KissMeData/042110/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,192700,61539294,1445,1445,1445,1445,1968
20241218,192600,61539294,1445,1445,1445,1445,0
20241218,192500,61539294,1445,1445,1445,1445,0
20241218,192400,61539294,1445,1445,1445,1445,0
20241218,192300,61539294,1445,1445,1445,1445,0
20241218,192200,61539294,1445,1445,1445,1445,0
20241218,192100,61539294,1445,1445,1445,1445,0
20241218,192000,61539294,1445,1445,1445,1445,0
20241218,191900,61539294,1445,1445,1445,1445,0
20241218,191800,61539294,1445,1445,1445,1445,0
20241218,191700,61539294,1445,1445,1445,1445,0
20241218,191600,61539294,1445,1445,1445,1445,0
20241218,191500,61539294,1445,1445,1445,1445,0
20241218,191400,61539294,1445,1445,1445,1445,0
20241218,191300,61539294,1445,1445,1445,1445,0
20241218,191200,61539294,1445,1445,1445,1445,0
20241218,191100,61539294,1445,1445,1445,1445,0
20241218,191000,61539294,1445,1445,1445,1445,0
20241218,190900,61539294,1445,1445,1445,1445,0
20241218,190800,61539294,1445,1445,1445,1445,0
20241218,190700,61539294,1445,1445,1445,1445,0
20241218,190600,61539294,1445,1445,1445,1445,0
20241218,190500,61539294,1445,1445,1445,1445,0
20241218,190400,61539294,1445,1445,1445,1445,0
20241218,190300,61539294,1445,1445,1445,1445,0
20241218,190200,61539294,1445,1445,1445,1445,0
20241218,190100,61539294,1445,1445,1445,1445,0
20241218,190000,61539294,1445,1445,1445,1445,0
20241218,185900,61539294,1445,1445,1445,1445,0
20241218,185800,61539294,1445,1445,1445,1445,0
20241218,185700,61539294,1445,1445,1445,1445,1968
20241218,185600,61539294,1445,1445,1445,1445,0
20241218,185500,61539294,1445,1445,1445,1445,0
20241218,185400,61539294,1445,1445,1445,1445,0
20241218,185300,61539294,1445,1445,1445,1445,0
20241218,185200,61539294,1445,1445,1445,1445,0
20241218,185100,61539294,1445,1445,1445,1445,0
20241218,185000,61539294,1445,1445,1445,1445,0
20241218,184900,61539294,1445,1445,1445,1445,0
20241218,184800,61539294,1445,1445,1445,1445,0
20241218,184700,61539294,1445,1445,1445,1445,0
20241218,184600,61539294,1445,1445,1445,1445,0
20241218,184500,61539294,1445,1445,1445,1445,0
20241218,184400,61539294,1445,1445,1445,1445,0
20241218,184300,61539294,1445,1445,1445,1445,0
20241218,184200,61539294,1445,1445,1445,1445,0
20241218,184100,61539294,1445,1445,1445,1445,0
20241218,184000,61539294,1445,1445,1445,1445,0
20241218,183900,61539294,1445,1445,1445,1445,0
20241218,183800,61539294,1445,1445,1445,1445,0
20241218,183700,61539294,1445,1445,1445,1445,0
20241218,183600,61539294,1445,1445,1445,1445,0
20241218,183500,61539294,1445,1445,1445,1445,0
20241218,183400,61539294,1445,1445,1445,1445,0
20241218,183300,61539294,1445,1445,1445,1445,0
20241218,183200,61539294,1445,1445,1445,1445,0
20241218,183100,61539294,1445,1445,1445,1445,0
20241218,183000,61539294,1445,1445,1445,1445,0
20241218,182900,61539294,1445,1445,1445,1445,0
20241218,182800,61539294,1445,1445,1445,1445,0
20241218,182700,61539294,1445,1445,1445,1445,1968
20241218,182600,61539294,1445,1445,1445,1445,0
20241218,182500,61539294,1445,1445,1445,1445,0
20241218,182400,61539294,1445,1445,1445,1445,0
20241218,182300,61539294,1445,1445,1445,1445,0
20241218,182200,61539294,1445,1445,1445,1445,0
20241218,182100,61539294,1445,1445,1445,1445,0
20241218,182000,61539294,1445,1445,1445,1445,0
20241218,181900,61539294,1445,1445,1445,1445,0
20241218,181800,61539294,1445,1445,1445,1445,0
20241218,181700,61539294,1445,1445,1445,1445,0
20241218,181600,61539294,1445,1445,1445,1445,0
20241218,181500,61539294,1445,1445,1445,1445,0
20241218,181400,61539294,1445,1445,1445,1445,0
20241218,181300,61539294,1445,1445,1445,1445,0
20241218,181200,61539294,1445,1445,1445,1445,0
20241218,181100,61539294,1445,1445,1445,1445,0
20241218,181000,61539294,1445,1445,1445,1445,0
20241218,180900,61539294,1445,1445,1445,1445,0
20241218,180800,61539294,1445,1445,1445,1445,0
20241218,180700,61539294,1445,1445,1445,1445,0
20241218,180600,61539294,1445,1445,1445,1445,0
20241218,180500,61539294,1445,1445,1445,1445,0
20241218,180400,61539294,1445,1445,1445,1445,0
20241218,180300,61539294,1445,1445,1445,1445,0
20241218,180200,61539294,1445,1445,1445,1445,0
20241218,180100,61539294,1445,1445,1445,1445,0
20241218,180000,61539294,1445,1445,1445,1445,0
20241218,175900,61539294,1445,1445,1445,1445,0
20241218,175800,61539294,1445,1445,1445,1445,0
20241218,175700,61539294,1445,1445,1445,1445,1968
20241218,175600,61539294,1445,1445,1445,1445,0
20241218,175500,61539294,1445,1445,1445,1445,0
20241218,175400,61539294,1445,1445,1445,1445,0
20241218,175300,61539294,1445,1445,1445,1445,0
20241218,175200,61539294,1445,1445,1445,1445,0
20241218,175100,61539294,1445,1445,1445,1445,0
20241218,175000,61539294,1445,1445,1445,1445,0
20241218,174900,61539294,1445,1445,1445,1445,0
20241218,174800,61539294,1445,1445,1445,1445,0
20241218,174700,61539294,1445,1445,1445,1445,0
20241218,174600,61539294,1445,1445,1445,1445,0
20241218,174500,61539294,1445,1445,1445,1445,0
20241218,174400,61539294,1445,1445,1445,1445,0
20241218,174300,61539294,1445,1445,1445,1445,0
20241218,174200,61539294,1445,1445,1445,1445,0
20241218,174100,61539294,1445,1445,1445,1445,0
20241218,174000,61539294,1445,1445,1445,1445,0
20241218,173900,61539294,1445,1445,1445,1445,0
20241218,173800,61539294,1445,1445,1445,1445,0
20241218,173700,61539294,1445,1445,1445,1445,0
20241218,173600,61539294,1445,1445,1445,1445,0
20241218,173500,61539294,1445,1445,1445,1445,0
20241218,173400,61539294,1445,1445,1445,1445,0
20241218,173300,61539294,1445,1445,1445,1445,0
20241218,173200,61539294,1445,1445,1445,1445,0
20241218,173100,61539294,1445,1445,1445,1445,0
20241218,173000,61539294,1445,1445,1445,1445,0
20241218,172900,61539294,1445,1445,1445,1445,0
20241218,172800,61539294,1445,1445,1445,1445,0
20241218,172700,61539294,1445,1445,1445,1445,1968
20241218,172600,61539294,1445,1445,1445,1445,0
20241218,172500,61539294,1445,1445,1445,1445,0
20241218,172400,61539294,1445,1445,1445,1445,0
20241218,172300,61539294,1445,1445,1445,1445,0
20241218,172200,61539294,1445,1445,1445,1445,0
20241218,172100,61539294,1445,1445,1445,1445,0
20241218,172000,61539294,1445,1445,1445,1445,0
20241218,171900,61539294,1445,1445,1445,1445,0
20241218,171800,61539294,1445,1445,1445,1445,0
20241218,171700,61539294,1445,1445,1445,1445,0
20241218,171600,61539294,1445,1445,1445,1445,0
20241218,171500,61539294,1445,1445,1445,1445,0
20241218,171400,61539294,1445,1445,1445,1445,0
20241218,171300,61539294,1445,1445,1445,1445,0
20241218,171200,61539294,1445,1445,1445,1445,0
20241218,171100,61539294,1445,1445,1445,1445,0
20241218,171000,61539294,1445,1445,1445,1445,0
20241218,170900,61539294,1445,1445,1445,1445,0
20241218,170800,61539294,1445,1445,1445,1445,0
20241218,170700,61539294,1445,1445,1445,1445,0
20241218,170600,61539294,1445,1445,1445,1445,0
20241218,170500,61539294,1445,1445,1445,1445,0
20241218,170400,61539294,1445,1445,1445,1445,0
20241218,170300,61539294,1445,1445,1445,1445,0
20241218,170200,61539294,1445,1445,1445,1445,0
20241218,170100,61539294,1445,1445,1445,1445,0
20241218,170000,61539294,1445,1445,1445,1445,0
20241218,165900,61539294,1445,1445,1445,1445,0
20241218,165800,61539294,1445,1445,1445,1445,0
20241218,165700,61539294,1445,1445,1445,1445,1968
20241218,165600,61539294,1445,1445,1445,1445,0
20241218,165500,61539294,1445,1445,1445,1445,0
20241218,165400,61539294,1445,1445,1445,1445,0
20241218,165300,61539294,1445,1445,1445,1445,0
20241218,165200,61539294,1445,1445,1445,1445,0
20241218,165100,61539294,1445,1445,1445,1445,0
20241218,165000,61539294,1445,1445,1445,1445,0
20241218,164900,61539294,1445,1445,1445,1445,0
20241218,164800,61539294,1445,1445,1445,1445,0
20241218,164700,61539294,1445,1445,1445,1445,0
20241218,164600,61539294,1445,1445,1445,1445,0
20241218,164500,61539294,1445,1445,1445,1445,0
20241218,164400,61539294,1445,1445,1445,1445,0
20241218,164300,61539294,1445,1445,1445,1445,0
20241218,164200,61539294,1445,1445,1445,1445,0
20241218,164100,61539294,1445,1445,1445,1445,0
20241218,164000,61539294,1445,1445,1445,1445,0
20241218,163900,61539294,1445,1445,1445,1445,0
20241218,163800,61539294,1445,1445,1445,1445,0
20241218,163700,61539294,1445,1445,1445,1445,0
20241218,163600,61539294,1445,1445,1445,1445,0
20241218,163500,61539294,1445,1445,1445,1445,0
20241218,163400,61539294,1445,1445,1445,1445,0
20241218,163300,61539294,1445,1445,1445,1445,0
20241218,163200,61539294,1445,1445,1445,1445,0
20241218,163100,61539294,1445,1445,1445,1445,0
20241218,163000,61539294,1445,1445,1445,1445,0
20241218,162900,61539294,1445,1445,1445,1445,0
20241218,162800,61539294,1445,1445,1445,1445,0
20241218,162700,61539294,1445,1445,1445,1445,1968
20241218,162600,61539294,1445,1445,1445,1445,0
20241218,162500,61539294,1445,1445,1445,1445,0
20241218,162400,61539294,1445,1445,1445,1445,0
20241218,162300,61539294,1445,1445,1445,1445,0
20241218,162200,61539294,1445,1445,1445,1445,0
20241218,162100,61539294,1445,1445,1445,1445,0
20241218,162000,61539294,1445,1445,1445,1445,0
20241218,161900,61539294,1445,1445,1445,1445,0
20241218,161800,61539294,1445,1445,1445,1445,0
20241218,161700,61539294,1445,1445,1445,1445,0
20241218,161600,61539294,1445,1445,1445,1445,0
20241218,161500,61539294,1445,1445,1445,1445,0
20241218,161400,61539294,1445,1445,1445,1445,0
20241218,161300,61539294,1445,1445,1445,1445,0
20241218,161200,61539294,1445,1445,1445,1445,0
20241218,161100,61539294,1445,1445,1445,1445,0
20241218,161000,61539294,1445,1445,1445,1445,0
20241218,160900,61539294,1445,1445,1445,1445,0
20241218,160800,61539294,1445,1445,1445,1445,0
20241218,160700,61539294,1445,1445,1445,1445,0
20241218,160600,61539294,1445,1445,1445,1445,0
20241218,160500,61539294,1445,1445,1445,1445,0
20241218,160400,61539294,1445,1445,1445,1445,0
20241218,160300,61539294,1445,1445,1445,1445,0
20241218,160200,61539294,1445,1445,1445,1445,0
20241218,160100,61539294,1445,1445,1445,1445,0
20241218,160000,61539294,1445,1445,1445,1445,0
20241218,155900,61539294,1445,1445,1445,1445,0
20241218,155800,61539294,1445,1445,1445,1445,0
20241218,155700,61539294,1445,1445,1445,1445,1968
20241218,155600,61539294,1445,1445,1445,1445,0
20241218,155500,61539294,1445,1445,1445,1445,0
20241218,155400,61539294,1445,1445,1445,1445,0
20241218,155300,61539294,1445,1445,1445,1445,0
20241218,155200,61539294,1445,1445,1445,1445,0
20241218,155100,61539294,1445,1445,1445,1445,0
20241218,155000,61539294,1445,1445,1445,1445,0
20241218,154900,61539294,1445,1445,1445,1445,0
20241218,154800,61539294,1445,1445,1445,1445,0
20241218,154700,61539294,1445,1445,1445,1445,0
20241218,154600,61539294,1445,1445,1445,1445,0
20241218,154500,61539294,1445,1445,1445,1445,0
20241218,154400,61539294,1445,1445,1445,1445,0
20241218,154300,61539294,1445,1445,1445,1445,0
20241218,154200,61539294,1445,1445,1445,1445,0
20241218,154100,61539294,1445,1445,1445,1445,0
20241218,154000,61539294,1445,1445,1445,1445,0
20241218,153900,61539294,1445,1445,1445,1445,0
20241218,153800,61539294,1445,1445,1445,1445,0
20241218,153700,61539294,1445,1445,1445,1445,0
20241218,153600,61539294,1445,1445,1445,1445,0
20241218,153500,61539294,1445,1445,1445,1445,0
20241218,153400,61539294,1445,1445,1445,1445,0
20241218,153300,61539294,1445,1445,1445,1445,0
20241218,153200,61539294,1445,1445,1445,1445,0
20241218,153100,61539294,1445,1445,1445,1445,0
20241218,153000,61539294,1445,1445,1445,1445,1968
20241218,152900,58695534,1445,1445,1445,1445,0
20241218,152800,58695534,1445,1445,1445,1445,0
20241218,152700,58695534,1445,1445,1445,1445,0
20241218,152600,58695534,1445,1445,1445,1445,0
20241218,152500,58695534,1445,1445,1445,1445,0
20241218,152400,58695534,1445,1445,1445,1445,0
20241218,152300,58695534,1445,1445,1445,1445,0
20241218,152200,58695534,1445,1445,1445,1445,0
20241218,152100,58695534,1445,1445,1445,1445,0
20241218,152000,58695534,1445,1445,1445,1445,0
20241218,151900,58695534,1445,1446,1446,1445,6
20241218,151800,58686863,1446,1446,1446,1446,0
20241218,151700,58686863,1446,1445,1446,1445,1000
20241218,151600,57241804,1445,1445,1445,1445,0
20241218,151500,57241804,1445,1445,1445,1445,100
20241218,151400,57097304,1442,1442,1442,1442,30
20241218,151300,57054044,1445,1445,1445,1445,0
20241218,151200,57054044,1445,1445,1445,1445,0
20241218,151100,57054044,1445,1442,1445,1442,300
20241218,151000,56621090,1442,1442,1442,1442,4
20241218,150900,56615322,1443,1443,1443,1443,0
20241218,150800,56615322,1443,1442,1443,1442,120
20241218,150700,56442163,1441,1441,1441,1441,0
20241218,150600,56442163,1441,1439,1441,1439,6800
20241218,150500,46656880,1439,1439,1439,1439,0
20241218,150400,46656880,1439,1439,1439,1439,540
20241218,150300,45879820,1439,1439,1439,1439,0
20241218,150200,45879820,1439,1439,1439,1439,200
20241218,150100,45592020,1439,1439,1439,1439,0
20241218,150000,45592020,1439,1439,1439,1439,100
20241218,145900,45448120,1439,1439,1439,1439,0
20241218,145800,45448120,1439,1439,1439,1439,100
20241218,145700,45304220,1439,1437,1439,1437,111
20241218,145600,45144711,1439,1439,1439,1439,100
20241218,145500,45000811,1439,1439,1439,1439,0
20241218,145400,45000811,1439,1438,1439,1438,2000
20241218,145300,42124781,1439,1439,1439,1439,0
20241218,145200,42124781,1439,1439,1439,1439,0
20241218,145100,42124781,1439,1439,1439,1439,111
20241218,145000,41965052,1439,1439,1439,1439,0
20241218,144900,41965052,1439,1438,1439,1438,1214
20241218,144800,40219220,1438,1438,1438,1438,123
20241218,144700,40042346,1438,1438,1438,1438,2
20241218,144600,40039470,1434,1434,1434,1434,0
20241218,144500,40039470,1434,1434,1434,1434,0
20241218,144400,40039470,1434,1437,1437,1434,976
20241218,144300,38636997,1437,1437,1437,1437,0
20241218,144200,38636997,1437,1437,1437,1437,0
20241218,144100,38636997,1437,1437,1437,1437,100
20241218,144000,38493297,1437,1437,1437,1437,0
20241218,143900,38493297,1437,1437,1437,1437,0
20241218,143800,38493297,1437,1437,1437,1437,0
20241218,143700,38493297,1437,1437,1437,1437,100
20241218,143600,38349597,1437,1436,1437,1436,10
20241218,143500,38335228,1436,1436,1436,1436,1783
20241218,143400,35774840,1436,1436,1436,1436,0
20241218,143300,35774840,1436,1436,1436,1436,100
20241218,143200,35631240,1436,1436,1436,1436,0
20241218,143100,35631240,1436,1436,1436,1436,0
20241218,143000,35631240,1436,1436,1436,1436,0
20241218,142900,35631240,1436,1436,1436,1436,11
20241218,142800,35615444,1436,1434,1436,1434,2
20241218,142700,35612574,1436,1436,1436,1436,0
20241218,142600,35612574,1436,1431,1436,1431,1000
20241218,142500,34179449,1431,1431,1431,1431,627
20241218,142400,33282212,1435,1431,1435,1431,1367
20241218,142300,31324276,1432,1432,1432,1432,0
20241218,142200,31324276,1432,1432,1432,1432,0
20241218,142100,31324276,1432,1430,1432,1430,1492
20241218,142000,29190714,1430,1430,1430,1430,0
20241218,141900,29190714,1430,1430,1430,1430,0
20241218,141800,29190714,1430,1430,1430,1430,0
20241218,141700,29190714,1430,1430,1430,1430,0
20241218,141600,29190714,1430,1430,1430,1430,0
20241218,141500,29190714,1430,1430,1430,1430,0
20241218,141400,29190714,1430,1430,1430,1430,0
20241218,141300,29190714,1430,1430,1430,1430,0
20241218,141200,29190714,1430,1430,1430,1430,111
20241218,141100,29031984,1430,1430,1430,1430,0
20241218,141000,29031984,1430,1430,1430,1430,0
20241218,140900,29031984,1430,1430,1430,1430,0
20241218,140800,29031984,1430,1430,1430,1430,0
20241218,140700,29031984,1430,1430,1430,1430,0
20241218,140600,29031984,1430,1430,1430,1430,100
20241218,140500,28888984,1430,1430,1430,1430,1
20241218,140400,28887554,1430,1430,1430,1430,0
20241218,140300,28887554,1430,1430,1430,1430,100
20241218,140200,28744554,1430,1430,1430,1430,0
20241218,140100,28744554,1430,1430,1430,1430,0
20241218,140000,28744554,1430,1430,1430,1430,0
20241218,135900,28744554,1430,1430,1430,1430,0
20241218,135800,28744554,1430,1430,1430,1430,0
20241218,135700,28744554,1430,1430,1430,1430,0
20241218,135600,28744554,1430,1430,1430,1430,0
20241218,135500,28744554,1430,1430,1430,1430,0
20241218,135400,28744554,1430,1430,1430,1430,0
20241218,135300,28744554,1430,1430,1430,1430,0
20241218,135200,28744554,1430,1430,1430,1430,0
20241218,135100,28744554,1430,1430,1430,1430,0
20241218,135000,28744554,1430,1430,1430,1430,0
20241218,134900,28744554,1430,1430,1430,1430,0
20241218,134800,28744554,1430,1430,1430,1430,0
20241218,134700,28744554,1430,1430,1430,1430,0
20241218,134600,28744554,1430,1430,1430,1430,0
20241218,134500,28744554,1430,1430,1430,1430,0
20241218,134400,28744554,1430,1430,1430,1430,0
20241218,134300,28744554,1430,1430,1430,1430,0
20241218,134200,28744554,1430,1430,1430,1430,0
20241218,134100,28744554,1430,1430,1430,1430,0
20241218,134000,28744554,1430,1430,1430,1430,0
20241218,133900,28744554,1430,1430,1430,1430,0
20241218,133800,28744554,1430,1430,1430,1430,0
20241218,133700,28744554,1430,1430,1430,1430,40
20241218,133600,28687354,1430,1430,1430,1430,1
20241218,133500,28685924,1423,1423,1423,1423,0
20241218,133400,28685924,1423,1424,1424,1423,775
20241218,133300,27582720,1424,1424,1424,1424,500
20241218,133200,26870720,1429,1429,1429,1429,0
20241218,133100,26870720,1429,1429,1429,1429,0
20241218,133000,26870720,1429,1429,1429,1429,202
20241218,132900,26582062,1429,1429,1429,1429,0
20241218,132800,26582062,1429,1429,1429,1429,0
20241218,132700,26582062,1429,1429,1429,1429,0
20241218,132600,26582062,1429,1429,1429,1429,0
20241218,132500,26582062,1429,1429,1429,1429,1
20241218,132400,26580633,1424,1424,1424,1424,0
20241218,132300,26580633,1424,1424,1424,1424,0
20241218,132200,26580633,1424,1429,1429,1424,501
20241218,132100,25867204,1427,1427,1427,1427,150
20241218,132000,25653154,1424,1429,1429,1424,1100
20241218,131900,24086403,1429,1429,1429,1429,0
20241218,131800,24086403,1429,1429,1429,1429,0
20241218,131700,24086403,1429,1429,1429,1429,0
20241218,131600,24086403,1429,1429,1429,1429,0
20241218,131500,24086403,1429,1429,1429,1429,0
20241218,131400,24086403,1429,1429,1429,1429,0
20241218,131300,24086403,1429,1429,1429,1429,0
20241218,131200,24086403,1429,1429,1429,1429,0
20241218,131100,24086403,1429,1429,1429,1429,0
20241218,131000,24086403,1429,1429,1429,1429,0
20241218,130900,24086403,1429,1429,1429,1429,0
20241218,130800,24086403,1429,1430,1430,1429,132
20241218,130700,23897644,1432,1432,1432,1432,0
20241218,130600,23897644,1432,1432,1432,1432,0
20241218,130500,23897644,1432,1432,1432,1432,0
20241218,130400,23897644,1432,1432,1432,1432,0
20241218,130300,23897644,1432,1432,1432,1432,0
20241218,130200,23897644,1432,1432,1432,1432,0
20241218,130100,23897644,1432,1432,1432,1432,0
20241218,130000,23897644,1432,1432,1432,1432,0
20241218,125900,23897644,1432,1432,1432,1432,0
20241218,125800,23897644,1432,1432,1432,1432,0
20241218,125700,23897644,1432,1432,1432,1432,0
20241218,125600,23897644,1432,1432,1432,1432,0
20241218,125500,23897644,1432,1432,1432,1432,0
20241218,125400,23897644,1432,1432,1432,1432,0
20241218,125300,23897644,1432,1432,1432,1432,0
20241218,125200,23897644,1432,1432,1432,1432,0
20241218,125100,23897644,1432,1432,1432,1432,0
20241218,125000,23897644,1432,1432,1432,1432,0
20241218,124900,23897644,1432,1432,1432,1432,0
20241218,124800,23897644,1432,1432,1432,1432,0
20241218,124700,23897644,1432,1432,1432,1432,0
20241218,124600,23897644,1432,1432,1432,1432,0
20241218,124500,23897644,1432,1432,1432,1432,0
20241218,124400,23897644,1432,1432,1432,1432,0
20241218,124300,23897644,1432,1432,1432,1432,0
20241218,124200,23897644,1432,1432,1432,1432,0
20241218,124100,23897644,1432,1432,1432,1432,0
20241218,124000,23897644,1432,1432,1432,1432,0
20241218,123900,23897644,1432,1432,1432,1432,0
20241218,123800,23897644,1432,1432,1432,1432,0
20241218,123700,23897644,1432,1432,1432,1432,0
20241218,123600,23897644,1432,1432,1432,1432,0
20241218,123500,23897644,1432,1432,1432,1432,0
20241218,123400,23897644,1432,1432,1432,1432,1
20241218,123300,23896212,1429,1429,1429,1429,0
20241218,123200,23896212,1429,1429,1429,1429,0
20241218,123100,23896212,1429,1433,1433,1429,20
20241218,123000,23867592,1434,1434,1434,1434,0
20241218,122900,23867592,1434,1434,1434,1434,0
20241218,122800,23867592,1434,1434,1434,1434,0
20241218,122700,23867592,1434,1434,1434,1434,0
20241218,122600,23867592,1434,1434,1434,1434,0
20241218,122500,23867592,1434,1434,1434,1434,1
20241218,122400,23866158,1430,1430,1430,1430,0
20241218,122300,23866158,1430,1430,1430,1430,0
20241218,122200,23866158,1430,1430,1430,1430,0
20241218,122100,23866158,1430,1430,1430,1430,0
20241218,122000,23866158,1430,1430,1430,1430,0
20241218,121900,23866158,1430,1430,1430,1430,0
20241218,121800,23866158,1430,1430,1430,1430,0
20241218,121700,23866158,1430,1430,1430,1430,0
20241218,121600,23866158,1430,1430,1430,1430,0
20241218,121500,23866158,1430,1430,1430,1430,0
20241218,121400,23866158,1430,1430,1430,1430,11
20241218,121300,23850428,1431,1431,1431,1431,0
20241218,121200,23850428,1431,1434,1434,1431,20
20241218,121100,23821778,1435,1435,1435,1435,0
20241218,121000,23821778,1435,1435,1435,1435,0
20241218,120900,23821778,1435,1435,1435,1435,0
20241218,120800,23821778,1435,1435,1435,1435,50
20241218,120700,23750028,1436,1436,1436,1436,0
20241218,120600,23750028,1436,1436,1436,1436,0
20241218,120500,23750028,1436,1436,1436,1436,0
20241218,120400,23750028,1436,1436,1436,1436,0
20241218,120300,23750028,1436,1436,1436,1436,0
20241218,120200,23750028,1436,1436,1436,1436,0
20241218,120100,23750028,1436,1436,1436,1436,0
20241218,120000,23750028,1436,1436,1436,1436,0
20241218,115900,23750028,1436,1436,1436,1436,0
20241218,115800,23750028,1436,1436,1436,1436,0
20241218,115700,23750028,1436,1436,1436,1436,0
20241218,115600,23750028,1436,1436,1436,1436,0
20241218,115500,23750028,1436,1436,1436,1436,0
20241218,115400,23750028,1436,1436,1436,1436,0
20241218,115300,23750028,1436,1436,1436,1436,0
20241218,115200,23750028,1436,1436,1436,1436,0
20241218,115100,23750028,1436,1436,1436,1436,0
20241218,115000,23750028,1436,1436,1436,1436,0
20241218,114900,23750028,1436,1436,1436,1436,0
20241218,114800,23750028,1436,1436,1436,1436,0
20241218,114700,23750028,1436,1436,1436,1436,0
20241218,114600,23750028,1436,1436,1436,1436,0
20241218,114500,23750028,1436,1436,1436,1436,0
20241218,114400,23750028,1436,1436,1436,1436,0
20241218,114300,23750028,1436,1436,1436,1436,0
20241218,114200,23750028,1436,1436,1436,1436,0
20241218,114100,23750028,1436,1436,1436,1436,0
20241218,114000,23750028,1436,1436,1436,1436,0
20241218,113900,23750028,1436,1436,1436,1436,0
20241218,113800,23750028,1436,1436,1436,1436,0
20241218,113700,23750028,1436,1436,1436,1436,0
20241218,113600,23750028,1436,1436,1436,1436,0
20241218,113500,23750028,1436,1436,1436,1436,0
20241218,113400,23750028,1436,1436,1436,1436,0
20241218,113300,23750028,1436,1436,1436,1436,0
20241218,113200,23750028,1436,1436,1436,1436,0
20241218,113100,23750028,1436,1436,1436,1436,0
20241218,113000,23750028,1436,1436,1436,1432,4
20241218,112900,23744288,1434,1434,1434,1434,0
20241218,112800,23744288,1434,1434,1434,1434,1
20241218,112700,23742854,1436,1436,1436,1436,0
20241218,112600,23742854,1436,1436,1436,1436,0
20241218,112500,23742854,1436,1436,1436,1436,0
20241218,112400,23742854,1436,1436,1436,1436,0
20241218,112300,23742854,1436,1436,1436,1436,0
20241218,112200,23742854,1436,1436,1436,1436,0
20241218,112100,23742854,1436,1436,1436,1436,0
20241218,112000,23742854,1436,1436,1436,1436,0
20241218,111900,23742854,1436,1436,1436,1436,0
20241218,111800,23742854,1436,1436,1436,1436,1
20241218,111700,23741418,1422,1422,1422,1422,0
20241218,111600,23741418,1422,1422,1422,1422,0
20241218,111500,23741418,1422,1422,1422,1422,855
20241218,111400,22525608,1422,1423,1423,1422,2000
20241218,111300,19680621,1424,1424,1424,1424,2000
20241218,111200,16832621,1424,1424,1424,1424,0
20241218,111100,16832621,1424,1427,1427,1424,2031
20241218,111000,13937814,1437,1437,1437,1437,0
20241218,110900,13937814,1437,1437,1437,1437,0
20241218,110800,13937814,1437,1437,1437,1437,0
20241218,110700,13937814,1437,1437,1437,1437,0
20241218,110600,13937814,1437,1437,1437,1437,0
20241218,110500,13937814,1437,1437,1437,1437,0
20241218,110400,13937814,1437,1437,1437,1437,0
20241218,110300,13937814,1437,1437,1437,1437,0
20241218,110200,13937814,1437,1437,1437,1437,0
20241218,110100,13937814,1437,1437,1437,1437,0
20241218,110000,13937814,1437,1437,1437,1437,0
20241218,105900,13937814,1437,1437,1437,1437,0
20241218,105800,13937814,1437,1437,1437,1437,0
20241218,105700,13937814,1437,1437,1437,1437,0
20241218,105600,13937814,1437,1437,1437,1437,0
20241218,105500,13937814,1437,1437,1437,1437,1
20241218,105400,13936377,1427,1427,1427,1427,1
20241218,105300,13934950,1424,1425,1425,1424,609
20241218,105200,13067430,1425,1425,1425,1425,0
20241218,105100,13067430,1425,1430,1430,1425,3049
20241218,105000,8716521,1430,1431,1431,1430,660
20241218,104900,7772720,1437,1437,1437,1437,0
20241218,104800,7772720,1437,1437,1437,1437,0
20241218,104700,7772720,1437,1437,1437,1437,0
20241218,104600,7772720,1437,1437,1437,1437,0
20241218,104500,7772720,1437,1437,1437,1437,0
20241218,104400,7772720,1437,1437,1437,1437,0
20241218,104300,7772720,1437,1437,1437,1437,0
20241218,104200,7772720,1437,1437,1437,1437,0
20241218,104100,7772720,1437,1437,1437,1437,0
20241218,104000,7772720,1437,1437,1437,1437,0
20241218,103900,7772720,1437,1437,1437,1437,0
20241218,103800,7772720,1437,1437,1437,1437,0
20241218,103700,7772720,1437,1437,1437,1437,0
20241218,103600,7772720,1437,1437,1437,1437,0
20241218,103500,7772720,1437,1437,1437,1437,0
20241218,103400,7772720,1437,1437,1437,1437,0
20241218,103300,7772720,1437,1437,1437,1437,0
20241218,103200,7772720,1437,1437,1437,1437,0
20241218,103100,7772720,1437,1437,1437,1437,0
20241218,103000,7772720,1437,1437,1437,1437,0
20241218,102900,7772720,1437,1437,1437,1437,0
20241218,102800,7772720,1437,1437,1437,1437,0
20241218,102700,7772720,1437,1437,1437,1437,0
20241218,102600,7772720,1437,1437,1437,1437,0
20241218,102500,7772720,1437,1437,1437,1437,0
20241218,102400,7772720,1437,1437,1437,1437,0
20241218,102300,7772720,1437,1437,1437,1437,0
20241218,102200,7772720,1437,1437,1437,1437,1
20241218,102100,7771283,1430,1430,1430,1430,410
20241218,102000,7184983,1437,1437,1437,1437,4
20241218,101900,7179235,1437,1437,1437,1437,0
20241218,101800,7179235,1437,1437,1437,1437,0
20241218,101700,7179235,1437,1437,1437,1437,1
20241218,101600,7177798,1437,1437,1437,1437,0
20241218,101500,7177798,1437,1437,1437,1437,0
20241218,101400,7177798,1437,1437,1437,1437,0
20241218,101300,7177798,1437,1437,1437,1437,0
20241218,101200,7177798,1437,1437,1437,1437,0
20241218,101100,7177798,1437,1437,1437,1437,0
20241218,101000,7177798,1437,1437,1437,1437,0
20241218,100900,7177798,1437,1437,1437,1437,0
20241218,100800,7177798,1437,1437,1437,1437,0
20241218,100700,7177798,1437,1437,1437,1437,0
20241218,100600,7177798,1437,1437,1437,1437,0
20241218,100500,7177798,1437,1437,1437,1437,0
20241218,100400,7177798,1437,1437,1437,1437,0
20241218,100300,7177798,1437,1437,1437,1437,0
20241218,100200,7177798,1437,1437,1437,1437,0
20241218,100100,7177798,1437,1431,1437,1430,89
20241218,100000,7050483,1437,1437,1437,1437,0
20241218,095900,7050483,1437,1437,1437,1437,0
20241218,095800,7050483,1437,1437,1437,1437,0
20241218,095700,7050483,1437,1437,1437,1437,0
20241218,095600,7050483,1437,1437,1437,1437,0
20241218,095500,7050483,1437,1437,1437,1437,0
20241218,095400,7050483,1437,1437,1437,1437,0
20241218,095300,7050483,1437,1437,1437,1437,0
20241218,095200,7050483,1437,1437,1437,1437,1
20241218,095100,7049046,1437,1437,1437,1437,0
20241218,095000,7049046,1437,1437,1437,1437,0
20241218,094900,7049046,1437,1437,1437,1437,20
20241218,094800,7020306,1437,1437,1437,1437,15
20241218,094700,6998751,1437,1437,1437,1437,0
20241218,094600,6998751,1437,1437,1437,1437,0
20241218,094500,6998751,1437,1437,1437,1437,0
20241218,094400,6998751,1437,1437,1437,1437,2
20241218,094300,6995877,1437,1437,1437,1437,0
20241218,094200,6995877,1437,1437,1437,1430,1214
20241218,094100,5259836,1437,1437,1437,1437,1
20241218,094000,5258399,1439,1439,1439,1439,0
20241218,093900,5258399,1439,1439,1439,1439,0
20241218,093800,5258399,1439,1439,1439,1439,0
20241218,093700,5258399,1439,1439,1439,1439,0
20241218,093600,5258399,1439,1439,1439,1439,0
20241218,093500,5258399,1439,1439,1439,1439,0
20241218,093400,5258399,1439,1439,1439,1439,0
20241218,093300,5258399,1439,1439,1439,1439,0
20241218,093200,5258399,1439,1439,1439,1439,0
20241218,093100,5258399,1439,1439,1439,1439,0
20241218,093000,5258399,1439,1434,1439,1434,281
20241218,092900,4854540,1439,1439,1439,1439,0
20241218,092800,4854540,1439,1439,1439,1439,0
20241218,092700,4854540,1439,1439,1439,1439,0
20241218,092600,4854540,1439,1439,1439,1439,0
20241218,092500,4854540,1439,1439,1439,1439,0
20241218,092400,4854540,1439,1439,1439,1439,1
20241218,092300,4853101,1434,1434,1434,1434,14
20241218,092200,4833025,1449,1449,1449,1449,0
20241218,092100,4833025,1449,1449,1449,1449,0
20241218,092000,4833025,1449,1440,1449,1440,6
20241218,091900,4824363,1449,1438,1449,1435,2178
20241218,091800,1690613,1439,1439,1439,1439,103
20241218,091700,1542396,1449,1449,1449,1449,0
20241218,091600,1542396,1449,1449,1449,1449,0
20241218,091500,1542396,1449,1449,1449,1449,1
20241218,091400,1540947,1451,1451,1451,1451,0
20241218,091300,1540947,1451,1451,1451,1451,0
20241218,091200,1540947,1451,1451,1451,1451,0
20241218,091100,1540947,1451,1451,1451,1451,0
20241218,091000,1540947,1451,1440,1451,1440,190
20241218,090900,1267325,1453,1453,1453,1453,0
20241218,090800,1267325,1453,1453,1453,1453,0
20241218,090700,1267325,1453,1453,1453,1453,0
20241218,090600,1267325,1453,1453,1453,1453,0
20241218,090500,1267325,1453,1439,1453,1438,143
20241218,090400,1061626,1453,1454,1454,1453,2
20241218,090300,1058719,1443,1454,1454,1443,304
20241218,090200,620021,1459,1459,1459,1459,0
20241218,090100,620021,1459,1431,1459,1431,330
20241218,090000,144431,1430,1431,1431,1430,101