KissMeData/058820/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,194000,460915996,1898,1898,1898,1898,2311
20241218,193900,460915996,1898,1898,1898,1898,0
20241218,193800,460915996,1898,1898,1898,1898,0
20241218,193700,460915996,1898,1898,1898,1898,0
20241218,193600,460915996,1898,1898,1898,1898,0
20241218,193500,460915996,1898,1898,1898,1898,0
20241218,193400,460915996,1898,1898,1898,1898,0
20241218,193300,460915996,1898,1898,1898,1898,0
20241218,193200,460915996,1898,1898,1898,1898,0
20241218,193100,460915996,1898,1898,1898,1898,0
20241218,193000,460915996,1898,1898,1898,1898,0
20241218,192900,460915996,1898,1898,1898,1898,0
20241218,192800,460915996,1898,1898,1898,1898,0
20241218,192700,460915996,1898,1898,1898,1898,0
20241218,192600,460915996,1898,1898,1898,1898,0
20241218,192500,460915996,1898,1898,1898,1898,0
20241218,192400,460915996,1898,1898,1898,1898,0
20241218,192300,460915996,1898,1898,1898,1898,0
20241218,192200,460915996,1898,1898,1898,1898,0
20241218,192100,460915996,1898,1898,1898,1898,0
20241218,192000,460915996,1898,1898,1898,1898,0
20241218,191900,460915996,1898,1898,1898,1898,0
20241218,191800,460915996,1898,1898,1898,1898,0
20241218,191700,460915996,1898,1898,1898,1898,0
20241218,191600,460915996,1898,1898,1898,1898,0
20241218,191500,460915996,1898,1898,1898,1898,0
20241218,191400,460915996,1898,1898,1898,1898,0
20241218,191300,460915996,1898,1898,1898,1898,0
20241218,191200,460915996,1898,1898,1898,1898,0
20241218,191100,460915996,1898,1898,1898,1898,0
20241218,191000,460915996,1898,1898,1898,1898,2311
20241218,190900,460915996,1898,1898,1898,1898,0
20241218,190800,460915996,1898,1898,1898,1898,0
20241218,190700,460915996,1898,1898,1898,1898,0
20241218,190600,460915996,1898,1898,1898,1898,0
20241218,190500,460915996,1898,1898,1898,1898,0
20241218,190400,460915996,1898,1898,1898,1898,0
20241218,190300,460915996,1898,1898,1898,1898,0
20241218,190200,460915996,1898,1898,1898,1898,0
20241218,190100,460915996,1898,1898,1898,1898,0
20241218,190000,460915996,1898,1898,1898,1898,0
20241218,185900,460915996,1898,1898,1898,1898,0
20241218,185800,460915996,1898,1898,1898,1898,0
20241218,185700,460915996,1898,1898,1898,1898,0
20241218,185600,460915996,1898,1898,1898,1898,0
20241218,185500,460915996,1898,1898,1898,1898,0
20241218,185400,460915996,1898,1898,1898,1898,0
20241218,185300,460915996,1898,1898,1898,1898,0
20241218,185200,460915996,1898,1898,1898,1898,0
20241218,185100,460915996,1898,1898,1898,1898,0
20241218,185000,460915996,1898,1898,1898,1898,0
20241218,184900,460915996,1898,1898,1898,1898,0
20241218,184800,460915996,1898,1898,1898,1898,0
20241218,184700,460915996,1898,1898,1898,1898,0
20241218,184600,460915996,1898,1898,1898,1898,0
20241218,184500,460915996,1898,1898,1898,1898,0
20241218,184400,460915996,1898,1898,1898,1898,0
20241218,184300,460915996,1898,1898,1898,1898,0
20241218,184200,460915996,1898,1898,1898,1898,0
20241218,184100,460915996,1898,1898,1898,1898,0
20241218,184000,460915996,1898,1898,1898,1898,2311
20241218,183900,460915996,1898,1898,1898,1898,0
20241218,183800,460915996,1898,1898,1898,1898,0
20241218,183700,460915996,1898,1898,1898,1898,0
20241218,183600,460915996,1898,1898,1898,1898,0
20241218,183500,460915996,1898,1898,1898,1898,0
20241218,183400,460915996,1898,1898,1898,1898,0
20241218,183300,460915996,1898,1898,1898,1898,0
20241218,183200,460915996,1898,1898,1898,1898,0
20241218,183100,460915996,1898,1898,1898,1898,0
20241218,183000,460915996,1898,1898,1898,1898,0
20241218,182900,460915996,1898,1898,1898,1898,0
20241218,182800,460915996,1898,1898,1898,1898,0
20241218,182700,460915996,1898,1898,1898,1898,0
20241218,182600,460915996,1898,1898,1898,1898,0
20241218,182500,460915996,1898,1898,1898,1898,0
20241218,182400,460915996,1898,1898,1898,1898,0
20241218,182300,460915996,1898,1898,1898,1898,0
20241218,182200,460915996,1898,1898,1898,1898,0
20241218,182100,460915996,1898,1898,1898,1898,0
20241218,182000,460915996,1898,1898,1898,1898,0
20241218,181900,460915996,1898,1898,1898,1898,0
20241218,181800,460915996,1898,1898,1898,1898,0
20241218,181700,460915996,1898,1898,1898,1898,0
20241218,181600,460915996,1898,1898,1898,1898,0
20241218,181500,460915996,1898,1898,1898,1898,0
20241218,181400,460915996,1898,1898,1898,1898,0
20241218,181300,460915996,1898,1898,1898,1898,0
20241218,181200,460915996,1898,1898,1898,1898,0
20241218,181100,460915996,1898,1898,1898,1898,0
20241218,181000,460915996,1898,1898,1898,1898,2311
20241218,180900,460915996,1898,1898,1898,1898,0
20241218,180800,460915996,1898,1898,1898,1898,0
20241218,180700,460915996,1898,1898,1898,1898,0
20241218,180600,460915996,1898,1898,1898,1898,0
20241218,180500,460915996,1898,1898,1898,1898,0
20241218,180400,460915996,1898,1898,1898,1898,0
20241218,180300,460915996,1898,1898,1898,1898,0
20241218,180200,460915996,1898,1898,1898,1898,0
20241218,180100,460915996,1898,1898,1898,1898,0
20241218,180000,460915996,1898,1898,1898,1898,0
20241218,175900,460915996,1898,1898,1898,1898,0
20241218,175800,460915996,1898,1898,1898,1898,0
20241218,175700,460915996,1898,1898,1898,1898,0
20241218,175600,460915996,1898,1898,1898,1898,0
20241218,175500,460915996,1898,1898,1898,1898,0
20241218,175400,460915996,1898,1898,1898,1898,0
20241218,175300,460915996,1898,1898,1898,1898,0
20241218,175200,460915996,1898,1898,1898,1898,0
20241218,175100,460915996,1898,1898,1898,1898,0
20241218,175000,460915996,1898,1898,1898,1898,0
20241218,174900,460915996,1898,1898,1898,1898,0
20241218,174800,460915996,1898,1898,1898,1898,0
20241218,174700,460915996,1898,1898,1898,1898,0
20241218,174600,460915996,1898,1898,1898,1898,0
20241218,174500,460915996,1898,1898,1898,1898,0
20241218,174400,460915996,1898,1898,1898,1898,0
20241218,174300,460915996,1898,1898,1898,1898,0
20241218,174200,460915996,1898,1898,1898,1898,0
20241218,174100,460915996,1898,1898,1898,1898,0
20241218,174000,460915996,1898,1898,1898,1898,2311
20241218,173900,460915996,1898,1898,1898,1898,0
20241218,173800,460915996,1898,1898,1898,1898,0
20241218,173700,460915996,1898,1898,1898,1898,0
20241218,173600,460915996,1898,1898,1898,1898,0
20241218,173500,460915996,1898,1898,1898,1898,0
20241218,173400,460915996,1898,1898,1898,1898,0
20241218,173300,460915996,1898,1898,1898,1898,0
20241218,173200,460915996,1898,1898,1898,1898,0
20241218,173100,460915996,1898,1898,1898,1898,0
20241218,173000,460915996,1898,1898,1898,1898,0
20241218,172900,460915996,1898,1898,1898,1898,0
20241218,172800,460915996,1898,1898,1898,1898,0
20241218,172700,460915996,1898,1898,1898,1898,0
20241218,172600,460915996,1898,1898,1898,1898,0
20241218,172500,460915996,1898,1898,1898,1898,0
20241218,172400,460915996,1898,1898,1898,1898,0
20241218,172300,460915996,1898,1898,1898,1898,0
20241218,172200,460915996,1898,1898,1898,1898,0
20241218,172100,460915996,1898,1898,1898,1898,0
20241218,172000,460915996,1898,1898,1898,1898,0
20241218,171900,460915996,1898,1898,1898,1898,0
20241218,171800,460915996,1898,1898,1898,1898,0
20241218,171700,460915996,1898,1898,1898,1898,0
20241218,171600,460915996,1898,1898,1898,1898,0
20241218,171500,460915996,1898,1898,1898,1898,0
20241218,171400,460915996,1898,1898,1898,1898,0
20241218,171300,460915996,1898,1898,1898,1898,0
20241218,171200,460915996,1898,1898,1898,1898,0
20241218,171100,460915996,1898,1898,1898,1898,0
20241218,171000,460915996,1898,1898,1898,1898,2311
20241218,170900,460915996,1898,1898,1898,1898,0
20241218,170800,460915996,1898,1898,1898,1898,0
20241218,170700,460915996,1898,1898,1898,1898,0
20241218,170600,460915996,1898,1898,1898,1898,0
20241218,170500,460915996,1898,1898,1898,1898,0
20241218,170400,460915996,1898,1898,1898,1898,0
20241218,170300,460915996,1898,1898,1898,1898,0
20241218,170200,460915996,1898,1898,1898,1898,0
20241218,170100,460915996,1898,1898,1898,1898,0
20241218,170000,460915996,1898,1898,1898,1898,0
20241218,165900,460915996,1898,1898,1898,1898,0
20241218,165800,460915996,1898,1898,1898,1898,0
20241218,165700,460915996,1898,1898,1898,1898,0
20241218,165600,460915996,1898,1898,1898,1898,0
20241218,165500,460915996,1898,1898,1898,1898,0
20241218,165400,460915996,1898,1898,1898,1898,0
20241218,165300,460915996,1898,1898,1898,1898,0
20241218,165200,460915996,1898,1898,1898,1898,0
20241218,165100,460915996,1898,1898,1898,1898,0
20241218,165000,460915996,1898,1898,1898,1898,0
20241218,164900,460915996,1898,1898,1898,1898,0
20241218,164800,460915996,1898,1898,1898,1898,0
20241218,164700,460915996,1898,1898,1898,1898,0
20241218,164600,460915996,1898,1898,1898,1898,0
20241218,164500,460915996,1898,1898,1898,1898,0
20241218,164400,460915996,1898,1898,1898,1898,0
20241218,164300,460915996,1898,1898,1898,1898,0
20241218,164200,460915996,1898,1898,1898,1898,0
20241218,164100,460915996,1898,1898,1898,1898,0
20241218,164000,460915996,1898,1898,1898,1898,2311
20241218,163900,460915996,1898,1898,1898,1898,0
20241218,163800,460915996,1898,1898,1898,1898,0
20241218,163700,460915996,1898,1898,1898,1898,0
20241218,163600,460915996,1898,1898,1898,1898,0
20241218,163500,460915996,1898,1898,1898,1898,0
20241218,163400,460915996,1898,1898,1898,1898,0
20241218,163300,460915996,1898,1898,1898,1898,0
20241218,163200,460915996,1898,1898,1898,1898,0
20241218,163100,460915996,1898,1898,1898,1898,0
20241218,163000,460915996,1898,1898,1898,1898,0
20241218,162900,460915996,1898,1898,1898,1898,0
20241218,162800,460915996,1898,1898,1898,1898,0
20241218,162700,460915996,1898,1898,1898,1898,0
20241218,162600,460915996,1898,1898,1898,1898,0
20241218,162500,460915996,1898,1898,1898,1898,0
20241218,162400,460915996,1898,1898,1898,1898,0
20241218,162300,460915996,1898,1898,1898,1898,0
20241218,162200,460915996,1898,1898,1898,1898,0
20241218,162100,460915996,1898,1898,1898,1898,0
20241218,162000,460915996,1898,1898,1898,1898,0
20241218,161900,460915996,1898,1898,1898,1898,0
20241218,161800,460915996,1898,1898,1898,1898,0
20241218,161700,460915996,1898,1898,1898,1898,0
20241218,161600,460915996,1898,1898,1898,1898,0
20241218,161500,460915996,1898,1898,1898,1898,0
20241218,161400,460915996,1898,1898,1898,1898,0
20241218,161300,460915996,1898,1898,1898,1898,0
20241218,161200,460915996,1898,1898,1898,1898,0
20241218,161100,460915996,1898,1898,1898,1898,0
20241218,161000,460915996,1898,1898,1898,1898,2311
20241218,160900,460915996,1898,1898,1898,1898,0
20241218,160800,460915996,1898,1898,1898,1898,0
20241218,160700,460915996,1898,1898,1898,1898,0
20241218,160600,460915996,1898,1898,1898,1898,0
20241218,160500,460915996,1898,1898,1898,1898,0
20241218,160400,460915996,1898,1898,1898,1898,0
20241218,160300,460915996,1898,1898,1898,1898,0
20241218,160200,460915996,1898,1898,1898,1898,0
20241218,160100,460915996,1898,1898,1898,1898,0
20241218,160000,460915996,1898,1898,1898,1898,0
20241218,155900,460915996,1898,1898,1898,1898,0
20241218,155800,460915996,1898,1898,1898,1898,0
20241218,155700,460915996,1898,1898,1898,1898,0
20241218,155600,460915996,1898,1898,1898,1898,0
20241218,155500,460915996,1898,1898,1898,1898,0
20241218,155400,460915996,1898,1898,1898,1898,0
20241218,155300,460915996,1898,1898,1898,1898,0
20241218,155200,460915996,1898,1898,1898,1898,0
20241218,155100,460915996,1898,1898,1898,1898,0
20241218,155000,460915996,1898,1898,1898,1898,0
20241218,154900,460915996,1898,1898,1898,1898,0
20241218,154800,460915996,1898,1898,1898,1898,0
20241218,154700,460915996,1898,1898,1898,1898,0
20241218,154600,460915996,1898,1898,1898,1898,0
20241218,154500,460915996,1898,1898,1898,1898,0
20241218,154400,460915996,1898,1898,1898,1898,0
20241218,154300,460915996,1898,1898,1898,1898,0
20241218,154200,460915996,1898,1898,1898,1898,0
20241218,154100,460915996,1898,1898,1898,1898,0
20241218,154000,460915996,1898,1898,1898,1898,2311
20241218,153900,460915996,1898,1898,1898,1898,0
20241218,153800,460915996,1898,1898,1898,1898,0
20241218,153700,460915996,1898,1898,1898,1898,0
20241218,153600,460915996,1898,1898,1898,1898,0
20241218,153500,460915996,1898,1898,1898,1898,0
20241218,153400,460915996,1898,1898,1898,1898,0
20241218,153300,460915996,1898,1898,1898,1898,0
20241218,153200,460915996,1898,1898,1898,1898,0
20241218,153100,460915996,1898,1898,1898,1898,0
20241218,153000,460915996,1898,1898,1898,1898,2311
20241218,152900,456529718,1898,1898,1898,1898,0
20241218,152800,456529718,1898,1898,1898,1898,0
20241218,152700,456529718,1898,1898,1898,1898,0
20241218,152600,456529718,1898,1898,1898,1898,0
20241218,152500,456529718,1898,1898,1898,1898,0
20241218,152400,456529718,1898,1898,1898,1898,0
20241218,152300,456529718,1898,1898,1898,1898,0
20241218,152200,456529718,1898,1898,1898,1898,0
20241218,152100,456529718,1898,1898,1898,1898,0
20241218,152000,456529718,1898,1898,1898,1898,0
20241218,151900,456529718,1898,1898,1898,1893,9
20241218,151800,456512641,1898,1894,1898,1893,2049
20241218,151700,452632007,1897,1897,1897,1895,311
20241218,151600,452042060,1897,1897,1897,1897,7
20241218,151500,452028781,1897,1896,1897,1895,647
20241218,151400,450802168,1897,1897,1897,1897,35
20241218,151300,450735773,1897,1897,1897,1897,1
20241218,151200,450733876,1896,1896,1896,1896,649
20241218,151100,449503372,1898,1898,1898,1898,0
20241218,151000,449503372,1898,1898,1898,1898,100
20241218,150900,449313572,1898,1898,1898,1898,1
20241218,150800,449311674,1896,1896,1896,1896,1
20241218,150700,449309778,1898,1898,1898,1898,0
20241218,150600,449309778,1898,1897,1898,1897,106
20241218,150500,449108695,1898,1897,1898,1897,24
20241218,150400,449063164,1898,1898,1898,1898,202
20241218,150300,448679768,1898,1898,1898,1898,0
20241218,150200,448679768,1898,1898,1898,1898,0
20241218,150100,448679768,1898,1898,1898,1898,0
20241218,150000,448679768,1898,1898,1898,1898,0
20241218,145900,448679768,1898,1898,1898,1898,0
20241218,145800,448679768,1898,1897,1898,1897,25
20241218,145700,448632342,1899,1898,1899,1897,29
20241218,145600,448577315,1899,1898,1899,1898,152
20241218,145500,448288813,1899,1898,1899,1898,578
20241218,145400,447191767,1899,1899,1899,1899,1
20241218,145300,447189868,1898,1898,1898,1898,1
20241218,145200,447187970,1899,1899,1899,1899,0
20241218,145100,447187970,1899,1898,1899,1898,28
20241218,145000,447134820,1899,1898,1899,1898,2000
20241218,144900,443338812,1899,1898,1899,1898,12
20241218,144800,443316030,1899,1898,1899,1898,34
20241218,144700,443251496,1897,1898,1899,1897,32
20241218,144600,443190789,1899,1899,1900,1897,2053
20241218,144500,439296127,1900,1900,1900,1900,1
20241218,144400,439294227,1898,1898,1900,1898,27
20241218,144300,439242979,1900,1900,1900,1898,12
20241218,144200,439220190,1899,1898,1900,1897,515
20241218,144100,438243193,1898,1899,1900,1898,30
20241218,144000,438186223,1900,1900,1900,1900,0
20241218,143900,438186223,1900,1900,1900,1900,0
20241218,143800,438186223,1900,1900,1900,1900,20
20241218,143700,438148223,1900,1900,1900,1900,1
20241218,143600,438146323,1898,1900,1901,1898,254
20241218,143500,437664021,1898,1898,1898,1898,14
20241218,143400,437637449,1899,1900,1900,1899,1000
20241218,143300,435738349,1903,1901,1903,1899,633
20241218,143200,434535672,1904,1904,1904,1904,0
20241218,143100,434535672,1904,1901,1904,1901,2
20241218,143000,434531867,1904,1900,1904,1900,1521
20241218,142900,431639379,1903,1901,1903,1901,20
20241218,142800,431601339,1904,1902,1904,1901,8
20241218,142700,431586118,1904,1904,1904,1902,3
20241218,142600,431580408,1902,1900,1905,1900,108
20241218,142500,431375058,1903,1895,1904,1895,10726
20241218,142400,411005836,1895,1895,1897,1895,1056
20241218,142300,409002610,1897,1895,1897,1895,2225
20241218,142200,404781796,1897,1896,1897,1895,6948
20241218,142100,391609244,1895,1895,1895,1895,0
20241218,142000,391609244,1895,1895,1895,1895,0
20241218,141900,391609244,1895,1895,1895,1895,1
20241218,141800,391607349,1897,1897,1897,1897,0
20241218,141700,391607349,1897,1897,1897,1897,0
20241218,141600,391607349,1897,1895,1897,1895,528
20241218,141500,390605735,1897,1895,1897,1895,4
20241218,141400,390598153,1895,1896,1897,1895,30
20241218,141300,390541300,1895,1895,1897,1895,305
20241218,141200,389963320,1897,1895,1897,1895,302
20241218,141100,389391028,1895,1896,1897,1895,4679
20241218,141000,380516666,1896,1896,1896,1896,1828
20241218,140900,377050778,1895,1895,1895,1895,0
20241218,140800,377050778,1895,1896,1896,1895,440
20241218,140700,376216708,1896,1896,1896,1896,0
20241218,140600,376216708,1896,1896,1896,1896,1
20241218,140500,376214812,1895,1895,1896,1894,7
20241218,140400,376201547,1893,1892,1895,1892,5
20241218,140300,376192081,1892,1893,1893,1892,1738
20241218,140200,372903782,1893,1892,1894,1892,37
20241218,140100,372833746,1891,1891,1891,1891,0
20241218,140000,372833746,1891,1891,1891,1891,0
20241218,135900,372833746,1891,1891,1891,1891,7
20241218,135800,372820509,1891,1891,1891,1891,3
20241218,135700,372814836,1893,1890,1893,1890,3
20241218,135600,372809162,1892,1890,1892,1890,50
20241218,135500,372714642,1889,1889,1889,1889,16
20241218,135400,372684418,1889,1888,1889,1888,10
20241218,135300,372665535,1887,1885,1887,1885,2585
20241218,135200,367788362,1885,1885,1885,1885,200
20241218,135100,367411362,1885,1884,1885,1884,25
20241218,135000,367364261,1885,1885,1885,1885,159
20241218,134900,367064546,1886,1886,1886,1886,18
20241218,134800,367030598,1886,1886,1888,1886,1009
20241218,134700,365126622,1887,1887,1887,1887,0
20241218,134600,365126622,1887,1887,1887,1887,0
20241218,134500,365126622,1887,1887,1887,1887,0
20241218,134400,365126622,1887,1886,1887,1886,2
20241218,134300,365122849,1886,1886,1886,1886,0
20241218,134200,365122849,1886,1886,1886,1886,0
20241218,134100,365122849,1886,1886,1886,1886,0
20241218,134000,365122849,1886,1886,1886,1886,0
20241218,133900,365122849,1886,1886,1886,1886,1
20241218,133800,365120963,1887,1886,1887,1886,3
20241218,133700,365115304,1886,1886,1888,1886,20
20241218,133600,365077565,1886,1886,1886,1886,1
20241218,133500,365075679,1885,1885,1887,1885,4
20241218,133400,365068137,1884,1885,1886,1884,473
20241218,133300,364176902,1888,1886,1888,1886,20
20241218,133200,364139162,1888,1885,1888,1885,42
20241218,133100,364059930,1885,1885,1885,1885,10
20241218,133000,364041080,1885,1885,1885,1885,1
20241218,132900,364039195,1887,1885,1887,1885,4
20241218,132800,364031651,1887,1885,1887,1885,3
20241218,132700,364025992,1887,1885,1887,1885,3
20241218,132600,364020334,1884,1884,1884,1884,460
20241218,132500,363153694,1883,1883,1883,1883,0
20241218,132400,363153694,1883,1882,1883,1882,11
20241218,132300,363132991,1883,1883,1883,1883,0
20241218,132200,363132991,1883,1882,1883,1882,46
20241218,132100,363046376,1884,1882,1884,1882,539
20241218,132000,362030909,1884,1881,1884,1881,119
20241218,131900,361806850,1881,1882,1883,1881,2002
20241218,131800,358041076,1881,1881,1881,1881,727
20241218,131700,356673589,1881,1881,1882,1881,5
20241218,131600,356664183,1880,1880,1880,1880,3
20241218,131500,356658543,1883,1881,1883,1881,2
20241218,131400,356654779,1881,1881,1881,1881,1
20241218,131300,356652898,1880,1882,1882,1880,542
20241218,131200,355633927,1882,1881,1882,1881,2
20241218,131100,355630164,1881,1881,1881,1881,9
20241218,131000,355613235,1881,1881,1888,1881,2227
20241218,130900,351417545,1889,1881,1889,1881,94
20241218,130800,351240083,1880,1880,1890,1879,1988
20241218,130700,347504535,1881,1882,1890,1881,4027
20241218,130600,339921708,1880,1880,1880,1880,1
20241218,130500,339919828,1880,1882,1883,1880,1842
20241218,130400,336456260,1882,1881,1882,1881,203
20241218,130300,336074416,1881,1882,1883,1881,2536
20241218,130200,331304196,1882,1883,1883,1882,104
20241218,130100,331108461,1883,1882,1891,1882,731
20241218,130000,329731911,1890,1884,1890,1881,305
20241218,125900,329157422,1883,1883,1883,1883,2
20241218,125800,329153656,1882,1882,1882,1882,1
20241218,125700,329151774,1884,1882,1889,1882,3
20241218,125600,329146119,1882,1882,1882,1882,2
20241218,125500,329142355,1881,1881,1881,1881,0
20241218,125400,329142355,1881,1881,1881,1881,1
20241218,125300,329140474,1881,1880,1881,1880,3
20241218,125200,329134832,1880,1880,1891,1880,239
20241218,125100,328685490,1879,1879,1879,1879,895
20241218,125000,327003785,1879,1880,1880,1879,3894
20241218,124900,319686665,1881,1881,1881,1881,1
20241218,124800,319684784,1881,1881,1891,1881,16
20241218,124700,319654678,1881,1881,1891,1880,1260
20241218,124600,317284835,1881,1883,1891,1880,2666
20241218,124500,312269759,1883,1883,1883,1883,0
20241218,124400,312269759,1883,1883,1883,1883,0
20241218,124300,312269759,1883,1883,1883,1883,0
20241218,124200,312269759,1883,1883,1883,1883,0
20241218,124100,312269759,1883,1884,1884,1883,9
20241218,124000,312252811,1885,1885,1885,1885,1
20241218,123900,312250926,1885,1884,1891,1884,7
20241218,123800,312237729,1885,1885,1885,1885,0
20241218,123700,312237729,1885,1884,1886,1884,11
20241218,123600,312216995,1884,1883,1885,1883,8
20241218,123500,312201922,1891,1891,1891,1891,0
20241218,123400,312201922,1891,1882,1891,1882,3
20241218,123300,312196266,1881,1881,1881,1881,0
20241218,123200,312196266,1881,1886,1887,1881,4945
20241218,123100,302887321,1891,1891,1891,1891,0
20241218,123000,302887321,1891,1891,1891,1891,0
20241218,122900,302887321,1891,1885,1891,1885,26
20241218,122800,302838185,1885,1885,1885,1885,1
20241218,122700,302836300,1885,1885,1885,1885,1
20241218,122600,302834415,1885,1885,1885,1885,0
20241218,122500,302834415,1885,1884,1885,1884,6
20241218,122400,302823109,1892,1892,1892,1892,0
20241218,122300,302823109,1892,1884,1892,1884,2
20241218,122200,302819333,1888,1886,1892,1883,2877
20241218,122100,297400761,1887,1887,1887,1887,1
20241218,122000,297398874,1888,1888,1888,1888,0
20241218,121900,297398874,1888,1887,1888,1887,2
20241218,121800,297395099,1886,1886,1886,1886,0
20241218,121700,297395099,1886,1886,1886,1886,0
20241218,121600,297395099,1886,1886,1886,1886,0
20241218,121500,297395099,1886,1886,1886,1886,0
20241218,121400,297395099,1886,1886,1886,1886,895
20241218,121300,295707129,1886,1886,1887,1885,1123
20241218,121200,293588274,1887,1887,1887,1887,0
20241218,121100,293588274,1887,1886,1887,1886,29
20241218,121000,293533579,1886,1886,1886,1886,0
20241218,120900,293533579,1886,1886,1886,1886,0
20241218,120800,293533579,1886,1886,1886,1886,0
20241218,120700,293533579,1886,1886,1886,1886,0
20241218,120600,293533579,1886,1886,1886,1886,6
20241218,120500,293522263,1892,1886,1892,1886,99
20241218,120400,293334961,1885,1885,1885,1885,0
20241218,120300,293334961,1885,1885,1885,1885,0
20241218,120200,293334961,1885,1885,1885,1885,0
20241218,120100,293334961,1885,1885,1885,1885,0
20241218,120000,293334961,1885,1885,1885,1885,0
20241218,115900,293334961,1885,1885,1885,1885,0
20241218,115800,293334961,1885,1885,1885,1885,0
20241218,115700,293334961,1885,1885,1885,1885,1
20241218,115600,293333076,1885,1884,1885,1884,3
20241218,115500,293327423,1884,1883,1885,1883,7
20241218,115400,293314235,1884,1884,1884,1884,0
20241218,115300,293314235,1884,1885,1892,1884,85
20241218,115200,293153780,1892,1892,1892,1892,0
20241218,115100,293153780,1892,1892,1892,1892,0
20241218,115000,293153780,1892,1892,1892,1892,0
20241218,114900,293153780,1892,1884,1892,1884,473
20241218,114800,292262567,1884,1884,1884,1884,0
20241218,114700,292262567,1884,1884,1884,1884,37
20241218,114600,292192859,1884,1884,1884,1884,12
20241218,114500,292170251,1884,1884,1884,1884,500
20241218,114400,291228251,1883,1883,1883,1883,2
20241218,114300,291224485,1882,1884,1884,1882,1344
20241218,114200,288694449,1884,1885,1892,1884,857
20241218,114100,287079073,1884,1884,1884,1884,0
20241218,114000,287079073,1884,1884,1893,1884,95
20241218,113900,286900084,1884,1886,1886,1884,2471
20241218,113800,282244339,1888,1888,1888,1888,0
20241218,113700,282244339,1888,1887,1888,1887,643
20241218,113600,281030997,1893,1893,1893,1893,0
20241218,113500,281030997,1893,1893,1893,1893,0
20241218,113400,281030997,1893,1888,1893,1888,2
20241218,113300,281027216,1893,1888,1893,1888,3
20241218,113200,281021547,1888,1888,1888,1888,0
20241218,113100,281021547,1888,1888,1889,1888,21
20241218,113000,280981896,1889,1888,1889,1888,18
20241218,112900,280947909,1888,1888,1889,1888,12
20241218,112800,280925252,1894,1894,1894,1894,0
20241218,112700,280925252,1894,1894,1894,1894,0
20241218,112600,280925252,1894,1886,1894,1886,738
20241218,112500,279531590,1887,1886,1887,1886,2
20241218,112400,279527817,1887,1887,1887,1887,0
20241218,112300,279527817,1887,1887,1887,1887,4
20241218,112200,279520269,1887,1887,1887,1887,0
20241218,112100,279520269,1887,1886,1887,1886,9
20241218,112000,279503294,1886,1886,1886,1886,1
20241218,111900,279501408,1884,1884,1884,1884,0
20241218,111800,279501408,1884,1884,1884,1884,0
20241218,111700,279501408,1884,1884,1884,1884,50
20241218,111600,279407208,1886,1886,1886,1886,1
20241218,111500,279405322,1887,1887,1887,1887,0
20241218,111400,279405322,1887,1887,1887,1887,0
20241218,111300,279405322,1887,1887,1887,1887,0
20241218,111200,279405322,1887,1887,1887,1887,468
20241218,111100,278522206,1887,1887,1887,1887,0
20241218,111000,278522206,1887,1882,1893,1882,300
20241218,110900,277956968,1882,1882,1894,1882,1056
20241218,110800,275967039,1880,1882,1894,1880,2620
20241218,110700,271036815,1883,1882,1895,1881,9253
20241218,110600,253623085,1881,1885,1885,1881,10156
20241218,110500,234501517,1885,1884,1885,1884,4
20241218,110400,234493980,1884,1882,1895,1882,1002
20241218,110300,232604247,1882,1882,1890,1882,4083
20241218,110200,224912209,1887,1885,1887,1881,9452
20241218,110100,207120168,1884,1885,1885,1884,9
20241218,110000,207103211,1884,1884,1884,1883,603
20241218,105900,205967260,1885,1884,1885,1884,2
20241218,105800,205963491,1884,1884,1884,1884,1945
20241218,105700,202299111,1884,1884,1884,1883,1552
20241218,105600,199375493,1884,1884,1884,1884,0
20241218,105500,199375493,1884,1884,1884,1884,10
20241218,105400,199356653,1884,1889,1889,1884,10301
20241218,105300,179930711,1888,1888,1888,1888,102
20241218,105200,179738135,1891,1888,1891,1888,19
20241218,105100,179702209,1891,1888,1891,1888,57
20241218,105000,179594431,1887,1889,1891,1887,1731
20241218,104900,176326921,1891,1889,1891,1889,58
20241218,104800,176217249,1888,1888,1894,1888,1933
20241218,104700,172567182,1888,1888,1888,1888,420
20241218,104600,171774222,1888,1891,1891,1888,12515
20241218,104500,148116675,1895,1895,1895,1895,30
20241218,104400,148059825,1892,1892,1892,1892,747
20241218,104300,146646501,1895,1895,1895,1895,10
20241218,104200,146627551,1895,1895,1895,1895,0
20241218,104100,146627551,1895,1895,1895,1895,0
20241218,104000,146627551,1895,1895,1895,1895,0
20241218,103900,146627551,1895,1895,1895,1895,0
20241218,103800,146627551,1895,1895,1895,1895,250
20241218,103700,146153801,1895,1895,1895,1895,0
20241218,103600,146153801,1895,1895,1895,1895,0
20241218,103500,146153801,1895,1894,1895,1893,161
20241218,103400,145848996,1894,1895,1895,1894,1174
20241218,103300,143624441,1895,1895,1895,1895,1
20241218,103200,143622546,1897,1897,1897,1897,0
20241218,103100,143622546,1897,1897,1897,1897,0
20241218,103000,143622546,1897,1895,1897,1894,11
20241218,102900,143601708,1897,1897,1897,1897,2
20241218,102800,143597914,1897,1897,1897,1897,9
20241218,102700,143580841,1897,1897,1897,1897,0
20241218,102600,143580841,1897,1897,1897,1897,0
20241218,102500,143580841,1897,1897,1897,1897,1
20241218,102400,143578944,1896,1897,1897,1896,48
20241218,102300,143487898,1896,1896,1896,1896,0
20241218,102200,143487898,1896,1896,1896,1896,90
20241218,102100,143317258,1897,1897,1897,1897,0
20241218,102000,143317258,1897,1896,1897,1896,34
20241218,101900,143252790,1897,1896,1897,1895,252
20241218,101800,142774951,1893,1893,1893,1893,567
20241218,101700,141701620,1893,1894,1896,1893,2161
20241218,101600,137610824,1893,1893,1893,1893,465
20241218,101500,136730579,1893,1893,1893,1893,100
20241218,101400,136541279,1893,1893,1893,1893,0
20241218,101300,136541279,1893,1893,1893,1893,0
20241218,101200,136541279,1893,1893,1893,1893,717
20241218,101100,135183998,1893,1893,1893,1893,0
20241218,101000,135183998,1893,1894,1894,1893,318
20241218,100900,134581924,1895,1895,1895,1895,0
20241218,100800,134581924,1895,1895,1895,1895,261
20241218,100700,134087329,1895,1895,1895,1895,21
20241218,100600,134047534,1895,1895,1895,1895,355
20241218,100500,133374809,1895,1895,1895,1895,3
20241218,100400,133369124,1897,1897,1897,1896,14
20241218,100300,133342568,1897,1894,1897,1894,5
20241218,100200,133333094,1894,1894,1894,1894,1197
20241218,100100,131065976,1894,1894,1894,1894,501
20241218,100000,130117082,1893,1893,1893,1893,1508
20241218,095900,127262438,1893,1893,1893,1893,0
20241218,095800,127262438,1893,1892,1893,1892,2
20241218,095700,127258653,1894,1890,1894,1890,7907
20241218,095600,112297200,1888,1888,1888,1888,1785
20241218,095500,108927120,1891,1888,1891,1888,2315
20241218,095400,104549755,1888,1888,1888,1888,0
20241218,095300,104549755,1888,1889,1889,1888,3000
20241218,095200,98884929,1892,1892,1892,1892,472
20241218,095100,97991905,1892,1891,1892,1890,379
20241218,095000,97274846,1889,1889,1889,1889,2348
20241218,094900,92839474,1888,1887,1888,1887,1419
20241218,094800,90160832,1887,1888,1888,1887,503
20241218,094700,89211668,1888,1888,1888,1888,1010
20241218,094600,87304788,1888,1888,1888,1888,0
20241218,094500,87304788,1888,1888,1888,1888,95
20241218,094400,87125428,1888,1888,1888,1888,7
20241218,094300,87112212,1888,1888,1888,1888,0
20241218,094200,87112212,1888,1887,1888,1887,148
20241218,094100,86832935,1886,1886,1886,1886,501
20241218,094000,85888049,1886,1886,1887,1886,847
20241218,093900,84289762,1887,1888,1888,1887,3344
20241218,093800,77976302,1888,1890,1890,1887,13331
20241218,093700,52791150,1891,1891,1891,1891,101
20241218,093600,52600159,1891,1892,1894,1891,493
20241218,093500,51667845,1894,1891,1894,1891,375
20241218,093400,50958716,1891,1892,1892,1891,2001
20241218,093300,47174824,1892,1893,1893,1892,2000
20241218,093200,43390820,1893,1892,1893,1891,448
20241218,093100,42543631,1895,1893,1895,1893,5
20241218,093000,42534158,1895,1891,1895,1891,11
20241218,092900,42513340,1891,1893,1893,1891,3315
20241218,092800,36242377,1896,1894,1896,1894,2
20241218,092700,36238587,1893,1891,1893,1891,23
20241218,092600,36195055,1890,1891,1891,1890,474
20241218,092500,35299191,1891,1891,1891,1891,334
20241218,092400,34667597,1893,1891,1893,1891,492
20241218,092300,33736249,1891,1891,1893,1891,88
20241218,092200,33569754,1891,1894,1895,1891,1227
20241218,092100,31248403,1894,1893,1897,1893,62
20241218,092000,31130809,1897,1892,1897,1892,1950
20241218,091900,27441162,1894,1893,1894,1892,242
20241218,091800,26983091,1892,1896,1896,1892,7462
20241218,091700,12846080,1897,1897,1897,1897,39
20241218,091600,12772097,1897,1897,1897,1897,100
20241218,091500,12582397,1897,1896,1897,1896,9
20241218,091400,12565332,1896,1896,1896,1896,7
20241218,091300,12552060,1896,1897,1903,1896,19
20241218,091200,12516003,1897,1896,1897,1896,7
20241218,091100,12502729,1896,1896,1898,1896,202
20241218,091000,12119339,1898,1896,1898,1895,664
20241218,090900,10860924,1900,1900,1900,1900,240
20241218,090800,10404924,1904,1895,1904,1895,33
20241218,090700,10342344,1904,1904,1904,1904,2
20241218,090600,10338536,1893,1893,1904,1893,12
20241218,090500,10315798,1904,1904,1905,1902,66
20241218,090400,10190257,1892,1900,1905,1892,1817
20241218,090300,6747133,1900,1900,1900,1900,20
20241218,090200,6709133,1899,1901,1901,1899,2651
20241218,090100,1670237,1901,1900,1901,1900,11
20241218,090000,1649327,1901,1901,1901,1893,870