KissMeData/131760/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,202300,150114113,756,756,756,756,2868
20241218,202200,150114113,756,756,756,756,0
20241218,202100,150114113,756,756,756,756,0
20241218,202000,150114113,756,756,756,756,0
20241218,201900,150114113,756,756,756,756,0
20241218,201800,150114113,756,756,756,756,0
20241218,201700,150114113,756,756,756,756,0
20241218,201600,150114113,756,756,756,756,0
20241218,201500,150114113,756,756,756,756,0
20241218,201400,150114113,756,756,756,756,0
20241218,201300,150114113,756,756,756,756,0
20241218,201200,150114113,756,756,756,756,0
20241218,201100,150114113,756,756,756,756,0
20241218,201000,150114113,756,756,756,756,0
20241218,200900,150114113,756,756,756,756,0
20241218,200800,150114113,756,756,756,756,0
20241218,200700,150114113,756,756,756,756,0
20241218,200600,150114113,756,756,756,756,0
20241218,200500,150114113,756,756,756,756,0
20241218,200400,150114113,756,756,756,756,0
20241218,200300,150114113,756,756,756,756,0
20241218,200200,150114113,756,756,756,756,0
20241218,200100,150114113,756,756,756,756,0
20241218,200000,150114113,756,756,756,756,0
20241218,195900,150114113,756,756,756,756,0
20241218,195800,150114113,756,756,756,756,0
20241218,195700,150114113,756,756,756,756,0
20241218,195600,150114113,756,756,756,756,0
20241218,195500,150114113,756,756,756,756,0
20241218,195400,150114113,756,756,756,756,0
20241218,195300,150114113,756,756,756,756,2868
20241218,195200,150114113,756,756,756,756,0
20241218,195100,150114113,756,756,756,756,0
20241218,195000,150114113,756,756,756,756,0
20241218,194900,150114113,756,756,756,756,0
20241218,194800,150114113,756,756,756,756,0
20241218,194700,150114113,756,756,756,756,0
20241218,194600,150114113,756,756,756,756,0
20241218,194500,150114113,756,756,756,756,0
20241218,194400,150114113,756,756,756,756,0
20241218,194300,150114113,756,756,756,756,0
20241218,194200,150114113,756,756,756,756,0
20241218,194100,150114113,756,756,756,756,0
20241218,194000,150114113,756,756,756,756,0
20241218,193900,150114113,756,756,756,756,0
20241218,193800,150114113,756,756,756,756,0
20241218,193700,150114113,756,756,756,756,0
20241218,193600,150114113,756,756,756,756,0
20241218,193500,150114113,756,756,756,756,0
20241218,193400,150114113,756,756,756,756,0
20241218,193300,150114113,756,756,756,756,0
20241218,193200,150114113,756,756,756,756,0
20241218,193100,150114113,756,756,756,756,0
20241218,193000,150114113,756,756,756,756,0
20241218,192900,150114113,756,756,756,756,0
20241218,192800,150114113,756,756,756,756,0
20241218,192700,150114113,756,756,756,756,0
20241218,192600,150114113,756,756,756,756,0
20241218,192500,150114113,756,756,756,756,0
20241218,192400,150114113,756,756,756,756,0
20241218,192300,150114113,756,756,756,756,2868
20241218,192200,150114113,756,756,756,756,0
20241218,192100,150114113,756,756,756,756,0
20241218,192000,150114113,756,756,756,756,0
20241218,191900,150114113,756,756,756,756,0
20241218,191800,150114113,756,756,756,756,0
20241218,191700,150114113,756,756,756,756,0
20241218,191600,150114113,756,756,756,756,0
20241218,191500,150114113,756,756,756,756,0
20241218,191400,150114113,756,756,756,756,0
20241218,191300,150114113,756,756,756,756,0
20241218,191200,150114113,756,756,756,756,0
20241218,191100,150114113,756,756,756,756,0
20241218,191000,150114113,756,756,756,756,0
20241218,190900,150114113,756,756,756,756,0
20241218,190800,150114113,756,756,756,756,0
20241218,190700,150114113,756,756,756,756,0
20241218,190600,150114113,756,756,756,756,0
20241218,190500,150114113,756,756,756,756,0
20241218,190400,150114113,756,756,756,756,0
20241218,190300,150114113,756,756,756,756,0
20241218,190200,150114113,756,756,756,756,0
20241218,190100,150114113,756,756,756,756,0
20241218,190000,150114113,756,756,756,756,0
20241218,185900,150114113,756,756,756,756,0
20241218,185800,150114113,756,756,756,756,0
20241218,185700,150114113,756,756,756,756,0
20241218,185600,150114113,756,756,756,756,0
20241218,185500,150114113,756,756,756,756,0
20241218,185400,150114113,756,756,756,756,0
20241218,185300,150114113,756,756,756,756,2868
20241218,185200,150114113,756,756,756,756,0
20241218,185100,150114113,756,756,756,756,0
20241218,185000,150114113,756,756,756,756,0
20241218,184900,150114113,756,756,756,756,0
20241218,184800,150114113,756,756,756,756,0
20241218,184700,150114113,756,756,756,756,0
20241218,184600,150114113,756,756,756,756,0
20241218,184500,150114113,756,756,756,756,0
20241218,184400,150114113,756,756,756,756,0
20241218,184300,150114113,756,756,756,756,0
20241218,184200,150114113,756,756,756,756,0
20241218,184100,150114113,756,756,756,756,0
20241218,184000,150114113,756,756,756,756,0
20241218,183900,150114113,756,756,756,756,0
20241218,183800,150114113,756,756,756,756,0
20241218,183700,150114113,756,756,756,756,0
20241218,183600,150114113,756,756,756,756,0
20241218,183500,150114113,756,756,756,756,0
20241218,183400,150114113,756,756,756,756,0
20241218,183300,150114113,756,756,756,756,0
20241218,183200,150114113,756,756,756,756,0
20241218,183100,150114113,756,756,756,756,0
20241218,183000,150114113,756,756,756,756,0
20241218,182900,150114113,756,756,756,756,0
20241218,182800,150114113,756,756,756,756,0
20241218,182700,150114113,756,756,756,756,0
20241218,182600,150114113,756,756,756,756,0
20241218,182500,150114113,756,756,756,756,0
20241218,182400,150114113,756,756,756,756,0
20241218,182300,150114113,756,756,756,756,2868
20241218,182200,150114113,756,756,756,756,0
20241218,182100,150114113,756,756,756,756,0
20241218,182000,150114113,756,756,756,756,0
20241218,181900,150114113,756,756,756,756,0
20241218,181800,150114113,756,756,756,756,0
20241218,181700,150114113,756,756,756,756,0
20241218,181600,150114113,756,756,756,756,0
20241218,181500,150114113,756,756,756,756,0
20241218,181400,150114113,756,756,756,756,0
20241218,181300,150114113,756,756,756,756,0
20241218,181200,150114113,756,756,756,756,0
20241218,181100,150114113,756,756,756,756,0
20241218,181000,150114113,756,756,756,756,0
20241218,180900,150114113,756,756,756,756,0
20241218,180800,150114113,756,756,756,756,0
20241218,180700,150114113,756,756,756,756,0
20241218,180600,150114113,756,756,756,756,0
20241218,180500,150114113,756,756,756,756,0
20241218,180400,150114113,756,756,756,756,0
20241218,180300,150114113,756,756,756,756,0
20241218,180200,150114113,756,756,756,756,0
20241218,180100,150114113,756,756,756,756,0
20241218,180000,150114113,756,756,756,756,0
20241218,175900,150114113,756,756,756,756,0
20241218,175800,150114113,756,756,756,756,0
20241218,175700,150114113,756,756,756,756,0
20241218,175600,150114113,756,756,756,756,0
20241218,175500,150114113,756,756,756,756,0
20241218,175400,150114113,756,756,756,756,0
20241218,175300,150114113,756,756,756,756,2868
20241218,175200,150114113,756,756,756,756,0
20241218,175100,150114113,756,756,756,756,0
20241218,175000,150114113,756,756,756,756,0
20241218,174900,150114113,756,756,756,756,0
20241218,174800,150114113,756,756,756,756,0
20241218,174700,150114113,756,756,756,756,0
20241218,174600,150114113,756,756,756,756,0
20241218,174500,150114113,756,756,756,756,0
20241218,174400,150114113,756,756,756,756,0
20241218,174300,150114113,756,756,756,756,0
20241218,174200,150114113,756,756,756,756,0
20241218,174100,150114113,756,756,756,756,0
20241218,174000,150114113,756,756,756,756,0
20241218,173900,150114113,756,756,756,756,0
20241218,173800,150114113,756,756,756,756,0
20241218,173700,150114113,756,756,756,756,0
20241218,173600,150114113,756,756,756,756,0
20241218,173500,150114113,756,756,756,756,0
20241218,173400,150114113,756,756,756,756,0
20241218,173300,150114113,756,756,756,756,0
20241218,173200,150114113,756,756,756,756,0
20241218,173100,150114113,756,756,756,756,0
20241218,173000,150114113,756,756,756,756,0
20241218,172900,150114113,756,756,756,756,0
20241218,172800,150114113,756,756,756,756,0
20241218,172700,150114113,756,756,756,756,0
20241218,172600,150114113,756,756,756,756,0
20241218,172500,150114113,756,756,756,756,0
20241218,172400,150114113,756,756,756,756,0
20241218,172300,150114113,756,756,756,756,2868
20241218,172200,150114113,756,756,756,756,0
20241218,172100,150114113,756,756,756,756,0
20241218,172000,150114113,756,756,756,756,0
20241218,171900,150114113,756,756,756,756,0
20241218,171800,150114113,756,756,756,756,0
20241218,171700,150114113,756,756,756,756,0
20241218,171600,150114113,756,756,756,756,0
20241218,171500,150114113,756,756,756,756,0
20241218,171400,150114113,756,756,756,756,0
20241218,171300,150114113,756,756,756,756,0
20241218,171200,150114113,756,756,756,756,0
20241218,171100,150114113,756,756,756,756,0
20241218,171000,150114113,756,756,756,756,0
20241218,170900,150114113,756,756,756,756,0
20241218,170800,150114113,756,756,756,756,0
20241218,170700,150114113,756,756,756,756,0
20241218,170600,150114113,756,756,756,756,0
20241218,170500,150114113,756,756,756,756,0
20241218,170400,150114113,756,756,756,756,0
20241218,170300,150114113,756,756,756,756,0
20241218,170200,150114113,756,756,756,756,0
20241218,170100,150114113,756,756,756,756,0
20241218,170000,150114113,756,756,756,756,0
20241218,165900,150114113,756,756,756,756,0
20241218,165800,150114113,756,756,756,756,0
20241218,165700,150114113,756,756,756,756,0
20241218,165600,150114113,756,756,756,756,0
20241218,165500,150114113,756,756,756,756,0
20241218,165400,150114113,756,756,756,756,0
20241218,165300,150114113,756,756,756,756,2868
20241218,165200,150114113,756,756,756,756,0
20241218,165100,150114113,756,756,756,756,0
20241218,165000,150114113,756,756,756,756,0
20241218,164900,150114113,756,756,756,756,0
20241218,164800,150114113,756,756,756,756,0
20241218,164700,150114113,756,756,756,756,0
20241218,164600,150114113,756,756,756,756,0
20241218,164500,150114113,756,756,756,756,0
20241218,164400,150114113,756,756,756,756,0
20241218,164300,150114113,756,756,756,756,0
20241218,164200,150114113,756,756,756,756,0
20241218,164100,150114113,756,756,756,756,0
20241218,164000,150114113,756,756,756,756,0
20241218,163900,150114113,756,756,756,756,0
20241218,163800,150114113,756,756,756,756,0
20241218,163700,150114113,756,756,756,756,0
20241218,163600,150114113,756,756,756,756,0
20241218,163500,150114113,756,756,756,756,0
20241218,163400,150114113,756,756,756,756,0
20241218,163300,150114113,756,756,756,756,0
20241218,163200,150114113,756,756,756,756,0
20241218,163100,150114113,756,756,756,756,0
20241218,163000,150114113,756,756,756,756,0
20241218,162900,150114113,756,756,756,756,0
20241218,162800,150114113,756,756,756,756,0
20241218,162700,150114113,756,756,756,756,0
20241218,162600,150114113,756,756,756,756,0
20241218,162500,150114113,756,756,756,756,0
20241218,162400,150114113,756,756,756,756,0
20241218,162300,150114113,756,756,756,756,2868
20241218,162200,150114113,756,756,756,756,0
20241218,162100,150114113,756,756,756,756,0
20241218,162000,150114113,756,756,756,756,0
20241218,161900,150114113,756,756,756,756,0
20241218,161800,150114113,756,756,756,756,0
20241218,161700,150114113,756,756,756,756,0
20241218,161600,150114113,756,756,756,756,0
20241218,161500,150114113,756,756,756,756,0
20241218,161400,150114113,756,756,756,756,0
20241218,161300,150114113,756,756,756,756,0
20241218,161200,150114113,756,756,756,756,0
20241218,161100,150114113,756,756,756,756,0
20241218,161000,150114113,756,756,756,756,0
20241218,160900,150114113,756,756,756,756,0
20241218,160800,150114113,756,756,756,756,0
20241218,160700,150114113,756,756,756,756,0
20241218,160600,150114113,756,756,756,756,0
20241218,160500,150114113,756,756,756,756,0
20241218,160400,150114113,756,756,756,756,0
20241218,160300,150114113,756,756,756,756,0
20241218,160200,150114113,756,756,756,756,0
20241218,160100,150114113,756,756,756,756,0
20241218,160000,150114113,756,756,756,756,0
20241218,155900,150114113,756,756,756,756,0
20241218,155800,150114113,756,756,756,756,0
20241218,155700,150114113,756,756,756,756,0
20241218,155600,150114113,756,756,756,756,0
20241218,155500,150114113,756,756,756,756,0
20241218,155400,150114113,756,756,756,756,0
20241218,155300,150114113,756,756,756,756,2868
20241218,155200,150114113,756,756,756,756,0
20241218,155100,150114113,756,756,756,756,0
20241218,155000,150114113,756,756,756,756,0
20241218,154900,150114113,756,756,756,756,0
20241218,154800,150114113,756,756,756,756,0
20241218,154700,150114113,756,756,756,756,0
20241218,154600,150114113,756,756,756,756,0
20241218,154500,150114113,756,756,756,756,0
20241218,154400,150114113,756,756,756,756,0
20241218,154300,150114113,756,756,756,756,0
20241218,154200,150114113,756,756,756,756,0
20241218,154100,150114113,756,756,756,756,0
20241218,154000,150114113,756,756,756,756,0
20241218,153900,150114113,756,756,756,756,0
20241218,153800,150114113,756,756,756,756,0
20241218,153700,150114113,756,756,756,756,0
20241218,153600,150114113,756,756,756,756,0
20241218,153500,150114113,756,756,756,756,0
20241218,153400,150114113,756,756,756,756,0
20241218,153300,150114113,756,756,756,756,0
20241218,153200,150114113,756,756,756,756,0
20241218,153100,150114113,756,756,756,756,0
20241218,153000,150114113,756,756,756,756,2868
20241218,152900,147945905,756,756,756,756,0
20241218,152800,147945905,756,756,756,756,0
20241218,152700,147945905,756,756,756,756,0
20241218,152600,147945905,756,756,756,756,0
20241218,152500,147945905,756,756,756,756,0
20241218,152400,147945905,756,756,756,756,0
20241218,152300,147945905,756,756,756,756,0
20241218,152200,147945905,756,756,756,756,0
20241218,152100,147945905,756,756,756,756,0
20241218,152000,147945905,756,756,756,756,0
20241218,151900,147945905,756,756,756,756,89
20241218,151800,147878621,756,756,756,756,1236
20241218,151700,146944205,758,758,758,758,500
20241218,151600,146565205,758,757,758,757,1041
20241218,151500,145776417,757,757,757,757,0
20241218,151400,145776417,757,757,757,757,0
20241218,151300,145776417,757,757,757,757,10
20241218,151200,145768847,756,756,756,756,0
20241218,151100,145768847,756,756,756,756,1000
20241218,151000,145012847,757,757,757,757,532
20241218,150900,144610123,756,756,756,756,0
20241218,150800,144610123,756,756,756,756,0
20241218,150700,144610123,756,756,756,756,0
20241218,150600,144610123,756,756,756,756,0
20241218,150500,144610123,756,756,756,756,0
20241218,150400,144610123,756,756,756,756,0
20241218,150300,144610123,756,756,756,756,0
20241218,150200,144610123,756,753,756,753,4976
20241218,150100,140852116,752,752,752,752,0
20241218,150000,140852116,752,752,752,752,0
20241218,145900,140852116,752,752,752,752,722
20241218,145800,140309172,751,751,751,751,153
20241218,145700,140194269,751,751,751,751,0
20241218,145600,140194269,751,751,751,751,2000
20241218,145500,138692269,752,752,752,752,0
20241218,145400,138692269,752,752,752,752,0
20241218,145300,138692269,752,752,752,752,0
20241218,145200,138692269,752,752,752,752,0
20241218,145100,138692269,752,752,752,752,0
20241218,145000,138692269,752,752,752,752,100
20241218,144900,138617069,752,752,752,752,0
20241218,144800,138617069,752,752,752,752,1
20241218,144700,138616317,747,747,747,747,0
20241218,144600,138616317,747,747,747,747,0
20241218,144500,138616317,747,747,747,747,0
20241218,144400,138616317,747,749,749,747,14563
20241218,144300,127735996,748,748,748,748,0
20241218,144200,127735996,748,748,748,748,1064
20241218,144100,126940124,748,749,749,748,2643
20241218,144000,124963155,748,748,748,748,0
20241218,143900,124963155,748,748,748,748,0
20241218,143800,124963155,748,748,748,748,0
20241218,143700,124963155,748,748,748,748,0
20241218,143600,124963155,748,748,748,748,0
20241218,143500,124963155,748,748,748,748,0
20241218,143400,124963155,748,748,748,748,0
20241218,143300,124963155,748,748,748,748,0
20241218,143200,124963155,748,748,748,748,0
20241218,143100,124963155,748,748,748,748,0
20241218,143000,124963155,748,748,748,748,0
20241218,142900,124963155,748,748,748,748,0
20241218,142800,124963155,748,748,748,748,0
20241218,142700,124963155,748,748,748,748,0
20241218,142600,124963155,748,748,748,748,0
20241218,142500,124963155,748,748,748,748,0
20241218,142400,124963155,748,748,748,748,0
20241218,142300,124963155,748,748,748,748,0
20241218,142200,124963155,748,748,748,748,0
20241218,142100,124963155,748,748,748,748,0
20241218,142000,124963155,748,748,748,748,0
20241218,141900,124963155,748,748,748,748,0
20241218,141800,124963155,748,748,748,748,0
20241218,141700,124963155,748,748,748,748,0
20241218,141600,124963155,748,749,749,748,253
20241218,141500,124773811,748,748,748,748,0
20241218,141400,124773811,748,748,748,748,0
20241218,141300,124773811,748,748,748,748,0
20241218,141200,124773811,748,748,748,748,0
20241218,141100,124773811,748,748,748,748,0
20241218,141000,124773811,748,748,748,748,0
20241218,140900,124773811,748,748,748,748,0
20241218,140800,124773811,748,748,748,748,0
20241218,140700,124773811,748,748,748,748,0
20241218,140600,124773811,748,750,750,748,34000
20241218,140500,99337550,751,751,751,751,0
20241218,140400,99337550,751,751,751,751,532
20241218,140300,98938018,752,752,752,752,0
20241218,140200,98938018,752,752,752,752,0
20241218,140100,98938018,752,752,752,752,2948
20241218,140000,96721122,753,753,753,753,0
20241218,135900,96721122,753,753,753,753,0
20241218,135800,96721122,753,753,753,753,0
20241218,135700,96721122,753,753,753,753,0
20241218,135600,96721122,753,753,753,753,0
20241218,135500,96721122,753,753,753,753,0
20241218,135400,96721122,753,753,753,753,0
20241218,135300,96721122,753,753,753,753,0
20241218,135200,96721122,753,753,753,753,0
20241218,135100,96721122,753,753,753,753,0
20241218,135000,96721122,753,753,753,753,0
20241218,134900,96721122,753,753,753,753,0
20241218,134800,96721122,753,753,753,753,2
20241218,134700,96719616,753,753,753,753,0
20241218,134600,96719616,753,753,753,753,0
20241218,134500,96719616,753,753,753,753,1460
20241218,134400,95620236,753,754,754,753,1650
20241218,134300,94376286,753,753,753,753,0
20241218,134200,94376286,753,753,753,753,0
20241218,134100,94376286,753,753,753,753,0
20241218,134000,94376286,753,753,753,753,0
20241218,133900,94376286,753,753,753,753,0
20241218,133800,94376286,753,753,753,753,0
20241218,133700,94376286,753,753,753,753,0
20241218,133600,94376286,753,753,753,753,0
20241218,133500,94376286,753,753,753,753,4
20241218,133400,94373274,754,754,754,754,0
20241218,133300,94373274,754,754,754,754,0
20241218,133200,94373274,754,754,754,754,0
20241218,133100,94373274,754,754,754,754,0
20241218,133000,94373274,754,754,754,754,0
20241218,132900,94373274,754,754,754,754,0
20241218,132800,94373274,754,754,754,754,0
20241218,132700,94373274,754,754,754,754,0
20241218,132600,94373274,754,754,754,754,0
20241218,132500,94373274,754,754,754,754,0
20241218,132400,94373274,754,754,754,754,0
20241218,132300,94373274,754,754,754,754,1204
20241218,132200,93465458,754,754,754,754,0
20241218,132100,93465458,754,754,754,754,0
20241218,132000,93465458,754,754,754,754,0
20241218,131900,93465458,754,754,754,754,0
20241218,131800,93465458,754,754,754,754,0
20241218,131700,93465458,754,754,754,754,0
20241218,131600,93465458,754,754,754,754,0
20241218,131500,93465458,754,754,754,754,1
20241218,131400,93464704,754,754,754,754,0
20241218,131300,93464704,754,754,754,754,0
20241218,131200,93464704,754,754,754,754,0
20241218,131100,93464704,754,754,754,754,0
20241218,131000,93464704,754,754,754,754,3
20241218,130900,93462442,755,755,755,755,0
20241218,130800,93462442,755,755,755,755,0
20241218,130700,93462442,755,755,755,755,0
20241218,130600,93462442,755,755,755,755,0
20241218,130500,93462442,755,755,755,755,845
20241218,130400,92824467,755,755,755,755,0
20241218,130300,92824467,755,755,755,755,0
20241218,130200,92824467,755,755,755,755,0
20241218,130100,92824467,755,755,755,755,0
20241218,130000,92824467,755,755,755,755,0
20241218,125900,92824467,755,755,755,755,0
20241218,125800,92824467,755,755,755,755,0
20241218,125700,92824467,755,755,755,755,0
20241218,125600,92824467,755,755,755,755,0
20241218,125500,92824467,755,755,755,755,0
20241218,125400,92824467,755,755,755,755,0
20241218,125300,92824467,755,755,755,755,0
20241218,125200,92824467,755,755,755,755,0
20241218,125100,92824467,755,755,755,755,0
20241218,125000,92824467,755,755,755,755,0
20241218,124900,92824467,755,755,755,755,0
20241218,124800,92824467,755,755,755,755,0
20241218,124700,92824467,755,755,755,755,0
20241218,124600,92824467,755,755,755,755,0
20241218,124500,92824467,755,755,755,755,3
20241218,124400,92822202,752,752,752,752,0
20241218,124300,92822202,752,752,752,752,0
20241218,124200,92822202,752,752,752,752,0
20241218,124100,92822202,752,752,752,752,0
20241218,124000,92822202,752,752,752,752,0
20241218,123900,92822202,752,752,752,752,0
20241218,123800,92822202,752,752,752,752,104
20241218,123700,92743994,754,754,754,754,0
20241218,123600,92743994,754,754,754,754,0
20241218,123500,92743994,754,754,754,754,0
20241218,123400,92743994,754,754,754,754,0
20241218,123300,92743994,754,753,754,753,700
20241218,123200,92216195,752,752,752,752,340
20241218,123100,91960515,753,753,753,753,0
20241218,123000,91960515,753,753,753,753,0
20241218,122900,91960515,753,753,753,753,0
20241218,122800,91960515,753,753,753,753,0
20241218,122700,91960515,753,753,753,753,0
20241218,122600,91960515,753,753,753,753,0
20241218,122500,91960515,753,753,753,753,0
20241218,122400,91960515,753,753,753,753,0
20241218,122300,91960515,753,753,753,753,0
20241218,122200,91960515,753,753,753,753,0
20241218,122100,91960515,753,753,753,753,0
20241218,122000,91960515,753,753,753,753,0
20241218,121900,91960515,753,753,753,753,0
20241218,121800,91960515,753,753,753,753,2545
20241218,121700,90044130,752,752,752,752,0
20241218,121600,90044130,752,752,752,752,0
20241218,121500,90044130,752,752,752,752,0
20241218,121400,90044130,752,752,752,752,0
20241218,121300,90044130,752,752,752,752,0
20241218,121200,90044130,752,752,752,752,0
20241218,121100,90044130,752,752,752,752,156
20241218,121000,89926818,753,753,753,753,0
20241218,120900,89926818,753,753,753,753,0
20241218,120800,89926818,753,753,753,753,0
20241218,120700,89926818,753,753,753,753,0
20241218,120600,89926818,753,753,753,753,0
20241218,120500,89926818,753,753,753,753,70
20241218,120400,89874108,753,753,753,753,0
20241218,120300,89874108,753,753,753,753,0
20241218,120200,89874108,753,753,753,753,0
20241218,120100,89874108,753,753,753,753,71
20241218,120000,89820645,752,752,752,752,44
20241218,115900,89787557,752,752,752,752,300
20241218,115800,89561957,751,751,751,751,0
20241218,115700,89561957,751,751,751,751,0
20241218,115600,89561957,751,751,751,751,0
20241218,115500,89561957,751,751,751,751,0
20241218,115400,89561957,751,751,751,751,193
20241218,115300,89417014,751,751,751,751,200
20241218,115200,89266814,751,751,751,751,0
20241218,115100,89266814,751,751,751,751,0
20241218,115000,89266814,751,751,751,751,0
20241218,114900,89266814,751,751,751,751,0
20241218,114800,89266814,751,751,751,751,0
20241218,114700,89266814,751,751,751,751,0
20241218,114600,89266814,751,751,751,751,0
20241218,114500,89266814,751,751,751,751,7
20241218,114400,89261557,751,751,751,751,0
20241218,114300,89261557,751,751,751,751,0
20241218,114200,89261557,751,751,751,751,0
20241218,114100,89261557,751,751,751,751,0
20241218,114000,89261557,751,751,751,751,0
20241218,113900,89261557,751,751,751,751,19
20241218,113800,89247288,750,750,750,750,0
20241218,113700,89247288,750,750,750,750,0
20241218,113600,89247288,750,750,750,750,0
20241218,113500,89247288,750,750,750,750,0
20241218,113400,89247288,750,750,750,750,0
20241218,113300,89247288,750,750,750,750,0
20241218,113200,89247288,750,750,750,750,0
20241218,113100,89247288,750,750,750,750,0
20241218,113000,89247288,750,750,750,750,0
20241218,112900,89247288,750,750,750,750,0
20241218,112800,89247288,750,750,750,750,0
20241218,112700,89247288,750,750,750,750,50
20241218,112600,89209788,750,750,750,750,0
20241218,112500,89209788,750,750,750,750,0
20241218,112400,89209788,750,750,750,750,72
20241218,112300,89155788,750,750,750,750,0
20241218,112200,89155788,750,750,750,750,0
20241218,112100,89155788,750,750,750,750,3
20241218,112000,89153538,750,750,750,750,0
20241218,111900,89153538,750,750,750,750,17
20241218,111800,89140788,750,750,750,750,0
20241218,111700,89140788,750,750,750,750,0
20241218,111600,89140788,750,750,750,750,0
20241218,111500,89140788,750,750,750,750,0
20241218,111400,89140788,750,750,750,750,0
20241218,111300,89140788,750,750,750,750,243
20241218,111200,88958538,751,751,751,751,0
20241218,111100,88958538,751,751,751,751,0
20241218,111000,88958538,751,751,751,751,685
20241218,110900,88444103,752,752,752,752,0
20241218,110800,88444103,752,752,752,752,1
20241218,110700,88443351,751,751,751,751,500
20241218,110600,88067851,751,751,751,751,0
20241218,110500,88067851,751,751,751,751,0
20241218,110400,88067851,751,752,752,751,41
20241218,110300,88037039,751,751,751,751,0
20241218,110200,88037039,751,751,751,751,0
20241218,110100,88037039,751,753,753,751,725
20241218,110000,87491839,753,754,754,753,810
20241218,105900,86881851,754,754,754,754,0
20241218,105800,86881851,754,754,754,754,0
20241218,105700,86881851,754,756,756,754,210
20241218,105600,86723493,757,757,757,757,0
20241218,105500,86723493,757,757,757,757,1
20241218,105400,86722736,759,759,759,759,0
20241218,105300,86722736,759,759,759,759,10
20241218,105200,86715146,759,757,759,757,404
20241218,105100,86409294,757,757,757,757,0
20241218,105000,86409294,757,757,757,757,0
20241218,104900,86409294,757,757,757,757,0
20241218,104800,86409294,757,757,757,757,0
20241218,104700,86409294,757,756,757,756,2397
20241218,104600,84597146,757,757,757,757,0
20241218,104500,84597146,757,757,757,757,0
20241218,104400,84597146,757,757,757,757,0
20241218,104300,84597146,757,757,757,757,0
20241218,104200,84597146,757,757,757,757,0
20241218,104100,84597146,757,757,757,757,13
20241218,104000,84587305,758,758,758,758,22
20241218,103900,84570629,758,755,758,755,176
20241218,103800,84437511,755,750,755,750,811
20241218,103700,83828100,750,749,750,749,46
20241218,103600,83793636,749,746,749,746,423
20241218,103500,83477910,746,746,746,746,26
20241218,103400,83458514,745,745,745,745,0
20241218,103300,83458514,745,745,745,745,0
20241218,103200,83458514,745,745,745,745,0
20241218,103100,83458514,745,744,745,744,34
20241218,103000,83433198,744,744,744,744,242
20241218,102900,83253150,748,746,748,746,99
20241218,102800,83179284,745,746,746,743,3645
20241218,102700,80466593,745,746,747,745,301
20241218,102600,80242084,747,747,747,745,1027
20241218,102500,79475051,751,750,752,747,909
20241218,102400,78793550,751,754,754,751,162
20241218,102300,78671721,755,756,756,755,2
20241218,102200,78670210,759,759,759,759,0
20241218,102100,78670210,759,759,759,759,0
20241218,102000,78670210,759,759,759,759,0
20241218,101900,78670210,759,759,759,759,30
20241218,101800,78647440,757,757,757,757,1
20241218,101700,78646683,754,754,754,754,0
20241218,101600,78646683,754,758,758,754,23
20241218,101500,78629253,759,759,759,755,1361
20241218,101400,77599233,760,760,760,760,0
20241218,101300,77599233,760,760,760,760,0
20241218,101200,77599233,760,760,760,760,2
20241218,101100,77597713,761,761,761,760,121
20241218,101000,77505735,761,761,761,761,0
20241218,100900,77505735,761,760,761,760,5247
20241218,100800,73514768,761,760,761,760,20015
20241218,100700,58293368,761,761,761,761,14205
20241218,100600,47483363,760,758,760,758,245
20241218,100500,47297225,758,758,758,758,0
20241218,100400,47297225,758,761,761,758,40
20241218,100300,47266839,761,759,761,759,3
20241218,100200,47264559,758,758,758,758,36
20241218,100100,47237271,758,758,758,758,511
20241218,100000,46849933,759,760,760,759,1399
20241218,095900,45788088,760,760,760,760,5
20241218,095800,45784288,760,760,760,760,0
20241218,095700,45784288,760,761,761,760,44
20241218,095600,45750835,760,761,761,760,1964
20241218,095500,44257581,761,761,761,760,24742
20241218,095400,25430300,761,761,761,760,1151
20241218,095300,24554539,760,760,761,760,338
20241218,095200,24297395,760,761,761,759,1091
20241218,095100,23468139,760,760,760,760,1
20241218,095000,23467379,761,760,761,760,9394
20241218,094900,16318960,760,760,760,760,322
20241218,094800,16074240,760,760,760,760,13
20241218,094700,16064360,760,758,760,758,1594
20241218,094600,14853533,756,756,756,756,2332
20241218,094500,13090541,756,756,757,756,2070
20241218,094400,11524621,756,756,756,756,0
20241218,094300,11524621,756,755,756,755,38
20241218,094200,11495923,756,756,756,756,6
20241218,094100,11491387,755,755,755,755,1025
20241218,094000,10717512,755,755,755,755,27
20241218,093900,10697127,755,755,755,755,2
20241218,093800,10695617,755,755,755,755,0
20241218,093700,10695617,755,755,755,755,10
20241218,093600,10688067,755,756,756,755,51
20241218,093500,10649561,757,752,757,752,5437
20241218,093400,6539486,752,752,752,752,63
20241218,093300,6492110,751,751,751,751,4
20241218,093200,6489106,751,751,751,751,66
20241218,093100,6439540,751,755,755,751,4
20241218,093000,6436532,752,752,752,752,0
20241218,092900,6436532,752,752,752,752,0
20241218,092800,6436532,752,757,757,752,628
20241218,092700,5964153,750,750,750,750,9
20241218,092600,5957403,750,747,750,747,3105
20241218,092500,3632968,747,747,747,747,1
20241218,092400,3632221,746,746,746,746,0
20241218,092300,3632221,746,746,746,746,1
20241218,092200,3631475,745,745,745,745,50
20241218,092100,3594225,745,745,745,745,0
20241218,092000,3594225,745,745,745,745,1054
20241218,091900,2808995,745,745,745,745,0
20241218,091800,2808995,745,745,745,745,0
20241218,091700,2808995,745,745,745,745,0
20241218,091600,2808995,745,743,745,743,24
20241218,091500,2791160,742,740,742,740,1757
20241218,091400,1490035,740,740,740,740,0
20241218,091300,1490035,740,740,740,740,0
20241218,091200,1490035,740,740,740,740,0
20241218,091100,1490035,740,740,740,740,0
20241218,091000,1490035,740,740,740,740,91
20241218,090900,1422695,740,739,740,739,38
20241218,090800,1394604,740,740,740,740,38
20241218,090700,1366484,740,741,741,740,170
20241218,090600,1240626,747,747,747,747,0
20241218,090500,1240626,747,747,747,747,9
20241218,090400,1233903,747,747,747,747,22
20241218,090300,1217469,747,747,747,747,0
20241218,090200,1217469,747,747,747,747,0
20241218,090100,1217469,747,747,747,747,1
20241218,090000,1216722,741,741,741,741,1642