KissMeData/033170/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,191400,531604205,1222,1222,1222,1222,3182
20231218,191300,531604205,1222,1222,1222,1222,0
20231218,191200,531604205,1222,1222,1222,1222,0
20231218,191100,531604205,1222,1222,1222,1222,0
20231218,191000,531604205,1222,1222,1222,1222,0
20231218,190900,531604205,1222,1222,1222,1222,0
20231218,190800,531604205,1222,1222,1222,1222,0
20231218,190700,531604205,1222,1222,1222,1222,0
20231218,190600,531604205,1222,1222,1222,1222,0
20231218,190500,531604205,1222,1222,1222,1222,0
20231218,190400,531604205,1222,1222,1222,1222,0
20231218,190300,531604205,1222,1222,1222,1222,0
20231218,190200,531604205,1222,1222,1222,1222,0
20231218,190100,531604205,1222,1222,1222,1222,0
20231218,190000,531604205,1222,1222,1222,1222,0
20231218,185900,531604205,1222,1222,1222,1222,0
20231218,185800,531604205,1222,1222,1222,1222,0
20231218,185700,531604205,1222,1222,1222,1222,0
20231218,185600,531604205,1222,1222,1222,1222,0
20231218,185500,531604205,1222,1222,1222,1222,0
20231218,185400,531604205,1222,1222,1222,1222,0
20231218,185300,531604205,1222,1222,1222,1222,0
20231218,185200,531604205,1222,1222,1222,1222,0
20231218,185100,531604205,1222,1222,1222,1222,0
20231218,185000,531604205,1222,1222,1222,1222,0
20231218,184900,531604205,1222,1222,1222,1222,0
20231218,184800,531604205,1222,1222,1222,1222,0
20231218,184700,531604205,1222,1222,1222,1222,0
20231218,184600,531604205,1222,1222,1222,1222,0
20231218,184500,531604205,1222,1222,1222,1222,0
20231218,184400,531604205,1222,1222,1222,1222,3182
20231218,184300,531604205,1222,1222,1222,1222,0
20231218,184200,531604205,1222,1222,1222,1222,0
20231218,184100,531604205,1222,1222,1222,1222,0
20231218,184000,531604205,1222,1222,1222,1222,0
20231218,183900,531604205,1222,1222,1222,1222,0
20231218,183800,531604205,1222,1222,1222,1222,0
20231218,183700,531604205,1222,1222,1222,1222,0
20231218,183600,531604205,1222,1222,1222,1222,0
20231218,183500,531604205,1222,1222,1222,1222,0
20231218,183400,531604205,1222,1222,1222,1222,0
20231218,183300,531604205,1222,1222,1222,1222,0
20231218,183200,531604205,1222,1222,1222,1222,0
20231218,183100,531604205,1222,1222,1222,1222,0
20231218,183000,531604205,1222,1222,1222,1222,0
20231218,182900,531604205,1222,1222,1222,1222,0
20231218,182800,531604205,1222,1222,1222,1222,0
20231218,182700,531604205,1222,1222,1222,1222,0
20231218,182600,531604205,1222,1222,1222,1222,0
20231218,182500,531604205,1222,1222,1222,1222,0
20231218,182400,531604205,1222,1222,1222,1222,0
20231218,182300,531604205,1222,1222,1222,1222,0
20231218,182200,531604205,1222,1222,1222,1222,0
20231218,182100,531604205,1222,1222,1222,1222,0
20231218,182000,531604205,1222,1222,1222,1222,0
20231218,181900,531604205,1222,1222,1222,1222,0
20231218,181800,531604205,1222,1222,1222,1222,0
20231218,181700,531604205,1222,1222,1222,1222,0
20231218,181600,531604205,1222,1222,1222,1222,0
20231218,181500,531604205,1222,1222,1222,1222,0
20231218,181400,531604205,1222,1222,1222,1222,3182
20231218,181300,531604205,1222,1222,1222,1222,0
20231218,181200,531604205,1222,1222,1222,1222,0
20231218,181100,531604205,1222,1222,1222,1222,0
20231218,181000,531604205,1222,1222,1222,1222,0
20231218,180900,531604205,1222,1222,1222,1222,0
20231218,180800,531604205,1222,1222,1222,1222,0
20231218,180700,531604205,1222,1222,1222,1222,0
20231218,180600,531604205,1222,1222,1222,1222,0
20231218,180500,531604205,1222,1222,1222,1222,0
20231218,180400,531604205,1222,1222,1222,1222,0
20231218,180300,531604205,1222,1222,1222,1222,0
20231218,180200,531604205,1222,1222,1222,1222,0
20231218,180100,531604205,1222,1222,1222,1222,0
20231218,180000,531604205,1222,1222,1222,1222,0
20231218,175900,531604205,1222,1222,1222,1222,0
20231218,175800,531604205,1222,1222,1222,1222,0
20231218,175700,531604205,1222,1222,1222,1222,0
20231218,175600,531604205,1222,1222,1222,1222,0
20231218,175500,531604205,1222,1222,1222,1222,0
20231218,175400,531604205,1222,1222,1222,1222,0
20231218,175300,531604205,1222,1222,1222,1222,0
20231218,175200,531604205,1222,1222,1222,1222,0
20231218,175100,531604205,1222,1222,1222,1222,0
20231218,175000,531604205,1222,1222,1222,1222,0
20231218,174900,531604205,1222,1222,1222,1222,0
20231218,174800,531604205,1222,1222,1222,1222,0
20231218,174700,531604205,1222,1222,1222,1222,0
20231218,174600,531604205,1222,1222,1222,1222,0
20231218,174500,531604205,1222,1222,1222,1222,0
20231218,174400,531604205,1222,1222,1222,1222,3182
20231218,174300,531604205,1222,1222,1222,1222,0
20231218,174200,531604205,1222,1222,1222,1222,0
20231218,174100,531604205,1222,1222,1222,1222,0
20231218,174000,531604205,1222,1222,1222,1222,0
20231218,173900,531604205,1222,1222,1222,1222,0
20231218,173800,531604205,1222,1222,1222,1222,0
20231218,173700,531604205,1222,1222,1222,1222,0
20231218,173600,531604205,1222,1222,1222,1222,0
20231218,173500,531604205,1222,1222,1222,1222,0
20231218,173400,531604205,1222,1222,1222,1222,0
20231218,173300,531604205,1222,1222,1222,1222,0
20231218,173200,531604205,1222,1222,1222,1222,0
20231218,173100,531604205,1222,1222,1222,1222,0
20231218,173000,531604205,1222,1222,1222,1222,0
20231218,172900,531604205,1222,1222,1222,1222,0
20231218,172800,531604205,1222,1222,1222,1222,0
20231218,172700,531604205,1222,1222,1222,1222,0
20231218,172600,531604205,1222,1222,1222,1222,0
20231218,172500,531604205,1222,1222,1222,1222,0
20231218,172400,531604205,1222,1222,1222,1222,0
20231218,172300,531604205,1222,1222,1222,1222,0
20231218,172200,531604205,1222,1222,1222,1222,0
20231218,172100,531604205,1222,1222,1222,1222,0
20231218,172000,531604205,1222,1222,1222,1222,0
20231218,171900,531604205,1222,1222,1222,1222,0
20231218,171800,531604205,1222,1222,1222,1222,0
20231218,171700,531604205,1222,1222,1222,1222,0
20231218,171600,531604205,1222,1222,1222,1222,0
20231218,171500,531604205,1222,1222,1222,1222,0
20231218,171400,531604205,1222,1222,1222,1222,3182
20231218,171300,531604205,1222,1222,1222,1222,0
20231218,171200,531604205,1222,1222,1222,1222,0
20231218,171100,531604205,1222,1222,1222,1222,0
20231218,171000,531604205,1222,1222,1222,1222,0
20231218,170900,531604205,1222,1222,1222,1222,0
20231218,170800,531604205,1222,1222,1222,1222,0
20231218,170700,531604205,1222,1222,1222,1222,0
20231218,170600,531604205,1222,1222,1222,1222,0
20231218,170500,531604205,1222,1222,1222,1222,0
20231218,170400,531604205,1222,1222,1222,1222,0
20231218,170300,531604205,1222,1222,1222,1222,0
20231218,170200,531604205,1222,1222,1222,1222,0
20231218,170100,531604205,1222,1222,1222,1222,0
20231218,170000,531604205,1222,1222,1222,1222,0
20231218,165900,531604205,1222,1222,1222,1222,0
20231218,165800,531604205,1222,1222,1222,1222,0
20231218,165700,531604205,1222,1222,1222,1222,0
20231218,165600,531604205,1222,1222,1222,1222,0
20231218,165500,531604205,1222,1222,1222,1222,0
20231218,165400,531604205,1222,1222,1222,1222,0
20231218,165300,531604205,1222,1222,1222,1222,0
20231218,165200,531604205,1222,1222,1222,1222,0
20231218,165100,531604205,1222,1222,1222,1222,0
20231218,165000,531604205,1222,1222,1222,1222,0
20231218,164900,531604205,1222,1222,1222,1222,0
20231218,164800,531604205,1222,1222,1222,1222,0
20231218,164700,531604205,1222,1222,1222,1222,0
20231218,164600,531604205,1222,1222,1222,1222,0
20231218,164500,531604205,1222,1222,1222,1222,0
20231218,164400,531604205,1222,1222,1222,1222,3182
20231218,164300,531604205,1222,1222,1222,1222,0
20231218,164200,531604205,1222,1222,1222,1222,0
20231218,164100,531604205,1222,1222,1222,1222,0
20231218,164000,531604205,1222,1222,1222,1222,0
20231218,163900,531604205,1222,1222,1222,1222,0
20231218,163800,531604205,1222,1222,1222,1222,0
20231218,163700,531604205,1222,1222,1222,1222,0
20231218,163600,531604205,1222,1222,1222,1222,0
20231218,163500,531604205,1222,1222,1222,1222,0
20231218,163400,531604205,1222,1222,1222,1222,0
20231218,163300,531604205,1222,1222,1222,1222,0
20231218,163200,531604205,1222,1222,1222,1222,0
20231218,163100,531604205,1222,1222,1222,1222,0
20231218,163000,531604205,1222,1222,1222,1222,0
20231218,162900,531604205,1222,1222,1222,1222,0
20231218,162800,531604205,1222,1222,1222,1222,0
20231218,162700,531604205,1222,1222,1222,1222,0
20231218,162600,531604205,1222,1222,1222,1222,0
20231218,162500,531604205,1222,1222,1222,1222,0
20231218,162400,531604205,1222,1222,1222,1222,0
20231218,162300,531604205,1222,1222,1222,1222,0
20231218,162200,531604205,1222,1222,1222,1222,0
20231218,162100,531604205,1222,1222,1222,1222,0
20231218,162000,531604205,1222,1222,1222,1222,0
20231218,161900,531604205,1222,1222,1222,1222,0
20231218,161800,531604205,1222,1222,1222,1222,0
20231218,161700,531604205,1222,1222,1222,1222,0
20231218,161600,531604205,1222,1222,1222,1222,0
20231218,161500,531604205,1222,1222,1222,1222,0
20231218,161400,531604205,1222,1222,1222,1222,3182
20231218,161300,531604205,1222,1222,1222,1222,0
20231218,161200,531604205,1222,1222,1222,1222,0
20231218,161100,531604205,1222,1222,1222,1222,0
20231218,161000,531604205,1222,1222,1222,1222,0
20231218,160900,531604205,1222,1222,1222,1222,0
20231218,160800,531604205,1222,1222,1222,1222,0
20231218,160700,531604205,1222,1222,1222,1222,0
20231218,160600,531604205,1222,1222,1222,1222,0
20231218,160500,531604205,1222,1222,1222,1222,0
20231218,160400,531604205,1222,1222,1222,1222,0
20231218,160300,531604205,1222,1222,1222,1222,0
20231218,160200,531604205,1222,1222,1222,1222,0
20231218,160100,531604205,1222,1222,1222,1222,0
20231218,160000,531604205,1222,1222,1222,1222,0
20231218,155900,531604205,1222,1222,1222,1222,0
20231218,155800,531604205,1222,1222,1222,1222,0
20231218,155700,531604205,1222,1222,1222,1222,0
20231218,155600,531604205,1222,1222,1222,1222,0
20231218,155500,531604205,1222,1222,1222,1222,0
20231218,155400,531604205,1222,1222,1222,1222,0
20231218,155300,531604205,1222,1222,1222,1222,0
20231218,155200,531604205,1222,1222,1222,1222,0
20231218,155100,531604205,1222,1222,1222,1222,0
20231218,155000,531604205,1222,1222,1222,1222,0
20231218,154900,531604205,1222,1222,1222,1222,0
20231218,154800,531604205,1222,1222,1222,1222,0
20231218,154700,531604205,1222,1222,1222,1222,0
20231218,154600,531604205,1222,1222,1222,1222,0
20231218,154500,531604205,1222,1222,1222,1222,0
20231218,154400,531604205,1222,1222,1222,1222,3182
20231218,154300,531604205,1222,1222,1222,1222,0
20231218,154200,531604205,1222,1222,1222,1222,0
20231218,154100,531604205,1222,1222,1222,1222,0
20231218,154000,531604205,1222,1222,1222,1222,0
20231218,153900,531604205,1222,1222,1222,1222,0
20231218,153800,531604205,1222,1222,1222,1222,0
20231218,153700,531604205,1222,1222,1222,1222,0
20231218,153600,531604205,1222,1222,1222,1222,0
20231218,153500,531604205,1222,1222,1222,1222,0
20231218,153400,531604205,1222,1222,1222,1222,0
20231218,153300,531604205,1222,1222,1222,1222,0
20231218,153200,531604205,1222,1222,1222,1222,0
20231218,153100,531604205,1222,1222,1222,1222,0
20231218,153000,531604205,1222,1222,1222,1222,3182
20231218,152900,527715801,1227,1227,1227,1227,0
20231218,152800,527715801,1227,1227,1227,1227,0
20231218,152700,527715801,1227,1227,1227,1227,0
20231218,152600,527715801,1227,1227,1227,1227,0
20231218,152500,527715801,1227,1227,1227,1227,0
20231218,152400,527715801,1227,1227,1227,1227,0
20231218,152300,527715801,1227,1227,1227,1227,0
20231218,152200,527715801,1227,1227,1227,1227,0
20231218,152100,527715801,1227,1227,1227,1227,0
20231218,152000,527715801,1227,1227,1227,1227,0
20231218,151900,527715801,1227,1224,1227,1223,2065
20231218,151800,525188672,1227,1227,1227,1227,2
20231218,151700,525186218,1223,1224,1224,1223,1253
20231218,151600,523653249,1224,1227,1227,1224,6
20231218,151500,523645896,1227,1227,1227,1227,110
20231218,151400,523510926,1228,1228,1228,1228,81
20231218,151300,523411458,1228,1228,1228,1228,0
20231218,151200,523411458,1228,1228,1228,1228,0
20231218,151100,523411458,1228,1228,1228,1228,4
20231218,151000,523406546,1223,1223,1223,1223,0
20231218,150900,523406546,1223,1223,1223,1223,0
20231218,150800,523406546,1223,1228,1228,1223,1054
20231218,150700,522117489,1223,1224,1224,1223,2000
20231218,150600,519671439,1223,1223,1223,1223,0
20231218,150500,519671439,1223,1223,1223,1223,129
20231218,150400,519513672,1223,1225,1228,1223,2711
20231218,150300,516196245,1229,1229,1229,1229,0
20231218,150200,516196245,1229,1229,1229,1229,0
20231218,150100,516196245,1229,1229,1229,1229,0
20231218,150000,516196245,1229,1229,1229,1229,100
20231218,145900,516073345,1228,1228,1228,1228,0
20231218,145800,516073345,1228,1228,1228,1228,1670
20231218,145700,514022585,1228,1229,1229,1228,31
20231218,145600,513984516,1228,1228,1228,1228,0
20231218,145500,513984516,1228,1228,1229,1228,3726
20231218,145400,509406432,1228,1224,1228,1224,721
20231218,145300,508523084,1224,1228,1228,1224,310
20231218,145200,508143163,1228,1228,1228,1228,10
20231218,145100,508130883,1228,1228,1228,1228,10
20231218,145000,508118603,1224,1226,1226,1224,3000
20231218,144900,504443588,1229,1229,1229,1229,10
20231218,144800,504431298,1226,1226,1226,1226,100
20231218,144700,504308698,1229,1229,1229,1229,100
20231218,144600,504185798,1229,1229,1229,1229,0
20231218,144500,504185798,1229,1229,1229,1226,567
20231218,144400,503490455,1224,1224,1224,1224,0
20231218,144300,503490455,1224,1224,1224,1224,0
20231218,144200,503490455,1224,1224,1224,1224,0
20231218,144100,503490455,1224,1224,1224,1224,0
20231218,144000,503490455,1224,1225,1225,1224,1000
20231218,143900,502266450,1231,1231,1231,1231,0
20231218,143800,502266450,1231,1231,1231,1231,0
20231218,143700,502266450,1231,1226,1231,1224,1311
20231218,143600,500661457,1231,1231,1231,1231,0
20231218,143500,500661457,1231,1231,1231,1231,0
20231218,143400,500661457,1231,1231,1231,1231,0
20231218,143300,500661457,1231,1230,1231,1230,3001
20231218,143200,496970226,1230,1230,1230,1230,1
20231218,143100,496968996,1230,1230,1230,1230,1
20231218,143000,496967766,1223,1225,1225,1223,4540
20231218,142900,491412032,1225,1226,1226,1225,1000
20231218,142800,490186780,1226,1226,1226,1226,5
20231218,142700,490180650,1231,1231,1231,1231,0
20231218,142600,490180650,1231,1231,1231,1231,0
20231218,142500,490180650,1231,1231,1231,1231,110
20231218,142400,490045240,1231,1231,1231,1231,279
20231218,142300,489701791,1231,1231,1231,1231,0
20231218,142200,489701791,1231,1231,1231,1231,0
20231218,142100,489701791,1231,1231,1231,1231,851
20231218,142000,488654210,1231,1226,1231,1226,501
20231218,141900,488037484,1231,1231,1231,1231,10
20231218,141800,488025174,1230,1230,1230,1230,1
20231218,141700,488023944,1230,1230,1230,1230,4522
20231218,141600,482461884,1230,1230,1230,1230,0
20231218,141500,482461884,1230,1230,1230,1230,0
20231218,141400,482461884,1230,1230,1230,1230,0
20231218,141300,482461884,1230,1230,1230,1230,500
20231218,141200,481846884,1230,1230,1230,1230,0
20231218,141100,481846884,1230,1230,1230,1230,10
20231218,141000,481834584,1225,1225,1225,1225,0
20231218,140900,481834584,1225,1224,1225,1224,869
20231218,140800,480770060,1225,1227,1227,1225,2401
20231218,140700,477828825,1231,1231,1231,1231,100
20231218,140600,477705725,1232,1232,1232,1232,0
20231218,140500,477705725,1232,1232,1232,1232,81
20231218,140400,477605933,1232,1232,1232,1232,0
20231218,140300,477605933,1232,1232,1232,1232,0
20231218,140200,477605933,1232,1232,1232,1232,0
20231218,140100,477605933,1232,1232,1232,1232,0
20231218,140000,477605933,1232,1232,1232,1232,1
20231218,135900,477604701,1225,1225,1225,1225,4
20231218,135800,477599801,1232,1232,1232,1232,3230
20231218,135700,473620441,1229,1229,1229,1229,0
20231218,135600,473620441,1229,1229,1229,1229,130
20231218,135500,473460671,1233,1233,1233,1233,0
20231218,135400,473460671,1233,1230,1233,1230,109
20231218,135300,473326574,1233,1233,1233,1233,530
20231218,135200,472673084,1234,1226,1234,1226,7220
20231218,135100,463793460,1226,1226,1226,1226,0
20231218,135000,463793460,1226,1226,1226,1226,12
20231218,134900,463778748,1225,1225,1225,1225,0
20231218,134800,463778748,1225,1225,1225,1225,156
20231218,134700,463587648,1225,1226,1226,1225,1189
20231218,134600,462130623,1226,1226,1226,1226,0
20231218,134500,462130623,1226,1226,1226,1226,23
20231218,134400,462102425,1226,1226,1226,1226,300
20231218,134300,461734625,1226,1226,1226,1226,0
20231218,134200,461734625,1226,1226,1226,1226,0
20231218,134100,461734625,1226,1224,1226,1224,245
20231218,134000,461434545,1224,1224,1224,1224,3355
20231218,133900,457328025,1224,1224,1224,1224,7
20231218,133800,457319457,1226,1226,1226,1226,0
20231218,133700,457319457,1226,1226,1226,1226,89
20231218,133600,457210343,1224,1224,1224,1224,0
20231218,133500,457210343,1224,1226,1226,1224,5712
20231218,133400,450215607,1226,1226,1226,1226,515
20231218,133300,449584217,1228,1228,1228,1227,782
20231218,133200,448624521,1230,1228,1230,1228,702
20231218,133100,447761639,1228,1228,1228,1228,1
20231218,133000,447760411,1228,1228,1228,1228,0
20231218,132900,447760411,1228,1228,1228,1228,245
20231218,132800,447459551,1228,1228,1228,1228,0
20231218,132700,447459551,1228,1228,1228,1228,1
20231218,132600,447458323,1228,1228,1228,1228,0
20231218,132500,447458323,1228,1228,1228,1228,0
20231218,132400,447458323,1228,1228,1228,1228,820
20231218,132300,446451363,1227,1227,1227,1227,1
20231218,132200,446450136,1226,1226,1226,1226,0
20231218,132100,446450136,1226,1229,1229,1226,8
20231218,132000,446440323,1229,1229,1229,1229,50
20231218,131900,446378873,1229,1228,1229,1228,1160
20231218,131800,444953934,1228,1228,1228,1228,150
20231218,131700,444769734,1228,1228,1228,1228,100
20231218,131600,444646934,1228,1228,1228,1228,0
20231218,131500,444646934,1228,1228,1228,1228,0
20231218,131400,444646934,1228,1228,1228,1228,0
20231218,131300,444646934,1228,1228,1228,1228,1146
20231218,131200,443239646,1228,1228,1228,1228,3868
20231218,131100,438489742,1228,1228,1228,1228,3
20231218,131000,438486058,1228,1228,1228,1228,0
20231218,130900,438486058,1228,1228,1228,1228,0
20231218,130800,438486058,1228,1226,1228,1226,206
20231218,130700,438233500,1229,1229,1229,1229,0
20231218,130600,438233500,1229,1229,1229,1229,0
20231218,130500,438233500,1229,1229,1229,1229,0
20231218,130400,438233500,1229,1229,1229,1229,0
20231218,130300,438233500,1229,1229,1229,1229,0
20231218,130200,438233500,1229,1229,1229,1229,0
20231218,130100,438233500,1229,1229,1229,1229,1000
20231218,130000,437004500,1229,1229,1229,1229,20
20231218,125900,436979920,1229,1229,1229,1229,0
20231218,125800,436979920,1229,1229,1229,1229,0
20231218,125700,436979920,1229,1229,1229,1229,120
20231218,125600,436832440,1229,1228,1229,1228,100
20231218,125500,436709634,1225,1228,1228,1225,628
20231218,125400,435939648,1227,1227,1227,1227,0
20231218,125300,435939648,1227,1228,1228,1227,10
20231218,125200,435927375,1228,1228,1228,1228,0
20231218,125100,435927375,1228,1228,1228,1228,0
20231218,125000,435927375,1228,1229,1229,1228,15
20231218,124900,435908944,1229,1229,1229,1229,0
20231218,124800,435908944,1229,1229,1229,1229,0
20231218,124700,435908944,1229,1229,1229,1229,0
20231218,124600,435908944,1229,1226,1229,1226,111
20231218,124500,435772543,1225,1224,1225,1224,2198
20231218,124400,433080032,1225,1225,1225,1225,0
20231218,124300,433080032,1225,1225,1225,1225,6
20231218,124200,433072682,1225,1225,1225,1225,100
20231218,124100,432950182,1225,1225,1225,1225,0
20231218,124000,432950182,1225,1225,1225,1225,201
20231218,123900,432703957,1225,1224,1225,1224,4051
20231218,123800,427743482,1225,1225,1225,1225,661
20231218,123700,426933757,1225,1225,1225,1225,100
20231218,123600,426811257,1225,1225,1225,1225,1
20231218,123500,426810032,1225,1225,1225,1225,3441
20231218,123400,422594807,1228,1228,1228,1228,100
20231218,123300,422472007,1229,1229,1229,1229,0
20231218,123200,422472007,1229,1229,1229,1229,0
20231218,123100,422472007,1229,1229,1229,1229,0
20231218,123000,422472007,1229,1229,1229,1229,0
20231218,122900,422472007,1229,1229,1229,1229,0
20231218,122800,422472007,1229,1229,1229,1229,0
20231218,122700,422472007,1229,1229,1229,1229,183
20231218,122600,422247100,1229,1228,1229,1225,10660
20231218,122500,409181383,1229,1229,1229,1229,4
20231218,122400,409176467,1229,1228,1229,1228,35
20231218,122300,409133453,1229,1229,1229,1229,0
20231218,122200,409133453,1229,1229,1229,1229,1
20231218,122100,409132224,1228,1228,1228,1228,5000
20231218,122000,402992224,1228,1228,1228,1228,651
20231218,121900,402192796,1228,1228,1228,1228,0
20231218,121800,402192796,1228,1231,1231,1228,3055
20231218,121700,398435256,1229,1231,1231,1229,510
20231218,121600,397808447,1231,1231,1231,1231,10
20231218,121500,397796137,1228,1229,1229,1228,3394
20231218,121400,393627408,1229,1230,1230,1229,14854
20231218,121300,375358042,1230,1230,1230,1230,4115
20231218,121200,370296592,1230,1230,1230,1230,0
20231218,121100,370296592,1230,1230,1230,1230,0
20231218,121000,370296592,1230,1230,1230,1230,60
20231218,120900,370222792,1231,1231,1231,1231,0
20231218,120800,370222792,1231,1230,1231,1230,251
20231218,120700,369914061,1231,1231,1231,1231,0
20231218,120600,369914061,1231,1231,1231,1231,0
20231218,120500,369914061,1231,1233,1233,1231,881
20231218,120400,368829546,1231,1232,1232,1231,444
20231218,120300,368282666,1232,1232,1232,1232,124
20231218,120200,368129898,1232,1232,1232,1232,11002
20231218,120100,354575434,1232,1232,1232,1232,15
20231218,120000,354556954,1232,1232,1232,1232,500
20231218,115900,353940954,1232,1232,1232,1232,7
20231218,115800,353932330,1232,1232,1232,1232,585
20231218,115700,353211610,1232,1232,1232,1232,320
20231218,115600,352817370,1232,1232,1232,1232,632
20231218,115500,352038746,1232,1232,1232,1232,7
20231218,115400,352030122,1233,1233,1233,1233,0
20231218,115300,352030122,1233,1233,1233,1233,1000
20231218,115200,350797122,1233,1233,1233,1233,0
20231218,115100,350797122,1233,1233,1233,1233,0
20231218,115000,350797122,1233,1233,1233,1233,9
20231218,114900,350786025,1233,1233,1233,1233,10
20231218,114800,350773695,1232,1232,1232,1232,0
20231218,114700,350773695,1232,1232,1232,1232,0
20231218,114600,350773695,1232,1232,1232,1232,64
20231218,114500,350694847,1232,1232,1232,1232,0
20231218,114400,350694847,1232,1232,1232,1232,507
20231218,114300,350070223,1232,1232,1232,1232,38
20231218,114200,350023407,1233,1233,1233,1233,0
20231218,114100,350023407,1233,1233,1233,1233,3
20231218,114000,350019708,1234,1234,1234,1234,325
20231218,113900,349618658,1234,1234,1234,1234,0
20231218,113800,349618658,1234,1234,1234,1234,1
20231218,113700,349617424,1234,1233,1234,1233,22
20231218,113600,349590288,1233,1233,1233,1233,2500
20231218,113500,346507788,1233,1233,1233,1233,0
20231218,113400,346507788,1233,1233,1233,1233,10
20231218,113300,346495458,1230,1230,1230,1230,535
20231218,113200,345837408,1230,1230,1230,1230,0
20231218,113100,345837408,1230,1230,1230,1230,50
20231218,113000,345775908,1230,1230,1230,1230,1303
20231218,112900,344173218,1233,1233,1233,1233,812
20231218,112800,343172022,1233,1233,1233,1233,0
20231218,112700,343172022,1233,1233,1233,1233,0
20231218,112600,343172022,1233,1232,1233,1232,2
20231218,112500,343169557,1230,1230,1230,1230,0
20231218,112400,343169557,1230,1230,1230,1230,0
20231218,112300,343169557,1230,1230,1230,1230,2533
20231218,112200,340053967,1233,1231,1233,1230,3057
20231218,112100,336293651,1230,1230,1230,1230,10
20231218,112000,336281351,1230,1231,1231,1230,4334
20231218,111900,330948521,1234,1234,1234,1234,0
20231218,111800,330948521,1234,1231,1234,1231,3208
20231218,111700,326996179,1234,1231,1234,1231,310
20231218,111600,326613669,1234,1234,1234,1234,0
20231218,111500,326613669,1234,1234,1234,1234,1
20231218,111400,326612435,1232,1232,1232,1232,535
20231218,111300,325953315,1232,1232,1234,1232,127
20231218,111200,325796827,1230,1230,1230,1230,1
20231218,111100,325795597,1234,1234,1234,1234,501
20231218,111000,325177363,1230,1230,1230,1230,333
20231218,110900,324767773,1230,1230,1230,1230,1000
20231218,110800,323537773,1230,1230,1230,1230,0
20231218,110700,323537773,1230,1230,1230,1230,8
20231218,110600,323527933,1235,1235,1235,1235,0
20231218,110500,323527933,1235,1230,1235,1230,823
20231218,110400,322515593,1235,1235,1235,1235,4
20231218,110300,322510653,1235,1235,1235,1235,0
20231218,110200,322510653,1235,1235,1235,1235,0
20231218,110100,322510653,1235,1235,1235,1235,610
20231218,110000,321757303,1235,1235,1235,1233,1191
20231218,105900,320287536,1235,1235,1235,1235,1000
20231218,105800,319052536,1235,1235,1235,1235,1500
20231218,105700,317200036,1235,1235,1235,1235,0
20231218,105600,317200036,1235,1230,1235,1230,60
20231218,105500,317126186,1235,1232,1235,1232,10300
20231218,105400,304419890,1233,1233,1233,1233,0
20231218,105300,304419890,1233,1233,1233,1233,0
20231218,105200,304419890,1233,1233,1233,1233,0
20231218,105100,304419890,1233,1232,1233,1232,160
20231218,105000,304222629,1233,1233,1233,1233,0
20231218,104900,304222629,1233,1232,1233,1232,200
20231218,104800,303976148,1233,1231,1233,1231,1712
20231218,104700,301867064,1231,1231,1231,1231,70
20231218,104600,301780894,1229,1229,1229,1229,500
20231218,104500,301166394,1229,1229,1229,1229,0
20231218,104400,301166394,1229,1229,1229,1229,0
20231218,104300,301166394,1229,1232,1232,1229,430
20231218,104200,300637744,1232,1232,1232,1232,0
20231218,104100,300637744,1232,1229,1232,1229,3
20231218,104000,300634051,1232,1229,1232,1229,36
20231218,103900,300589789,1229,1232,1232,1229,5849
20231218,103800,293401068,1229,1232,1232,1229,2405
20231218,103700,290443825,1231,1231,1231,1231,0
20231218,103600,290443825,1231,1231,1231,1231,409
20231218,103500,289940346,1230,1229,1231,1229,1479
20231218,103400,288121860,1229,1229,1229,1229,0
20231218,103300,288121860,1229,1229,1229,1229,127
20231218,103200,287965777,1229,1230,1230,1229,164
20231218,103100,287764220,1230,1230,1230,1230,105
20231218,103000,287635070,1227,1227,1227,1227,0
20231218,102900,287635070,1227,1227,1227,1227,5
20231218,102800,287628935,1225,1229,1229,1225,999
20231218,102700,286404103,1229,1229,1229,1229,1104
20231218,102600,285047287,1229,1230,1230,1229,3029
20231218,102500,281322017,1230,1230,1230,1230,210
20231218,102400,281063717,1230,1230,1230,1230,2
20231218,102300,281061257,1229,1229,1229,1229,280
20231218,102200,280717137,1232,1232,1232,1232,0
20231218,102100,280717137,1232,1232,1232,1232,0
20231218,102000,280717137,1232,1232,1232,1232,10
20231218,101900,280704817,1226,1227,1227,1225,12008
20231218,101800,265977810,1227,1231,1231,1227,10000
20231218,101700,253687764,1231,1231,1231,1231,50
20231218,101600,253626214,1231,1231,1231,1231,0
20231218,101500,253626214,1231,1231,1231,1231,20
20231218,101400,253601594,1234,1231,1234,1231,903
20231218,101300,252489965,1231,1231,1231,1231,80
20231218,101200,252391485,1231,1231,1231,1231,402
20231218,101100,251896623,1232,1232,1232,1232,1295
20231218,101000,250301183,1232,1232,1232,1232,700
20231218,100900,249438783,1231,1231,1231,1231,0
20231218,100800,249438783,1231,1232,1232,1231,3064
20231218,100700,245666179,1232,1232,1232,1231,1127
20231218,100600,244277784,1233,1234,1234,1233,51
20231218,100500,244214900,1234,1234,1234,1234,252
20231218,100400,243903932,1234,1233,1234,1233,3513
20231218,100300,239569672,1231,1231,1231,1231,300
20231218,100200,239200372,1231,1233,1233,1231,1728
20231218,100100,237072148,1234,1234,1234,1234,3
20231218,100000,237068446,1230,1231,1232,1230,576
20231218,095900,236359382,1234,1233,1234,1233,2320
20231218,095800,233497002,1234,1231,1234,1231,1645
20231218,095700,231471456,1231,1230,1231,1230,1975
20231218,095600,229041599,1230,1230,1230,1230,100
20231218,095500,228918599,1230,1229,1230,1229,106
20231218,095400,228788321,1230,1230,1230,1230,20
20231218,095300,228763721,1230,1231,1231,1230,674
20231218,095200,227934538,1231,1230,1231,1230,130
20231218,095100,227774518,1229,1229,1229,1229,1720
20231218,095000,225660638,1232,1232,1232,1232,10
20231218,094900,225648318,1227,1231,1231,1227,11341
20231218,094800,211705616,1232,1232,1232,1232,200
20231218,094700,211459216,1232,1233,1233,1231,827
20231218,094600,210440671,1233,1233,1233,1233,15
20231218,094500,210422176,1234,1233,1234,1233,7295
20231218,094400,201420346,1233,1233,1233,1233,1300
20231218,094300,199817446,1233,1231,1233,1231,186
20231218,094200,199588410,1233,1231,1233,1231,199
20231218,094100,199343431,1233,1233,1235,1233,7438
20231218,094000,190172373,1234,1234,1235,1234,4955
20231218,093900,184057898,1235,1235,1235,1235,350
20231218,093800,183625648,1235,1235,1236,1234,1000
20231218,093700,182390926,1235,1235,1235,1235,63
20231218,093600,182313121,1233,1236,1236,1233,2223
20231218,093500,179570937,1237,1232,1237,1232,3512
20231218,093400,175233867,1232,1234,1234,1232,204
20231218,093300,174982363,1234,1239,1239,1233,6194
20231218,093200,167339117,1239,1231,1240,1231,22375
20231218,093100,139702971,1230,1230,1230,1230,2610
20231218,093000,136492671,1230,1231,1231,1230,1100
20231218,092900,135139571,1231,1230,1231,1230,600
20231218,092800,134401271,1231,1230,1231,1229,6692
20231218,092700,126169469,1230,1229,1230,1229,1310
20231218,092600,124558865,1229,1229,1229,1229,110
20231218,092500,124423675,1229,1229,1230,1229,2500
20231218,092400,121349675,1229,1229,1229,1229,2080
20231218,092300,118793355,1229,1226,1229,1226,1509
20231218,092200,116938914,1229,1229,1229,1229,389
20231218,092100,116460833,1229,1230,1231,1229,5906
20231218,092000,109198677,1229,1227,1231,1227,22812
20231218,091900,81172421,1226,1227,1227,1226,110
20231218,091800,81037551,1226,1227,1227,1226,2281
20231218,091700,78241044,1227,1227,1227,1227,77
20231218,091600,78146565,1227,1229,1229,1227,4670
20231218,091500,72414359,1229,1225,1229,1225,1419
20231218,091400,70672816,1226,1227,1227,1226,1612
20231218,091300,68695187,1229,1229,1229,1228,1608
20231218,091200,66719005,1230,1229,1230,1229,5382
20231218,091100,60101232,1229,1228,1229,1227,2230
20231218,091000,57362075,1228,1229,1229,1228,2026
20231218,090900,54872125,1229,1222,1229,1222,6977
20231218,090800,46318745,1222,1224,1225,1222,856
20231218,090700,45272699,1222,1223,1223,1222,3510
20231218,090600,40981619,1226,1223,1226,1223,1407
20231218,090500,39258656,1226,1227,1227,1225,3847
20231218,090400,34542474,1227,1229,1229,1227,4405
20231218,090300,29137339,1227,1230,1230,1227,6233
20231218,090200,21485091,1230,1231,1231,1227,10959
20231218,090100,8005518,1225,1235,1235,1221,2679
20231218,090000,4722207,1236,1220,1236,1220,3851