KissMeData/091970/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,195800,164849269,1123,1123,1123,1123,626
20231218,195700,164849269,1123,1123,1123,1123,0
20231218,195600,164849269,1123,1123,1123,1123,0
20231218,195500,164849269,1123,1123,1123,1123,0
20231218,195400,164849269,1123,1123,1123,1123,0
20231218,195300,164849269,1123,1123,1123,1123,0
20231218,195200,164849269,1123,1123,1123,1123,0
20231218,195100,164849269,1123,1123,1123,1123,0
20231218,195000,164849269,1123,1123,1123,1123,0
20231218,194900,164849269,1123,1123,1123,1123,0
20231218,194800,164849269,1123,1123,1123,1123,0
20231218,194700,164849269,1123,1123,1123,1123,0
20231218,194600,164849269,1123,1123,1123,1123,0
20231218,194500,164849269,1123,1123,1123,1123,0
20231218,194400,164849269,1123,1123,1123,1123,0
20231218,194300,164849269,1123,1123,1123,1123,0
20231218,194200,164849269,1123,1123,1123,1123,0
20231218,194100,164849269,1123,1123,1123,1123,0
20231218,194000,164849269,1123,1123,1123,1123,0
20231218,193900,164849269,1123,1123,1123,1123,0
20231218,193800,164849269,1123,1123,1123,1123,0
20231218,193700,164849269,1123,1123,1123,1123,0
20231218,193600,164849269,1123,1123,1123,1123,0
20231218,193500,164849269,1123,1123,1123,1123,0
20231218,193400,164849269,1123,1123,1123,1123,0
20231218,193300,164849269,1123,1123,1123,1123,0
20231218,193200,164849269,1123,1123,1123,1123,0
20231218,193100,164849269,1123,1123,1123,1123,0
20231218,193000,164849269,1123,1123,1123,1123,0
20231218,192900,164849269,1123,1123,1123,1123,0
20231218,192800,164849269,1123,1123,1123,1123,626
20231218,192700,164849269,1123,1123,1123,1123,0
20231218,192600,164849269,1123,1123,1123,1123,0
20231218,192500,164849269,1123,1123,1123,1123,0
20231218,192400,164849269,1123,1123,1123,1123,0
20231218,192300,164849269,1123,1123,1123,1123,0
20231218,192200,164849269,1123,1123,1123,1123,0
20231218,192100,164849269,1123,1123,1123,1123,0
20231218,192000,164849269,1123,1123,1123,1123,0
20231218,191900,164849269,1123,1123,1123,1123,0
20231218,191800,164849269,1123,1123,1123,1123,0
20231218,191700,164849269,1123,1123,1123,1123,0
20231218,191600,164849269,1123,1123,1123,1123,0
20231218,191500,164849269,1123,1123,1123,1123,0
20231218,191400,164849269,1123,1123,1123,1123,0
20231218,191300,164849269,1123,1123,1123,1123,0
20231218,191200,164849269,1123,1123,1123,1123,0
20231218,191100,164849269,1123,1123,1123,1123,0
20231218,191000,164849269,1123,1123,1123,1123,0
20231218,190900,164849269,1123,1123,1123,1123,0
20231218,190800,164849269,1123,1123,1123,1123,0
20231218,190700,164849269,1123,1123,1123,1123,0
20231218,190600,164849269,1123,1123,1123,1123,0
20231218,190500,164849269,1123,1123,1123,1123,0
20231218,190400,164849269,1123,1123,1123,1123,0
20231218,190300,164849269,1123,1123,1123,1123,0
20231218,190200,164849269,1123,1123,1123,1123,0
20231218,190100,164849269,1123,1123,1123,1123,0
20231218,190000,164849269,1123,1123,1123,1123,0
20231218,185900,164849269,1123,1123,1123,1123,0
20231218,185800,164849269,1123,1123,1123,1123,626
20231218,185700,164849269,1123,1123,1123,1123,0
20231218,185600,164849269,1123,1123,1123,1123,0
20231218,185500,164849269,1123,1123,1123,1123,0
20231218,185400,164849269,1123,1123,1123,1123,0
20231218,185300,164849269,1123,1123,1123,1123,0
20231218,185200,164849269,1123,1123,1123,1123,0
20231218,185100,164849269,1123,1123,1123,1123,0
20231218,185000,164849269,1123,1123,1123,1123,0
20231218,184900,164849269,1123,1123,1123,1123,0
20231218,184800,164849269,1123,1123,1123,1123,0
20231218,184700,164849269,1123,1123,1123,1123,0
20231218,184600,164849269,1123,1123,1123,1123,0
20231218,184500,164849269,1123,1123,1123,1123,0
20231218,184400,164849269,1123,1123,1123,1123,0
20231218,184300,164849269,1123,1123,1123,1123,0
20231218,184200,164849269,1123,1123,1123,1123,0
20231218,184100,164849269,1123,1123,1123,1123,0
20231218,184000,164849269,1123,1123,1123,1123,0
20231218,183900,164849269,1123,1123,1123,1123,0
20231218,183800,164849269,1123,1123,1123,1123,0
20231218,183700,164849269,1123,1123,1123,1123,0
20231218,183600,164849269,1123,1123,1123,1123,0
20231218,183500,164849269,1123,1123,1123,1123,0
20231218,183400,164849269,1123,1123,1123,1123,0
20231218,183300,164849269,1123,1123,1123,1123,0
20231218,183200,164849269,1123,1123,1123,1123,0
20231218,183100,164849269,1123,1123,1123,1123,0
20231218,183000,164849269,1123,1123,1123,1123,0
20231218,182900,164849269,1123,1123,1123,1123,0
20231218,182800,164849269,1123,1123,1123,1123,626
20231218,182700,164849269,1123,1123,1123,1123,0
20231218,182600,164849269,1123,1123,1123,1123,0
20231218,182500,164849269,1123,1123,1123,1123,0
20231218,182400,164849269,1123,1123,1123,1123,0
20231218,182300,164849269,1123,1123,1123,1123,0
20231218,182200,164849269,1123,1123,1123,1123,0
20231218,182100,164849269,1123,1123,1123,1123,0
20231218,182000,164849269,1123,1123,1123,1123,0
20231218,181900,164849269,1123,1123,1123,1123,0
20231218,181800,164849269,1123,1123,1123,1123,0
20231218,181700,164849269,1123,1123,1123,1123,0
20231218,181600,164849269,1123,1123,1123,1123,0
20231218,181500,164849269,1123,1123,1123,1123,0
20231218,181400,164849269,1123,1123,1123,1123,0
20231218,181300,164849269,1123,1123,1123,1123,0
20231218,181200,164849269,1123,1123,1123,1123,0
20231218,181100,164849269,1123,1123,1123,1123,0
20231218,181000,164849269,1123,1123,1123,1123,0
20231218,180900,164849269,1123,1123,1123,1123,0
20231218,180800,164849269,1123,1123,1123,1123,0
20231218,180700,164849269,1123,1123,1123,1123,0
20231218,180600,164849269,1123,1123,1123,1123,0
20231218,180500,164849269,1123,1123,1123,1123,0
20231218,180400,164849269,1123,1123,1123,1123,0
20231218,180300,164849269,1123,1123,1123,1123,0
20231218,180200,164849269,1123,1123,1123,1123,0
20231218,180100,164849269,1123,1123,1123,1123,0
20231218,180000,164849269,1123,1123,1123,1123,0
20231218,175900,164849269,1123,1123,1123,1123,0
20231218,175800,164849269,1123,1123,1123,1123,626
20231218,175700,164849269,1123,1123,1123,1123,0
20231218,175600,164849269,1123,1123,1123,1123,0
20231218,175500,164849269,1123,1123,1123,1123,0
20231218,175400,164849269,1123,1123,1123,1123,0
20231218,175300,164849269,1123,1123,1123,1123,0
20231218,175200,164849269,1123,1123,1123,1123,0
20231218,175100,164849269,1123,1123,1123,1123,0
20231218,175000,164849269,1123,1123,1123,1123,0
20231218,174900,164849269,1123,1123,1123,1123,0
20231218,174800,164849269,1123,1123,1123,1123,0
20231218,174700,164849269,1123,1123,1123,1123,0
20231218,174600,164849269,1123,1123,1123,1123,0
20231218,174500,164849269,1123,1123,1123,1123,0
20231218,174400,164849269,1123,1123,1123,1123,0
20231218,174300,164849269,1123,1123,1123,1123,0
20231218,174200,164849269,1123,1123,1123,1123,0
20231218,174100,164849269,1123,1123,1123,1123,0
20231218,174000,164849269,1123,1123,1123,1123,0
20231218,173900,164849269,1123,1123,1123,1123,0
20231218,173800,164849269,1123,1123,1123,1123,0
20231218,173700,164849269,1123,1123,1123,1123,0
20231218,173600,164849269,1123,1123,1123,1123,0
20231218,173500,164849269,1123,1123,1123,1123,0
20231218,173400,164849269,1123,1123,1123,1123,0
20231218,173300,164849269,1123,1123,1123,1123,0
20231218,173200,164849269,1123,1123,1123,1123,0
20231218,173100,164849269,1123,1123,1123,1123,0
20231218,173000,164849269,1123,1123,1123,1123,0
20231218,172900,164849269,1123,1123,1123,1123,0
20231218,172800,164849269,1123,1123,1123,1123,626
20231218,172700,164849269,1123,1123,1123,1123,0
20231218,172600,164849269,1123,1123,1123,1123,0
20231218,172500,164849269,1123,1123,1123,1123,0
20231218,172400,164849269,1123,1123,1123,1123,0
20231218,172300,164849269,1123,1123,1123,1123,0
20231218,172200,164849269,1123,1123,1123,1123,0
20231218,172100,164849269,1123,1123,1123,1123,0
20231218,172000,164849269,1123,1123,1123,1123,0
20231218,171900,164849269,1123,1123,1123,1123,0
20231218,171800,164849269,1123,1123,1123,1123,0
20231218,171700,164849269,1123,1123,1123,1123,0
20231218,171600,164849269,1123,1123,1123,1123,0
20231218,171500,164849269,1123,1123,1123,1123,0
20231218,171400,164849269,1123,1123,1123,1123,0
20231218,171300,164849269,1123,1123,1123,1123,0
20231218,171200,164849269,1123,1123,1123,1123,0
20231218,171100,164849269,1123,1123,1123,1123,0
20231218,171000,164849269,1123,1123,1123,1123,0
20231218,170900,164849269,1123,1123,1123,1123,0
20231218,170800,164849269,1123,1123,1123,1123,0
20231218,170700,164849269,1123,1123,1123,1123,0
20231218,170600,164849269,1123,1123,1123,1123,0
20231218,170500,164849269,1123,1123,1123,1123,0
20231218,170400,164849269,1123,1123,1123,1123,0
20231218,170300,164849269,1123,1123,1123,1123,0
20231218,170200,164849269,1123,1123,1123,1123,0
20231218,170100,164849269,1123,1123,1123,1123,0
20231218,170000,164849269,1123,1123,1123,1123,0
20231218,165900,164849269,1123,1123,1123,1123,0
20231218,165800,164849269,1123,1123,1123,1123,626
20231218,165700,164849269,1123,1123,1123,1123,0
20231218,165600,164849269,1123,1123,1123,1123,0
20231218,165500,164849269,1123,1123,1123,1123,0
20231218,165400,164849269,1123,1123,1123,1123,0
20231218,165300,164849269,1123,1123,1123,1123,0
20231218,165200,164849269,1123,1123,1123,1123,0
20231218,165100,164849269,1123,1123,1123,1123,0
20231218,165000,164849269,1123,1123,1123,1123,0
20231218,164900,164849269,1123,1123,1123,1123,0
20231218,164800,164849269,1123,1123,1123,1123,0
20231218,164700,164849269,1123,1123,1123,1123,0
20231218,164600,164849269,1123,1123,1123,1123,0
20231218,164500,164849269,1123,1123,1123,1123,0
20231218,164400,164849269,1123,1123,1123,1123,0
20231218,164300,164849269,1123,1123,1123,1123,0
20231218,164200,164849269,1123,1123,1123,1123,0
20231218,164100,164849269,1123,1123,1123,1123,0
20231218,164000,164849269,1123,1123,1123,1123,0
20231218,163900,164849269,1123,1123,1123,1123,0
20231218,163800,164849269,1123,1123,1123,1123,0
20231218,163700,164849269,1123,1123,1123,1123,0
20231218,163600,164849269,1123,1123,1123,1123,0
20231218,163500,164849269,1123,1123,1123,1123,0
20231218,163400,164849269,1123,1123,1123,1123,0
20231218,163300,164849269,1123,1123,1123,1123,0
20231218,163200,164849269,1123,1123,1123,1123,0
20231218,163100,164849269,1123,1123,1123,1123,0
20231218,163000,164849269,1123,1123,1123,1123,0
20231218,162900,164849269,1123,1123,1123,1123,0
20231218,162800,164849269,1123,1123,1123,1123,626
20231218,162700,164849269,1123,1123,1123,1123,0
20231218,162600,164849269,1123,1123,1123,1123,0
20231218,162500,164849269,1123,1123,1123,1123,0
20231218,162400,164849269,1123,1123,1123,1123,0
20231218,162300,164849269,1123,1123,1123,1123,0
20231218,162200,164849269,1123,1123,1123,1123,0
20231218,162100,164849269,1123,1123,1123,1123,0
20231218,162000,164849269,1123,1123,1123,1123,0
20231218,161900,164849269,1123,1123,1123,1123,0
20231218,161800,164849269,1123,1123,1123,1123,0
20231218,161700,164849269,1123,1123,1123,1123,0
20231218,161600,164849269,1123,1123,1123,1123,0
20231218,161500,164849269,1123,1123,1123,1123,0
20231218,161400,164849269,1123,1123,1123,1123,0
20231218,161300,164849269,1123,1123,1123,1123,0
20231218,161200,164849269,1123,1123,1123,1123,0
20231218,161100,164849269,1123,1123,1123,1123,0
20231218,161000,164849269,1123,1123,1123,1123,0
20231218,160900,164849269,1123,1123,1123,1123,0
20231218,160800,164849269,1123,1123,1123,1123,0
20231218,160700,164849269,1123,1123,1123,1123,0
20231218,160600,164849269,1123,1123,1123,1123,0
20231218,160500,164849269,1123,1123,1123,1123,0
20231218,160400,164849269,1123,1123,1123,1123,0
20231218,160300,164849269,1123,1123,1123,1123,0
20231218,160200,164849269,1123,1123,1123,1123,0
20231218,160100,164849269,1123,1123,1123,1123,0
20231218,160000,164849269,1123,1123,1123,1123,0
20231218,155900,164849269,1123,1123,1123,1123,0
20231218,155800,164849269,1123,1123,1123,1123,626
20231218,155700,164849269,1123,1123,1123,1123,0
20231218,155600,164849269,1123,1123,1123,1123,0
20231218,155500,164849269,1123,1123,1123,1123,0
20231218,155400,164849269,1123,1123,1123,1123,0
20231218,155300,164849269,1123,1123,1123,1123,0
20231218,155200,164849269,1123,1123,1123,1123,0
20231218,155100,164849269,1123,1123,1123,1123,0
20231218,155000,164849269,1123,1123,1123,1123,0
20231218,154900,164849269,1123,1123,1123,1123,0
20231218,154800,164849269,1123,1123,1123,1123,0
20231218,154700,164849269,1123,1123,1123,1123,0
20231218,154600,164849269,1123,1123,1123,1123,0
20231218,154500,164849269,1123,1123,1123,1123,0
20231218,154400,164849269,1123,1123,1123,1123,0
20231218,154300,164849269,1123,1123,1123,1123,0
20231218,154200,164849269,1123,1123,1123,1123,0
20231218,154100,164849269,1123,1123,1123,1123,0
20231218,154000,164849269,1123,1123,1123,1123,0
20231218,153900,164849269,1123,1123,1123,1123,0
20231218,153800,164849269,1123,1123,1123,1123,0
20231218,153700,164849269,1123,1123,1123,1123,0
20231218,153600,164849269,1123,1123,1123,1123,0
20231218,153500,164849269,1123,1123,1123,1123,0
20231218,153400,164849269,1123,1123,1123,1123,0
20231218,153300,164849269,1123,1123,1123,1123,0
20231218,153200,164849269,1123,1123,1123,1123,0
20231218,153100,164849269,1123,1123,1123,1123,0
20231218,153000,164849269,1123,1123,1123,1123,626
20231218,152900,164146271,1122,1122,1122,1122,0
20231218,152800,164146271,1122,1122,1122,1122,0
20231218,152700,164146271,1122,1122,1122,1122,0
20231218,152600,164146271,1122,1122,1122,1122,0
20231218,152500,164146271,1122,1122,1122,1122,0
20231218,152400,164146271,1122,1122,1122,1122,0
20231218,152300,164146271,1122,1122,1122,1122,0
20231218,152200,164146271,1122,1122,1122,1122,0
20231218,152100,164146271,1122,1122,1122,1122,0
20231218,152000,164146271,1122,1122,1122,1122,0
20231218,151900,164146271,1122,1122,1122,1122,0
20231218,151800,164146271,1122,1116,1122,1115,1140
20231218,151700,162867945,1121,1121,1121,1121,50
20231218,151600,162811895,1121,1121,1121,1121,6
20231218,151500,162805169,1121,1116,1121,1115,13
20231218,151400,162790613,1122,1122,1122,1122,0
20231218,151300,162790613,1122,1122,1122,1122,0
20231218,151200,162790613,1122,1122,1122,1122,0
20231218,151100,162790613,1122,1122,1122,1122,0
20231218,151000,162790613,1122,1122,1122,1122,0
20231218,150900,162790613,1122,1122,1122,1122,0
20231218,150800,162790613,1122,1122,1122,1121,8
20231218,150700,162781638,1121,1119,1121,1119,11
20231218,150600,162769327,1121,1121,1121,1121,0
20231218,150500,162769327,1121,1121,1121,1121,0
20231218,150400,162769327,1121,1121,1121,1121,0
20231218,150300,162769327,1121,1121,1121,1121,0
20231218,150200,162769327,1121,1121,1121,1121,0
20231218,150100,162769327,1121,1121,1121,1121,0
20231218,150000,162769327,1121,1121,1121,1121,0
20231218,145900,162769327,1121,1121,1121,1121,0
20231218,145800,162769327,1121,1121,1121,1121,0
20231218,145700,162769327,1121,1121,1121,1121,0
20231218,145600,162769327,1121,1121,1121,1121,0
20231218,145500,162769327,1121,1121,1121,1121,0
20231218,145400,162769327,1121,1121,1121,1121,1
20231218,145300,162768206,1114,1121,1121,1114,566
20231218,145200,162136316,1122,1122,1122,1122,0
20231218,145100,162136316,1122,1122,1122,1122,0
20231218,145000,162136316,1122,1122,1122,1122,0
20231218,144900,162136316,1122,1122,1122,1122,0
20231218,144800,162136316,1122,1122,1122,1122,0
20231218,144700,162136316,1122,1122,1122,1122,0
20231218,144600,162136316,1122,1119,1122,1119,85
20231218,144500,162041106,1119,1118,1119,1116,8830
20231218,144400,152160662,1118,1114,1118,1114,6680
20231218,144300,144712279,1114,1113,1114,1113,6
20231218,144200,144705596,1113,1113,1113,1113,579
20231218,144100,144061169,1113,1113,1113,1113,14
20231218,144000,144045587,1112,1112,1112,1112,47
20231218,143900,143993323,1112,1112,1112,1112,0
20231218,143800,143993323,1112,1112,1112,1112,72
20231218,143700,143913259,1110,1110,1110,1110,4000
20231218,143600,139473259,1110,1110,1110,1110,50
20231218,143500,139417759,1110,1110,1110,1110,0
20231218,143400,139417759,1110,1110,1110,1110,0
20231218,143300,139417759,1110,1110,1110,1110,0
20231218,143200,139417759,1110,1110,1110,1110,0
20231218,143100,139417759,1110,1110,1110,1110,0
20231218,143000,139417759,1110,1110,1110,1110,0
20231218,142900,139417759,1110,1110,1110,1110,0
20231218,142800,139417759,1110,1110,1110,1110,0
20231218,142700,139417759,1110,1110,1110,1110,0
20231218,142600,139417759,1110,1110,1110,1110,0
20231218,142500,139417759,1110,1110,1110,1110,0
20231218,142400,139417759,1110,1110,1110,1110,0
20231218,142300,139417759,1110,1110,1110,1110,0
20231218,142200,139417759,1110,1110,1110,1110,0
20231218,142100,139417759,1110,1110,1110,1110,0
20231218,142000,139417759,1110,1110,1110,1110,0
20231218,141900,139417759,1110,1110,1110,1110,0
20231218,141800,139417759,1110,1110,1110,1110,50
20231218,141700,139362259,1110,1110,1110,1110,0
20231218,141600,139362259,1110,1110,1110,1110,10
20231218,141500,139351159,1110,1110,1110,1110,0
20231218,141400,139351159,1110,1110,1110,1110,10
20231218,141300,139340059,1110,1110,1110,1110,10
20231218,141200,139328959,1113,1113,1113,1113,0
20231218,141100,139328959,1113,1113,1113,1113,0
20231218,141000,139328959,1113,1113,1113,1113,0
20231218,140900,139328959,1113,1113,1113,1113,0
20231218,140800,139328959,1113,1113,1113,1113,0
20231218,140700,139328959,1113,1113,1113,1113,0
20231218,140600,139328959,1113,1113,1113,1113,0
20231218,140500,139328959,1113,1113,1113,1113,0
20231218,140400,139328959,1113,1113,1113,1113,0
20231218,140300,139328959,1113,1113,1113,1113,0
20231218,140200,139328959,1113,1113,1113,1113,0
20231218,140100,139328959,1113,1113,1113,1113,0
20231218,140000,139328959,1113,1113,1113,1113,0
20231218,135900,139328959,1113,1113,1113,1113,0
20231218,135800,139328959,1113,1113,1113,1113,0
20231218,135700,139328959,1113,1109,1113,1109,3000
20231218,135600,135993139,1109,1109,1109,1109,0
20231218,135500,135993139,1109,1109,1109,1109,0
20231218,135400,135993139,1109,1109,1109,1109,0
20231218,135300,135993139,1109,1109,1109,1109,0
20231218,135200,135993139,1109,1109,1109,1109,0
20231218,135100,135993139,1109,1109,1109,1109,0
20231218,135000,135993139,1109,1109,1109,1109,0
20231218,134900,135993139,1109,1109,1109,1109,1
20231218,134800,135992030,1109,1109,1109,1109,0
20231218,134700,135992030,1109,1109,1109,1109,0
20231218,134600,135992030,1109,1109,1109,1109,2
20231218,134500,135989812,1103,1103,1103,1103,0
20231218,134400,135989812,1103,1103,1103,1103,0
20231218,134300,135989812,1103,1103,1103,1103,0
20231218,134200,135989812,1103,1103,1103,1103,0
20231218,134100,135989812,1103,1103,1103,1103,0
20231218,134000,135989812,1103,1103,1103,1103,1000
20231218,133900,134886812,1103,1103,1103,1103,0
20231218,133800,134886812,1103,1103,1103,1103,0
20231218,133700,134886812,1103,1103,1103,1103,0
20231218,133600,134886812,1103,1103,1103,1103,3
20231218,133500,134883503,1108,1108,1108,1108,0
20231218,133400,134883503,1108,1108,1108,1108,0
20231218,133300,134883503,1108,1108,1108,1108,3
20231218,133200,134880179,1103,1103,1103,1103,400
20231218,133100,134438979,1103,1103,1103,1103,3
20231218,133000,134435670,1108,1108,1108,1108,0
20231218,132900,134435670,1108,1108,1108,1108,1
20231218,132800,134434562,1108,1108,1108,1108,2
20231218,132700,134432346,1108,1108,1108,1108,0
20231218,132600,134432346,1108,1108,1108,1108,1
20231218,132500,134431238,1103,1103,1103,1103,0
20231218,132400,134431238,1103,1103,1103,1103,0
20231218,132300,134431238,1103,1103,1103,1103,0
20231218,132200,134431238,1103,1103,1103,1103,0
20231218,132100,134431238,1103,1103,1103,1103,0
20231218,132000,134431238,1103,1103,1103,1103,0
20231218,131900,134431238,1103,1103,1103,1102,346
20231218,131800,134049646,1103,1103,1103,1103,208
20231218,131700,133820222,1109,1109,1109,1109,0
20231218,131600,133820222,1109,1109,1109,1109,0
20231218,131500,133820222,1109,1109,1109,1109,0
20231218,131400,133820222,1109,1109,1109,1109,0
20231218,131300,133820222,1109,1109,1109,1109,0
20231218,131200,133820222,1109,1109,1109,1109,0
20231218,131100,133820222,1109,1109,1109,1109,0
20231218,131000,133820222,1109,1109,1109,1109,0
20231218,130900,133820222,1109,1109,1109,1109,0
20231218,130800,133820222,1109,1109,1109,1109,0
20231218,130700,133820222,1109,1109,1109,1109,39
20231218,130600,133776971,1103,1103,1103,1103,0
20231218,130500,133776971,1103,1103,1103,1103,0
20231218,130400,133776971,1103,1103,1103,1103,437
20231218,130300,133294960,1103,1103,1103,1103,63
20231218,130200,133225471,1109,1109,1109,1109,0
20231218,130100,133225471,1109,1109,1109,1109,0
20231218,130000,133225471,1109,1109,1109,1109,4
20231218,125900,133221035,1102,1102,1102,1102,0
20231218,125800,133221035,1102,1102,1102,1102,0
20231218,125700,133221035,1102,1102,1102,1102,0
20231218,125600,133221035,1102,1103,1103,1102,500
20231218,125500,132669980,1113,1113,1113,1113,0
20231218,125400,132669980,1113,1113,1113,1113,0
20231218,125300,132669980,1113,1113,1113,1113,0
20231218,125200,132669980,1113,1113,1113,1113,0
20231218,125100,132669980,1113,1108,1113,1108,1600
20231218,125000,130894321,1108,1108,1108,1108,125
20231218,124900,130755821,1109,1109,1109,1109,0
20231218,124800,130755821,1109,1109,1109,1109,0
20231218,124700,130755821,1109,1109,1109,1109,0
20231218,124600,130755821,1109,1109,1109,1109,0
20231218,124500,130755821,1109,1109,1109,1109,0
20231218,124400,130755821,1109,1109,1109,1109,0
20231218,124300,130755821,1109,1109,1109,1109,0
20231218,124200,130755821,1109,1109,1109,1109,0
20231218,124100,130755821,1109,1109,1109,1109,0
20231218,124000,130755821,1109,1109,1109,1109,0
20231218,123900,130755821,1109,1109,1109,1109,600
20231218,123800,130090421,1109,1109,1109,1109,0
20231218,123700,130090421,1109,1109,1109,1109,0
20231218,123600,130090421,1109,1109,1109,1109,0
20231218,123500,130090421,1109,1109,1109,1109,0
20231218,123400,130090421,1109,1109,1109,1109,0
20231218,123300,130090421,1109,1109,1109,1109,0
20231218,123200,130090421,1109,1109,1109,1109,4
20231218,123100,130085985,1103,1103,1103,1103,0
20231218,123000,130085985,1103,1103,1103,1103,0
20231218,122900,130085985,1103,1105,1105,1103,1500
20231218,122800,128430365,1109,1109,1109,1109,0
20231218,122700,128430365,1109,1109,1109,1109,257
20231218,122600,128145352,1109,1109,1109,1109,0
20231218,122500,128145352,1109,1109,1109,1109,0
20231218,122400,128145352,1109,1109,1109,1109,0
20231218,122300,128145352,1109,1109,1109,1109,0
20231218,122200,128145352,1109,1109,1109,1109,0
20231218,122100,128145352,1109,1109,1109,1109,0
20231218,122000,128145352,1109,1109,1109,1109,0
20231218,121900,128145352,1109,1109,1109,1109,0
20231218,121800,128145352,1109,1109,1109,1109,420
20231218,121700,127679572,1108,1108,1108,1108,0
20231218,121600,127679572,1108,1108,1108,1108,0
20231218,121500,127679572,1108,1108,1108,1108,50
20231218,121400,127624172,1108,1108,1108,1108,0
20231218,121300,127624172,1108,1108,1108,1108,0
20231218,121200,127624172,1108,1108,1108,1108,0
20231218,121100,127624172,1108,1108,1108,1108,0
20231218,121000,127624172,1108,1108,1108,1108,0
20231218,120900,127624172,1108,1108,1108,1108,4
20231218,120800,127619740,1103,1103,1103,1103,0
20231218,120700,127619740,1103,1103,1103,1103,14
20231218,120600,127604298,1103,1103,1103,1103,0
20231218,120500,127604298,1103,1103,1103,1103,0
20231218,120400,127604298,1103,1103,1103,1103,3
20231218,120300,127600989,1108,1108,1108,1108,0
20231218,120200,127600989,1108,1108,1108,1108,0
20231218,120100,127600989,1108,1108,1108,1108,0
20231218,120000,127600989,1108,1108,1108,1108,786
20231218,115900,126730101,1108,1108,1108,1108,0
20231218,115800,126730101,1108,1108,1108,1108,64
20231218,115700,126659189,1108,1108,1108,1108,65
20231218,115600,126587169,1108,1108,1108,1108,65
20231218,115500,126515149,1109,1109,1109,1109,645
20231218,115400,125799844,1115,1115,1115,1115,0
20231218,115300,125799844,1115,1115,1115,1115,0
20231218,115200,125799844,1115,1115,1115,1115,1
20231218,115100,125798729,1109,1109,1109,1109,3
20231218,115000,125795402,1115,1115,1115,1115,0
20231218,114900,125795402,1115,1115,1115,1115,0
20231218,114800,125795402,1115,1115,1115,1115,0
20231218,114700,125795402,1115,1115,1115,1115,0
20231218,114600,125795402,1115,1115,1115,1115,0
20231218,114500,125795402,1115,1115,1115,1115,0
20231218,114400,125795402,1115,1115,1115,1115,0
20231218,114300,125795402,1115,1115,1115,1115,0
20231218,114200,125795402,1115,1115,1115,1115,0
20231218,114100,125795402,1115,1115,1115,1115,0
20231218,114000,125795402,1115,1115,1115,1115,0
20231218,113900,125795402,1115,1115,1115,1115,0
20231218,113800,125795402,1115,1115,1115,1115,0
20231218,113700,125795402,1115,1115,1115,1115,0
20231218,113600,125795402,1115,1115,1115,1115,4
20231218,113500,125790942,1109,1109,1109,1109,500
20231218,113400,125236442,1115,1115,1115,1115,0
20231218,113300,125236442,1115,1115,1115,1115,0
20231218,113200,125236442,1115,1115,1115,1109,12
20231218,113100,125223084,1108,1108,1108,1108,0
20231218,113000,125223084,1108,1108,1108,1108,0
20231218,112900,125223084,1108,1108,1108,1108,169
20231218,112800,125035832,1112,1112,1112,1112,0
20231218,112700,125035832,1112,1112,1112,1112,0
20231218,112600,125035832,1112,1112,1112,1112,0
20231218,112500,125035832,1112,1112,1112,1112,0
20231218,112400,125035832,1112,1112,1112,1112,0
20231218,112300,125035832,1112,1112,1112,1112,0
20231218,112200,125035832,1112,1112,1112,1112,0
20231218,112100,125035832,1112,1112,1112,1112,23
20231218,112000,125010256,1112,1112,1112,1112,0
20231218,111900,125010256,1112,1112,1112,1112,427
20231218,111800,124535432,1108,1108,1108,1108,0
20231218,111700,124535432,1108,1108,1108,1108,100
20231218,111600,124424632,1108,1108,1108,1108,0
20231218,111500,124424632,1108,1108,1108,1108,0
20231218,111400,124424632,1108,1107,1108,1107,226
20231218,111300,124174284,1108,1108,1108,1108,0
20231218,111200,124174284,1108,1108,1108,1108,0
20231218,111100,124174284,1108,1108,1108,1108,0
20231218,111000,124174284,1108,1108,1108,1108,0
20231218,110900,124174284,1108,1108,1108,1108,2
20231218,110800,124172068,1101,1101,1101,1101,500
20231218,110700,123621568,1108,1108,1108,1108,0
20231218,110600,123621568,1108,1108,1108,1108,10
20231218,110500,123610488,1112,1112,1112,1112,2
20231218,110400,123608264,1100,1109,1109,1100,7000
20231218,110300,115894286,1117,1117,1117,1117,0
20231218,110200,115894286,1117,1117,1117,1117,0
20231218,110100,115894286,1117,1117,1117,1117,0
20231218,110000,115894286,1117,1117,1117,1117,0
20231218,105900,115894286,1117,1117,1117,1117,0
20231218,105800,115894286,1117,1117,1117,1117,0
20231218,105700,115894286,1117,1117,1117,1117,3
20231218,105600,115890935,1117,1117,1117,1117,1
20231218,105500,115889818,1119,1119,1119,1119,0
20231218,105400,115889818,1119,1119,1119,1119,0
20231218,105300,115889818,1119,1119,1119,1119,0
20231218,105200,115889818,1119,1119,1119,1119,0
20231218,105100,115889818,1119,1119,1119,1119,0
20231218,105000,115889818,1119,1119,1119,1119,0
20231218,104900,115889818,1119,1119,1119,1119,0
20231218,104800,115889818,1119,1119,1119,1119,0
20231218,104700,115889818,1119,1119,1119,1119,0
20231218,104600,115889818,1119,1119,1119,1119,0
20231218,104500,115889818,1119,1119,1119,1119,0
20231218,104400,115889818,1119,1119,1119,1119,0
20231218,104300,115889818,1119,1119,1119,1119,0
20231218,104200,115889818,1119,1119,1119,1119,0
20231218,104100,115889818,1119,1115,1119,1115,1511
20231218,104000,114201489,1115,1115,1115,1115,2102
20231218,103900,111857759,1112,1105,1112,1105,617
20231218,103800,111175967,1113,1113,1113,1113,298
20231218,103700,110844293,1115,1115,1115,1115,0
20231218,103600,110844293,1115,1115,1115,1115,0
20231218,103500,110844293,1115,1115,1115,1115,0
20231218,103400,110844293,1115,1115,1115,1115,0
20231218,103300,110844293,1115,1115,1115,1115,0
20231218,103200,110844293,1115,1115,1115,1115,0
20231218,103100,110844293,1115,1115,1115,1115,0
20231218,103000,110844293,1115,1114,1115,1114,607
20231218,102900,110167610,1115,1115,1115,1115,0
20231218,102800,110167610,1115,1115,1115,1115,0
20231218,102700,110167610,1115,1115,1115,1115,0
20231218,102600,110167610,1115,1115,1115,1115,500
20231218,102500,109610110,1114,1110,1114,1110,4000
20231218,102400,105156163,1110,1110,1110,1110,3
20231218,102300,105152833,1113,1113,1113,1113,0
20231218,102200,105152833,1113,1103,1113,1101,3587
20231218,102100,101201319,1113,1113,1113,1113,0
20231218,102000,101201319,1113,1108,1113,1101,7001
20231218,101900,93486112,1108,1108,1108,1108,18
20231218,101800,93466168,1110,1110,1110,1110,0
20231218,101700,93466168,1110,1110,1110,1110,0
20231218,101600,93466168,1110,1110,1110,1110,0
20231218,101500,93466168,1110,1110,1110,1110,0
20231218,101400,93466168,1110,1110,1110,1110,0
20231218,101300,93466168,1110,1111,1111,1110,4000
20231218,101200,89025278,1110,1117,1118,1110,2905
20231218,101100,85796494,1110,1110,1110,1110,0
20231218,101000,85796494,1110,1113,1113,1110,560
20231218,100900,85174489,1113,1113,1113,1113,0
20231218,100800,85174489,1113,1113,1113,1113,160
20231218,100700,84996409,1113,1113,1113,1113,0
20231218,100600,84996409,1113,1113,1113,1113,0
20231218,100500,84996409,1113,1113,1113,1113,0
20231218,100400,84996409,1113,1113,1113,1113,0
20231218,100300,84996409,1113,1113,1113,1113,0
20231218,100200,84996409,1113,1113,1113,1113,142
20231218,100100,84838363,1120,1120,1120,1120,0
20231218,100000,84838363,1120,1120,1120,1120,0
20231218,095900,84838363,1120,1120,1120,1120,0
20231218,095800,84838363,1120,1120,1120,1120,0
20231218,095700,84838363,1120,1116,1120,1115,34
20231218,095600,84800423,1120,1120,1120,1120,0
20231218,095500,84800423,1120,1120,1120,1120,0
20231218,095400,84800423,1120,1121,1121,1120,114
20231218,095300,84672742,1125,1125,1125,1125,20
20231218,095200,84650242,1126,1122,1126,1122,12
20231218,095100,84636745,1121,1120,1121,1120,2547
20231218,095000,81784104,1119,1119,1119,1119,0
20231218,094900,81784104,1119,1119,1119,1119,817
20231218,094800,80869881,1119,1119,1119,1119,10
20231218,094700,80858691,1119,1119,1119,1119,0
20231218,094600,80858691,1119,1119,1119,1119,0
20231218,094500,80858691,1119,1119,1119,1119,286
20231218,094400,80538657,1119,1117,1119,1117,213
20231218,094300,80300513,1112,1100,1112,1100,24183
20231218,094200,53527916,1100,1100,1100,1100,112
20231218,094100,53404716,1093,1090,1093,1090,17963
20231218,094000,33777157,1093,1090,1093,1090,2002
20231218,093900,31594971,1093,1093,1093,1093,0
20231218,093800,31594971,1093,1093,1093,1093,0
20231218,093700,31594971,1093,1093,1093,1093,0
20231218,093600,31594971,1093,1093,1093,1093,0
20231218,093500,31594971,1093,1093,1093,1093,0
20231218,093400,31594971,1093,1093,1093,1093,61
20231218,093300,31528298,1093,1096,1096,1093,2255
20231218,093200,29062813,1098,1100,1100,1098,10
20231218,093100,29051823,1100,1100,1100,1100,0
20231218,093000,29051823,1100,1103,1103,1100,505
20231218,092900,28496303,1107,1107,1107,1107,0
20231218,092800,28496303,1107,1109,1109,1107,1173
20231218,092700,27196668,1108,1108,1108,1108,0
20231218,092600,27196668,1108,1112,1112,1108,1263
20231218,092500,25796031,1119,1119,1119,1119,1
20231218,092400,25794912,1120,1120,1120,1120,0
20231218,092300,25794912,1120,1120,1120,1120,0
20231218,092200,25794912,1120,1120,1120,1120,0
20231218,092100,25794912,1120,1120,1120,1120,0
20231218,092000,25794912,1120,1120,1120,1120,915
20231218,091900,24770112,1120,1120,1120,1120,2000
20231218,091800,22530112,1119,1119,1119,1119,0
20231218,091700,22530112,1119,1119,1119,1119,0
20231218,091600,22530112,1119,1119,1119,1119,0
20231218,091500,22530112,1119,1119,1119,1119,820
20231218,091400,21612532,1120,1120,1120,1120,1921
20231218,091300,19461012,1120,1120,1120,1120,500
20231218,091200,18901012,1120,1120,1120,1120,0
20231218,091100,18901012,1120,1120,1120,1119,6005
20231218,091000,12175467,1127,1127,1127,1127,200
20231218,090900,11950067,1127,1130,1130,1127,2146
20231218,090800,9531261,1129,1127,1129,1127,16
20231218,090700,9513227,1127,1126,1127,1126,2230
20231218,090600,7000072,1115,1110,1115,1110,2634
20231218,090500,4065562,1110,1109,1110,1109,2417
20231218,090400,1382772,1110,1110,1110,1110,0
20231218,090300,1382772,1110,1110,1110,1110,0
20231218,090200,1382772,1110,1110,1110,1110,0
20231218,090100,1382772,1110,1101,1110,1101,807
20231218,090000,487290,1110,1110,1110,1110,439