290,1292,1290,269
20231218,135600,753938023,1291,1291,1291,1291,100
20231218,135500,753808923,1292,1291,1292,1291,326
20231218,135400,753387807,1291,1291,1291,1291,753
20231218,135300,752415684,1291,1291,1291,1291,2369
20231218,135200,749357305,1291,1291,1291,1291,0
20231218,135100,749357305,1291,1291,1291,1291,1
20231218,135000,749356014,1291,1291,1291,1291,0
20231218,134900,749356014,1291,1291,1291,1291,2
20231218,134800,749353432,1288,1291,1291,1288,24000
20231218,134700,718397431,1291,1291,1291,1291,1
20231218,134600,718396140,1291,1291,1291,1291,19
20231218,134500,718371611,1291,1291,1292,1291,295
20231218,134400,717990715,1292,1292,1292,1292,199
20231218,134300,717733607,1292,1293,1293,1292,118
20231218,134200,717581148,1294,1294,1294,1294,86
20231218,134100,717469864,1295,1295,1295,1295,0
20231218,134000,717469864,1295,1295,1295,1295,2
20231218,133900,717467274,1294,1294,1294,1294,120
20231218,133800,717311994,1294,1294,1294,1294,0
20231218,133700,717311994,1294,1294,1294,1294,91
20231218,133600,717194240,1293,1294,1294,1293,2
20231218,133500,717191653,1292,1294,1294,1292,3
20231218,133400,717187774,1296,1296,1296,1296,490
20231218,133300,716552734,1297,1297,1297,1297,0
20231218,133200,716552734,1297,1297,1297,1297,1
20231218,133100,716551437,1290,1290,1290,1290,0
20231218,133000,716551437,1290,1290,1290,1290,0
20231218,132900,716551437,1290,1291,1291,1290,200
20231218,132800,716293417,1291,1291,1291,1291,6293
20231218,132700,708169154,1290,1294,1294,1290,11399
20231218,132600,693459710,1297,1297,1297,1297,0
20231218,132500,693459710,1297,1297,1297,1297,1
20231218,132400,693458413,1296,1296,1296,1296,55
20231218,132300,693387133,1296,1296,1296,1295,715
20231218,132200,692460740,1297,1296,1297,1295,172
20231218,132100,692237965,1297,1297,1298,1297,390
20231218,132000,691731889,1301,1301,1301,1301,1
20231218,131900,691730588,1302,1302,1302,1302,0
20231218,131800,691730588,1302,1302,1302,1302,0
20231218,131700,691730588,1302,1302,1302,1302,0
20231218,131600,691730588,1302,1298,1302,1298,939
20231218,131500,690510542,1297,1299,1299,1297,291
20231218,131400,690132541,1297,1303,1303,1297,8121
20231218,131300,679591448,1298,1298,1303,1298,455
20231218,131200,679000408,1303,1303,1303,1303,20
20231218,131100,678974348,1303,1303,1303,1303,101
20231218,131000,678842745,1303,1303,1303,1301,7295
20231218,130900,669337366,1303,1301,1303,1296,419
20231218,130800,668792218,1301,1299,1301,1299,5005
20231218,130700,662286843,1298,1297,1298,1296,350
20231218,130600,661832675,1297,1296,1297,1295,581
20231218,130500,661079975,1298,1296,1298,1296,1674
20231218,130400,658908591,1295,1295,1295,1295,327
20231218,130300,658485126,1295,1295,1295,1295,3
20231218,130200,658481241,1295,1293,1295,1293,506
20231218,130100,657826626,1292,1291,1292,1290,3512
20231218,130000,653291614,1290,1290,1290,1290,1425
20231218,125900,651453364,1291,1291,1291,1291,0
20231218,125800,651453364,1291,1291,1291,1291,2
20231218,125700,651450782,1291,1290,1291,1290,706
20231218,125600,650540036,1290,1292,1292,1290,42
20231218,125500,650485852,1291,1291,1291,1291,661
20231218,125400,649632501,1291,1291,1291,1291,4
20231218,125300,649627337,1291,1291,1291,1291,174
20231218,125200,649402703,1292,1292,1292,1292,2012
20231218,125100,646803199,1290,1290,1290,1290,20
20231218,125000,646777399,1290,1292,1292,1290,511
20231218,124900,646117209,1292,1291,1292,1290,5
20231218,124800,646110752,1292,1292,1292,1292,0
20231218,124700,646110752,1292,1289,1292,1289,230
20231218,124600,645814192,1289,1290,1290,1289,59
20231218,124500,645738111,1293,1289,1293,1289,1142
20231218,124400,644261742,1289,1289,1289,1289,20
20231218,124300,644235962,1289,1289,1289,1289,1860
20231218,124200,641838422,1289,1290,1290,1289,3000
20231218,124100,637969422,1289,1289,1289,1289,14
20231218,124000,637951376,1289,1288,1289,1288,153
20231218,123900,637754214,1289,1289,1289,1289,20
20231218,123800,637728434,1289,1289,1289,1289,1006
20231218,123700,636431700,1289,1289,1289,1289,106
20231218,123600,636295066,1289,1289,1289,1289,4800
20231218,123500,630107866,1290,1289,1290,1289,1042
20231218,123400,628764718,1289,1289,1289,1289,1775
20231218,123300,626476743,1289,1290,1290,1289,2469
20231218,123200,623292233,1290,1290,1290,1290,882
20231218,123100,622154453,1289,1290,1290,1289,1666
20231218,123000,620005863,1290,1290,1292,1290,9118
20231218,122900,608235093,1291,1291,1291,1290,164
20231218,122800,608023371,1291,1291,1291,1291,62
20231218,122700,607943329,1290,1290,1290,1290,11
20231218,122600,607929139,1289,1290,1290,1289,1306
20231218,122500,606244412,1290,1290,1290,1290,32
20231218,122400,606203132,1290,1291,1291,1290,805
20231218,122300,605164595,1291,1291,1291,1291,31
20231218,122200,605124574,1291,1292,1292,1291,2442
20231218,122100,601969620,1292,1292,1292,1292,533
20231218,122000,601280984,1292,1292,1292,1292,268
20231218,121900,600934728,1292,1292,1292,1292,1984
20231218,121800,598371400,1292,1291,1292,1291,502
20231218,121700,597722817,1290,1290,1290,1289,31
20231218,121600,597682838,1289,1290,1290,1289,78
20231218,121500,597582295,1288,1289,1289,1288,2416
20231218,121400,594469748,1289,1289,1290,1289,4565
20231218,121300,588585138,1290,1293,1293,1290,4170
20231218,121200,583202876,1294,1294,1294,1294,1
20231218,121100,583201582,1293,1293,1293,1293,66
20231218,121000,583116244,1293,1294,1294,1293,969
20231218,120900,581862384,1294,1294,1294,1294,100
20231218,120800,581732984,1294,1293,1294,1293,21
20231218,120700,581705811,1297,1297,1297,1297,1005
20231218,120600,580402326,1297,1289,1297,1289,3068
20231218,120500,576423586,1290,1290,1290,1290,3377
20231218,120400,572067256,1290,1294,1294,1290,461
20231218,120300,571472016,1293,1293,1293,1293,640
20231218,120200,570644496,1293,1293,1293,1293,100
20231218,120100,570515196,1290,1290,1290,1290,281
20231218,120000,570152706,1293,1293,1293,1293,47
20231218,115900,570091935,1293,1293,1293,1293,0
20231218,115800,570091935,1293,1291,1293,1288,8888
20231218,115700,558640286,1290,1293,1293,1290,7215
20231218,115600,549328089,1293,1294,1294,1293,1000
20231218,115500,548035039,1294,1294,1294,1294,280
20231218,115400,547672719,1294,1298,1298,1294,1006
20231218,115300,546370928,1296,1297,1297,1296,2
20231218,115200,546368335,1298,1298,1298,1298,11
20231218,115100,546354057,1298,1298,1298,1298,1
20231218,115000,546352759,1294,1295,1295,1294,2473
20231218,114900,543151743,1295,1298,1298,1295,7253
20231218,114800,533749530,1298,1298,1298,1297,2418
20231218,114700,530612099,1298,1298,1298,1298,1
20231218,114600,530610801,1300,1300,1300,1300,100
20231218,114500,530480801,1300,1300,1300,1300,0
20231218,114400,530480801,1300,1300,1300,1300,0
20231218,114300,530480801,1300,1300,1300,1300,5
20231218,114200,530474301,1298,1300,1300,1298,16
20231218,114100,530453531,1298,1299,1299,1298,3
20231218,114000,530449636,1300,1300,1300,1300,30
20231218,113900,530410636,1300,1301,1301,1300,2
20231218,113800,530408035,1298,1298,1298,1298,0
20231218,113700,530408035,1298,1298,1298,1298,0
20231218,113600,530408035,1298,1300,1300,1298,1537
20231218,113500,528412995,1298,1298,1298,1298,51
20231218,113400,528346797,1298,1298,1298,1298,5985
20231218,113300,520578267,1298,1299,1299,1298,3
20231218,113200,520574372,1298,1299,1300,1298,2127
20231218,113100,517812613,1300,1301,1301,1300,6778
20231218,113000,509000838,1301,1301,1301,1301,700
20231218,112900,508090138,1301,1302,1302,1301,8000
20231218,112800,497681827,1303,1303,1303,1303,23
20231218,112700,497651858,1303,1303,1303,1303,18
20231218,112600,497628404,1303,1303,1303,1301,236
20231218,112500,497321096,1303,1303,1303,1303,235
20231218,112400,497014891,1303,1303,1303,1303,332
20231218,112300,496582295,1304,1305,1305,1304,29
20231218,112200,496544469,1305,1301,1305,1301,230
20231218,112100,496245235,1301,1301,1301,1301,541
20231218,112000,495541394,1302,1302,1302,1302,2991
20231218,111900,491647112,1302,1303,1304,1302,971
20231218,111800,490381063,1303,1303,1303,1303,1907
20231218,111700,487896242,1304,1304,1304,1304,4735
20231218,111600,481721802,1305,1305,1305,1305,257
20231218,111500,481386417,1306,1306,1306,1306,174
20231218,111400,481159173,1306,1306,1306,1306,67
20231218,111300,481071671,1307,1307,1307,1307,0
20231218,111200,481071671,1307,1308,1308,1307,59
20231218,111100,480994557,1309,1308,1309,1308,1500
20231218,111000,479031591,1309,1309,1309,1308,1719
20231218,110900,476782982,1309,1309,1309,1309,15
20231218,110800,476763347,1310,1302,1310,1302,1020
20231218,110700,475427227,1310,1303,1310,1303,3200
20231218,110600,471240043,1302,1302,1302,1302,0
20231218,110500,471240043,1302,1302,1302,1302,20
20231218,110400,471214003,1301,1302,1302,1301,1007
20231218,110300,469903566,1302,1302,1302,1302,0
20231218,110200,469903566,1302,1302,1302,1302,170
20231218,110100,469682226,1303,1303,1303,1303,508
20231218,110000,469020302,1302,1301,1302,1299,1605
20231218,105900,466932679,1298,1298,1298,1298,0
20231218,105800,466932679,1298,1299,1299,1298,90
20231218,105700,466815857,1302,1301,1302,1301,2
20231218,105600,466813254,1298,1298,1298,1298,1158
20231218,105500,465310170,1297,1297,1297,1297,1811
20231218,105400,462961303,1297,1301,1301,1297,5539
20231218,105300,455766693,1302,1302,1302,1302,12
20231218,105200,455751069,1302,1302,1302,1302,0
20231218,105100,455751069,1302,1302,1302,1302,0
20231218,105000,455751069,1302,1302,1302,1302,2
20231218,104900,455748465,1301,1301,1301,1301,0
20231218,104800,455748465,1301,1301,1301,1301,36
20231218,104700,455701629,1301,1301,1301,1301,188
20231218,104600,455457041,1302,1302,1302,1302,0
20231218,104500,455457041,1302,1303,1303,1302,477
20231218,104400,454835739,1303,1304,1304,1303,1159
20231218,104300,453325557,1303,1303,1303,1303,1
20231218,104200,453324254,1303,1303,1303,1303,433
20231218,104100,452760055,1303,1303,1303,1303,485
20231218,104000,452128100,1303,1303,1303,1303,0
20231218,103900,452128100,1303,1304,1304,1303,5314
20231218,103800,445203957,1304,1304,1304,1304,1229
20231218,103700,443601341,1305,1304,1305,1304,51
20231218,103600,443534787,1303,1303,1303,1303,600
20231218,103500,442752987,1304,1303,1305,1303,5302
20231218,103400,435837854,1304,1302,1304,1301,578
20231218,103300,435084415,1302,1301,1302,1301,1105
20231218,103200,433645810,1301,1301,1301,1301,1
20231218,103100,433644509,1302,1302,1302,1302,200
20231218,103000,433384109,1302,1301,1302,1301,510
20231218,102900,432720099,1301,1301,1301,1301,480
20231218,102800,432095619,1301,1302,1302,1301,3
20231218,102700,432091715,1301,1302,1302,1301,34
20231218,102600,432047476,1301,1300,1302,1300,1501
20231218,102500,430094673,1301,1301,1301,1301,1537
20231218,102400,428095036,1301,1297,1301,1297,3221
20231218,102300,423910503,1297,1297,1298,1297,22
20231218,102200,423881951,1296,1295,1297,1295,364
20231218,102100,423410207,1295,1294,1298,1294,502
20231218,102000,422760614,1294,1294,1294,1294,451
20231218,101900,422177020,1295,1295,1295,1295,424
20231218,101800,421627940,1295,1295,1295,1295,100
20231218,101700,421498440,1295,1295,1295,1295,42
20231218,101600,421444050,1295,1296,1296,1295,2606
20231218,101500,418069225,1296,1296,1296,1296,3
20231218,101400,418065337,1298,1297,1299,1295,2602
20231218,101300,414692873,1297,1297,1297,1297,770
20231218,101200,413694183,1298,1298,1298,1297,383
20231218,101100,413197428,1297,1298,1298,1297,1223
20231218,101000,411609975,1299,1299,1299,1299,52
20231218,100900,411542427,1299,1300,1300,1299,2507
20231218,100800,408285820,1300,1300,1300,1299,3868
20231218,100700,403259120,1300,1300,1300,1300,1420
20231218,100600,401413120,1300,1300,1300,1300,0
20231218,100500,401413120,1300,1300,1300,1300,1
20231218,100400,401411820,1300,1300,1300,1300,20
20231218,100300,401385820,1300,1300,1300,1299,16
20231218,100200,401365021,1300,1300,1300,1300,465
20231218,100100,400760521,1300,1300,1300,1299,4519
20231218,100000,394885822,1299,1300,1300,1299,1065
20231218,095900,393501323,1300,1300,1300,1300,1938
20231218,095800,390981923,1300,1298,1300,1298,6848
20231218,095700,382091444,1297,1296,1297,1296,5631
20231218,095600,374792667,1296,1296,1296,1296,508
20231218,095500,374134299,1296,1296,1296,1296,0
20231218,095400,374134299,1296,1297,1297,1296,232
20231218,095300,373833589,1297,1294,1297,1294,457
20231218,095200,373240869,1294,1296,1298,1294,2055
20231218,095100,370579627,1296,1294,1296,1294,1398
20231218,095000,368768293,1294,1294,1294,1294,403
20231218,094900,368246811,1294,1297,1297,1294,8504
20231218,094800,357232507,1297,1298,1298,1297,487
20231218,094700,356600383,1298,1298,1299,1297,1511
20231218,094600,354638606,1297,1297,1297,1297,50
20231218,094500,354573756,1297,1297,1297,1297,322
20231218,094400,354156122,1296,1295,1296,1295,1504
20231218,094300,352208440,1294,1294,1294,1293,2235
20231218,094200,349316586,1294,1294,1295,1293,1183
20231218,094100,347786292,1294,1294,1294,1293,384
20231218,094000,347289636,1293,1292,1293,1290,669
20231218,093900,346424681,1292,1290,1292,1290,4790
20231218,093800,340236443,1288,1288,1288,1288,101
20231218,093700,340106355,1288,1291,1292,1288,82
20231218,093600,340000477,1292,1288,1292,1287,10756
20231218,093500,326114752,1287,1287,1288,1287,1171
20231218,093400,324607670,1287,1288,1289,1287,133
20231218,093300,324436268,1289,1287,1289,1287,800
20231218,093200,323406308,1286,1289,1289,1286,3496
20231218,093100,318908058,1289,1289,1289,1289,0
20231218,093000,318908058,1289,1291,1291,1289,2211
20231218,092900,316055830,1290,1292,1292,1290,1550
20231218,092800,314056129,1292,1292,1292,1292,705
20231218,092700,313145269,1290,1291,1291,1290,1938
20231218,092600,310645228,1292,1291,1292,1291,5207
20231218,092500,303917794,1290,1288,1290,1288,1305
20231218,092400,302234686,1288,1286,1288,1285,3011
20231218,092300,298363189,1285,1287,1288,1284,26863
20231218,092200,263829328,1287,1289,1289,1287,4824
20231218,092100,257616987,1289,1290,1290,1289,502
20231218,092000,256969707,1290,1287,1290,1286,797
20231218,091900,255943119,1287,1288,1288,1286,1693
20231218,091800,253764995,1288,1286,1288,1285,4732
20231218,091700,247679654,1287,1285,1288,1285,3991
20231218,091600,242544651,1285,1290,1290,1285,53662
20231218,091500,173465205,1291,1291,1295,1291,4893
20231218,091400,167146239,1291,1295,1295,1291,210
20231218,091300,166874933,1295,1296,1296,1295,539
20231218,091200,166176409,1291,1293,1293,1291,7197
20231218,091100,156880316,1293,1292,1298,1292,1063
20231218,091000,155505419,1291,1291,1299,1291,1279
20231218,090900,153854142,1289,1294,1295,1289,7675
20231218,090800,143926067,1294,1304,1304,1294,4878
20231218,090700,137606712,1304,1303,1304,1299,233
20231218,090600,137303429,1299,1299,1303,1299,16779
20231218,090500,115507414,1299,1298,1299,1294,1309
20231218,090400,113812641,1298,1294,1298,1294,2706
20231218,090300,110300338,1294,1287,1296,1287,3714
20231218,090200,105505347,1287,1287,1288,1285,6367
20231218,090100,97312419,1296,1294,1308,1286,14264
20231218,090000,78786177,1286,1304,1304,1284,45941