KissMeData/002760/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,183800,224228691,1129,1129,1129,1129,4878
20241218,183700,224228691,1129,1129,1129,1129,0
20241218,183600,224228691,1129,1129,1129,1129,0
20241218,183500,224228691,1129,1129,1129,1129,0
20241218,183400,224228691,1129,1129,1129,1129,0
20241218,183300,224228691,1129,1129,1129,1129,0
20241218,183200,224228691,1129,1129,1129,1129,0
20241218,183100,224228691,1129,1129,1129,1129,0
20241218,183000,224228691,1129,1129,1129,1129,0
20241218,182900,224228691,1129,1129,1129,1129,0
20241218,182800,224228691,1129,1129,1129,1129,0
20241218,182700,224228691,1129,1129,1129,1129,0
20241218,182600,224228691,1129,1129,1129,1129,0
20241218,182500,224228691,1129,1129,1129,1129,0
20241218,182400,224228691,1129,1129,1129,1129,0
20241218,182300,224228691,1129,1129,1129,1129,0
20241218,182200,224228691,1129,1129,1129,1129,0
20241218,182100,224228691,1129,1129,1129,1129,0
20241218,182000,224228691,1129,1129,1129,1129,0
20241218,181900,224228691,1129,1129,1129,1129,0
20241218,181800,224228691,1129,1129,1129,1129,0
20241218,181700,224228691,1129,1129,1129,1129,0
20241218,181600,224228691,1129,1129,1129,1129,0
20241218,181500,224228691,1129,1129,1129,1129,0
20241218,181400,224228691,1129,1129,1129,1129,0
20241218,181300,224228691,1129,1129,1129,1129,0
20241218,181200,224228691,1129,1129,1129,1129,0
20241218,181100,224228691,1129,1129,1129,1129,0
20241218,181000,224228691,1129,1129,1129,1129,0
20241218,180900,224228691,1129,1129,1129,1129,0
20241218,180800,224228691,1129,1129,1129,1129,4878
20241218,180700,224228691,1129,1129,1129,1129,0
20241218,180600,224228691,1129,1129,1129,1129,0
20241218,180500,224228691,1129,1129,1129,1129,0
20241218,180400,224228691,1129,1129,1129,1129,0
20241218,180300,224228691,1129,1129,1129,1129,0
20241218,180200,224228691,1129,1129,1129,1129,0
20241218,180100,224228691,1129,1129,1129,1129,0
20241218,180000,224228691,1129,1129,1129,1129,0
20241218,175900,224228691,1129,1129,1129,1129,0
20241218,175800,224228691,1129,1129,1129,1129,0
20241218,175700,224228691,1129,1129,1129,1129,0
20241218,175600,224228691,1129,1129,1129,1129,0
20241218,175500,224228691,1129,1129,1129,1129,0
20241218,175400,224228691,1129,1129,1129,1129,0
20241218,175300,224228691,1129,1129,1129,1129,0
20241218,175200,224228691,1129,1129,1129,1129,0
20241218,175100,224228691,1129,1129,1129,1129,0
20241218,175000,224228691,1129,1129,1129,1129,0
20241218,174900,224228691,1129,1129,1129,1129,0
20241218,174800,224228691,1129,1129,1129,1129,0
20241218,174700,224228691,1129,1129,1129,1129,0
20241218,174600,224228691,1129,1129,1129,1129,0
20241218,174500,224228691,1129,1129,1129,1129,0
20241218,174400,224228691,1129,1129,1129,1129,0
20241218,174300,224228691,1129,1129,1129,1129,0
20241218,174200,224228691,1129,1129,1129,1129,0
20241218,174100,224228691,1129,1129,1129,1129,0
20241218,174000,224228691,1129,1129,1129,1129,0
20241218,173900,224228691,1129,1129,1129,1129,0
20241218,173800,224228691,1129,1129,1129,1129,4878
20241218,173700,224228691,1129,1129,1129,1129,0
20241218,173600,224228691,1129,1129,1129,1129,0
20241218,173500,224228691,1129,1129,1129,1129,0
20241218,173400,224228691,1129,1129,1129,1129,0
20241218,173300,224228691,1129,1129,1129,1129,0
20241218,173200,224228691,1129,1129,1129,1129,0
20241218,173100,224228691,1129,1129,1129,1129,0
20241218,173000,224228691,1129,1129,1129,1129,0
20241218,172900,224228691,1129,1129,1129,1129,0
20241218,172800,224228691,1129,1129,1129,1129,0
20241218,172700,224228691,1129,1129,1129,1129,0
20241218,172600,224228691,1129,1129,1129,1129,0
20241218,172500,224228691,1129,1129,1129,1129,0
20241218,172400,224228691,1129,1129,1129,1129,0
20241218,172300,224228691,1129,1129,1129,1129,0
20241218,172200,224228691,1129,1129,1129,1129,0
20241218,172100,224228691,1129,1129,1129,1129,0
20241218,172000,224228691,1129,1129,1129,1129,0
20241218,171900,224228691,1129,1129,1129,1129,0
20241218,171800,224228691,1129,1129,1129,1129,0
20241218,171700,224228691,1129,1129,1129,1129,0
20241218,171600,224228691,1129,1129,1129,1129,0
20241218,171500,224228691,1129,1129,1129,1129,0
20241218,171400,224228691,1129,1129,1129,1129,0
20241218,171300,224228691,1129,1129,1129,1129,0
20241218,171200,224228691,1129,1129,1129,1129,0
20241218,171100,224228691,1129,1129,1129,1129,0
20241218,171000,224228691,1129,1129,1129,1129,0
20241218,170900,224228691,1129,1129,1129,1129,0
20241218,170800,224228691,1129,1129,1129,1129,4878
20241218,170700,224228691,1129,1129,1129,1129,0
20241218,170600,224228691,1129,1129,1129,1129,0
20241218,170500,224228691,1129,1129,1129,1129,0
20241218,170400,224228691,1129,1129,1129,1129,0
20241218,170300,224228691,1129,1129,1129,1129,0
20241218,170200,224228691,1129,1129,1129,1129,0
20241218,170100,224228691,1129,1129,1129,1129,0
20241218,170000,224228691,1129,1129,1129,1129,0
20241218,165900,224228691,1129,1129,1129,1129,0
20241218,165800,224228691,1129,1129,1129,1129,0
20241218,165700,224228691,1129,1129,1129,1129,0
20241218,165600,224228691,1129,1129,1129,1129,0
20241218,165500,224228691,1129,1129,1129,1129,0
20241218,165400,224228691,1129,1129,1129,1129,0
20241218,165300,224228691,1129,1129,1129,1129,0
20241218,165200,224228691,1129,1129,1129,1129,0
20241218,165100,224228691,1129,1129,1129,1129,0
20241218,165000,224228691,1129,1129,1129,1129,0
20241218,164900,224228691,1129,1129,1129,1129,0
20241218,164800,224228691,1129,1129,1129,1129,0
20241218,164700,224228691,1129,1129,1129,1129,0
20241218,164600,224228691,1129,1129,1129,1129,0
20241218,164500,224228691,1129,1129,1129,1129,0
20241218,164400,224228691,1129,1129,1129,1129,0
20241218,164300,224228691,1129,1129,1129,1129,0
20241218,164200,224228691,1129,1129,1129,1129,0
20241218,164100,224228691,1129,1129,1129,1129,0
20241218,164000,224228691,1129,1129,1129,1129,0
20241218,163900,224228691,1129,1129,1129,1129,0
20241218,163800,224228691,1129,1129,1129,1129,4878
20241218,163700,224228691,1129,1129,1129,1129,0
20241218,163600,224228691,1129,1129,1129,1129,0
20241218,163500,224228691,1129,1129,1129,1129,0
20241218,163400,224228691,1129,1129,1129,1129,0
20241218,163300,224228691,1129,1129,1129,1129,0
20241218,163200,224228691,1129,1129,1129,1129,0
20241218,163100,224228691,1129,1129,1129,1129,0
20241218,163000,224228691,1129,1129,1129,1129,0
20241218,162900,224228691,1129,1129,1129,1129,0
20241218,162800,224228691,1129,1129,1129,1129,0
20241218,162700,224228691,1129,1129,1129,1129,0
20241218,162600,224228691,1129,1129,1129,1129,0
20241218,162500,224228691,1129,1129,1129,1129,0
20241218,162400,224228691,1129,1129,1129,1129,0
20241218,162300,224228691,1129,1129,1129,1129,0
20241218,162200,224228691,1129,1129,1129,1129,0
20241218,162100,224228691,1129,1129,1129,1129,0
20241218,162000,224228691,1129,1129,1129,1129,0
20241218,161900,224228691,1129,1129,1129,1129,0
20241218,161800,224228691,1129,1129,1129,1129,0
20241218,161700,224228691,1129,1129,1129,1129,0
20241218,161600,224228691,1129,1129,1129,1129,0
20241218,161500,224228691,1129,1129,1129,1129,0
20241218,161400,224228691,1129,1129,1129,1129,0
20241218,161300,224228691,1129,1129,1129,1129,0
20241218,161200,224228691,1129,1129,1129,1129,0
20241218,161100,224228691,1129,1129,1129,1129,0
20241218,161000,224228691,1129,1129,1129,1129,0
20241218,160900,224228691,1129,1129,1129,1129,0
20241218,160800,224228691,1129,1129,1129,1129,4878
20241218,160700,224228691,1129,1129,1129,1129,0
20241218,160600,224228691,1129,1129,1129,1129,0
20241218,160500,224228691,1129,1129,1129,1129,0
20241218,160400,224228691,1129,1129,1129,1129,0
20241218,160300,224228691,1129,1129,1129,1129,0
20241218,160200,224228691,1129,1129,1129,1129,0
20241218,160100,224228691,1129,1129,1129,1129,0
20241218,160000,224228691,1129,1129,1129,1129,0
20241218,155900,224228691,1129,1129,1129,1129,0
20241218,155800,224228691,1129,1129,1129,1129,0
20241218,155700,224228691,1129,1129,1129,1129,0
20241218,155600,224228691,1129,1129,1129,1129,0
20241218,155500,224228691,1129,1129,1129,1129,0
20241218,155400,224228691,1129,1129,1129,1129,0
20241218,155300,224228691,1129,1129,1129,1129,0
20241218,155200,224228691,1129,1129,1129,1129,0
20241218,155100,224228691,1129,1129,1129,1129,0
20241218,155000,224228691,1129,1129,1129,1129,0
20241218,154900,224228691,1129,1129,1129,1129,0
20241218,154800,224228691,1129,1129,1129,1129,0
20241218,154700,224228691,1129,1129,1129,1129,0
20241218,154600,224228691,1129,1129,1129,1129,0
20241218,154500,224228691,1129,1129,1129,1129,0
20241218,154400,224228691,1129,1129,1129,1129,0
20241218,154300,224228691,1129,1129,1129,1129,0
20241218,154200,224228691,1129,1129,1129,1129,0
20241218,154100,224228691,1129,1129,1129,1129,0
20241218,154000,224228691,1129,1129,1129,1129,0
20241218,153900,224228691,1129,1129,1129,1129,0
20241218,153800,224228691,1129,1129,1129,1129,4878
20241218,153700,224228691,1129,1129,1129,1129,0
20241218,153600,224228691,1129,1129,1129,1129,0
20241218,153500,224228691,1129,1129,1129,1129,0
20241218,153400,224228691,1129,1129,1129,1129,0
20241218,153300,224228691,1129,1129,1129,1129,0
20241218,153200,224228691,1129,1129,1129,1129,0
20241218,153100,224228691,1129,1129,1129,1129,0
20241218,153000,224228691,1129,1129,1129,1129,4878
20241218,152900,218721429,1126,1126,1126,1126,0
20241218,152800,218721429,1126,1126,1126,1126,0
20241218,152700,218721429,1126,1126,1126,1126,0
20241218,152600,218721429,1126,1126,1126,1126,0
20241218,152500,218721429,1126,1126,1126,1126,0
20241218,152400,218721429,1126,1126,1126,1126,0
20241218,152300,218721429,1126,1126,1126,1126,0
20241218,152200,218721429,1126,1126,1126,1126,0
20241218,152100,218721429,1126,1126,1126,1126,0
20241218,152000,218721429,1126,1126,1126,1126,0
20241218,151900,218721429,1126,1130,1130,1121,1589
20241218,151800,216937666,1127,1130,1131,1127,216
20241218,151700,216693413,1130,1130,1130,1130,219
20241218,151600,216445943,1130,1130,1132,1130,1005
20241218,151500,215308326,1132,1131,1132,1130,99
20241218,151400,215196357,1124,1126,1131,1124,1647
20241218,151300,213344015,1124,1131,1131,1124,10000
20241218,151200,202092433,1137,1136,1138,1136,4878
20241218,151100,196544975,1136,1127,1136,1124,18410
20241218,151000,175727830,1126,1126,1126,1126,0
20241218,150900,175727830,1126,1126,1126,1126,0
20241218,150800,175727830,1126,1126,1126,1126,1062
20241218,150700,174532018,1126,1126,1126,1126,0
20241218,150600,174532018,1126,1126,1126,1126,1
20241218,150500,174530892,1126,1126,1126,1126,539
20241218,150400,173923978,1126,1126,1126,1126,763
20241218,150300,173064840,1127,1128,1128,1127,610
20241218,150200,172377369,1128,1128,1128,1128,5
20241218,150100,172371729,1128,1128,1128,1128,0
20241218,150000,172371729,1128,1128,1128,1128,0
20241218,145900,172371729,1128,1128,1128,1128,0
20241218,145800,172371729,1128,1127,1128,1127,401
20241218,145700,171919801,1128,1128,1128,1128,0
20241218,145600,171919801,1128,1128,1128,1128,0
20241218,145500,171919801,1128,1128,1128,1128,0
20241218,145400,171919801,1128,1128,1128,1128,132
20241218,145300,171770905,1128,1128,1128,1128,300
20241218,145200,171432505,1128,1128,1128,1128,0
20241218,145100,171432505,1128,1128,1128,1128,21
20241218,145000,171408817,1127,1127,1127,1127,0
20241218,144900,171408817,1127,1127,1127,1127,2317
20241218,144800,168797558,1128,1128,1128,1128,383
20241218,144700,168365534,1129,1129,1129,1129,0
20241218,144600,168365534,1129,1129,1129,1129,0
20241218,144500,168365534,1129,1129,1129,1129,0
20241218,144400,168365534,1129,1129,1129,1129,0
20241218,144300,168365534,1129,1129,1129,1129,1
20241218,144200,168364405,1132,1132,1132,1132,0
20241218,144100,168364405,1132,1129,1132,1129,25
20241218,144000,168336152,1129,1128,1129,1126,799
20241218,143900,167435288,1127,1127,1127,1127,0
20241218,143800,167435288,1127,1127,1127,1127,0
20241218,143700,167435288,1127,1129,1129,1127,668
20241218,143600,166681689,1129,1129,1129,1129,1177
20241218,143500,165352856,1132,1129,1132,1129,42
20241218,143400,165305362,1130,1129,1130,1129,10
20241218,143300,165294071,1128,1127,1128,1127,4082
20241218,143200,160693648,1127,1127,1127,1127,0
20241218,143100,160693648,1127,1127,1127,1127,0
20241218,143000,160693648,1127,1127,1127,1127,0
20241218,142900,160693648,1127,1127,1127,1127,1
20241218,142800,160692521,1126,1126,1126,1126,0
20241218,142700,160692521,1126,1126,1126,1126,0
20241218,142600,160692521,1126,1126,1126,1126,0
20241218,142500,160692521,1126,1127,1127,1126,1660
20241218,142400,158822084,1124,1124,1124,1124,539
20241218,142300,158216248,1124,1124,1124,1124,0
20241218,142200,158216248,1124,1124,1124,1124,690
20241218,142100,157440688,1124,1124,1124,1124,0
20241218,142000,157440688,1124,1126,1126,1124,1582
20241218,141900,155659376,1126,1126,1126,1126,0
20241218,141800,155659376,1126,1126,1126,1126,0
20241218,141700,155659376,1126,1126,1126,1126,0
20241218,141600,155659376,1126,1126,1126,1126,0
20241218,141500,155659376,1126,1126,1126,1126,6
20241218,141400,155652620,1126,1126,1126,1126,90
20241218,141300,155551280,1126,1126,1126,1126,700
20241218,141200,154763080,1126,1126,1126,1126,0
20241218,141100,154763080,1126,1126,1126,1126,0
20241218,141000,154763080,1126,1126,1126,1126,1000
20241218,140900,153637080,1124,1124,1124,1124,0
20241218,140800,153637080,1124,1124,1124,1124,0
20241218,140700,153637080,1124,1124,1124,1124,0
20241218,140600,153637080,1124,1124,1124,1124,599
20241218,140500,152963804,1124,1124,1124,1124,0
20241218,140400,152963804,1124,1124,1124,1124,0
20241218,140300,152963804,1124,1124,1124,1124,0
20241218,140200,152963804,1124,1124,1124,1124,128
20241218,140100,152819932,1127,1127,1127,1127,2
20241218,140000,152817678,1127,1127,1127,1127,0
20241218,135900,152817678,1127,1127,1127,1127,4
20241218,135800,152813170,1127,1124,1127,1124,954
20241218,135700,151739146,1124,1124,1124,1124,0
20241218,135600,151739146,1124,1124,1124,1124,2281
20241218,135500,149175302,1122,1122,1122,1122,0
20241218,135400,149175302,1122,1122,1122,1122,0
20241218,135300,149175302,1122,1122,1122,1122,22
20241218,135200,149150618,1124,1124,1124,1124,0
20241218,135100,149150618,1124,1124,1124,1124,0
20241218,135000,149150618,1124,1124,1124,1124,0
20241218,134900,149150618,1124,1124,1124,1124,0
20241218,134800,149150618,1124,1123,1124,1122,36
20241218,134700,149110191,1123,1120,1123,1118,1287
20241218,134600,147670418,1121,1121,1121,1121,50
20241218,134500,147614368,1121,1121,1121,1121,101
20241218,134400,147501147,1121,1121,1121,1121,8
20241218,134300,147492179,1122,1122,1122,1122,0
20241218,134200,147492179,1122,1122,1122,1122,0
20241218,134100,147492179,1122,1122,1122,1122,1
20241218,134000,147491057,1123,1124,1124,1123,4
20241218,133900,147486564,1124,1121,1124,1121,280
20241218,133800,147172679,1122,1124,1124,1122,2
20241218,133700,147170433,1118,1118,1118,1118,0
20241218,133600,147170433,1118,1118,1118,1118,903
20241218,133500,146160879,1118,1118,1118,1118,0
20241218,133400,146160879,1118,1118,1118,1118,0
20241218,133300,146160879,1118,1118,1118,1118,500
20241218,133200,145601879,1118,1118,1118,1118,6866
20241218,133100,137925691,1124,1123,1124,1120,4779
20241218,133000,132564897,1124,1124,1124,1124,0
20241218,132900,132564897,1124,1124,1124,1124,0
20241218,132800,132564897,1124,1124,1124,1124,0
20241218,132700,132564897,1124,1124,1124,1124,0
20241218,132600,132564897,1124,1122,1124,1122,1570
20241218,132500,130800765,1122,1122,1122,1122,60
20241218,132400,130733445,1122,1121,1122,1121,1809
20241218,132300,128705391,1120,1120,1120,1120,58
20241218,132200,128640431,1121,1121,1121,1121,474
20241218,132100,128109077,1122,1122,1122,1122,1
20241218,132000,128107955,1118,1118,1118,1118,0
20241218,131900,128107955,1118,1120,1120,1118,899
20241218,131800,127102851,1122,1122,1122,1122,0
20241218,131700,127102851,1122,1122,1122,1122,1
20241218,131600,127101729,1124,1124,1124,1124,0
20241218,131500,127101729,1124,1124,1124,1124,0
20241218,131400,127101729,1124,1124,1124,1124,0
20241218,131300,127101729,1124,1120,1124,1119,9562
20241218,131200,116399342,1121,1123,1123,1121,1036
20241218,131100,115237174,1123,1123,1123,1123,0
20241218,131000,115237174,1123,1123,1123,1123,100
20241218,130900,115124874,1123,1123,1123,1123,0
20241218,130800,115124874,1123,1123,1123,1123,20
20241218,130700,115102414,1124,1122,1124,1122,690
20241218,130600,114328232,1121,1122,1122,1121,800
20241218,130500,113431332,1124,1124,1124,1124,0
20241218,130400,113431332,1124,1122,1124,1122,232
20241218,130300,113170896,1124,1122,1124,1122,13
20241218,130200,113156308,1123,1122,1123,1122,30
20241218,130100,113122628,1122,1122,1124,1122,3
20241218,130000,113119260,1123,1123,1124,1122,6
20241218,125900,113112524,1120,1120,1120,1120,0
20241218,125800,113112524,1120,1120,1120,1120,0
20241218,125700,113112524,1120,1120,1120,1120,0
20241218,125600,113112524,1120,1120,1120,1120,829
20241218,125500,112184044,1120,1120,1120,1120,0
20241218,125400,112184044,1120,1120,1120,1120,70
20241218,125300,112105644,1120,1120,1120,1120,0
20241218,125200,112105644,1120,1121,1121,1120,1692
20241218,125100,110210574,1120,1120,1120,1120,0
20241218,125000,110210574,1120,1120,1120,1120,0
20241218,124900,110210574,1120,1120,1120,1120,0
20241218,124800,110210574,1120,1120,1120,1120,0
20241218,124700,110210574,1120,1120,1120,1120,41
20241218,124600,110164654,1120,1120,1120,1120,100
20241218,124500,110052654,1120,1120,1120,1120,40
20241218,124400,110007854,1120,1120,1120,1120,0
20241218,124300,110007854,1120,1120,1120,1120,1
20241218,124200,110006734,1120,1120,1120,1120,0
20241218,124100,110006734,1120,1120,1120,1120,50
20241218,124000,109950734,1120,1120,1120,1120,0
20241218,123900,109950734,1120,1120,1120,1120,0
20241218,123800,109950734,1120,1120,1120,1120,0
20241218,123700,109950734,1120,1120,1120,1120,0
20241218,123600,109950734,1120,1122,1122,1120,291
20241218,123500,109624705,1123,1123,1123,1123,0
20241218,123400,109624705,1123,1123,1123,1123,0
20241218,123300,109624705,1123,1123,1123,1123,0
20241218,123200,109624705,1123,1123,1123,1123,0
20241218,123100,109624705,1123,1123,1123,1123,0
20241218,123000,109624705,1123,1123,1123,1123,3
20241218,122900,109621336,1124,1124,1124,1124,0
20241218,122800,109621336,1124,1124,1124,1124,0
20241218,122700,109621336,1124,1124,1124,1124,0
20241218,122600,109621336,1124,1125,1125,1124,107
20241218,122500,109501066,1124,1124,1124,1124,0
20241218,122400,109501066,1124,1124,1124,1124,0
20241218,122300,109501066,1124,1124,1124,1124,0
20241218,122200,109501066,1124,1124,1124,1124,459
20241218,122100,108985150,1126,1125,1126,1125,33
20241218,122000,108948022,1124,1124,1124,1124,3
20241218,121900,108944650,1123,1121,1123,1121,480
20241218,121800,108405912,1121,1121,1121,1121,48
20241218,121700,108352104,1120,1123,1123,1120,90
20241218,121600,108251040,1122,1122,1122,1122,4013
20241218,121500,103748454,1122,1122,1122,1122,0
20241218,121400,103748454,1122,1122,1122,1122,0
20241218,121300,103748454,1122,1123,1124,1122,118
20241218,121200,103616054,1123,1125,1126,1123,1253
20241218,121100,102208085,1124,1124,1124,1124,81
20241218,121000,102117041,1124,1124,1124,1124,0
20241218,120900,102117041,1124,1124,1124,1124,2
20241218,120800,102114793,1124,1124,1124,1124,0
20241218,120700,102114793,1124,1124,1124,1124,0
20241218,120600,102114793,1124,1124,1124,1124,0
20241218,120500,102114793,1124,1124,1124,1124,17
20241218,120400,102095685,1126,1123,1126,1123,111
20241218,120300,101971029,1123,1123,1123,1123,10
20241218,120200,101959799,1122,1122,1122,1122,1
20241218,120100,101958677,1126,1126,1126,1126,0
20241218,120000,101958677,1126,1126,1126,1126,0
20241218,115900,101958677,1126,1126,1126,1126,0
20241218,115800,101958677,1126,1126,1126,1126,0
20241218,115700,101958677,1126,1126,1126,1126,1
20241218,115600,101957551,1120,1120,1120,1120,0
20241218,115500,101957551,1120,1120,1120,1120,253
20241218,115400,101674191,1126,1126,1126,1126,0
20241218,115300,101674191,1126,1126,1126,1126,0
20241218,115200,101674191,1126,1126,1126,1126,0
20241218,115100,101674191,1126,1126,1126,1126,1
20241218,115000,101673065,1120,1121,1121,1120,2500
20241218,114900,98872295,1120,1123,1123,1120,5991
20241218,114800,92162347,1126,1126,1126,1126,800
20241218,114700,91261547,1126,1125,1126,1125,428
20241218,114600,90780046,1124,1124,1124,1124,0
20241218,114500,90780046,1124,1124,1124,1124,0
20241218,114400,90780046,1124,1124,1124,1124,10
20241218,114300,90768806,1126,1123,1126,1123,12
20241218,114200,90755297,1120,1120,1120,1120,236
20241218,114100,90490977,1120,1120,1120,1120,0
20241218,114000,90490977,1120,1124,1124,1120,10659
20241218,113900,78547382,1124,1124,1124,1124,1
20241218,113800,78546258,1125,1125,1125,1125,10
20241218,113700,78535008,1125,1125,1125,1125,0
20241218,113600,78535008,1125,1125,1125,1125,0
20241218,113500,78535008,1125,1125,1125,1125,278
20241218,113400,78222258,1125,1125,1125,1125,38
20241218,113300,78179508,1126,1126,1126,1126,177
20241218,113200,77980206,1126,1126,1126,1126,0
20241218,113100,77980206,1126,1126,1126,1126,0
20241218,113000,77980206,1126,1126,1126,1126,0
20241218,112900,77980206,1126,1126,1126,1126,4
20241218,112800,77975702,1126,1126,1126,1126,0
20241218,112700,77975702,1126,1126,1126,1126,0
20241218,112600,77975702,1126,1126,1126,1126,0
20241218,112500,77975702,1126,1127,1127,1126,201
20241218,112400,77749177,1130,1130,1130,1130,0
20241218,112300,77749177,1130,1130,1130,1130,0
20241218,112200,77749177,1130,1130,1130,1130,0
20241218,112100,77749177,1130,1130,1130,1130,0
20241218,112000,77749177,1130,1129,1130,1129,2
20241218,111900,77746918,1124,1124,1124,1124,500
20241218,111800,77184918,1126,1126,1126,1126,0
20241218,111700,77184918,1126,1126,1126,1126,0
20241218,111600,77184918,1126,1126,1126,1126,0
20241218,111500,77184918,1126,1126,1126,1126,0
20241218,111400,77184918,1126,1126,1126,1126,0
20241218,111300,77184918,1126,1126,1126,1126,980
20241218,111200,76081438,1130,1130,1130,1130,0
20241218,111100,76081438,1130,1130,1130,1130,0
20241218,111000,76081438,1130,1130,1130,1130,0
20241218,110900,76081438,1130,1130,1130,1130,100
20241218,110800,75968438,1130,1130,1130,1130,9
20241218,110700,75958268,1129,1129,1129,1129,0
20241218,110600,75958268,1129,1129,1129,1129,0
20241218,110500,75958268,1129,1124,1129,1124,935
20241218,110400,74906190,1124,1124,1124,1124,10
20241218,110300,74894950,1124,1124,1124,1124,0
20241218,110200,74894950,1124,1124,1124,1124,0
20241218,110100,74894950,1124,1124,1124,1124,7
20241218,110000,74887082,1125,1125,1125,1125,894
20241218,105900,73881332,1125,1126,1126,1125,342
20241218,105800,73496581,1125,1125,1125,1125,98
20241218,105700,73386331,1124,1124,1124,1124,0
20241218,105600,73386331,1124,1124,1124,1124,0
20241218,105500,73386331,1124,1125,1125,1124,7
20241218,105400,73378462,1125,1125,1125,1125,1
20241218,105300,73377337,1125,1126,1126,1125,105
20241218,105200,73259112,1125,1126,1126,1125,160
20241218,105100,73078966,1126,1126,1126,1126,0
20241218,105000,73078966,1126,1126,1126,1126,0
20241218,104900,73078966,1126,1126,1126,1125,1008
20241218,104800,71944958,1126,1127,1130,1126,382
20241218,104700,71514821,1127,1125,1130,1125,1163
20241218,104600,70206137,1124,1124,1124,1124,0
20241218,104500,70206137,1124,1124,1124,1124,1
20241218,104400,70205013,1124,1124,1124,1124,126
20241218,104300,70063389,1125,1125,1125,1125,81
20241218,104200,69972264,1125,1125,1125,1125,0
20241218,104100,69972264,1125,1125,1125,1125,9
20241218,104000,69962139,1125,1125,1125,1125,69
20241218,103900,69884514,1128,1128,1128,1128,10
20241218,103800,69873234,1128,1128,1128,1128,1
20241218,103700,69872106,1126,1126,1126,1126,612
20241218,103600,69182994,1127,1127,1127,1127,10
20241218,103500,69171724,1128,1128,1128,1128,0
20241218,103400,69171724,1128,1128,1128,1128,0
20241218,103300,69171724,1128,1128,1128,1128,0
20241218,103200,69171724,1128,1128,1128,1128,0
20241218,103100,69171724,1128,1128,1128,1128,1
20241218,103000,69170596,1129,1129,1129,1129,0
20241218,102900,69170596,1129,1129,1129,1129,0
20241218,102800,69170596,1129,1129,1129,1129,0
20241218,102700,69170596,1129,1130,1130,1129,44
20241218,102600,69120878,1129,1129,1129,1129,0
20241218,102500,69120878,1129,1130,1130,1129,4
20241218,102400,69116359,1127,1130,1132,1127,1249
20241218,102300,67708178,1132,1132,1132,1132,0
20241218,102200,67708178,1132,1132,1132,1132,1
20241218,102100,67707046,1131,1131,1131,1131,188
20241218,102000,67494418,1131,1131,1132,1129,1270
20241218,101900,66060309,1132,1132,1132,1132,20
20241218,101800,66037669,1131,1133,1133,1131,2
20241218,101700,66035405,1133,1133,1133,1133,1
20241218,101600,66034272,1129,1133,1133,1129,90
20241218,101500,65932306,1133,1133,1133,1133,1
20241218,101400,65931173,1128,1128,1128,1128,0
20241218,101300,65931173,1128,1130,1130,1128,327
20241218,101200,65562115,1133,1133,1133,1133,0
20241218,101100,65562115,1133,1133,1133,1133,2
20241218,101000,65559849,1130,1128,1130,1128,446
20241218,100900,65056717,1128,1128,1128,1128,3
20241218,100800,65053333,1128,1128,1128,1128,0
20241218,100700,65053333,1128,1128,1128,1128,1
20241218,100600,65052205,1127,1127,1127,1127,0
20241218,100500,65052205,1127,1127,1127,1127,0
20241218,100400,65052205,1127,1127,1127,1127,50
20241218,100300,64995855,1128,1128,1128,1128,0
20241218,100200,64995855,1128,1128,1128,1128,0
20241218,100100,64995855,1128,1128,1128,1128,0
20241218,100000,64995855,1128,1128,1128,1128,0
20241218,095900,64995855,1128,1128,1128,1128,574
20241218,095800,64348383,1128,1128,1128,1128,0
20241218,095700,64348383,1128,1128,1128,1128,0
20241218,095600,64348383,1128,1128,1128,1128,0
20241218,095500,64348383,1128,1129,1129,1128,1921
20241218,095400,62181415,1132,1132,1132,1132,0
20241218,095300,62181415,1132,1132,1132,1132,1003
20241218,095200,61046019,1133,1133,1133,1133,0
20241218,095100,61046019,1133,1133,1133,1133,0
20241218,095000,61046019,1133,1133,1133,1133,0
20241218,094900,61046019,1133,1133,1133,1133,0
20241218,094800,61046019,1133,1130,1133,1130,13
20241218,094700,61031306,1129,1129,1129,1129,181
20241218,094600,60826957,1133,1132,1133,1132,5
20241218,094500,60821296,1133,1133,1133,1133,1
20241218,094400,60820163,1128,1128,1128,1128,100
20241218,094300,60707363,1127,1128,1128,1127,100
20241218,094200,60594637,1128,1128,1128,1128,0
20241218,094100,60594637,1128,1128,1128,1128,100
20241218,094000,60481837,1133,1133,1133,1133,1026
20241218,093900,59319379,1133,1133,1133,1133,0
20241218,093800,59319379,1133,1128,1133,1127,666
20241218,093700,58568647,1128,1134,1134,1128,51
20241218,093600,58511113,1128,1129,1134,1128,120
20241218,093500,58375743,1128,1129,1134,1128,105
20241218,093400,58256998,1134,1127,1134,1127,26
20241218,093300,58227648,1134,1129,1134,1128,25
20241218,093200,58199427,1130,1131,1134,1130,18
20241218,093100,58179065,1134,1134,1134,1126,5819
20241218,093000,51611011,1135,1135,1135,1135,10
20241218,092900,51599661,1132,1132,1132,1132,31
20241218,092800,51564569,1135,1128,1135,1128,3750
20241218,092700,47333254,1128,1128,1128,1128,2
20241218,092600,47330998,1128,1128,1128,1127,1971
20241218,092500,45107749,1128,1128,1128,1128,80
20241218,092400,45017509,1129,1129,1129,1129,10
20241218,092300,45006219,1130,1129,1130,1129,557
20241218,092200,44377365,1130,1130,1130,1130,5
20241218,092100,44371715,1132,1134,1134,1132,190
20241218,092000,44156257,1129,1129,1129,1129,51
20241218,091900,44098678,1137,1137,1137,1137,0
20241218,091800,44098678,1137,1137,1137,1137,0
20241218,091700,44098678,1137,1132,1137,1129,11894
20241218,091600,30640326,1132,1132,1132,1132,76
20241218,091500,30554294,1132,1134,1134,1132,300
20241218,091400,30214683,1135,1135,1135,1135,11
20241218,091300,30202198,1139,1139,1139,1139,0
20241218,091200,30202198,1139,1139,1139,1139,0
20241218,091100,30202198,1139,1138,1139,1138,108
20241218,091000,30079192,1139,1139,1139,1139,1
20241218,090900,30078053,1138,1138,1138,1138,600
20241218,090800,29395253,1130,1139,1139,1130,4114
20241218,090700,24739319,1135,1139,1139,1135,12
20241218,090600,24725679,1140,1139,1140,1139,66
20241218,090500,24650447,1138,1130,1138,1128,1413
20241218,090400,23047980,1136,1136,1136,1136,1488
20241218,090300,21357612,1136,1128,1136,1128,57
20241218,090200,21293019,1136,1136,1136,1133,20
20241218,090100,21270325,1139,1121,1150,1121,9575
20241218,090000,10467370,1121,1126,1126,1112,9352