KissMeData/118000/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,201200,93595565,387,387,387,387,7512
20231218,201100,93595565,387,387,387,387,0
20231218,201000,93595565,387,387,387,387,0
20231218,200900,93595565,387,387,387,387,0
20231218,200800,93595565,387,387,387,387,0
20231218,200700,93595565,387,387,387,387,0
20231218,200600,93595565,387,387,387,387,0
20231218,200500,93595565,387,387,387,387,0
20231218,200400,93595565,387,387,387,387,0
20231218,200300,93595565,387,387,387,387,0
20231218,200200,93595565,387,387,387,387,0
20231218,200100,93595565,387,387,387,387,0
20231218,200000,93595565,387,387,387,387,0
20231218,195900,93595565,387,387,387,387,0
20231218,195800,93595565,387,387,387,387,0
20231218,195700,93595565,387,387,387,387,0
20231218,195600,93595565,387,387,387,387,0
20231218,195500,93595565,387,387,387,387,0
20231218,195400,93595565,387,387,387,387,0
20231218,195300,93595565,387,387,387,387,0
20231218,195200,93595565,387,387,387,387,0
20231218,195100,93595565,387,387,387,387,0
20231218,195000,93595565,387,387,387,387,0
20231218,194900,93595565,387,387,387,387,0
20231218,194800,93595565,387,387,387,387,0
20231218,194700,93595565,387,387,387,387,0
20231218,194600,93595565,387,387,387,387,0
20231218,194500,93595565,387,387,387,387,0
20231218,194400,93595565,387,387,387,387,0
20231218,194300,93595565,387,387,387,387,0
20231218,194200,93595565,387,387,387,387,7512
20231218,194100,93595565,387,387,387,387,0
20231218,194000,93595565,387,387,387,387,0
20231218,193900,93595565,387,387,387,387,0
20231218,193800,93595565,387,387,387,387,0
20231218,193700,93595565,387,387,387,387,0
20231218,193600,93595565,387,387,387,387,0
20231218,193500,93595565,387,387,387,387,0
20231218,193400,93595565,387,387,387,387,0
20231218,193300,93595565,387,387,387,387,0
20231218,193200,93595565,387,387,387,387,0
20231218,193100,93595565,387,387,387,387,0
20231218,193000,93595565,387,387,387,387,0
20231218,192900,93595565,387,387,387,387,0
20231218,192800,93595565,387,387,387,387,0
20231218,192700,93595565,387,387,387,387,0
20231218,192600,93595565,387,387,387,387,0
20231218,192500,93595565,387,387,387,387,0
20231218,192400,93595565,387,387,387,387,0
20231218,192300,93595565,387,387,387,387,0
20231218,192200,93595565,387,387,387,387,0
20231218,192100,93595565,387,387,387,387,0
20231218,192000,93595565,387,387,387,387,0
20231218,191900,93595565,387,387,387,387,0
20231218,191800,93595565,387,387,387,387,0
20231218,191700,93595565,387,387,387,387,0
20231218,191600,93595565,387,387,387,387,0
20231218,191500,93595565,387,387,387,387,0
20231218,191400,93595565,387,387,387,387,0
20231218,191300,93595565,387,387,387,387,0
20231218,191200,93595565,387,387,387,387,7512
20231218,191100,93595565,387,387,387,387,0
20231218,191000,93595565,387,387,387,387,0
20231218,190900,93595565,387,387,387,387,0
20231218,190800,93595565,387,387,387,387,0
20231218,190700,93595565,387,387,387,387,0
20231218,190600,93595565,387,387,387,387,0
20231218,190500,93595565,387,387,387,387,0
20231218,190400,93595565,387,387,387,387,0
20231218,190300,93595565,387,387,387,387,0
20231218,190200,93595565,387,387,387,387,0
20231218,190100,93595565,387,387,387,387,0
20231218,190000,93595565,387,387,387,387,0
20231218,185900,93595565,387,387,387,387,0
20231218,185800,93595565,387,387,387,387,0
20231218,185700,93595565,387,387,387,387,0
20231218,185600,93595565,387,387,387,387,0
20231218,185500,93595565,387,387,387,387,0
20231218,185400,93595565,387,387,387,387,0
20231218,185300,93595565,387,387,387,387,0
20231218,185200,93595565,387,387,387,387,0
20231218,185100,93595565,387,387,387,387,0
20231218,185000,93595565,387,387,387,387,0
20231218,184900,93595565,387,387,387,387,0
20231218,184800,93595565,387,387,387,387,0
20231218,184700,93595565,387,387,387,387,0
20231218,184600,93595565,387,387,387,387,0
20231218,184500,93595565,387,387,387,387,0
20231218,184400,93595565,387,387,387,387,0
20231218,184300,93595565,387,387,387,387,0
20231218,184200,93595565,387,387,387,387,7512
20231218,184100,93595565,387,387,387,387,0
20231218,184000,93595565,387,387,387,387,0
20231218,183900,93595565,387,387,387,387,0
20231218,183800,93595565,387,387,387,387,0
20231218,183700,93595565,387,387,387,387,0
20231218,183600,93595565,387,387,387,387,0
20231218,183500,93595565,387,387,387,387,0
20231218,183400,93595565,387,387,387,387,0
20231218,183300,93595565,387,387,387,387,0
20231218,183200,93595565,387,387,387,387,0
20231218,183100,93595565,387,387,387,387,0
20231218,183000,93595565,387,387,387,387,0
20231218,182900,93595565,387,387,387,387,0
20231218,182800,93595565,387,387,387,387,0
20231218,182700,93595565,387,387,387,387,0
20231218,182600,93595565,387,387,387,387,0
20231218,182500,93595565,387,387,387,387,0
20231218,182400,93595565,387,387,387,387,0
20231218,182300,93595565,387,387,387,387,0
20231218,182200,93595565,387,387,387,387,0
20231218,182100,93595565,387,387,387,387,0
20231218,182000,93595565,387,387,387,387,0
20231218,181900,93595565,387,387,387,387,0
20231218,181800,93595565,387,387,387,387,0
20231218,181700,93595565,387,387,387,387,0
20231218,181600,93595565,387,387,387,387,0
20231218,181500,93595565,387,387,387,387,0
20231218,181400,93595565,387,387,387,387,0
20231218,181300,93595565,387,387,387,387,0
20231218,181200,93595565,387,387,387,387,7512
20231218,181100,93595565,387,387,387,387,0
20231218,181000,93595565,387,387,387,387,0
20231218,180900,93595565,387,387,387,387,0
20231218,180800,93595565,387,387,387,387,0
20231218,180700,93595565,387,387,387,387,0
20231218,180600,93595565,387,387,387,387,0
20231218,180500,93595565,387,387,387,387,0
20231218,180400,93595565,387,387,387,387,0
20231218,180300,93595565,387,387,387,387,0
20231218,180200,93595565,387,387,387,387,0
20231218,180100,93595565,387,387,387,387,0
20231218,180000,93595565,387,387,387,387,0
20231218,175900,93595565,387,387,387,387,0
20231218,175800,93595565,387,387,387,387,0
20231218,175700,93595565,387,387,387,387,0
20231218,175600,93595565,387,387,387,387,0
20231218,175500,93595565,387,387,387,387,0
20231218,175400,93595565,387,387,387,387,0
20231218,175300,93595565,387,387,387,387,0
20231218,175200,93595565,387,387,387,387,0
20231218,175100,93595565,387,387,387,387,0
20231218,175000,93595565,387,387,387,387,0
20231218,174900,93595565,387,387,387,387,0
20231218,174800,93595565,387,387,387,387,0
20231218,174700,93595565,387,387,387,387,0
20231218,174600,93595565,387,387,387,387,0
20231218,174500,93595565,387,387,387,387,0
20231218,174400,93595565,387,387,387,387,0
20231218,174300,93595565,387,387,387,387,0
20231218,174200,93595565,387,387,387,387,7512
20231218,174100,93595565,387,387,387,387,0
20231218,174000,93595565,387,387,387,387,0
20231218,173900,93595565,387,387,387,387,0
20231218,173800,93595565,387,387,387,387,0
20231218,173700,93595565,387,387,387,387,0
20231218,173600,93595565,387,387,387,387,0
20231218,173500,93595565,387,387,387,387,0
20231218,173400,93595565,387,387,387,387,0
20231218,173300,93595565,387,387,387,387,0
20231218,173200,93595565,387,387,387,387,0
20231218,173100,93595565,387,387,387,387,0
20231218,173000,93595565,387,387,387,387,0
20231218,172900,93595565,387,387,387,387,0
20231218,172800,93595565,387,387,387,387,0
20231218,172700,93595565,387,387,387,387,0
20231218,172600,93595565,387,387,387,387,0
20231218,172500,93595565,387,387,387,387,0
20231218,172400,93595565,387,387,387,387,0
20231218,172300,93595565,387,387,387,387,0
20231218,172200,93595565,387,387,387,387,0
20231218,172100,93595565,387,387,387,387,0
20231218,172000,93595565,387,387,387,387,0
20231218,171900,93595565,387,387,387,387,0
20231218,171800,93595565,387,387,387,387,0
20231218,171700,93595565,387,387,387,387,0
20231218,171600,93595565,387,387,387,387,0
20231218,171500,93595565,387,387,387,387,0
20231218,171400,93595565,387,387,387,387,0
20231218,171300,93595565,387,387,387,387,0
20231218,171200,93595565,387,387,387,387,7512
20231218,171100,93595565,387,387,387,387,0
20231218,171000,93595565,387,387,387,387,0
20231218,170900,93595565,387,387,387,387,0
20231218,170800,93595565,387,387,387,387,0
20231218,170700,93595565,387,387,387,387,0
20231218,170600,93595565,387,387,387,387,0
20231218,170500,93595565,387,387,387,387,0
20231218,170400,93595565,387,387,387,387,0
20231218,170300,93595565,387,387,387,387,0
20231218,170200,93595565,387,387,387,387,0
20231218,170100,93595565,387,387,387,387,0
20231218,170000,93595565,387,387,387,387,0
20231218,165900,93595565,387,387,387,387,0
20231218,165800,93595565,387,387,387,387,0
20231218,165700,93595565,387,387,387,387,0
20231218,165600,93595565,387,387,387,387,0
20231218,165500,93595565,387,387,387,387,0
20231218,165400,93595565,387,387,387,387,0
20231218,165300,93595565,387,387,387,387,0
20231218,165200,93595565,387,387,387,387,0
20231218,165100,93595565,387,387,387,387,0
20231218,165000,93595565,387,387,387,387,0
20231218,164900,93595565,387,387,387,387,0
20231218,164800,93595565,387,387,387,387,0
20231218,164700,93595565,387,387,387,387,0
20231218,164600,93595565,387,387,387,387,0
20231218,164500,93595565,387,387,387,387,0
20231218,164400,93595565,387,387,387,387,0
20231218,164300,93595565,387,387,387,387,0
20231218,164200,93595565,387,387,387,387,7512
20231218,164100,93595565,387,387,387,387,0
20231218,164000,93595565,387,387,387,387,0
20231218,163900,93595565,387,387,387,387,0
20231218,163800,93595565,387,387,387,387,0
20231218,163700,93595565,387,387,387,387,0
20231218,163600,93595565,387,387,387,387,0
20231218,163500,93595565,387,387,387,387,0
20231218,163400,93595565,387,387,387,387,0
20231218,163300,93595565,387,387,387,387,0
20231218,163200,93595565,387,387,387,387,0
20231218,163100,93595565,387,387,387,387,0
20231218,163000,93595565,387,387,387,387,0
20231218,162900,93595565,387,387,387,387,0
20231218,162800,93595565,387,387,387,387,0
20231218,162700,93595565,387,387,387,387,0
20231218,162600,93595565,387,387,387,387,0
20231218,162500,93595565,387,387,387,387,0
20231218,162400,93595565,387,387,387,387,0
20231218,162300,93595565,387,387,387,387,0
20231218,162200,93595565,387,387,387,387,0
20231218,162100,93595565,387,387,387,387,0
20231218,162000,93595565,387,387,387,387,0
20231218,161900,93595565,387,387,387,387,0
20231218,161800,93595565,387,387,387,387,0
20231218,161700,93595565,387,387,387,387,0
20231218,161600,93595565,387,387,387,387,0
20231218,161500,93595565,387,387,387,387,0
20231218,161400,93595565,387,387,387,387,0
20231218,161300,93595565,387,387,387,387,0
20231218,161200,93595565,387,387,387,387,7512
20231218,161100,93595565,387,387,387,387,0
20231218,161000,93595565,387,387,387,387,0
20231218,160900,93595565,387,387,387,387,0
20231218,160800,93595565,387,387,387,387,0
20231218,160700,93595565,387,387,387,387,0
20231218,160600,93595565,387,387,387,387,0
20231218,160500,93595565,387,387,387,387,0
20231218,160400,93595565,387,387,387,387,0
20231218,160300,93595565,387,387,387,387,0
20231218,160200,93595565,387,387,387,387,0
20231218,160100,93595565,387,387,387,387,0
20231218,160000,93595565,387,387,387,387,0
20231218,155900,93595565,387,387,387,387,0
20231218,155800,93595565,387,387,387,387,0
20231218,155700,93595565,387,387,387,387,0
20231218,155600,93595565,387,387,387,387,0
20231218,155500,93595565,387,387,387,387,0
20231218,155400,93595565,387,387,387,387,0
20231218,155300,93595565,387,387,387,387,0
20231218,155200,93595565,387,387,387,387,0
20231218,155100,93595565,387,387,387,387,0
20231218,155000,93595565,387,387,387,387,0
20231218,154900,93595565,387,387,387,387,0
20231218,154800,93595565,387,387,387,387,0
20231218,154700,93595565,387,387,387,387,0
20231218,154600,93595565,387,387,387,387,0
20231218,154500,93595565,387,387,387,387,0
20231218,154400,93595565,387,387,387,387,0
20231218,154300,93595565,387,387,387,387,0
20231218,154200,93595565,387,387,387,387,7512
20231218,154100,93595565,387,387,387,387,0
20231218,154000,93595565,387,387,387,387,0
20231218,153900,93595565,387,387,387,387,0
20231218,153800,93595565,387,387,387,387,0
20231218,153700,93595565,387,387,387,387,0
20231218,153600,93595565,387,387,387,387,0
20231218,153500,93595565,387,387,387,387,0
20231218,153400,93595565,387,387,387,387,0
20231218,153300,93595565,387,387,387,387,0
20231218,153200,93595565,387,387,387,387,0
20231218,153100,93595565,387,387,387,387,0
20231218,153000,93595565,387,387,387,387,7512
20231218,152900,90688421,390,390,390,390,0
20231218,152800,90688421,390,390,390,390,0
20231218,152700,90688421,390,390,390,390,0
20231218,152600,90688421,390,390,390,390,0
20231218,152500,90688421,390,390,390,390,0
20231218,152400,90688421,390,390,390,390,0
20231218,152300,90688421,390,390,390,390,0
20231218,152200,90688421,390,390,390,390,0
20231218,152100,90688421,390,390,390,390,0
20231218,152000,90688421,390,390,390,390,0
20231218,151900,90688421,390,388,390,388,301
20231218,151800,90571313,388,390,390,388,5507
20231218,151700,88431588,389,389,390,389,1006
20231218,151600,88040252,389,389,389,389,1111
20231218,151500,87608073,389,389,389,389,0
20231218,151400,87608073,389,389,389,389,1
20231218,151300,87607684,387,389,389,387,108
20231218,151200,87565688,387,387,387,387,450
20231218,151100,87391538,387,387,388,387,453
20231218,151000,87216203,386,386,386,386,0
20231218,150900,87216203,386,386,386,386,0
20231218,150800,87216203,386,387,387,386,3144
20231218,150700,85999485,389,389,389,389,1
20231218,150600,85999096,387,388,388,387,773
20231218,150500,85699175,388,388,388,388,2794
20231218,150400,84615103,389,388,389,388,6
20231218,150300,84612772,389,389,389,389,0
20231218,150200,84612772,389,389,389,389,298
20231218,150100,84496850,388,388,390,388,4
20231218,150000,84495296,391,389,391,389,174
20231218,145900,84427436,388,388,388,388,1
20231218,145800,84427048,390,390,390,390,1
20231218,145700,84426658,388,390,390,388,4
20231218,145600,84425101,388,388,388,388,0
20231218,145500,84425101,388,390,390,388,2002
20231218,145400,83644325,388,388,388,388,0
20231218,145300,83644325,388,388,388,388,50
20231218,145200,83624925,388,388,390,388,637
20231218,145100,83376499,391,391,391,391,1
20231218,145000,83376108,388,389,389,388,7619
20231218,144900,80417483,390,390,390,390,1436
20231218,144800,79857443,390,390,390,390,6000
20231218,144700,77517443,393,393,393,393,0
20231218,144600,77517443,393,393,393,393,0
20231218,144500,77517443,393,393,393,393,1
20231218,144400,77517050,391,391,391,391,0
20231218,144300,77517050,391,391,391,391,1499
20231218,144200,76930941,391,391,391,391,0
20231218,144100,76930941,391,391,391,391,2
20231218,144000,76930159,392,392,392,392,0
20231218,143900,76930159,392,392,392,392,0
20231218,143800,76930159,392,392,392,392,500
20231218,143700,76734159,393,393,393,393,0
20231218,143600,76734159,393,393,393,393,0
20231218,143500,76734159,393,393,393,393,1
20231218,143400,76733766,393,393,393,393,3
20231218,143300,76732587,392,392,392,392,0
20231218,143200,76732587,392,393,393,392,488
20231218,143100,76541286,393,393,393,393,0
20231218,143000,76541286,393,393,393,393,1
20231218,142900,76540893,392,392,392,392,10
20231218,142800,76536973,393,393,393,393,0
20231218,142700,76536973,393,392,393,392,8
20231218,142600,76533836,393,393,393,393,0
20231218,142500,76533836,393,392,393,392,10
20231218,142400,76529914,393,393,393,393,0
20231218,142300,76529914,393,392,393,392,2
20231218,142200,76529129,393,393,393,393,18
20231218,142100,76522055,393,392,393,392,17
20231218,142000,76515387,393,392,393,392,50
20231218,141900,76495784,393,392,393,392,303
20231218,141800,76377005,392,392,392,392,1000
20231218,141700,75985005,392,392,392,392,0
20231218,141600,75985005,392,392,392,392,0
20231218,141500,75985005,392,392,392,392,100
20231218,141400,75945805,392,392,392,392,0
20231218,141300,75945805,392,392,392,392,200
20231218,141200,75867405,392,392,392,392,0
20231218,141100,75867405,392,392,392,392,0
20231218,141000,75867405,392,392,392,392,0
20231218,140900,75867405,392,392,392,392,0
20231218,140800,75867405,392,392,392,392,0
20231218,140700,75867405,392,392,392,392,0
20231218,140600,75867405,392,392,392,392,0
20231218,140500,75867405,392,392,392,392,0
20231218,140400,75867405,392,392,392,392,0
20231218,140300,75867405,392,392,392,392,0
20231218,140200,75867405,392,392,392,392,0
20231218,140100,75867405,392,392,392,392,0
20231218,140000,75867405,392,392,392,392,0
20231218,135900,75867405,392,390,392,390,2
20231218,135800,75866623,392,390,392,390,59
20231218,135700,75843611,392,392,392,392,0
20231218,135600,75843611,392,392,392,392,0
20231218,135500,75843611,392,391,392,391,214
20231218,135400,75759927,392,391,392,391,48
20231218,135300,75741155,392,391,392,391,773
20231218,135200,75438911,391,391,391,391,0
20231218,135100,75438911,391,391,391,391,0
20231218,135000,75438911,391,391,391,391,0
20231218,134900,75438911,391,391,391,391,0
20231218,134800,75438911,391,391,391,391,0
20231218,134700,75438911,391,391,391,391,1
20231218,134600,75438520,390,390,390,390,0
20231218,134500,75438520,390,390,390,390,8516
20231218,134400,72117280,390,390,390,390,0
20231218,134300,72117280,390,389,390,389,201
20231218,134200,72039090,390,390,390,390,0
20231218,134100,72039090,390,390,390,390,0
20231218,134000,72039090,390,388,390,388,237
20231218,133900,71947131,387,387,387,387,0
20231218,133800,71947131,387,387,387,387,12
20231218,133700,71942487,387,387,387,387,0
20231218,133600,71942487,387,387,387,387,114
20231218,133500,71898369,388,388,388,388,1
20231218,133400,71897981,388,387,388,387,4
20231218,133300,71896432,387,387,387,387,0
20231218,133200,71896432,387,387,387,387,0
20231218,133100,71896432,387,387,387,387,0
20231218,133000,71896432,387,387,387,387,28
20231218,132900,71885596,387,387,387,387,0
20231218,132800,71885596,387,387,387,387,1
20231218,132700,71885209,386,386,386,386,0
20231218,132600,71885209,386,386,386,386,0
20231218,132500,71885209,386,386,386,386,0
20231218,132400,71885209,386,386,386,386,4823
20231218,132300,70023531,386,387,387,386,11095
20231218,132200,65736156,388,387,388,387,552
20231218,132100,65522531,387,387,387,387,9
20231218,132000,65519048,388,388,388,388,0
20231218,131900,65519048,388,388,388,388,205
20231218,131800,65439508,388,388,388,388,47
20231218,131700,65421272,388,388,388,388,0
20231218,131600,65421272,388,388,388,388,0
20231218,131500,65421272,388,388,388,388,0
20231218,131400,65421272,388,388,388,388,22
20231218,131300,65412736,389,389,389,389,20
20231218,131200,65404956,387,388,388,387,10
20231218,131100,65401081,388,388,388,388,0
20231218,131000,65401081,388,388,388,388,0
20231218,130900,65401081,388,388,388,388,0
20231218,130800,65401081,388,388,388,388,2927
20231218,130700,64265405,388,388,388,388,30
20231218,130600,64253765,388,388,388,388,47
20231218,130500,64235529,388,388,388,388,2
20231218,130400,64234753,388,388,388,388,308
20231218,130300,64115249,389,389,389,389,15
20231218,130200,64109414,389,389,389,389,180
20231218,130100,64039394,389,389,389,389,0
20231218,130000,64039394,389,389,389,389,100
20231218,125900,64000494,389,389,389,389,0
20231218,125800,64000494,389,389,389,389,2
20231218,125700,63999716,389,389,389,389,0
20231218,125600,63999716,389,389,389,389,21
20231218,125500,63991547,389,389,389,389,0
20231218,125400,63991547,389,389,389,389,0
20231218,125300,63991547,389,389,389,389,0
20231218,125200,63991547,389,389,389,389,1
20231218,125100,63991158,389,389,389,389,50
20231218,125000,63971708,389,390,390,389,100
20231218,124900,63932758,390,390,390,390,0
20231218,124800,63932758,390,390,390,390,360
20231218,124700,63792358,390,390,390,390,0
20231218,124600,63792358,390,390,390,390,0
20231218,124500,63792358,390,390,390,390,0
20231218,124400,63792358,390,390,390,390,0
20231218,124300,63792358,390,390,390,390,0
20231218,124200,63792358,390,390,390,390,0
20231218,124100,63792358,390,390,390,390,0
20231218,124000,63792358,390,390,390,390,1
20231218,123900,63791968,388,388,388,388,1982
20231218,123800,63022952,388,388,388,388,0
20231218,123700,63022952,388,388,388,388,10
20231218,123600,63019072,388,388,388,388,5
20231218,123500,63017132,388,388,388,388,0
20231218,123400,63017132,388,388,388,388,0
20231218,123300,63017132,388,388,388,388,1
20231218,123200,63016744,388,388,388,388,149
20231218,123100,62958932,388,388,388,388,36
20231218,123000,62944964,388,388,388,388,26
20231218,122900,62934876,388,388,388,388,72
20231218,122800,62906940,388,388,388,388,5419
20231218,122700,60804368,388,388,388,388,0
20231218,122600,60804368,388,388,388,388,3
20231218,122500,60803204,388,388,388,388,0
20231218,122400,60803204,388,388,388,388,2633
20231218,122300,59781600,388,388,388,388,1149
20231218,122200,59335788,389,389,389,389,0
20231218,122100,59335788,389,389,389,389,5256
20231218,122000,57291204,390,390,390,390,0
20231218,121900,57291204,390,390,390,390,2
20231218,121800,57290424,390,390,390,390,0
20231218,121700,57290424,390,390,390,390,0
20231218,121600,57290424,390,390,390,390,0
20231218,121500,57290424,390,390,390,390,0
20231218,121400,57290424,390,390,390,390,0
20231218,121300,57290424,390,390,390,390,3
20231218,121200,57289254,390,390,390,390,0
20231218,121100,57289254,390,390,390,390,2
20231218,121000,57288474,390,390,390,390,334
20231218,120900,57158214,389,389,389,389,0
20231218,120800,57158214,389,389,389,389,0
20231218,120700,57158214,389,389,389,389,0
20231218,120600,57158214,389,389,389,389,0
20231218,120500,57158214,389,389,389,389,94
20231218,120400,57121648,389,389,389,389,0
20231218,120300,57121648,389,389,389,389,0
20231218,120200,57121648,389,389,389,389,0
20231218,120100,57121648,389,389,389,389,37
20231218,120000,57107255,389,390,390,389,2
20231218,115900,57106476,389,389,389,389,9
20231218,115800,57102975,390,390,390,390,1
20231218,115700,57102585,390,390,390,390,0
20231218,115600,57102585,390,390,390,389,190
20231218,115500,57028494,390,390,390,390,4822
20231218,115400,55147914,390,389,390,389,1817
20231218,115300,54441100,388,389,389,388,176
20231218,115200,54372651,389,389,389,389,0
20231218,115100,54372651,389,389,389,389,0
20231218,115000,54372651,389,389,389,389,0
20231218,114900,54372651,389,389,389,389,1
20231218,114800,54372262,389,389,389,389,0
20231218,114700,54372262,389,388,389,388,10
20231218,114600,54368381,389,389,389,389,0
20231218,114500,54368381,389,389,389,389,1
20231218,114400,54367992,389,389,389,389,1
20231218,114300,54367603,389,389,389,389,0
20231218,114200,54367603,389,389,389,389,0
20231218,114100,54367603,389,389,389,389,1
20231218,114000,54367214,389,389,389,389,0
20231218,113900,54367214,389,389,389,389,1
20231218,113800,54366825,388,388,388,388,183
20231218,113700,54295821,389,389,389,389,0
20231218,113600,54295821,389,389,389,389,1
20231218,113500,54295432,389,389,389,389,1
20231218,113400,54295043,389,389,389,389,1
20231218,113300,54294654,388,388,388,388,2
20231218,113200,54293878,389,389,389,389,0
20231218,113100,54293878,389,389,389,389,0
20231218,113000,54293878,389,389,389,389,389
20231218,112900,54142557,389,389,389,389,1
20231218,112800,54142168,388,388,388,388,0
20231218,112700,54142168,388,388,388,388,0
20231218,112600,54142168,388,388,388,388,10
20231218,112500,54138288,389,389,389,389,1
20231218,112400,54137899,388,388,388,388,0
20231218,112300,54137899,388,389,389,388,2574
20231218,112200,53136617,389,389,389,388,136
20231218,112100,53083737,388,388,388,388,16
20231218,112000,53077529,389,388,389,388,40
20231218,111900,53061984,388,389,389,388,5736
20231218,111800,50830692,389,389,390,389,23
20231218,111700,50821744,390,390,390,390,2
20231218,111600,50820964,389,389,389,389,100
20231218,111500,50782064,390,390,390,390,1
20231218,111400,50781674,390,389,390,389,10667
20231218,111300,46632208,389,389,389,389,5817
20231218,111200,44369395,390,390,390,390,0
20231218,111100,44369395,390,391,391,390,34
20231218,111000,44356104,391,391,391,390,1995
20231218,110900,43578041,391,391,391,391,0
20231218,110800,43578041,391,391,391,391,11
20231218,110700,43573740,391,391,391,391,22
20231218,110600,43565138,391,391,391,391,1
20231218,110500,43564747,391,391,391,391,1
20231218,110400,43564356,390,390,390,390,1000
20231218,110300,43174356,391,391,391,390,1503
20231218,110200,42588184,391,391,391,391,288
20231218,110100,42475576,391,391,391,391,433
20231218,110000,42306273,391,391,391,391,4
20231218,105900,42304709,391,391,391,391,0
20231218,105800,42304709,391,391,391,391,1001
20231218,105700,41913318,391,391,391,391,0
20231218,105600,41913318,391,391,391,391,1
20231218,105500,41912927,393,390,393,390,1100
20231218,105400,41483731,391,391,391,391,4
20231218,105300,41482167,391,391,391,391,723
20231218,105200,41199474,391,391,391,391,0
20231218,105100,41199474,391,391,391,391,1
20231218,105000,41199083,393,393,393,393,0
20231218,104900,41199083,393,391,393,391,2000
20231218,104800,40414152,392,391,392,390,212
20231218,104700,40331259,391,391,391,391,279
20231218,104600,40222170,391,391,391,391,1
20231218,104500,40221779,391,390,391,389,299
20231218,104400,40105353,391,391,391,391,1
20231218,104300,40104962,392,391,392,391,3
20231218,104200,40103788,391,391,392,391,3
20231218,104100,40102614,391,391,391,391,164
20231218,104000,40038490,391,391,391,391,501
20231218,103900,39842599,391,391,391,391,1
20231218,103800,39842208,389,390,390,389,31
20231218,103700,39830129,390,389,390,389,2481
20231218,103600,38863540,389,389,389,389,0
20231218,103500,38863540,389,389,389,389,0
20231218,103400,38863540,389,389,389,389,1
20231218,103300,38863151,388,388,388,388,0
20231218,103200,38863151,388,388,388,388,579
20231218,103100,38638499,388,388,388,388,0
20231218,103000,38638499,388,388,388,388,1051
20231218,102900,38230711,388,388,388,388,0
20231218,102800,38230711,388,388,388,388,1
20231218,102700,38230323,388,388,388,388,1083
20231218,102600,37810119,387,387,387,387,1000
20231218,102500,37423119,388,388,388,388,1
20231218,102400,37422731,388,388,388,388,0
20231218,102300,37422731,388,386,388,386,22
20231218,102200,37414237,386,386,386,386,0
20231218,102100,37414237,386,386,386,386,0
20231218,102000,37414237,386,387,387,386,100
20231218,101900,37375636,386,386,386,386,6113
20231218,101800,35016018,386,387,388,386,564
20231218,101700,34797762,387,387,387,387,4
20231218,101600,34796214,387,387,387,387,61
20231218,101500,34772607,388,388,388,388,1
20231218,101400,34772219,388,388,388,388,0
20231218,101300,34772219,388,388,388,388,109
20231218,101200,34729927,388,388,388,388,1
20231218,101100,34729539,388,388,388,388,0
20231218,101000,34729539,388,388,388,388,0
20231218,100900,34729539,388,387,388,386,1187
20231218,100800,34270112,388,388,388,387,350
20231218,100700,34134318,387,387,387,387,3
20231218,100600,34133157,387,388,388,387,54
20231218,100500,34112208,388,388,388,388,51
20231218,100400,34092420,389,389,389,389,1
20231218,100300,34092031,389,389,389,389,77
20231218,100200,34062078,390,390,390,390,0
20231218,100100,34062078,390,389,390,389,18
20231218,100000,34055075,390,388,390,388,469
20231218,095900,33873101,388,388,388,388,0
20231218,095800,33873101,388,388,388,388,124
20231218,095700,33824989,386,386,389,386,3913
20231218,095600,32314495,386,388,388,386,13128
20231218,095500,27239160,390,388,390,388,124
20231218,095400,27191021,389,389,389,389,2
20231218,095300,27190243,390,388,390,387,274
20231218,095200,27084198,389,389,389,389,1
20231218,095100,27083809,390,389,390,389,400
20231218,095000,26928155,387,387,387,387,0
20231218,094900,26928155,387,387,387,387,6
20231218,094800,26925833,389,387,389,387,3561
20231218,094700,25546716,387,387,387,387,1416
20231218,094600,24998724,387,388,388,387,225
20231218,094500,24911449,388,388,388,388,51
20231218,094400,24891661,388,388,388,388,0
20231218,094300,24891661,388,388,388,388,11
20231218,094200,24887393,388,388,388,388,1
20231218,094100,24887005,388,388,388,388,3
20231218,094000,24885841,389,388,389,388,22
20231218,093900,24877302,389,388,389,387,2457
20231218,093800,23924107,389,388,389,388,209
20231218,093700,23843014,389,389,389,389,201
20231218,093600,23764825,388,388,389,388,130
20231218,093500,23714377,388,388,388,388,23
20231218,093400,23705453,388,389,389,388,1016
20231218,093300,23311235,389,389,389,388,248
20231218,093200,23214939,387,389,389,387,86
20231218,093100,23181651,389,387,389,387,4933
20231218,093000,21271177,385,387,388,385,379
20231218,092900,21124770,385,386,388,385,607
20231218,092800,20890054,386,387,387,385,4677
20231218,092700,19084722,388,389,390,388,32
20231218,092600,19072285,390,388,390,386,973
20231218,092500,18695040,386,386,386,386,1229
20231218,092400,18220646,384,387,387,384,7208
20231218,092300,15443310,387,389,389,387,8732
20231218,092200,12054247,390,390,390,390,4
20231218,092100,12052687,390,390,390,390,1
20231218,092000,12052297,390,390,390,390,10
20231218,091900,12048397,390,390,390,390,25
20231218,091800,12038647,390,390,390,390,11
20231218,091700,12034357,389,389,389,389,1
20231218,091600,12033968,390,390,390,390,68
20231218,091500,12007448,390,390,391,388,2709
20231218,091400,10951917,391,390,391,390,28
20231218,091300,10940987,390,390,391,390,703
20231218,091200,10666816,390,390,390,390,230
20231218,091100,10577116,389,391,391,384,15800
20231218,091000,4484985,391,391,391,391,2
20231218,090900,4484203,390,390,391,390,477
20231218,090800,4298163,390,390,390,390,89
20231218,090700,4263453,390,390,391,390,1142
20231218,090600,3818053,390,390,390,390,114
20231218,090500,3773593,390,390,390,390,11
20231218,090400,3769303,390,388,390,388,368
20231218,090300,3625890,387,387,387,387,176
20231218,090200,3557778,387,390,390,387,5033
20231218,090100,1595161,390,390,391,390,134
20231218,090000,1542876,392,393,393,391,3934