KissMeData/225590/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,204100,44355595,1252,1252,1252,1252,660
20231218,204000,44355595,1252,1252,1252,1252,0
20231218,203900,44355595,1252,1252,1252,1252,0
20231218,203800,44355595,1252,1252,1252,1252,0
20231218,203700,44355595,1252,1252,1252,1252,0
20231218,203600,44355595,1252,1252,1252,1252,0
20231218,203500,44355595,1252,1252,1252,1252,0
20231218,203400,44355595,1252,1252,1252,1252,0
20231218,203300,44355595,1252,1252,1252,1252,0
20231218,203200,44355595,1252,1252,1252,1252,0
20231218,203100,44355595,1252,1252,1252,1252,0
20231218,203000,44355595,1252,1252,1252,1252,0
20231218,202900,44355595,1252,1252,1252,1252,0
20231218,202800,44355595,1252,1252,1252,1252,0
20231218,202700,44355595,1252,1252,1252,1252,0
20231218,202600,44355595,1252,1252,1252,1252,0
20231218,202500,44355595,1252,1252,1252,1252,0
20231218,202400,44355595,1252,1252,1252,1252,0
20231218,202300,44355595,1252,1252,1252,1252,0
20231218,202200,44355595,1252,1252,1252,1252,0
20231218,202100,44355595,1252,1252,1252,1252,0
20231218,202000,44355595,1252,1252,1252,1252,0
20231218,201900,44355595,1252,1252,1252,1252,0
20231218,201800,44355595,1252,1252,1252,1252,0
20231218,201700,44355595,1252,1252,1252,1252,0
20231218,201600,44355595,1252,1252,1252,1252,0
20231218,201500,44355595,1252,1252,1252,1252,0
20231218,201400,44355595,1252,1252,1252,1252,0
20231218,201300,44355595,1252,1252,1252,1252,0
20231218,201200,44355595,1252,1252,1252,1252,0
20231218,201100,44355595,1252,1252,1252,1252,660
20231218,201000,44355595,1252,1252,1252,1252,0
20231218,200900,44355595,1252,1252,1252,1252,0
20231218,200800,44355595,1252,1252,1252,1252,0
20231218,200700,44355595,1252,1252,1252,1252,0
20231218,200600,44355595,1252,1252,1252,1252,0
20231218,200500,44355595,1252,1252,1252,1252,0
20231218,200400,44355595,1252,1252,1252,1252,0
20231218,200300,44355595,1252,1252,1252,1252,0
20231218,200200,44355595,1252,1252,1252,1252,0
20231218,200100,44355595,1252,1252,1252,1252,0
20231218,200000,44355595,1252,1252,1252,1252,0
20231218,195900,44355595,1252,1252,1252,1252,0
20231218,195800,44355595,1252,1252,1252,1252,0
20231218,195700,44355595,1252,1252,1252,1252,0
20231218,195600,44355595,1252,1252,1252,1252,0
20231218,195500,44355595,1252,1252,1252,1252,0
20231218,195400,44355595,1252,1252,1252,1252,0
20231218,195300,44355595,1252,1252,1252,1252,0
20231218,195200,44355595,1252,1252,1252,1252,0
20231218,195100,44355595,1252,1252,1252,1252,0
20231218,195000,44355595,1252,1252,1252,1252,0
20231218,194900,44355595,1252,1252,1252,1252,0
20231218,194800,44355595,1252,1252,1252,1252,0
20231218,194700,44355595,1252,1252,1252,1252,0
20231218,194600,44355595,1252,1252,1252,1252,0
20231218,194500,44355595,1252,1252,1252,1252,0
20231218,194400,44355595,1252,1252,1252,1252,0
20231218,194300,44355595,1252,1252,1252,1252,0
20231218,194200,44355595,1252,1252,1252,1252,0
20231218,194100,44355595,1252,1252,1252,1252,660
20231218,194000,44355595,1252,1252,1252,1252,0
20231218,193900,44355595,1252,1252,1252,1252,0
20231218,193800,44355595,1252,1252,1252,1252,0
20231218,193700,44355595,1252,1252,1252,1252,0
20231218,193600,44355595,1252,1252,1252,1252,0
20231218,193500,44355595,1252,1252,1252,1252,0
20231218,193400,44355595,1252,1252,1252,1252,0
20231218,193300,44355595,1252,1252,1252,1252,0
20231218,193200,44355595,1252,1252,1252,1252,0
20231218,193100,44355595,1252,1252,1252,1252,0
20231218,193000,44355595,1252,1252,1252,1252,0
20231218,192900,44355595,1252,1252,1252,1252,0
20231218,192800,44355595,1252,1252,1252,1252,0
20231218,192700,44355595,1252,1252,1252,1252,0
20231218,192600,44355595,1252,1252,1252,1252,0
20231218,192500,44355595,1252,1252,1252,1252,0
20231218,192400,44355595,1252,1252,1252,1252,0
20231218,192300,44355595,1252,1252,1252,1252,0
20231218,192200,44355595,1252,1252,1252,1252,0
20231218,192100,44355595,1252,1252,1252,1252,0
20231218,192000,44355595,1252,1252,1252,1252,0
20231218,191900,44355595,1252,1252,1252,1252,0
20231218,191800,44355595,1252,1252,1252,1252,0
20231218,191700,44355595,1252,1252,1252,1252,0
20231218,191600,44355595,1252,1252,1252,1252,0
20231218,191500,44355595,1252,1252,1252,1252,0
20231218,191400,44355595,1252,1252,1252,1252,0
20231218,191300,44355595,1252,1252,1252,1252,0
20231218,191200,44355595,1252,1252,1252,1252,0
20231218,191100,44355595,1252,1252,1252,1252,660
20231218,191000,44355595,1252,1252,1252,1252,0
20231218,190900,44355595,1252,1252,1252,1252,0
20231218,190800,44355595,1252,1252,1252,1252,0
20231218,190700,44355595,1252,1252,1252,1252,0
20231218,190600,44355595,1252,1252,1252,1252,0
20231218,190500,44355595,1252,1252,1252,1252,0
20231218,190400,44355595,1252,1252,1252,1252,0
20231218,190300,44355595,1252,1252,1252,1252,0
20231218,190200,44355595,1252,1252,1252,1252,0
20231218,190100,44355595,1252,1252,1252,1252,0
20231218,190000,44355595,1252,1252,1252,1252,0
20231218,185900,44355595,1252,1252,1252,1252,0
20231218,185800,44355595,1252,1252,1252,1252,0
20231218,185700,44355595,1252,1252,1252,1252,0
20231218,185600,44355595,1252,1252,1252,1252,0
20231218,185500,44355595,1252,1252,1252,1252,0
20231218,185400,44355595,1252,1252,1252,1252,0
20231218,185300,44355595,1252,1252,1252,1252,0
20231218,185200,44355595,1252,1252,1252,1252,0
20231218,185100,44355595,1252,1252,1252,1252,0
20231218,185000,44355595,1252,1252,1252,1252,0
20231218,184900,44355595,1252,1252,1252,1252,0
20231218,184800,44355595,1252,1252,1252,1252,0
20231218,184700,44355595,1252,1252,1252,1252,0
20231218,184600,44355595,1252,1252,1252,1252,0
20231218,184500,44355595,1252,1252,1252,1252,0
20231218,184400,44355595,1252,1252,1252,1252,0
20231218,184300,44355595,1252,1252,1252,1252,0
20231218,184200,44355595,1252,1252,1252,1252,0
20231218,184100,44355595,1252,1252,1252,1252,660
20231218,184000,44355595,1252,1252,1252,1252,0
20231218,183900,44355595,1252,1252,1252,1252,0
20231218,183800,44355595,1252,1252,1252,1252,0
20231218,183700,44355595,1252,1252,1252,1252,0
20231218,183600,44355595,1252,1252,1252,1252,0
20231218,183500,44355595,1252,1252,1252,1252,0
20231218,183400,44355595,1252,1252,1252,1252,0
20231218,183300,44355595,1252,1252,1252,1252,0
20231218,183200,44355595,1252,1252,1252,1252,0
20231218,183100,44355595,1252,1252,1252,1252,0
20231218,183000,44355595,1252,1252,1252,1252,0
20231218,182900,44355595,1252,1252,1252,1252,0
20231218,182800,44355595,1252,1252,1252,1252,0
20231218,182700,44355595,1252,1252,1252,1252,0
20231218,182600,44355595,1252,1252,1252,1252,0
20231218,182500,44355595,1252,1252,1252,1252,0
20231218,182400,44355595,1252,1252,1252,1252,0
20231218,182300,44355595,1252,1252,1252,1252,0
20231218,182200,44355595,1252,1252,1252,1252,0
20231218,182100,44355595,1252,1252,1252,1252,0
20231218,182000,44355595,1252,1252,1252,1252,0
20231218,181900,44355595,1252,1252,1252,1252,0
20231218,181800,44355595,1252,1252,1252,1252,0
20231218,181700,44355595,1252,1252,1252,1252,0
20231218,181600,44355595,1252,1252,1252,1252,0
20231218,181500,44355595,1252,1252,1252,1252,0
20231218,181400,44355595,1252,1252,1252,1252,0
20231218,181300,44355595,1252,1252,1252,1252,0
20231218,181200,44355595,1252,1252,1252,1252,0
20231218,181100,44355595,1252,1252,1252,1252,660
20231218,181000,44355595,1252,1252,1252,1252,0
20231218,180900,44355595,1252,1252,1252,1252,0
20231218,180800,44355595,1252,1252,1252,1252,0
20231218,180700,44355595,1252,1252,1252,1252,0
20231218,180600,44355595,1252,1252,1252,1252,0
20231218,180500,44355595,1252,1252,1252,1252,0
20231218,180400,44355595,1252,1252,1252,1252,0
20231218,180300,44355595,1252,1252,1252,1252,0
20231218,180200,44355595,1252,1252,1252,1252,0
20231218,180100,44355595,1252,1252,1252,1252,0
20231218,180000,44355595,1252,1252,1252,1252,0
20231218,175900,44355595,1252,1252,1252,1252,0
20231218,175800,44355595,1252,1252,1252,1252,0
20231218,175700,44355595,1252,1252,1252,1252,0
20231218,175600,44355595,1252,1252,1252,1252,0
20231218,175500,44355595,1252,1252,1252,1252,0
20231218,175400,44355595,1252,1252,1252,1252,0
20231218,175300,44355595,1252,1252,1252,1252,0
20231218,175200,44355595,1252,1252,1252,1252,0
20231218,175100,44355595,1252,1252,1252,1252,0
20231218,175000,44355595,1252,1252,1252,1252,0
20231218,174900,44355595,1252,1252,1252,1252,0
20231218,174800,44355595,1252,1252,1252,1252,0
20231218,174700,44355595,1252,1252,1252,1252,0
20231218,174600,44355595,1252,1252,1252,1252,0
20231218,174500,44355595,1252,1252,1252,1252,0
20231218,174400,44355595,1252,1252,1252,1252,0
20231218,174300,44355595,1252,1252,1252,1252,0
20231218,174200,44355595,1252,1252,1252,1252,0
20231218,174100,44355595,1252,1252,1252,1252,660
20231218,174000,44355595,1252,1252,1252,1252,0
20231218,173900,44355595,1252,1252,1252,1252,0
20231218,173800,44355595,1252,1252,1252,1252,0
20231218,173700,44355595,1252,1252,1252,1252,0
20231218,173600,44355595,1252,1252,1252,1252,0
20231218,173500,44355595,1252,1252,1252,1252,0
20231218,173400,44355595,1252,1252,1252,1252,0
20231218,173300,44355595,1252,1252,1252,1252,0
20231218,173200,44355595,1252,1252,1252,1252,0
20231218,173100,44355595,1252,1252,1252,1252,0
20231218,173000,44355595,1252,1252,1252,1252,0
20231218,172900,44355595,1252,1252,1252,1252,0
20231218,172800,44355595,1252,1252,1252,1252,0
20231218,172700,44355595,1252,1252,1252,1252,0
20231218,172600,44355595,1252,1252,1252,1252,0
20231218,172500,44355595,1252,1252,1252,1252,0
20231218,172400,44355595,1252,1252,1252,1252,0
20231218,172300,44355595,1252,1252,1252,1252,0
20231218,172200,44355595,1252,1252,1252,1252,0
20231218,172100,44355595,1252,1252,1252,1252,0
20231218,172000,44355595,1252,1252,1252,1252,0
20231218,171900,44355595,1252,1252,1252,1252,0
20231218,171800,44355595,1252,1252,1252,1252,0
20231218,171700,44355595,1252,1252,1252,1252,0
20231218,171600,44355595,1252,1252,1252,1252,0
20231218,171500,44355595,1252,1252,1252,1252,0
20231218,171400,44355595,1252,1252,1252,1252,0
20231218,171300,44355595,1252,1252,1252,1252,0
20231218,171200,44355595,1252,1252,1252,1252,0
20231218,171100,44355595,1252,1252,1252,1252,660
20231218,171000,44355595,1252,1252,1252,1252,0
20231218,170900,44355595,1252,1252,1252,1252,0
20231218,170800,44355595,1252,1252,1252,1252,0
20231218,170700,44355595,1252,1252,1252,1252,0
20231218,170600,44355595,1252,1252,1252,1252,0
20231218,170500,44355595,1252,1252,1252,1252,0
20231218,170400,44355595,1252,1252,1252,1252,0
20231218,170300,44355595,1252,1252,1252,1252,0
20231218,170200,44355595,1252,1252,1252,1252,0
20231218,170100,44355595,1252,1252,1252,1252,0
20231218,170000,44355595,1252,1252,1252,1252,0
20231218,165900,44355595,1252,1252,1252,1252,0
20231218,165800,44355595,1252,1252,1252,1252,0
20231218,165700,44355595,1252,1252,1252,1252,0
20231218,165600,44355595,1252,1252,1252,1252,0
20231218,165500,44355595,1252,1252,1252,1252,0
20231218,165400,44355595,1252,1252,1252,1252,0
20231218,165300,44355595,1252,1252,1252,1252,0
20231218,165200,44355595,1252,1252,1252,1252,0
20231218,165100,44355595,1252,1252,1252,1252,0
20231218,165000,44355595,1252,1252,1252,1252,0
20231218,164900,44355595,1252,1252,1252,1252,0
20231218,164800,44355595,1252,1252,1252,1252,0
20231218,164700,44355595,1252,1252,1252,1252,0
20231218,164600,44355595,1252,1252,1252,1252,0
20231218,164500,44355595,1252,1252,1252,1252,0
20231218,164400,44355595,1252,1252,1252,1252,0
20231218,164300,44355595,1252,1252,1252,1252,0
20231218,164200,44355595,1252,1252,1252,1252,0
20231218,164100,44355595,1252,1252,1252,1252,660
20231218,164000,44355595,1252,1252,1252,1252,0
20231218,163900,44355595,1252,1252,1252,1252,0
20231218,163800,44355595,1252,1252,1252,1252,0
20231218,163700,44355595,1252,1252,1252,1252,0
20231218,163600,44355595,1252,1252,1252,1252,0
20231218,163500,44355595,1252,1252,1252,1252,0
20231218,163400,44355595,1252,1252,1252,1252,0
20231218,163300,44355595,1252,1252,1252,1252,0
20231218,163200,44355595,1252,1252,1252,1252,0
20231218,163100,44355595,1252,1252,1252,1252,0
20231218,163000,44355595,1252,1252,1252,1252,0
20231218,162900,44355595,1252,1252,1252,1252,0
20231218,162800,44355595,1252,1252,1252,1252,0
20231218,162700,44355595,1252,1252,1252,1252,0
20231218,162600,44355595,1252,1252,1252,1252,0
20231218,162500,44355595,1252,1252,1252,1252,0
20231218,162400,44355595,1252,1252,1252,1252,0
20231218,162300,44355595,1252,1252,1252,1252,0
20231218,162200,44355595,1252,1252,1252,1252,0
20231218,162100,44355595,1252,1252,1252,1252,0
20231218,162000,44355595,1252,1252,1252,1252,0
20231218,161900,44355595,1252,1252,1252,1252,0
20231218,161800,44355595,1252,1252,1252,1252,0
20231218,161700,44355595,1252,1252,1252,1252,0
20231218,161600,44355595,1252,1252,1252,1252,0
20231218,161500,44355595,1252,1252,1252,1252,0
20231218,161400,44355595,1252,1252,1252,1252,0
20231218,161300,44355595,1252,1252,1252,1252,0
20231218,161200,44355595,1252,1252,1252,1252,0
20231218,161100,44355595,1252,1252,1252,1252,660
20231218,161000,44355595,1252,1252,1252,1252,0
20231218,160900,44355595,1252,1252,1252,1252,0
20231218,160800,44355595,1252,1252,1252,1252,0
20231218,160700,44355595,1252,1252,1252,1252,0
20231218,160600,44355595,1252,1252,1252,1252,0
20231218,160500,44355595,1252,1252,1252,1252,0
20231218,160400,44355595,1252,1252,1252,1252,0
20231218,160300,44355595,1252,1252,1252,1252,0
20231218,160200,44355595,1252,1252,1252,1252,0
20231218,160100,44355595,1252,1252,1252,1252,0
20231218,160000,44355595,1252,1252,1252,1252,0
20231218,155900,44355595,1252,1252,1252,1252,0
20231218,155800,44355595,1252,1252,1252,1252,0
20231218,155700,44355595,1252,1252,1252,1252,0
20231218,155600,44355595,1252,1252,1252,1252,0
20231218,155500,44355595,1252,1252,1252,1252,0
20231218,155400,44355595,1252,1252,1252,1252,0
20231218,155300,44355595,1252,1252,1252,1252,0
20231218,155200,44355595,1252,1252,1252,1252,0
20231218,155100,44355595,1252,1252,1252,1252,0
20231218,155000,44355595,1252,1252,1252,1252,0
20231218,154900,44355595,1252,1252,1252,1252,0
20231218,154800,44355595,1252,1252,1252,1252,0
20231218,154700,44355595,1252,1252,1252,1252,0
20231218,154600,44355595,1252,1252,1252,1252,0
20231218,154500,44355595,1252,1252,1252,1252,0
20231218,154400,44355595,1252,1252,1252,1252,0
20231218,154300,44355595,1252,1252,1252,1252,0
20231218,154200,44355595,1252,1252,1252,1252,0
20231218,154100,44355595,1252,1252,1252,1252,660
20231218,154000,44355595,1252,1252,1252,1252,0
20231218,153900,44355595,1252,1252,1252,1252,0
20231218,153800,44355595,1252,1252,1252,1252,0
20231218,153700,44355595,1252,1252,1252,1252,0
20231218,153600,44355595,1252,1252,1252,1252,0
20231218,153500,44355595,1252,1252,1252,1252,0
20231218,153400,44355595,1252,1252,1252,1252,0
20231218,153300,44355595,1252,1252,1252,1252,0
20231218,153200,44355595,1252,1252,1252,1252,0
20231218,153100,44355595,1252,1252,1252,1252,0
20231218,153000,44355595,1252,1252,1252,1252,660
20231218,152900,43529275,1252,1252,1252,1252,0
20231218,152800,43529275,1252,1252,1252,1252,0
20231218,152700,43529275,1252,1252,1252,1252,0
20231218,152600,43529275,1252,1252,1252,1252,0
20231218,152500,43529275,1252,1252,1252,1252,0
20231218,152400,43529275,1252,1252,1252,1252,0
20231218,152300,43529275,1252,1252,1252,1252,0
20231218,152200,43529275,1252,1252,1252,1252,0
20231218,152100,43529275,1252,1252,1252,1252,0
20231218,152000,43529275,1252,1252,1252,1252,0
20231218,151900,43529275,1252,1252,1252,1252,30
20231218,151800,43491715,1252,1252,1252,1252,0
20231218,151700,43491715,1252,1252,1252,1252,0
20231218,151600,43491715,1252,1252,1252,1252,0
20231218,151500,43491715,1252,1252,1252,1252,400
20231218,151400,42990915,1252,1252,1252,1252,112
20231218,151300,42850691,1252,1252,1252,1252,0
20231218,151200,42850691,1252,1252,1252,1252,0
20231218,151100,42850691,1252,1252,1252,1252,0
20231218,151000,42850691,1252,1252,1252,1252,49
20231218,150900,42789343,1252,1252,1252,1252,3
20231218,150800,42785587,1253,1252,1253,1252,43
20231218,150700,42731711,1253,1253,1253,1253,124
20231218,150600,42576339,1252,1252,1252,1251,1772
20231218,150500,40357822,1252,1252,1252,1252,15
20231218,150400,40339042,1251,1251,1251,1251,3
20231218,150300,40335289,1252,1252,1252,1252,0
20231218,150200,40335289,1252,1252,1252,1252,0
20231218,150100,40335289,1252,1252,1252,1252,27
20231218,150000,40301485,1251,1251,1251,1251,3
20231218,145900,40297732,1251,1251,1251,1251,3
20231218,145800,40293979,1251,1251,1251,1251,3
20231218,145700,40290226,1252,1251,1252,1251,39
20231218,145600,40241401,1251,1251,1251,1251,3
20231218,145500,40237648,1252,1252,1252,1252,0
20231218,145400,40237648,1252,1252,1252,1252,27
20231218,145300,40203844,1252,1252,1252,1252,0
20231218,145200,40203844,1252,1252,1252,1252,0
20231218,145100,40203844,1252,1252,1252,1252,1
20231218,145000,40202592,1250,1250,1250,1250,0
20231218,144900,40202592,1250,1250,1250,1250,0
20231218,144800,40202592,1250,1250,1250,1250,10
20231218,144700,40190092,1250,1252,1252,1250,28
20231218,144600,40155038,1252,1252,1252,1252,0
20231218,144500,40155038,1252,1252,1252,1252,3
20231218,144400,40151282,1251,1251,1251,1251,1
20231218,144300,40150031,1251,1251,1251,1251,0
20231218,144200,40150031,1251,1251,1251,1251,78
20231218,144100,40052453,1252,1252,1252,1252,0
20231218,144000,40052453,1252,1252,1252,1252,27
20231218,143900,40018649,1249,1249,1249,1249,0
20231218,143800,40018649,1249,1250,1250,1249,15
20231218,143700,39999904,1251,1251,1251,1251,0
20231218,143600,39999904,1251,1251,1251,1251,0
20231218,143500,39999904,1251,1251,1251,1251,0
20231218,143400,39999904,1251,1251,1251,1251,450
20231218,143300,39436954,1252,1252,1252,1252,27
20231218,143200,39403150,1252,1252,1252,1252,0
20231218,143100,39403150,1252,1252,1252,1252,0
20231218,143000,39403150,1252,1252,1252,1252,0
20231218,142900,39403150,1252,1252,1252,1252,0
20231218,142800,39403150,1252,1252,1252,1252,0
20231218,142700,39403150,1252,1252,1252,1252,0
20231218,142600,39403150,1252,1252,1252,1252,53
20231218,142500,39336794,1251,1251,1251,1251,0
20231218,142400,39336794,1251,1251,1251,1251,0
20231218,142300,39336794,1251,1251,1251,1251,1124
20231218,142200,37930670,1250,1250,1250,1250,253
20231218,142100,37614420,1250,1250,1250,1250,26
20231218,142000,37581920,1250,1250,1250,1250,0
20231218,141900,37581920,1250,1250,1250,1250,27
20231218,141800,37548170,1250,1250,1250,1250,1
20231218,141700,37546920,1250,1250,1250,1250,0
20231218,141600,37546920,1250,1250,1250,1250,26
20231218,141500,37514420,1250,1250,1250,1250,0
20231218,141400,37514420,1250,1250,1250,1250,0
20231218,141300,37514420,1250,1250,1250,1250,78
20231218,141200,37416920,1250,1250,1250,1250,44
20231218,141100,37361920,1250,1250,1250,1250,0
20231218,141000,37361920,1250,1250,1250,1250,50
20231218,140900,37299420,1251,1251,1251,1251,0
20231218,140800,37299420,1251,1251,1251,1251,0
20231218,140700,37299420,1251,1251,1251,1251,0
20231218,140600,37299420,1251,1251,1251,1251,0
20231218,140500,37299420,1251,1250,1251,1250,28
20231218,140400,37264399,1249,1249,1249,1249,0
20231218,140300,37264399,1249,1249,1249,1249,0
20231218,140200,37264399,1249,1249,1249,1249,0
20231218,140100,37264399,1249,1250,1250,1249,29
20231218,140000,37228152,1250,1250,1250,1250,74
20231218,135900,37135652,1251,1251,1251,1251,0
20231218,135800,37135652,1251,1251,1251,1251,28
20231218,135700,37100624,1250,1250,1250,1250,0
20231218,135600,37100624,1250,1251,1251,1250,29
20231218,135500,37064349,1251,1251,1251,1251,0
20231218,135400,37064349,1251,1251,1251,1251,0
20231218,135300,37064349,1251,1251,1251,1251,26
20231218,135200,37031823,1252,1252,1252,1252,0
20231218,135100,37031823,1252,1252,1252,1252,28
20231218,135000,36996767,1252,1252,1252,1252,0
20231218,134900,36996767,1252,1252,1252,1252,1
20231218,134800,36995515,1252,1252,1252,1252,0
20231218,134700,36995515,1252,1252,1252,1252,0
20231218,134600,36995515,1252,1252,1252,1252,0
20231218,134500,36995515,1252,1252,1252,1252,0
20231218,134400,36995515,1252,1252,1252,1252,28
20231218,134300,36960459,1252,1252,1252,1252,0
20231218,134200,36960459,1252,1252,1252,1252,0
20231218,134100,36960459,1252,1252,1252,1252,0
20231218,134000,36960459,1252,1252,1252,1252,0
20231218,133900,36960459,1252,1252,1252,1252,15
20231218,133800,36941679,1252,1252,1252,1252,5
20231218,133700,36935419,1249,1252,1252,1249,31
20231218,133600,36896616,1252,1252,1252,1252,0
20231218,133500,36896616,1252,1252,1252,1252,0
20231218,133400,36896616,1252,1252,1252,1252,0
20231218,133300,36896616,1252,1250,1252,1250,31
20231218,133200,36857856,1251,1251,1251,1251,0
20231218,133100,36857856,1251,1252,1252,1251,31
20231218,133000,36819070,1251,1253,1253,1251,54
20231218,132900,36751460,1253,1253,1253,1253,0
20231218,132800,36751460,1253,1253,1253,1253,0
20231218,132700,36751460,1253,1253,1253,1253,13
20231218,132600,36735171,1253,1253,1253,1253,0
20231218,132500,36735171,1253,1253,1253,1253,0
20231218,132400,36735171,1253,1253,1253,1253,0
20231218,132300,36735171,1253,1253,1253,1253,28
20231218,132200,36700087,1253,1253,1253,1253,0
20231218,132100,36700087,1253,1253,1253,1253,0
20231218,132000,36700087,1253,1253,1253,1253,0
20231218,131900,36700087,1253,1253,1253,1253,0
20231218,131800,36700087,1253,1253,1253,1253,0
20231218,131700,36700087,1253,1252,1253,1249,153
20231218,131600,36508754,1253,1253,1253,1253,28
20231218,131500,36473670,1252,1252,1252,1252,7
20231218,131400,36464906,1252,1252,1252,1252,0
20231218,131300,36464906,1252,1252,1252,1252,0
20231218,131200,36464906,1252,1252,1252,1252,4
20231218,131100,36459898,1253,1253,1253,1253,0
20231218,131000,36459898,1253,1253,1253,1253,0
20231218,130900,36459898,1253,1253,1253,1253,28
20231218,130800,36424814,1253,1253,1253,1253,1
20231218,130700,36423561,1253,1253,1253,1253,0
20231218,130600,36423561,1253,1253,1253,1253,0
20231218,130500,36423561,1253,1253,1253,1253,0
20231218,130400,36423561,1253,1253,1253,1253,0
20231218,130300,36423561,1253,1253,1253,1253,0
20231218,130200,36423561,1253,1253,1253,1253,28
20231218,130100,36388477,1253,1253,1253,1253,0
20231218,130000,36388477,1253,1253,1253,1253,0
20231218,125900,36388477,1253,1253,1253,1253,10
20231218,125800,36375947,1253,1253,1253,1253,0
20231218,125700,36375947,1253,1253,1253,1253,0
20231218,125600,36375947,1253,1253,1253,1253,0
20231218,125500,36375947,1253,1253,1253,1253,28
20231218,125400,36340863,1253,1253,1253,1253,0
20231218,125300,36340863,1253,1253,1253,1253,0
20231218,125200,36340863,1253,1253,1253,1253,0
20231218,125100,36340863,1253,1253,1253,1253,0
20231218,125000,36340863,1253,1248,1253,1246,232
20231218,124900,36051699,1253,1253,1253,1253,0
20231218,124800,36051699,1253,1253,1253,1253,28
20231218,124700,36016615,1253,1253,1253,1253,0
20231218,124600,36016615,1253,1253,1253,1253,0
20231218,124500,36016615,1253,1253,1253,1253,0
20231218,124400,36016615,1253,1253,1253,1253,0
20231218,124300,36016615,1253,1247,1253,1246,233
20231218,124200,35726226,1254,1254,1254,1254,0
20231218,124100,35726226,1254,1254,1254,1254,0
20231218,124000,35726226,1254,1254,1254,1254,0
20231218,123900,35726226,1254,1254,1254,1254,0
20231218,123800,35726226,1254,1254,1254,1254,0
20231218,123700,35726226,1254,1254,1254,1254,0
20231218,123600,35726226,1254,1246,1254,1246,236
20231218,123500,35432130,1254,1254,1254,1254,2
20231218,123400,35429622,1246,1246,1246,1246,77
20231218,123300,35333680,1254,1254,1254,1254,0
20231218,123200,35333680,1254,1247,1254,1246,1009
20231218,123100,34069121,1246,1246,1246,1246,0
20231218,123000,34069121,1246,1246,1246,1246,0
20231218,122900,34069121,1246,1247,1247,1246,231
20231218,122800,33781249,1248,1248,1248,1248,0
20231218,122700,33781249,1248,1248,1248,1248,26
20231218,122600,33748801,1253,1253,1253,1253,0
20231218,122500,33748801,1253,1253,1253,1253,0
20231218,122400,33748801,1253,1253,1253,1253,3
20231218,122300,33745042,1247,1247,1247,1247,0
20231218,122200,33745042,1247,1248,1248,1247,231
20231218,122100,33456959,1253,1253,1253,1253,0
20231218,122000,33456959,1253,1253,1253,1253,8
20231218,121900,33446935,1253,1253,1253,1253,0
20231218,121800,33446935,1253,1253,1253,1253,0
20231218,121700,33446935,1253,1253,1253,1253,0
20231218,121600,33446935,1253,1251,1253,1248,696
20231218,121500,32577603,1252,1252,1252,1252,0
20231218,121400,32577603,1252,1252,1252,1252,0
20231218,121300,32577603,1252,1252,1252,1252,0
20231218,121200,32577603,1252,1252,1252,1252,0
20231218,121100,32577603,1252,1252,1252,1252,26
20231218,121000,32545051,1253,1253,1253,1253,0
20231218,120900,32545051,1253,1253,1253,1253,2
20231218,120800,32542545,1253,1252,1253,1252,37
20231218,120700,32496210,1253,1253,1253,1253,0
20231218,120600,32496210,1253,1251,1253,1251,29
20231218,120500,32459925,1250,1250,1250,1250,3
20231218,120400,32456175,1252,1252,1252,1252,0
20231218,120300,32456175,1252,1252,1252,1252,0
20231218,120200,32456175,1252,1252,1252,1252,0
20231218,120100,32456175,1252,1252,1252,1252,0
20231218,120000,32456175,1252,1252,1252,1252,0
20231218,115900,32456175,1252,1252,1252,1252,0
20231218,115800,32456175,1252,1253,1253,1252,55
20231218,115700,32387312,1253,1253,1253,1253,0
20231218,115600,32387312,1253,1253,1253,1253,0
20231218,115500,32387312,1253,1253,1253,1253,0
20231218,115400,32387312,1253,1253,1253,1253,0
20231218,115300,32387312,1253,1253,1253,1253,0
20231218,115200,32387312,1253,1251,1253,1251,8
20231218,115100,32377294,1252,1252,1252,1252,0
20231218,115000,32377294,1252,1252,1252,1252,0
20231218,114900,32377294,1252,1252,1252,1252,26
20231218,114800,32344742,1252,1252,1252,1252,243
20231218,114700,32040506,1254,1254,1254,1254,0
20231218,114600,32040506,1254,1254,1254,1254,15
20231218,114500,32021696,1253,1253,1253,1253,0
20231218,114400,32021696,1253,1253,1253,1253,0
20231218,114300,32021696,1253,1253,1253,1253,0
20231218,114200,32021696,1253,1253,1253,1253,52
20231218,114100,31956540,1252,1252,1252,1252,3
20231218,114000,31952784,1252,1252,1252,1252,0
20231218,113900,31952784,1252,1252,1252,1252,0
20231218,113800,31952784,1252,1252,1252,1252,1
20231218,113700,31951532,1253,1253,1253,1253,0
20231218,113600,31951532,1253,1253,1253,1253,19
20231218,113500,31927725,1252,1252,1252,1252,6
20231218,113400,31920213,1252,1252,1252,1252,0
20231218,113300,31920213,1252,1252,1252,1252,0
20231218,113200,31920213,1252,1252,1252,1252,6
20231218,113100,31912701,1253,1253,1253,1253,26
20231218,113000,31880123,1252,1252,1252,1252,0
20231218,112900,31880123,1252,1252,1252,1252,6
20231218,112800,31872611,1253,1253,1253,1253,0
20231218,112700,31872611,1253,1253,1253,1253,0
20231218,112600,31872611,1253,1253,1253,1253,26
20231218,112500,31840033,1253,1253,1253,1253,0
20231218,112400,31840033,1253,1253,1253,1253,0
20231218,112300,31840033,1253,1253,1253,1253,26
20231218,112200,31807455,1252,1252,1252,1252,0
20231218,112100,31807455,1252,1252,1252,1252,0
20231218,112000,31807455,1252,1252,1252,1252,0
20231218,111900,31807455,1252,1252,1252,1252,0
20231218,111800,31807455,1252,1252,1252,1252,0
20231218,111700,31807455,1252,1252,1252,1252,0
20231218,111600,31807455,1252,1252,1252,1252,0
20231218,111500,31807455,1252,1252,1252,1252,38
20231218,111400,31759879,1254,1254,1254,1254,0
20231218,111300,31759879,1254,1254,1254,1254,0
20231218,111200,31759879,1254,1254,1254,1254,0
20231218,111100,31759879,1254,1254,1254,1254,0
20231218,111000,31759879,1254,1254,1254,1254,0
20231218,110900,31759879,1254,1254,1254,1254,0
20231218,110800,31759879,1254,1254,1254,1254,76
20231218,110700,31664575,1250,1250,1250,1250,0
20231218,110600,31664575,1250,1250,1250,1250,0
20231218,110500,31664575,1250,1250,1250,1250,1
20231218,110400,31663325,1250,1250,1250,1250,0
20231218,110300,31663325,1250,1249,1250,1249,2439
20231218,110200,28614882,1249,1249,1249,1249,7
20231218,110100,28606139,1250,1250,1250,1250,0
20231218,110000,28606139,1250,1250,1250,1250,0
20231218,105900,28606139,1250,1250,1250,1250,40
20231218,105800,28556139,1250,1250,1250,1250,0
20231218,105700,28556139,1250,1250,1250,1250,0
20231218,105600,28556139,1250,1250,1250,1250,26
20231218,105500,28523639,1250,1250,1250,1250,0
20231218,105400,28523639,1250,1250,1250,1250,26
20231218,105300,28491139,1250,1250,1250,1250,0
20231218,105200,28491139,1250,1250,1250,1250,0
20231218,105100,28491139,1250,1250,1250,1250,0
20231218,105000,28491139,1250,1249,1250,1249,34
20231218,104900,28448647,1249,1249,1249,1249,9
20231218,104800,28437406,1249,1249,1249,1249,8
20231218,104700,28427414,1249,1249,1250,1249,498
20231218,104600,27805409,1248,1248,1248,1248,0
20231218,104500,27805409,1248,1248,1248,1248,0
20231218,104400,27805409,1248,1248,1248,1248,8
20231218,104300,27795425,1248,1248,1248,1248,0
20231218,104200,27795425,1248,1249,1249,1248,74
20231218,104100,27703007,1249,1249,1249,1249,8
20231218,104000,27693015,1250,1250,1250,1250,0
20231218,103900,27693015,1250,1250,1250,1250,0
20231218,103800,27693015,1250,1250,1250,1250,0
20231218,103700,27693015,1250,1250,1250,1250,0
20231218,103600,27693015,1250,1250,1250,1250,0
20231218,103500,27693015,1250,1250,1250,1250,0
20231218,103400,27693015,1250,1250,1250,1250,0
20231218,103300,27693015,1250,1250,1250,1250,3
20231218,103200,27689265,1250,1250,1250,1250,0
20231218,103100,27689265,1250,1250,1250,1250,0
20231218,103000,27689265,1250,1250,1250,1250,0
20231218,102900,27689265,1250,1250,1250,1250,0
20231218,102800,27689265,1250,1250,1250,1250,0
20231218,102700,27689265,1250,1250,1250,1250,0
20231218,102600,27689265,1250,1250,1250,1250,0
20231218,102500,27689265,1250,1250,1250,1250,0
20231218,102400,27689265,1250,1250,1250,1250,0
20231218,102300,27689265,1250,1250,1250,1250,0
20231218,102200,27689265,1250,1250,1250,1250,2
20231218,102100,27686765,1244,1245,1245,1244,482
20231218,102000,27087131,1250,1250,1250,1250,5
20231218,101900,27080881,1250,1250,1250,1250,0
20231218,101800,27080881,1250,1250,1250,1250,2
20231218,101700,27078381,1244,1248,1250,1244,183
20231218,101600,26850703,1245,1245,1245,1245,262
20231218,101500,26524513,1245,1248,1248,1245,27
20231218,101400,26490895,1244,1244,1244,1244,2
20231218,101300,26488407,1248,1248,1248,1248,0
20231218,101200,26488407,1248,1248,1248,1248,2
20231218,101100,26485911,1244,1248,1248,1244,83
20231218,101000,26382639,1244,1244,1244,1244,70
20231218,100900,26295559,1248,1248,1248,1248,0
20231218,100800,26295559,1248,1248,1248,1248,5
20231218,100700,26289319,1244,1248,1248,1244,2063
20231218,100600,23721120,1251,1251,1251,1251,2
20231218,100500,23718618,1247,1247,1247,1247,5
20231218,100400,23712383,1251,1251,1251,1251,20
20231218,100300,23687363,1252,1252,1252,1252,307
20231218,100200,23302999,1254,1254,1254,1254,0
20231218,100100,23302999,1254,1254,1254,1254,0
20231218,100000,23302999,1254,1254,1254,1254,0
20231218,095900,23302999,1254,1254,1254,1254,0
20231218,095800,23302999,1254,1254,1254,1245,1536
20231218,095700,21388194,1249,1251,1251,1249,150
20231218,095600,21200709,1252,1252,1252,1252,26
20231218,095500,21168157,1254,1254,1254,1254,0
20231218,095400,21168157,1254,1254,1254,1254,0
20231218,095300,21168157,1254,1254,1254,1254,0
20231218,095200,21168157,1254,1254,1254,1254,2
20231218,095100,21165649,1254,1254,1254,1254,0
20231218,095000,21165649,1254,1254,1254,1254,0
20231218,094900,21165649,1254,1254,1254,1254,166
20231218,094800,20957485,1254,1254,1254,1254,1
20231218,094700,20956231,1254,1254,1254,1254,13
20231218,094600,20939929,1254,1254,1254,1254,0
20231218,094500,20939929,1254,1254,1254,1254,3
20231218,094400,20936167,1254,1251,1255,1251,219
20231218,094300,20661428,1255,1255,1255,1255,0
20231218,094200,20661428,1255,1255,1255,1255,6
20231218,094100,20653898,1255,1255,1255,1255,2
20231218,094000,20651388,1255,1255,1255,1255,40
20231218,093900,20601188,1255,1255,1255,1255,0
20231218,093800,20601188,1255,1255,1255,1255,20
20231218,093700,20576088,1255,1255,1255,1255,14
20231218,093600,20558518,1255,1255,1255,1255,3
20231218,093500,20554753,1255,1255,1255,1255,0
20231218,093400,20554753,1255,1255,1255,1255,0
20231218,093300,20554753,1255,1255,1255,1255,0
20231218,093200,20554753,1255,1255,1255,1255,0
20231218,093100,20554753,1255,1255,1255,1255,2
20231218,093000,20552243,1255,1255,1255,1255,0
20231218,092900,20552243,1255,1255,1255,1255,0
20231218,092800,20552243,1255,1255,1255,1255,1000
20231218,092700,19297243,1255,1255,1255,1255,0
20231218,092600,19297243,1255,1255,1255,1255,0
20231218,092500,19297243,1255,1253,1255,1253,10
20231218,092400,19284709,1244,1252,1252,1244,4149
20231218,092300,14106564,1253,1253,1253,1253,26
20231218,092200,14073986,1256,1256,1256,1256,0
20231218,092100,14073986,1256,1256,1256,1256,0
20231218,092000,14073986,1256,1256,1256,1256,0
20231218,091900,14073986,1256,1256,1256,1256,0
20231218,091800,14073986,1256,1256,1256,1256,0
20231218,091700,14073986,1256,1256,1256,1256,0
20231218,091600,14073986,1256,1256,1256,1256,0
20231218,091500,14073986,1256,1256,1256,1256,0
20231218,091400,14073986,1256,1256,1256,1253,20
20231218,091300,14048878,1256,1256,1256,1256,26
20231218,091200,14016222,1253,1253,1253,1253,0
20231218,091100,14016222,1253,1256,1256,1253,3159
20231218,091000,10055754,1256,1254,1256,1254,83
20231218,090900,9951640,1257,1257,1257,1257,3
20231218,090800,9947869,1254,1254,1254,1254,47
20231218,090700,9888931,1257,1257,1257,1257,0
20231218,090600,9888931,1257,1257,1257,1257,0
20231218,090500,9888931,1257,1257,1257,1257,53
20231218,090400,9822310,1257,1257,1257,1257,0
20231218,090300,9822310,1257,1257,1257,1257,0
20231218,090200,9822310,1257,1253,1257,1253,38
20231218,090100,9774676,1252,1252,1252,1252,1809
20231218,090000,7509808,1260,1252,1260,1252,5998