KissMeData/046120/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,193000,1090315323,2040,2040,2040,2040,4116
20241218,192900,1090315323,2040,2040,2040,2040,0
20241218,192800,1090315323,2040,2040,2040,2040,0
20241218,192700,1090315323,2040,2040,2040,2040,0
20241218,192600,1090315323,2040,2040,2040,2040,0
20241218,192500,1090315323,2040,2040,2040,2040,0
20241218,192400,1090315323,2040,2040,2040,2040,0
20241218,192300,1090315323,2040,2040,2040,2040,0
20241218,192200,1090315323,2040,2040,2040,2040,0
20241218,192100,1090315323,2040,2040,2040,2040,0
20241218,192000,1090315323,2040,2040,2040,2040,0
20241218,191900,1090315323,2040,2040,2040,2040,0
20241218,191800,1090315323,2040,2040,2040,2040,0
20241218,191700,1090315323,2040,2040,2040,2040,0
20241218,191600,1090315323,2040,2040,2040,2040,0
20241218,191500,1090315323,2040,2040,2040,2040,0
20241218,191400,1090315323,2040,2040,2040,2040,0
20241218,191300,1090315323,2040,2040,2040,2040,0
20241218,191200,1090315323,2040,2040,2040,2040,0
20241218,191100,1090315323,2040,2040,2040,2040,0
20241218,191000,1090315323,2040,2040,2040,2040,0
20241218,190900,1090315323,2040,2040,2040,2040,0
20241218,190800,1090315323,2040,2040,2040,2040,0
20241218,190700,1090315323,2040,2040,2040,2040,0
20241218,190600,1090315323,2040,2040,2040,2040,0
20241218,190500,1090315323,2040,2040,2040,2040,0
20241218,190400,1090315323,2040,2040,2040,2040,0
20241218,190300,1090315323,2040,2040,2040,2040,0
20241218,190200,1090315323,2040,2040,2040,2040,0
20241218,190100,1090315323,2040,2040,2040,2040,0
20241218,190000,1090315323,2040,2040,2040,2040,4116
20241218,185900,1090315323,2040,2040,2040,2040,0
20241218,185800,1090315323,2040,2040,2040,2040,0
20241218,185700,1090315323,2040,2040,2040,2040,0
20241218,185600,1090315323,2040,2040,2040,2040,0
20241218,185500,1090315323,2040,2040,2040,2040,0
20241218,185400,1090315323,2040,2040,2040,2040,0
20241218,185300,1090315323,2040,2040,2040,2040,0
20241218,185200,1090315323,2040,2040,2040,2040,0
20241218,185100,1090315323,2040,2040,2040,2040,0
20241218,185000,1090315323,2040,2040,2040,2040,0
20241218,184900,1090315323,2040,2040,2040,2040,0
20241218,184800,1090315323,2040,2040,2040,2040,0
20241218,184700,1090315323,2040,2040,2040,2040,0
20241218,184600,1090315323,2040,2040,2040,2040,0
20241218,184500,1090315323,2040,2040,2040,2040,0
20241218,184400,1090315323,2040,2040,2040,2040,0
20241218,184300,1090315323,2040,2040,2040,2040,0
20241218,184200,1090315323,2040,2040,2040,2040,0
20241218,184100,1090315323,2040,2040,2040,2040,0
20241218,184000,1090315323,2040,2040,2040,2040,0
20241218,183900,1090315323,2040,2040,2040,2040,0
20241218,183800,1090315323,2040,2040,2040,2040,0
20241218,183700,1090315323,2040,2040,2040,2040,0
20241218,183600,1090315323,2040,2040,2040,2040,0
20241218,183500,1090315323,2040,2040,2040,2040,0
20241218,183400,1090315323,2040,2040,2040,2040,0
20241218,183300,1090315323,2040,2040,2040,2040,0
20241218,183200,1090315323,2040,2040,2040,2040,0
20241218,183100,1090315323,2040,2040,2040,2040,0
20241218,183000,1090315323,2040,2040,2040,2040,4116
20241218,182900,1090315323,2040,2040,2040,2040,0
20241218,182800,1090315323,2040,2040,2040,2040,0
20241218,182700,1090315323,2040,2040,2040,2040,0
20241218,182600,1090315323,2040,2040,2040,2040,0
20241218,182500,1090315323,2040,2040,2040,2040,0
20241218,182400,1090315323,2040,2040,2040,2040,0
20241218,182300,1090315323,2040,2040,2040,2040,0
20241218,182200,1090315323,2040,2040,2040,2040,0
20241218,182100,1090315323,2040,2040,2040,2040,0
20241218,182000,1090315323,2040,2040,2040,2040,0
20241218,181900,1090315323,2040,2040,2040,2040,0
20241218,181800,1090315323,2040,2040,2040,2040,0
20241218,181700,1090315323,2040,2040,2040,2040,0
20241218,181600,1090315323,2040,2040,2040,2040,0
20241218,181500,1090315323,2040,2040,2040,2040,0
20241218,181400,1090315323,2040,2040,2040,2040,0
20241218,181300,1090315323,2040,2040,2040,2040,0
20241218,181200,1090315323,2040,2040,2040,2040,0
20241218,181100,1090315323,2040,2040,2040,2040,0
20241218,181000,1090315323,2040,2040,2040,2040,0
20241218,180900,1090315323,2040,2040,2040,2040,0
20241218,180800,1090315323,2040,2040,2040,2040,0
20241218,180700,1090315323,2040,2040,2040,2040,0
20241218,180600,1090315323,2040,2040,2040,2040,0
20241218,180500,1090315323,2040,2040,2040,2040,0
20241218,180400,1090315323,2040,2040,2040,2040,0
20241218,180300,1090315323,2040,2040,2040,2040,0
20241218,180200,1090315323,2040,2040,2040,2040,0
20241218,180100,1090315323,2040,2040,2040,2040,0
20241218,180000,1090315323,2040,2040,2040,2040,4116
20241218,175900,1090315323,2040,2040,2040,2040,0
20241218,175800,1090315323,2040,2040,2040,2040,0
20241218,175700,1090315323,2040,2040,2040,2040,0
20241218,175600,1090315323,2040,2040,2040,2040,0
20241218,175500,1090315323,2040,2040,2040,2040,0
20241218,175400,1090315323,2040,2040,2040,2040,0
20241218,175300,1090315323,2040,2040,2040,2040,0
20241218,175200,1090315323,2040,2040,2040,2040,0
20241218,175100,1090315323,2040,2040,2040,2040,0
20241218,175000,1090315323,2040,2040,2040,2040,0
20241218,174900,1090315323,2040,2040,2040,2040,0
20241218,174800,1090315323,2040,2040,2040,2040,0
20241218,174700,1090315323,2040,2040,2040,2040,0
20241218,174600,1090315323,2040,2040,2040,2040,0
20241218,174500,1090315323,2040,2040,2040,2040,0
20241218,174400,1090315323,2040,2040,2040,2040,0
20241218,174300,1090315323,2040,2040,2040,2040,0
20241218,174200,1090315323,2040,2040,2040,2040,0
20241218,174100,1090315323,2040,2040,2040,2040,0
20241218,174000,1090315323,2040,2040,2040,2040,0
20241218,173900,1090315323,2040,2040,2040,2040,0
20241218,173800,1090315323,2040,2040,2040,2040,0
20241218,173700,1090315323,2040,2040,2040,2040,0
20241218,173600,1090315323,2040,2040,2040,2040,0
20241218,173500,1090315323,2040,2040,2040,2040,0
20241218,173400,1090315323,2040,2040,2040,2040,0
20241218,173300,1090315323,2040,2040,2040,2040,0
20241218,173200,1090315323,2040,2040,2040,2040,0
20241218,173100,1090315323,2040,2040,2040,2040,0
20241218,173000,1090315323,2040,2040,2040,2040,4116
20241218,172900,1090315323,2040,2040,2040,2040,0
20241218,172800,1090315323,2040,2040,2040,2040,0
20241218,172700,1090315323,2040,2040,2040,2040,0
20241218,172600,1090315323,2040,2040,2040,2040,0
20241218,172500,1090315323,2040,2040,2040,2040,0
20241218,172400,1090315323,2040,2040,2040,2040,0
20241218,172300,1090315323,2040,2040,2040,2040,0
20241218,172200,1090315323,2040,2040,2040,2040,0
20241218,172100,1090315323,2040,2040,2040,2040,0
20241218,172000,1090315323,2040,2040,2040,2040,0
20241218,171900,1090315323,2040,2040,2040,2040,0
20241218,171800,1090315323,2040,2040,2040,2040,0
20241218,171700,1090315323,2040,2040,2040,2040,0
20241218,171600,1090315323,2040,2040,2040,2040,0
20241218,171500,1090315323,2040,2040,2040,2040,0
20241218,171400,1090315323,2040,2040,2040,2040,0
20241218,171300,1090315323,2040,2040,2040,2040,0
20241218,171200,1090315323,2040,2040,2040,2040,0
20241218,171100,1090315323,2040,2040,2040,2040,0
20241218,171000,1090315323,2040,2040,2040,2040,0
20241218,170900,1090315323,2040,2040,2040,2040,0
20241218,170800,1090315323,2040,2040,2040,2040,0
20241218,170700,1090315323,2040,2040,2040,2040,0
20241218,170600,1090315323,2040,2040,2040,2040,0
20241218,170500,1090315323,2040,2040,2040,2040,0
20241218,170400,1090315323,2040,2040,2040,2040,0
20241218,170300,1090315323,2040,2040,2040,2040,0
20241218,170200,1090315323,2040,2040,2040,2040,0
20241218,170100,1090315323,2040,2040,2040,2040,0
20241218,170000,1090315323,2040,2040,2040,2040,4116
20241218,165900,1090315323,2040,2040,2040,2040,0
20241218,165800,1090315323,2040,2040,2040,2040,0
20241218,165700,1090315323,2040,2040,2040,2040,0
20241218,165600,1090315323,2040,2040,2040,2040,0
20241218,165500,1090315323,2040,2040,2040,2040,0
20241218,165400,1090315323,2040,2040,2040,2040,0
20241218,165300,1090315323,2040,2040,2040,2040,0
20241218,165200,1090315323,2040,2040,2040,2040,0
20241218,165100,1090315323,2040,2040,2040,2040,0
20241218,165000,1090315323,2040,2040,2040,2040,0
20241218,164900,1090315323,2040,2040,2040,2040,0
20241218,164800,1090315323,2040,2040,2040,2040,0
20241218,164700,1090315323,2040,2040,2040,2040,0
20241218,164600,1090315323,2040,2040,2040,2040,0
20241218,164500,1090315323,2040,2040,2040,2040,0
20241218,164400,1090315323,2040,2040,2040,2040,0
20241218,164300,1090315323,2040,2040,2040,2040,0
20241218,164200,1090315323,2040,2040,2040,2040,0
20241218,164100,1090315323,2040,2040,2040,2040,0
20241218,164000,1090315323,2040,2040,2040,2040,0
20241218,163900,1090315323,2040,2040,2040,2040,0
20241218,163800,1090315323,2040,2040,2040,2040,0
20241218,163700,1090315323,2040,2040,2040,2040,0
20241218,163600,1090315323,2040,2040,2040,2040,0
20241218,163500,1090315323,2040,2040,2040,2040,0
20241218,163400,1090315323,2040,2040,2040,2040,0
20241218,163300,1090315323,2040,2040,2040,2040,0
20241218,163200,1090315323,2040,2040,2040,2040,0
20241218,163100,1090315323,2040,2040,2040,2040,0
20241218,163000,1090315323,2040,2040,2040,2040,4116
20241218,162900,1090315323,2040,2040,2040,2040,0
20241218,162800,1090315323,2040,2040,2040,2040,0
20241218,162700,1090315323,2040,2040,2040,2040,0
20241218,162600,1090315323,2040,2040,2040,2040,0
20241218,162500,1090315323,2040,2040,2040,2040,0
20241218,162400,1090315323,2040,2040,2040,2040,0
20241218,162300,1090315323,2040,2040,2040,2040,0
20241218,162200,1090315323,2040,2040,2040,2040,0
20241218,162100,1090315323,2040,2040,2040,2040,0
20241218,162000,1090315323,2040,2040,2040,2040,0
20241218,161900,1090315323,2040,2040,2040,2040,0
20241218,161800,1090315323,2040,2040,2040,2040,0
20241218,161700,1090315323,2040,2040,2040,2040,0
20241218,161600,1090315323,2040,2040,2040,2040,0
20241218,161500,1090315323,2040,2040,2040,2040,0
20241218,161400,1090315323,2040,2040,2040,2040,0
20241218,161300,1090315323,2040,2040,2040,2040,0
20241218,161200,1090315323,2040,2040,2040,2040,0
20241218,161100,1090315323,2040,2040,2040,2040,0
20241218,161000,1090315323,2040,2040,2040,2040,0
20241218,160900,1090315323,2040,2040,2040,2040,0
20241218,160800,1090315323,2040,2040,2040,2040,0
20241218,160700,1090315323,2040,2040,2040,2040,0
20241218,160600,1090315323,2040,2040,2040,2040,0
20241218,160500,1090315323,2040,2040,2040,2040,0
20241218,160400,1090315323,2040,2040,2040,2040,0
20241218,160300,1090315323,2040,2040,2040,2040,0
20241218,160200,1090315323,2040,2040,2040,2040,0
20241218,160100,1090315323,2040,2040,2040,2040,0
20241218,160000,1090315323,2040,2040,2040,2040,4116
20241218,155900,1090315323,2040,2040,2040,2040,0
20241218,155800,1090315323,2040,2040,2040,2040,0
20241218,155700,1090315323,2040,2040,2040,2040,0
20241218,155600,1090315323,2040,2040,2040,2040,0
20241218,155500,1090315323,2040,2040,2040,2040,0
20241218,155400,1090315323,2040,2040,2040,2040,0
20241218,155300,1090315323,2040,2040,2040,2040,0
20241218,155200,1090315323,2040,2040,2040,2040,0
20241218,155100,1090315323,2040,2040,2040,2040,0
20241218,155000,1090315323,2040,2040,2040,2040,0
20241218,154900,1090315323,2040,2040,2040,2040,0
20241218,154800,1090315323,2040,2040,2040,2040,0
20241218,154700,1090315323,2040,2040,2040,2040,0
20241218,154600,1090315323,2040,2040,2040,2040,0
20241218,154500,1090315323,2040,2040,2040,2040,0
20241218,154400,1090315323,2040,2040,2040,2040,0
20241218,154300,1090315323,2040,2040,2040,2040,0
20241218,154200,1090315323,2040,2040,2040,2040,0
20241218,154100,1090315323,2040,2040,2040,2040,0
20241218,154000,1090315323,2040,2040,2040,2040,0
20241218,153900,1090315323,2040,2040,2040,2040,0
20241218,153800,1090315323,2040,2040,2040,2040,0
20241218,153700,1090315323,2040,2040,2040,2040,0
20241218,153600,1090315323,2040,2040,2040,2040,0
20241218,153500,1090315323,2040,2040,2040,2040,0
20241218,153400,1090315323,2040,2040,2040,2040,0
20241218,153300,1090315323,2040,2040,2040,2040,0
20241218,153200,1090315323,2040,2040,2040,2040,0
20241218,153100,1090315323,2040,2040,2040,2040,0
20241218,153000,1090315323,2040,2040,2040,2040,8232
20241218,152900,1081918683,2035,2035,2035,2035,0
20241218,152800,1081918683,2035,2035,2035,2035,0
20241218,152700,1081918683,2035,2035,2035,2035,0
20241218,152600,1081918683,2035,2035,2035,2035,0
20241218,152500,1081918683,2035,2035,2035,2035,0
20241218,152400,1081918683,2035,2035,2035,2035,0
20241218,152300,1081918683,2035,2035,2035,2035,0
20241218,152200,1081918683,2035,2035,2035,2035,0
20241218,152100,1081918683,2035,2035,2035,2035,0
20241218,152000,1081918683,2035,2035,2035,2035,0
20241218,151900,1081918683,2035,2035,2040,2035,833
20241218,151800,1080223423,2035,2030,2035,2030,416
20241218,151700,1079377188,2030,2035,2035,2030,39
20241218,151600,1079298013,2030,2030,2030,2030,10
20241218,151500,1079277713,2025,2025,2030,2025,1605
20241218,151400,1076024578,2030,2030,2030,2030,438
20241218,151300,1075135438,2035,2035,2035,2035,28
20241218,151200,1075078458,2030,2030,2030,2030,0
20241218,151100,1075078458,2030,2030,2030,2030,0
20241218,151000,1075078458,2030,2035,2035,2030,50
20241218,150900,1074976713,2030,2030,2030,2030,2
20241218,150800,1074972653,2030,2030,2030,2030,199
20241218,150700,1074568683,2030,2030,2030,2030,0
20241218,150600,1074568683,2030,2030,2030,2030,0
20241218,150500,1074568683,2030,2030,2030,2030,180
20241218,150400,1074203283,2030,2030,2030,2030,1
20241218,150300,1074201253,2030,2030,2030,2030,59
20241218,150200,1074081483,2030,2030,2030,2030,100
20241218,150100,1073878483,2030,2030,2030,2030,0
20241218,150000,1073878483,2030,2030,2030,2030,20
20241218,145900,1073837883,2030,2030,2030,2030,0
20241218,145800,1073837883,2030,2030,2030,2030,5
20241218,145700,1073827733,2030,2030,2030,2030,75
20241218,145600,1073675483,2025,2025,2025,2025,500
20241218,145500,1072662983,2025,2025,2025,2025,30
20241218,145400,1072602233,2025,2025,2030,2025,784
20241218,145300,1071014108,2025,2025,2025,2025,20
20241218,145200,1070973608,2025,2025,2025,2025,609
20241218,145100,1069740383,2030,2030,2030,2030,0
20241218,145000,1069740383,2030,2030,2030,2030,15
20241218,144900,1069709933,2035,2035,2035,2035,0
20241218,144800,1069709933,2035,2035,2035,2035,0
20241218,144700,1069709933,2035,2030,2035,2030,70
20241218,144600,1069567803,2025,2030,2030,2025,304
20241218,144500,1068951848,2030,2030,2030,2030,3
20241218,144400,1068945758,2030,2030,2030,2030,258
20241218,144300,1068422018,2030,2030,2030,2030,0
20241218,144200,1068422018,2030,2030,2030,2030,10
20241218,144100,1068401718,2040,2040,2040,2040,115
20241218,144000,1068167118,2040,2030,2040,2030,360
20241218,143900,1067434818,2035,2040,2040,2035,20
20241218,143800,1067394043,2040,2040,2040,2040,0
20241218,143700,1067394043,2040,2040,2040,2040,0
20241218,143600,1067394043,2040,2040,2040,2040,0
20241218,143500,1067394043,2040,2040,2040,2040,0
20241218,143400,1067394043,2040,2040,2040,2040,135
20241218,143300,1067118643,2040,2045,2045,2040,170
20241218,143200,1066771093,2045,2045,2045,2045,0
20241218,143100,1066771093,2045,2040,2045,2040,3638
20241218,143000,1059331398,2040,2040,2040,2040,0
20241218,142900,1059331398,2040,2035,2040,2030,301
20241218,142800,1058717833,2040,2040,2040,2040,1
20241218,142700,1058715793,2040,2040,2040,2040,0
20241218,142600,1058715793,2040,2040,2040,2040,0
20241218,142500,1058715793,2040,2040,2040,2040,300
20241218,142400,1058103793,2040,2035,2040,2035,630
20241218,142300,1056821443,2035,2025,2035,2025,1054
20241218,142200,1054686553,2035,2035,2035,2035,2
20241218,142100,1054682483,2035,2035,2035,2035,0
20241218,142000,1054682483,2035,2035,2035,2035,0
20241218,141900,1054682483,2035,2035,2035,2035,10
20241218,141800,1054662133,2035,2035,2035,2035,0
20241218,141700,1054662133,2035,2030,2035,2030,104
20241218,141600,1054450958,2030,2030,2035,2030,976
20241218,141500,1052469553,2030,2030,2035,2030,165
20241218,141400,1052134228,2035,2040,2040,2035,256
20241218,141300,1051613258,2045,2045,2045,2045,0
20241218,141200,1051613258,2045,2045,2045,2045,1
20241218,141100,1051611213,2045,2045,2045,2045,0
20241218,141000,1051611213,2045,2045,2045,2045,0
20241218,140900,1051611213,2045,2035,2045,2035,510
20241218,140800,1050568718,2020,2020,2020,2020,0
20241218,140700,1050568718,2020,2020,2020,2020,0
20241218,140600,1050568718,2020,2020,2020,2020,0
20241218,140500,1050568718,2020,2030,2030,2020,3620
20241218,140400,1043247023,2040,2040,2040,2040,0
20241218,140300,1043247023,2040,2040,2040,2040,0
20241218,140200,1043247023,2040,2040,2040,2040,8
20241218,140100,1043230703,2040,2040,2040,2040,0
20241218,140000,1043230703,2040,2040,2040,2040,0
20241218,135900,1043230703,2040,2040,2040,2040,75
20241218,135800,1043077703,2045,2040,2045,2040,2
20241218,135700,1043073618,2040,2040,2040,2040,0
20241218,135600,1043073618,2040,2040,2040,2040,0
20241218,135500,1043073618,2040,2040,2040,2040,0
20241218,135400,1043073618,2040,2040,2040,2040,0
20241218,135300,1043073618,2040,2040,2040,2040,0
20241218,135200,1043073618,2040,2040,2040,2040,0
20241218,135100,1043073618,2040,2035,2040,2035,150
20241218,135000,1042767648,2040,2020,2040,2020,1829
20241218,134900,1039041558,2020,2020,2020,2020,481
20241218,134800,1038069938,2030,2030,2030,2030,0
20241218,134700,1038069938,2030,2015,2030,2015,168
20241218,134600,1037728913,2015,2030,2030,2015,26
20241218,134500,1037676148,2030,2020,2030,2015,7801
20241218,134400,1021916408,2020,2020,2020,2020,0
20241218,134300,1021916408,2020,2020,2020,2020,0
20241218,134200,1021916408,2020,2025,2035,2020,1423
20241218,134100,1019038588,2025,2030,2030,2025,600
20241218,134000,1017823278,2030,2030,2030,2030,0
20241218,133900,1017823278,2030,2030,2030,2030,0
20241218,133800,1017823278,2030,2030,2030,2030,1
20241218,133700,1017821248,2030,2030,2030,2030,38
20241218,133600,1017744108,2030,2030,2030,2030,0
20241218,133500,1017744108,2030,2030,2030,2030,85
20241218,133400,1017571558,2030,2030,2030,2030,10
20241218,133300,1017551258,2030,2030,2030,2030,0
20241218,133200,1017551258,2030,2030,2030,2030,0
20241218,133100,1017551258,2030,2030,2030,2030,3
20241218,133000,1017545168,2030,2030,2030,2030,0
20241218,132900,1017545168,2030,2030,2030,2030,1
20241218,132800,1017543138,2030,2030,2030,2030,527
20241218,132700,1016473328,2030,2030,2035,2025,2091
20241218,132600,1012233548,2035,2010,2035,2010,509
20241218,132500,1011199313,2010,2015,2015,2010,1401
20241218,132400,1008379003,2025,2025,2025,2025,500
20241218,132300,1007366503,2015,2015,2015,2015,472
20241218,132200,1006415423,2015,2020,2020,2015,1537
20241218,132100,1003311528,2020,2020,2025,2020,1138
20241218,132000,1001008083,2020,2025,2025,2020,793
20241218,131900,999405733,2035,2030,2035,2025,4967
20241218,131800,989342343,2030,2045,2045,2030,8028
20241218,131700,972988233,2050,2050,2050,2050,276
20241218,131600,972422433,2045,2045,2045,2045,0
20241218,131500,972422433,2045,2045,2045,2045,101
20241218,131400,972215888,2045,2045,2045,2045,200
20241218,131300,971806888,2050,2050,2050,2050,5
20241218,131200,971796638,2050,2050,2050,2050,0
20241218,131100,971796638,2050,2050,2050,2050,100
20241218,131000,971591638,2045,2045,2045,2045,660
20241218,130900,970241938,2050,2050,2050,2050,0
20241218,130800,970241938,2050,2050,2050,2050,0
20241218,130700,970241938,2050,2050,2050,2050,245
20241218,130600,969739688,2050,2050,2050,2050,0
20241218,130500,969739688,2050,2050,2050,2050,0
20241218,130400,969739688,2050,2050,2050,2050,0
20241218,130300,969739688,2050,2050,2050,2050,0
20241218,130200,969739688,2050,2050,2050,2050,190
20241218,130100,969350188,2050,2050,2050,2050,0
20241218,130000,969350188,2050,2050,2050,2050,300
20241218,125900,968735188,2060,2055,2060,2055,36
20241218,125800,968661113,2060,2060,2060,2060,12
20241218,125700,968636393,2055,2055,2055,2055,0
20241218,125600,968636393,2055,2055,2055,2055,4
20241218,125500,968628173,2055,2055,2055,2055,5
20241218,125400,968617898,2055,2055,2055,2055,40
20241218,125300,968535698,2050,2050,2050,2050,4
20241218,125200,968527498,2055,2055,2055,2055,54
20241218,125100,968416528,2060,2055,2060,2055,21
20241218,125000,968373368,2055,2055,2055,2055,140
20241218,124900,968085668,2055,2055,2055,2055,0
20241218,124800,968085668,2055,2055,2055,2055,470
20241218,124700,967119818,2055,2055,2055,2055,100
20241218,124600,966914318,2055,2055,2055,2055,4
20241218,124500,966906098,2065,2065,2065,2065,0
20241218,124400,966906098,2065,2065,2065,2065,1
20241218,124300,966904033,2065,2055,2065,2055,54
20241218,124200,966792793,2055,2055,2055,2055,1750
20241218,124100,963196543,2060,2055,2060,2055,160
20241218,124000,962867693,2065,2065,2065,2065,0
20241218,123900,962867693,2065,2060,2065,2060,151
20241218,123800,962556628,2060,2065,2065,2060,401
20241218,123700,961730063,2065,2065,2065,2065,40
20241218,123600,961647463,2065,2075,2075,2065,142
20241218,123500,961354003,2085,2085,2085,2085,0
20241218,123400,961354003,2085,2085,2085,2085,0
20241218,123300,961354003,2085,2085,2085,2085,0
20241218,123200,961354003,2085,2085,2085,2085,0
20241218,123100,961354003,2085,2085,2085,2085,0
20241218,123000,961354003,2085,2085,2085,2085,0
20241218,122900,961354003,2085,2085,2085,2085,0
20241218,122800,961354003,2085,2085,2085,2085,0
20241218,122700,961354003,2085,2085,2085,2085,172
20241218,122600,960995383,2085,2085,2085,2080,5
20241218,122500,960984973,2080,2080,2080,2080,158
20241218,122400,960656333,2085,2085,2085,2085,0
20241218,122300,960656333,2085,2080,2085,2080,2
20241218,122200,960652168,2085,2085,2085,2085,5
20241218,122100,960641743,2085,2085,2085,2085,0
20241218,122000,960641743,2085,2085,2085,2085,0
20241218,121900,960641743,2085,2075,2085,2070,754
20241218,121800,959073518,2080,2080,2080,2080,50
20241218,121700,958969518,2080,2080,2080,2080,1
20241218,121600,958967438,2075,2075,2075,2075,0
20241218,121500,958967438,2075,2075,2075,2075,37
20241218,121400,958890663,2085,2085,2085,2085,1
20241218,121300,958888578,2085,2085,2085,2085,2
20241218,121200,958884408,2085,2085,2085,2070,764
20241218,121100,957299928,2070,2085,2085,2070,772
20241218,121000,955697968,2085,2085,2085,2085,5
20241218,120900,955687543,2085,2075,2085,2075,51
20241218,120800,955581708,2085,2080,2085,2080,132
20241218,120700,955307053,2080,2070,2080,2070,154
20241218,120600,954988243,2070,2070,2070,2070,2
20241218,120500,954984103,2065,2065,2065,2065,0
20241218,120400,954984103,2065,2060,2065,2060,2633
20241218,120300,949557623,2050,2050,2050,2050,238
20241218,120200,949069723,2050,2050,2050,2050,0
20241218,120100,949069723,2050,2050,2050,2050,2
20241218,120000,949065623,2050,2050,2050,2050,477
20241218,115900,948087773,2050,2050,2050,2050,0
20241218,115800,948087773,2050,2050,2050,2050,10
20241218,115700,948067273,2050,2050,2050,2050,475
20241218,115600,947093523,2050,2055,2055,2050,104
20241218,115500,946880313,2050,2050,2050,2050,1
20241218,115400,946878263,2060,2060,2060,2060,5
20241218,115300,946867963,2060,2060,2060,2055,17
20241218,115200,946832993,2060,2060,2060,2060,5
20241218,115100,946822693,2060,2055,2060,2050,141
20241218,115000,946532943,2060,2050,2060,2050,11
20241218,114900,946510343,2050,2055,2055,2050,229
20241218,114800,946040883,2060,2060,2060,2060,3
20241218,114700,946034703,2055,2055,2055,2055,112
20241218,114600,945804543,2055,2050,2055,2050,99
20241218,114500,945601103,2055,2055,2055,2055,0
20241218,114400,945601103,2055,2050,2055,2050,51
20241218,114300,945496503,2060,2060,2060,2060,0
20241218,114200,945496503,2060,2060,2060,2060,0
20241218,114100,945496503,2060,2060,2060,2060,40
20241218,114000,945414103,2050,2055,2055,2045,4933
20241218,113900,935294448,2055,2060,2060,2055,13
20241218,113800,935267708,2060,2060,2060,2060,560
20241218,113700,934114108,2065,2060,2065,2060,2669
20241218,113600,928615878,2060,2065,2065,2060,690
20241218,113500,927191728,2065,2065,2065,2065,1451
20241218,113400,924195413,2070,2070,2070,2070,0
20241218,113300,924195413,2070,2070,2075,2070,299
20241218,113200,923576428,2070,2070,2070,2070,543
20241218,113100,922452418,2070,2080,2080,2070,854
20241218,113000,920680163,2085,2085,2085,2085,0
20241218,112900,920680163,2085,2085,2085,2085,170
20241218,112800,920325713,2085,2085,2085,2085,0
20241218,112700,920325713,2085,2085,2085,2085,31
20241218,112600,920261078,2085,2085,2085,2085,9
20241218,112500,920242313,2085,2085,2085,2085,0
20241218,112400,920242313,2085,2090,2090,2085,13
20241218,112300,920215188,2090,2090,2095,2090,1102
20241218,112200,917912003,2090,2090,2090,2090,101
20241218,112100,917700913,2085,2085,2085,2085,91
20241218,112000,917511178,2080,2080,2080,2080,13
20241218,111900,917484138,2080,2080,2085,2080,35
20241218,111800,917411193,2075,2075,2075,2075,0
20241218,111700,917411193,2075,2075,2075,2075,1
20241218,111600,917409118,2085,2085,2085,2075,259
20241218,111500,916871358,2080,2080,2080,2080,0
20241218,111400,916871358,2080,2080,2080,2080,10
20241218,111300,916850558,2080,2080,2080,2080,101
20241218,111200,916640478,2080,2075,2080,2075,32
20241218,111100,916574013,2075,2080,2080,2075,25
20241218,111000,916522063,2080,2080,2080,2080,48
20241218,110900,916422223,2080,2080,2080,2080,1046
20241218,110800,914246543,2080,2075,2080,2075,51
20241218,110700,914140713,2075,2075,2080,2075,451
20241218,110600,913204863,2075,2080,2080,2075,165
20241218,110500,912862318,2090,2095,2095,2090,261
20241218,110400,912316823,2080,2085,2085,2080,874
20241218,110300,910496193,2085,2085,2085,2085,77
20241218,110200,910335648,2085,2090,2095,2085,128
20241218,110100,910068443,2095,2090,2095,2090,299
20241218,110000,909443483,2100,2100,2100,2100,141
20241218,105900,909147383,2100,2100,2100,2100,687
20241218,105800,907704683,2100,2100,2100,2100,113
20241218,105700,907467383,2100,2070,2130,2070,12286
20241218,105600,881633673,2070,2075,2080,2070,3908
20241218,105500,873531433,2075,2085,2085,2075,2155
20241218,105400,869052533,2085,2090,2090,2085,1348
20241218,105300,866235948,2090,2090,2090,2090,33
20241218,105200,866166978,2095,2100,2100,2095,120
20241218,105100,865915388,2095,2105,2105,2095,2405
20241218,105000,860866898,2105,2105,2105,2100,288
20241218,104900,860260808,2105,2105,2105,2095,1998
20241218,104800,856067138,2105,2115,2115,2090,3528
20241218,104700,848617638,2120,2095,2120,2095,3108
20241218,104600,842076713,2095,2090,2095,2085,3202
20241218,104500,835389588,2085,2075,2085,2075,2502
20241218,104400,830192878,2075,2075,2075,2075,187
20241218,104300,829804853,2085,2095,2095,2075,6475
20241218,104200,816341088,2080,2080,2095,2080,993
20241218,104100,814267828,2080,2085,2085,2080,4266
20241218,104000,805390983,2085,2090,2095,2085,570
20241218,103900,804200323,2085,2085,2085,2085,160
20241218,103800,803866723,2085,2085,2090,2080,10088
20241218,103700,782849833,2085,2085,2085,2080,1694
20241218,103600,779318893,2085,2090,2095,2085,8245
20241218,103500,762121533,2085,2090,2090,2085,507
20241218,103400,761064088,2090,2090,2095,2085,1926
20241218,103300,757043013,2090,2090,2100,2090,3636
20241218,103200,749441533,2100,2110,2110,2090,12307
20241218,103100,723590393,2110,2105,2120,2095,3686
20241218,103000,715845093,2120,2115,2130,2095,3321
20241218,102900,708827088,2115,2100,2120,2100,2237
20241218,102800,704097883,2110,2105,2130,2095,13354
20241218,102700,675919213,2100,2125,2125,2095,19166
20241218,102600,635547168,2125,2140,2150,2120,14218
20241218,102500,605291193,2140,2140,2155,2130,18379
20241218,102400,565864638,2140,2210,2210,2125,66853
20241218,102300,421446193,2200,2180,2230,2130,79386
20241218,102200,247342653,2155,2135,2180,2120,22686
20241218,102100,198669293,2115,2115,2115,2115,0
20241218,102000,198669293,2115,2075,2115,2075,14206
20241218,101900,168865018,2075,2050,2075,2050,3131
20241218,101800,162378543,2045,2040,2045,2040,301
20241218,101700,161763398,2040,2030,2040,2030,2504
20241218,101600,156680238,2030,2065,2065,2025,2324
20241218,101500,151949393,2055,2030,2070,2030,3327
20241218,101400,145097188,2030,2060,2065,2030,806
20241218,101300,143447398,2035,2045,2055,2025,3631
20241218,101200,136017993,2030,2035,2075,2030,6497
20241218,101100,122637173,2030,2075,2075,2030,4764
20241218,101000,112859638,2070,2000,2075,2000,16483
20241218,100900,79244198,2000,1983,2000,1983,9929
20241218,100800,59415948,1983,1981,1992,1981,2855
20241218,100700,53746740,1981,1982,1982,1981,242
20241218,100600,53267315,1982,1969,1982,1969,3124
20241218,100500,47093907,1973,1963,1973,1963,2897
20241218,100400,41396470,1963,1945,1963,1945,4220
20241218,100300,33154011,1945,1939,1946,1939,2004
20241218,100200,29259363,1936,1925,1936,1925,1183
20241218,100100,26976602,1925,1925,1925,1925,0
20241218,100000,26976602,1925,1925,1925,1925,0
20241218,095900,26976602,1925,1925,1925,1925,0
20241218,095800,26976602,1925,1925,1925,1925,0
20241218,095700,26976602,1925,1925,1925,1925,0
20241218,095600,26976602,1925,1925,1925,1925,0
20241218,095500,26976602,1925,1925,1925,1925,0
20241218,095400,26976602,1925,1925,1925,1925,0
20241218,095300,26976602,1925,1925,1925,1925,0
20241218,095200,26976602,1925,1925,1925,1925,0
20241218,095100,26976602,1925,1925,1925,1925,0
20241218,095000,26976602,1925,1925,1925,1925,0
20241218,094900,26976602,1925,1925,1925,1925,0
20241218,094800,26976602,1925,1925,1925,1925,1038
20241218,094700,24978452,1925,1925,1925,1925,0
20241218,094600,24978452,1925,1925,1925,1925,0
20241218,094500,24978452,1925,1925,1925,1925,0
20241218,094400,24978452,1925,1925,1925,1925,9
20241218,094300,24961127,1925,1925,1925,1925,1
20241218,094200,24959202,1925,1925,1925,1925,5
20241218,094100,24949577,1925,1925,1925,1925,1
20241218,094000,24947652,1913,1913,1913,1913,0
20241218,093900,24947652,1913,1914,1914,1913,150
20241218,093800,24660642,1913,1913,1913,1913,0
20241218,093700,24660642,1913,1920,1920,1913,4171
20241218,093600,16669088,1920,1920,1920,1920,0
20241218,093500,16669088,1920,1920,1920,1920,0
20241218,093400,16669088,1920,1920,1920,1920,2
20241218,093300,16665248,1920,1923,1923,1920,2797
20241218,093200,11288769,1923,1923,1923,1923,0
20241218,093100,11288769,1923,1923,1923,1923,300
20241218,093000,10711869,1923,1923,1923,1923,200
20241218,092900,10327269,1925,1922,1925,1922,410
20241218,092800,9539246,1923,1923,1923,1923,618
20241218,092700,8350832,1923,1923,1923,1923,168
20241218,092600,8027768,1923,1923,1923,1923,0
20241218,092500,8027768,1923,1923,1923,1923,0
20241218,092400,8027768,1923,1925,1925,1923,802
20241218,092300,6485333,1924,1924,1924,1924,16
20241218,092200,6454549,1925,1925,1925,1925,0
20241218,092100,6454549,1925,1925,1925,1925,0
20241218,092000,6454549,1925,1925,1925,1925,22
20241218,091900,6412199,1925,1925,1925,1925,100
20241218,091800,6219699,1926,1927,1927,1926,32
20241218,091700,6158060,1926,1926,1926,1926,0
20241218,091600,6158060,1926,1926,1926,1926,0
20241218,091500,6158060,1926,1926,1926,1926,0
20241218,091400,6158060,1926,1926,1926,1926,0
20241218,091300,6158060,1926,1926,1926,1926,0
20241218,091200,6158060,1926,1926,1926,1926,0
20241218,091100,6158060,1926,1926,1926,1926,142
20241218,091000,5884568,1926,1926,1926,1926,64
20241218,090900,5761304,1926,1926,1926,1926,10
20241218,090800,5742044,1931,1931,1931,1931,3
20241218,090700,5736251,1931,1931,1931,1931,0
20241218,090600,5736251,1931,1930,1931,1930,123
20241218,090500,5498841,1929,1927,1929,1927,1863
20241218,090400,1908780,1927,1926,1927,1926,257
20241218,090300,1413784,1926,1926,1926,1926,10
20241218,090200,1394524,1913,1913,1913,1913,1
20241218,090100,1392611,1926,1926,1926,1926,30
20241218,090000,1334831,1920,1927,1927,1920,693