KissMeData/142760/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,202600,161950954,1260,1260,1260,1260,3240
20241218,202500,161950954,1260,1260,1260,1260,0
20241218,202400,161950954,1260,1260,1260,1260,0
20241218,202300,161950954,1260,1260,1260,1260,0
20241218,202200,161950954,1260,1260,1260,1260,0
20241218,202100,161950954,1260,1260,1260,1260,0
20241218,202000,161950954,1260,1260,1260,1260,0
20241218,201900,161950954,1260,1260,1260,1260,0
20241218,201800,161950954,1260,1260,1260,1260,0
20241218,201700,161950954,1260,1260,1260,1260,0
20241218,201600,161950954,1260,1260,1260,1260,0
20241218,201500,161950954,1260,1260,1260,1260,0
20241218,201400,161950954,1260,1260,1260,1260,0
20241218,201300,161950954,1260,1260,1260,1260,0
20241218,201200,161950954,1260,1260,1260,1260,0
20241218,201100,161950954,1260,1260,1260,1260,0
20241218,201000,161950954,1260,1260,1260,1260,0
20241218,200900,161950954,1260,1260,1260,1260,0
20241218,200800,161950954,1260,1260,1260,1260,0
20241218,200700,161950954,1260,1260,1260,1260,0
20241218,200600,161950954,1260,1260,1260,1260,0
20241218,200500,161950954,1260,1260,1260,1260,0
20241218,200400,161950954,1260,1260,1260,1260,0
20241218,200300,161950954,1260,1260,1260,1260,0
20241218,200200,161950954,1260,1260,1260,1260,0
20241218,200100,161950954,1260,1260,1260,1260,0
20241218,200000,161950954,1260,1260,1260,1260,0
20241218,195900,161950954,1260,1260,1260,1260,0
20241218,195800,161950954,1260,1260,1260,1260,0
20241218,195700,161950954,1260,1260,1260,1260,0
20241218,195600,161950954,1260,1260,1260,1260,3240
20241218,195500,161950954,1260,1260,1260,1260,0
20241218,195400,161950954,1260,1260,1260,1260,0
20241218,195300,161950954,1260,1260,1260,1260,0
20241218,195200,161950954,1260,1260,1260,1260,0
20241218,195100,161950954,1260,1260,1260,1260,0
20241218,195000,161950954,1260,1260,1260,1260,0
20241218,194900,161950954,1260,1260,1260,1260,0
20241218,194800,161950954,1260,1260,1260,1260,0
20241218,194700,161950954,1260,1260,1260,1260,0
20241218,194600,161950954,1260,1260,1260,1260,0
20241218,194500,161950954,1260,1260,1260,1260,0
20241218,194400,161950954,1260,1260,1260,1260,0
20241218,194300,161950954,1260,1260,1260,1260,0
20241218,194200,161950954,1260,1260,1260,1260,0
20241218,194100,161950954,1260,1260,1260,1260,0
20241218,194000,161950954,1260,1260,1260,1260,0
20241218,193900,161950954,1260,1260,1260,1260,0
20241218,193800,161950954,1260,1260,1260,1260,0
20241218,193700,161950954,1260,1260,1260,1260,0
20241218,193600,161950954,1260,1260,1260,1260,0
20241218,193500,161950954,1260,1260,1260,1260,0
20241218,193400,161950954,1260,1260,1260,1260,0
20241218,193300,161950954,1260,1260,1260,1260,0
20241218,193200,161950954,1260,1260,1260,1260,0
20241218,193100,161950954,1260,1260,1260,1260,0
20241218,193000,161950954,1260,1260,1260,1260,0
20241218,192900,161950954,1260,1260,1260,1260,0
20241218,192800,161950954,1260,1260,1260,1260,0
20241218,192700,161950954,1260,1260,1260,1260,0
20241218,192600,161950954,1260,1260,1260,1260,3240
20241218,192500,161950954,1260,1260,1260,1260,0
20241218,192400,161950954,1260,1260,1260,1260,0
20241218,192300,161950954,1260,1260,1260,1260,0
20241218,192200,161950954,1260,1260,1260,1260,0
20241218,192100,161950954,1260,1260,1260,1260,0
20241218,192000,161950954,1260,1260,1260,1260,0
20241218,191900,161950954,1260,1260,1260,1260,0
20241218,191800,161950954,1260,1260,1260,1260,0
20241218,191700,161950954,1260,1260,1260,1260,0
20241218,191600,161950954,1260,1260,1260,1260,0
20241218,191500,161950954,1260,1260,1260,1260,0
20241218,191400,161950954,1260,1260,1260,1260,0
20241218,191300,161950954,1260,1260,1260,1260,0
20241218,191200,161950954,1260,1260,1260,1260,0
20241218,191100,161950954,1260,1260,1260,1260,0
20241218,191000,161950954,1260,1260,1260,1260,0
20241218,190900,161950954,1260,1260,1260,1260,0
20241218,190800,161950954,1260,1260,1260,1260,0
20241218,190700,161950954,1260,1260,1260,1260,0
20241218,190600,161950954,1260,1260,1260,1260,0
20241218,190500,161950954,1260,1260,1260,1260,0
20241218,190400,161950954,1260,1260,1260,1260,0
20241218,190300,161950954,1260,1260,1260,1260,0
20241218,190200,161950954,1260,1260,1260,1260,0
20241218,190100,161950954,1260,1260,1260,1260,0
20241218,190000,161950954,1260,1260,1260,1260,0
20241218,185900,161950954,1260,1260,1260,1260,0
20241218,185800,161950954,1260,1260,1260,1260,0
20241218,185700,161950954,1260,1260,1260,1260,0
20241218,185600,161950954,1260,1260,1260,1260,3240
20241218,185500,161950954,1260,1260,1260,1260,0
20241218,185400,161950954,1260,1260,1260,1260,0
20241218,185300,161950954,1260,1260,1260,1260,0
20241218,185200,161950954,1260,1260,1260,1260,0
20241218,185100,161950954,1260,1260,1260,1260,0
20241218,185000,161950954,1260,1260,1260,1260,0
20241218,184900,161950954,1260,1260,1260,1260,0
20241218,184800,161950954,1260,1260,1260,1260,0
20241218,184700,161950954,1260,1260,1260,1260,0
20241218,184600,161950954,1260,1260,1260,1260,0
20241218,184500,161950954,1260,1260,1260,1260,0
20241218,184400,161950954,1260,1260,1260,1260,0
20241218,184300,161950954,1260,1260,1260,1260,0
20241218,184200,161950954,1260,1260,1260,1260,0
20241218,184100,161950954,1260,1260,1260,1260,0
20241218,184000,161950954,1260,1260,1260,1260,0
20241218,183900,161950954,1260,1260,1260,1260,0
20241218,183800,161950954,1260,1260,1260,1260,0
20241218,183700,161950954,1260,1260,1260,1260,0
20241218,183600,161950954,1260,1260,1260,1260,0
20241218,183500,161950954,1260,1260,1260,1260,0
20241218,183400,161950954,1260,1260,1260,1260,0
20241218,183300,161950954,1260,1260,1260,1260,0
20241218,183200,161950954,1260,1260,1260,1260,0
20241218,183100,161950954,1260,1260,1260,1260,0
20241218,183000,161950954,1260,1260,1260,1260,0
20241218,182900,161950954,1260,1260,1260,1260,0
20241218,182800,161950954,1260,1260,1260,1260,0
20241218,182700,161950954,1260,1260,1260,1260,0
20241218,182600,161950954,1260,1260,1260,1260,3240
20241218,182500,161950954,1260,1260,1260,1260,0
20241218,182400,161950954,1260,1260,1260,1260,0
20241218,182300,161950954,1260,1260,1260,1260,0
20241218,182200,161950954,1260,1260,1260,1260,0
20241218,182100,161950954,1260,1260,1260,1260,0
20241218,182000,161950954,1260,1260,1260,1260,0
20241218,181900,161950954,1260,1260,1260,1260,0
20241218,181800,161950954,1260,1260,1260,1260,0
20241218,181700,161950954,1260,1260,1260,1260,0
20241218,181600,161950954,1260,1260,1260,1260,0
20241218,181500,161950954,1260,1260,1260,1260,0
20241218,181400,161950954,1260,1260,1260,1260,0
20241218,181300,161950954,1260,1260,1260,1260,0
20241218,181200,161950954,1260,1260,1260,1260,0
20241218,181100,161950954,1260,1260,1260,1260,0
20241218,181000,161950954,1260,1260,1260,1260,0
20241218,180900,161950954,1260,1260,1260,1260,0
20241218,180800,161950954,1260,1260,1260,1260,0
20241218,180700,161950954,1260,1260,1260,1260,0
20241218,180600,161950954,1260,1260,1260,1260,0
20241218,180500,161950954,1260,1260,1260,1260,0
20241218,180400,161950954,1260,1260,1260,1260,0
20241218,180300,161950954,1260,1260,1260,1260,0
20241218,180200,161950954,1260,1260,1260,1260,0
20241218,180100,161950954,1260,1260,1260,1260,0
20241218,180000,161950954,1260,1260,1260,1260,0
20241218,175900,161950954,1260,1260,1260,1260,0
20241218,175800,161950954,1260,1260,1260,1260,0
20241218,175700,161950954,1260,1260,1260,1260,0
20241218,175600,161950954,1260,1260,1260,1260,3240
20241218,175500,161950954,1260,1260,1260,1260,0
20241218,175400,161950954,1260,1260,1260,1260,0
20241218,175300,161950954,1260,1260,1260,1260,0
20241218,175200,161950954,1260,1260,1260,1260,0
20241218,175100,161950954,1260,1260,1260,1260,0
20241218,175000,161950954,1260,1260,1260,1260,0
20241218,174900,161950954,1260,1260,1260,1260,0
20241218,174800,161950954,1260,1260,1260,1260,0
20241218,174700,161950954,1260,1260,1260,1260,0
20241218,174600,161950954,1260,1260,1260,1260,0
20241218,174500,161950954,1260,1260,1260,1260,0
20241218,174400,161950954,1260,1260,1260,1260,0
20241218,174300,161950954,1260,1260,1260,1260,0
20241218,174200,161950954,1260,1260,1260,1260,0
20241218,174100,161950954,1260,1260,1260,1260,0
20241218,174000,161950954,1260,1260,1260,1260,0
20241218,173900,161950954,1260,1260,1260,1260,0
20241218,173800,161950954,1260,1260,1260,1260,0
20241218,173700,161950954,1260,1260,1260,1260,0
20241218,173600,161950954,1260,1260,1260,1260,0
20241218,173500,161950954,1260,1260,1260,1260,0
20241218,173400,161950954,1260,1260,1260,1260,0
20241218,173300,161950954,1260,1260,1260,1260,0
20241218,173200,161950954,1260,1260,1260,1260,0
20241218,173100,161950954,1260,1260,1260,1260,0
20241218,173000,161950954,1260,1260,1260,1260,0
20241218,172900,161950954,1260,1260,1260,1260,0
20241218,172800,161950954,1260,1260,1260,1260,0
20241218,172700,161950954,1260,1260,1260,1260,0
20241218,172600,161950954,1260,1260,1260,1260,3240
20241218,172500,161950954,1260,1260,1260,1260,0
20241218,172400,161950954,1260,1260,1260,1260,0
20241218,172300,161950954,1260,1260,1260,1260,0
20241218,172200,161950954,1260,1260,1260,1260,0
20241218,172100,161950954,1260,1260,1260,1260,0
20241218,172000,161950954,1260,1260,1260,1260,0
20241218,171900,161950954,1260,1260,1260,1260,0
20241218,171800,161950954,1260,1260,1260,1260,0
20241218,171700,161950954,1260,1260,1260,1260,0
20241218,171600,161950954,1260,1260,1260,1260,0
20241218,171500,161950954,1260,1260,1260,1260,0
20241218,171400,161950954,1260,1260,1260,1260,0
20241218,171300,161950954,1260,1260,1260,1260,0
20241218,171200,161950954,1260,1260,1260,1260,0
20241218,171100,161950954,1260,1260,1260,1260,0
20241218,171000,161950954,1260,1260,1260,1260,0
20241218,170900,161950954,1260,1260,1260,1260,0
20241218,170800,161950954,1260,1260,1260,1260,0
20241218,170700,161950954,1260,1260,1260,1260,0
20241218,170600,161950954,1260,1260,1260,1260,0
20241218,170500,161950954,1260,1260,1260,1260,0
20241218,170400,161950954,1260,1260,1260,1260,0
20241218,170300,161950954,1260,1260,1260,1260,0
20241218,170200,161950954,1260,1260,1260,1260,0
20241218,170100,161950954,1260,1260,1260,1260,0
20241218,170000,161950954,1260,1260,1260,1260,0
20241218,165900,161950954,1260,1260,1260,1260,0
20241218,165800,161950954,1260,1260,1260,1260,0
20241218,165700,161950954,1260,1260,1260,1260,0
20241218,165600,161950954,1260,1260,1260,1260,3240
20241218,165500,161950954,1260,1260,1260,1260,0
20241218,165400,161950954,1260,1260,1260,1260,0
20241218,165300,161950954,1260,1260,1260,1260,0
20241218,165200,161950954,1260,1260,1260,1260,0
20241218,165100,161950954,1260,1260,1260,1260,0
20241218,165000,161950954,1260,1260,1260,1260,0
20241218,164900,161950954,1260,1260,1260,1260,0
20241218,164800,161950954,1260,1260,1260,1260,0
20241218,164700,161950954,1260,1260,1260,1260,0
20241218,164600,161950954,1260,1260,1260,1260,0
20241218,164500,161950954,1260,1260,1260,1260,0
20241218,164400,161950954,1260,1260,1260,1260,0
20241218,164300,161950954,1260,1260,1260,1260,0
20241218,164200,161950954,1260,1260,1260,1260,0
20241218,164100,161950954,1260,1260,1260,1260,0
20241218,164000,161950954,1260,1260,1260,1260,0
20241218,163900,161950954,1260,1260,1260,1260,0
20241218,163800,161950954,1260,1260,1260,1260,0
20241218,163700,161950954,1260,1260,1260,1260,0
20241218,163600,161950954,1260,1260,1260,1260,0
20241218,163500,161950954,1260,1260,1260,1260,0
20241218,163400,161950954,1260,1260,1260,1260,0
20241218,163300,161950954,1260,1260,1260,1260,0
20241218,163200,161950954,1260,1260,1260,1260,0
20241218,163100,161950954,1260,1260,1260,1260,0
20241218,163000,161950954,1260,1260,1260,1260,0
20241218,162900,161950954,1260,1260,1260,1260,0
20241218,162800,161950954,1260,1260,1260,1260,0
20241218,162700,161950954,1260,1260,1260,1260,0
20241218,162600,161950954,1260,1260,1260,1260,3240
20241218,162500,161950954,1260,1260,1260,1260,0
20241218,162400,161950954,1260,1260,1260,1260,0
20241218,162300,161950954,1260,1260,1260,1260,0
20241218,162200,161950954,1260,1260,1260,1260,0
20241218,162100,161950954,1260,1260,1260,1260,0
20241218,162000,161950954,1260,1260,1260,1260,0
20241218,161900,161950954,1260,1260,1260,1260,0
20241218,161800,161950954,1260,1260,1260,1260,0
20241218,161700,161950954,1260,1260,1260,1260,0
20241218,161600,161950954,1260,1260,1260,1260,0
20241218,161500,161950954,1260,1260,1260,1260,0
20241218,161400,161950954,1260,1260,1260,1260,0
20241218,161300,161950954,1260,1260,1260,1260,0
20241218,161200,161950954,1260,1260,1260,1260,0
20241218,161100,161950954,1260,1260,1260,1260,0
20241218,161000,161950954,1260,1260,1260,1260,0
20241218,160900,161950954,1260,1260,1260,1260,0
20241218,160800,161950954,1260,1260,1260,1260,0
20241218,160700,161950954,1260,1260,1260,1260,0
20241218,160600,161950954,1260,1260,1260,1260,0
20241218,160500,161950954,1260,1260,1260,1260,0
20241218,160400,161950954,1260,1260,1260,1260,0
20241218,160300,161950954,1260,1260,1260,1260,0
20241218,160200,161950954,1260,1260,1260,1260,0
20241218,160100,161950954,1260,1260,1260,1260,0
20241218,160000,161950954,1260,1260,1260,1260,0
20241218,155900,161950954,1260,1260,1260,1260,0
20241218,155800,161950954,1260,1260,1260,1260,0
20241218,155700,161950954,1260,1260,1260,1260,0
20241218,155600,161950954,1260,1260,1260,1260,3240
20241218,155500,161950954,1260,1260,1260,1260,0
20241218,155400,161950954,1260,1260,1260,1260,0
20241218,155300,161950954,1260,1260,1260,1260,0
20241218,155200,161950954,1260,1260,1260,1260,0
20241218,155100,161950954,1260,1260,1260,1260,0
20241218,155000,161950954,1260,1260,1260,1260,0
20241218,154900,161950954,1260,1260,1260,1260,0
20241218,154800,161950954,1260,1260,1260,1260,0
20241218,154700,161950954,1260,1260,1260,1260,0
20241218,154600,161950954,1260,1260,1260,1260,0
20241218,154500,161950954,1260,1260,1260,1260,0
20241218,154400,161950954,1260,1260,1260,1260,0
20241218,154300,161950954,1260,1260,1260,1260,0
20241218,154200,161950954,1260,1260,1260,1260,0
20241218,154100,161950954,1260,1260,1260,1260,0
20241218,154000,161950954,1260,1260,1260,1260,0
20241218,153900,161950954,1260,1260,1260,1260,0
20241218,153800,161950954,1260,1260,1260,1260,0
20241218,153700,161950954,1260,1260,1260,1260,0
20241218,153600,161950954,1260,1260,1260,1260,0
20241218,153500,161950954,1260,1260,1260,1260,0
20241218,153400,161950954,1260,1260,1260,1260,0
20241218,153300,161950954,1260,1260,1260,1260,0
20241218,153200,161950954,1260,1260,1260,1260,0
20241218,153100,161950954,1260,1260,1260,1260,0
20241218,153000,161950954,1260,1260,1260,1260,3240
20241218,152900,157868554,1252,1252,1252,1252,0
20241218,152800,157868554,1252,1252,1252,1252,0
20241218,152700,157868554,1252,1252,1252,1252,0
20241218,152600,157868554,1252,1252,1252,1252,0
20241218,152500,157868554,1252,1252,1252,1252,0
20241218,152400,157868554,1252,1252,1252,1252,0
20241218,152300,157868554,1252,1252,1252,1252,0
20241218,152200,157868554,1252,1252,1252,1252,0
20241218,152100,157868554,1252,1252,1252,1252,0
20241218,152000,157868554,1252,1252,1252,1252,0
20241218,151900,157868554,1252,1252,1252,1252,425
20241218,151800,157336454,1242,1242,1242,1242,244
20241218,151700,157033406,1252,1252,1252,1252,0
20241218,151600,157033406,1252,1252,1252,1252,0
20241218,151500,157033406,1252,1252,1252,1252,7
20241218,151400,157024642,1252,1252,1252,1252,0
20241218,151300,157024642,1252,1252,1252,1252,4
20241218,151200,157019634,1252,1252,1252,1252,1
20241218,151100,157018382,1242,1242,1242,1242,0
20241218,151000,157018382,1242,1242,1242,1242,0
20241218,150900,157018382,1242,1242,1242,1242,0
20241218,150800,157018382,1242,1242,1242,1242,0
20241218,150700,157018382,1242,1242,1242,1242,0
20241218,150600,157018382,1242,1242,1242,1242,0
20241218,150500,157018382,1242,1241,1242,1241,55
20241218,150400,156950122,1241,1241,1241,1241,0
20241218,150300,156950122,1241,1241,1241,1241,0
20241218,150200,156950122,1241,1241,1241,1241,19
20241218,150100,156926543,1250,1250,1250,1250,0
20241218,150000,156926543,1250,1250,1250,1250,0
20241218,145900,156926543,1250,1250,1250,1250,0
20241218,145800,156926543,1250,1250,1250,1250,0
20241218,145700,156926543,1250,1250,1250,1250,2
20241218,145600,156924043,1247,1247,1247,1247,49
20241218,145500,156862940,1239,1239,1239,1239,811
20241218,145400,155858111,1250,1250,1250,1250,30
20241218,145300,155820611,1238,1238,1238,1238,0
20241218,145200,155820611,1238,1238,1238,1238,86
20241218,145100,155714143,1238,1238,1238,1238,0
20241218,145000,155714143,1238,1238,1238,1238,0
20241218,144900,155714143,1238,1238,1238,1238,0
20241218,144800,155714143,1238,1238,1238,1238,0
20241218,144700,155714143,1238,1238,1238,1238,0
20241218,144600,155714143,1238,1238,1238,1238,0
20241218,144500,155714143,1238,1238,1238,1238,0
20241218,144400,155714143,1238,1238,1238,1238,0
20241218,144300,155714143,1238,1238,1238,1238,0
20241218,144200,155714143,1238,1238,1238,1238,30
20241218,144100,155677003,1236,1236,1236,1236,0
20241218,144000,155677003,1236,1236,1236,1236,0
20241218,143900,155677003,1236,1236,1236,1236,0
20241218,143800,155677003,1236,1236,1236,1236,0
20241218,143700,155677003,1236,1236,1236,1236,0
20241218,143600,155677003,1236,1236,1236,1236,0
20241218,143500,155677003,1236,1240,1240,1236,116
20241218,143400,155533455,1250,1250,1250,1250,0
20241218,143300,155533455,1250,1250,1250,1250,0
20241218,143200,155533455,1250,1250,1250,1250,0
20241218,143100,155533455,1250,1250,1250,1250,0
20241218,143000,155533455,1250,1250,1250,1250,0
20241218,142900,155533455,1250,1250,1250,1250,0
20241218,142800,155533455,1250,1250,1250,1250,0
20241218,142700,155533455,1250,1250,1250,1250,0
20241218,142600,155533455,1250,1250,1250,1250,0
20241218,142500,155533455,1250,1250,1250,1250,0
20241218,142400,155533455,1250,1250,1250,1250,0
20241218,142300,155533455,1250,1250,1250,1250,0
20241218,142200,155533455,1250,1250,1250,1250,0
20241218,142100,155533455,1250,1250,1250,1250,0
20241218,142000,155533455,1250,1250,1250,1250,0
20241218,141900,155533455,1250,1250,1250,1250,0
20241218,141800,155533455,1250,1250,1250,1250,0
20241218,141700,155533455,1250,1250,1250,1250,0
20241218,141600,155533455,1250,1250,1250,1250,0
20241218,141500,155533455,1250,1250,1250,1250,1
20241218,141400,155532205,1240,1240,1240,1240,0
20241218,141300,155532205,1240,1240,1240,1240,0
20241218,141200,155532205,1240,1240,1240,1240,0
20241218,141100,155532205,1240,1240,1240,1240,0
20241218,141000,155532205,1240,1241,1241,1240,202
20241218,140900,155281607,1243,1243,1243,1243,0
20241218,140800,155281607,1243,1243,1243,1243,250
20241218,140700,154970857,1259,1259,1259,1259,0
20241218,140600,154970857,1259,1259,1259,1259,0
20241218,140500,154970857,1259,1259,1259,1259,0
20241218,140400,154970857,1259,1259,1259,1259,0
20241218,140300,154970857,1259,1259,1259,1259,0
20241218,140200,154970857,1259,1259,1259,1259,0
20241218,140100,154970857,1259,1259,1259,1259,0
20241218,140000,154970857,1259,1259,1259,1259,0
20241218,135900,154970857,1259,1259,1259,1259,0
20241218,135800,154970857,1259,1259,1259,1259,0
20241218,135700,154970857,1259,1259,1259,1259,0
20241218,135600,154970857,1259,1259,1259,1259,1
20241218,135500,154969598,1244,1244,1244,1244,0
20241218,135400,154969598,1244,1244,1244,1244,0
20241218,135300,154969598,1244,1244,1244,1244,0
20241218,135200,154969598,1244,1244,1244,1244,0
20241218,135100,154969598,1244,1244,1244,1244,0
20241218,135000,154969598,1244,1244,1244,1244,200
20241218,134900,154720798,1244,1244,1244,1244,500
20241218,134800,154098798,1259,1258,1259,1258,397
20241218,134700,153599355,1259,1259,1259,1259,7
20241218,134600,153590542,1260,1247,1260,1247,2384
20241218,134500,150595211,1237,1237,1237,1237,0
20241218,134400,150595211,1237,1237,1237,1237,113
20241218,134300,150455430,1248,1248,1248,1248,0
20241218,134200,150455430,1248,1248,1248,1248,0
20241218,134100,150455430,1248,1248,1248,1248,0
20241218,134000,150455430,1248,1248,1248,1248,13
20241218,133900,150439206,1247,1247,1247,1247,9
20241218,133800,150427983,1247,1247,1247,1247,0
20241218,133700,150427983,1247,1247,1247,1247,0
20241218,133600,150427983,1247,1247,1247,1247,0
20241218,133500,150427983,1247,1247,1247,1247,0
20241218,133400,150427983,1247,1247,1247,1247,0
20241218,133300,150427983,1247,1247,1247,1247,0
20241218,133200,150427983,1247,1247,1247,1247,0
20241218,133100,150427983,1247,1247,1247,1247,0
20241218,133000,150427983,1247,1247,1247,1247,0
20241218,132900,150427983,1247,1247,1247,1247,0
20241218,132800,150427983,1247,1247,1247,1247,0
20241218,132700,150427983,1247,1247,1247,1247,0
20241218,132600,150427983,1247,1247,1247,1247,0
20241218,132500,150427983,1247,1247,1247,1247,0
20241218,132400,150427983,1247,1247,1247,1247,1
20241218,132300,150426736,1246,1245,1246,1245,11
20241218,132200,150413031,1234,1234,1234,1234,0
20241218,132100,150413031,1234,1234,1234,1234,0
20241218,132000,150413031,1234,1234,1234,1234,0
20241218,131900,150413031,1234,1234,1234,1234,1388
20241218,131800,148700239,1240,1240,1240,1240,192
20241218,131700,148462159,1250,1250,1250,1250,0
20241218,131600,148462159,1250,1250,1250,1250,0
20241218,131500,148462159,1250,1251,1251,1250,72
20241218,131400,148372088,1252,1252,1252,1252,0
20241218,131300,148372088,1252,1252,1252,1252,0
20241218,131200,148372088,1252,1252,1252,1252,0
20241218,131100,148372088,1252,1252,1252,1252,0
20241218,131000,148372088,1252,1252,1252,1252,0
20241218,130900,148372088,1252,1252,1252,1252,0
20241218,130800,148372088,1252,1252,1252,1252,0
20241218,130700,148372088,1252,1252,1252,1252,0
20241218,130600,148372088,1252,1252,1252,1252,0
20241218,130500,148372088,1252,1252,1252,1252,0
20241218,130400,148372088,1252,1252,1252,1252,0
20241218,130300,148372088,1252,1260,1260,1252,498
20241218,130200,147748152,1259,1259,1259,1259,5
20241218,130100,147741857,1270,1270,1270,1270,10
20241218,130000,147729157,1271,1271,1271,1271,0
20241218,125900,147729157,1271,1271,1271,1271,0
20241218,125800,147729157,1271,1271,1271,1271,0
20241218,125700,147729157,1271,1271,1271,1271,0
20241218,125600,147729157,1271,1271,1271,1271,0
20241218,125500,147729157,1271,1271,1271,1271,0
20241218,125400,147729157,1271,1271,1271,1271,0
20241218,125300,147729157,1271,1271,1271,1271,0
20241218,125200,147729157,1271,1271,1271,1271,9
20241218,125100,147717718,1271,1271,1271,1271,10
20241218,125000,147705008,1271,1271,1271,1256,647
20241218,124900,146887845,1270,1270,1270,1270,0
20241218,124800,146887845,1270,1270,1270,1270,0
20241218,124700,146887845,1270,1270,1270,1270,10
20241218,124600,146875145,1270,1270,1270,1270,1
20241218,124500,146873875,1275,1275,1275,1275,0
20241218,124400,146873875,1275,1275,1275,1275,0
20241218,124300,146873875,1275,1275,1275,1275,0
20241218,124200,146873875,1275,1275,1275,1275,0
20241218,124100,146873875,1275,1275,1275,1275,105
20241218,124000,146740000,1275,1275,1275,1275,0
20241218,123900,146740000,1275,1275,1275,1275,160
20241218,123800,146536000,1275,1275,1275,1275,0
20241218,123700,146536000,1275,1275,1275,1275,28
20241218,123600,146500300,1275,1275,1275,1275,0
20241218,123500,146500300,1275,1275,1275,1275,0
20241218,123400,146500300,1275,1275,1275,1275,0
20241218,123300,146500300,1275,1275,1275,1275,657
20241218,123200,145662625,1278,1275,1278,1275,72
20241218,123100,145570639,1275,1275,1275,1275,0
20241218,123000,145570639,1275,1275,1275,1275,45
20241218,122900,145513264,1277,1277,1277,1277,0
20241218,122800,145513264,1277,1277,1278,1277,752
20241218,122700,144552946,1277,1269,1277,1269,141
20241218,122600,144373113,1280,1280,1280,1280,0
20241218,122500,144373113,1280,1280,1280,1280,0
20241218,122400,144373113,1280,1280,1280,1280,0
20241218,122300,144373113,1280,1280,1280,1280,0
20241218,122200,144373113,1280,1280,1280,1280,0
20241218,122100,144373113,1280,1280,1280,1280,0
20241218,122000,144373113,1280,1280,1280,1280,9
20241218,121900,144361593,1280,1279,1280,1279,514
20241218,121800,143703683,1283,1280,1283,1280,33
20241218,121700,143661374,1283,1277,1286,1277,4318
20241218,121600,138124642,1277,1277,1277,1277,0
20241218,121500,138124642,1277,1266,1277,1266,40
20241218,121400,138073682,1278,1278,1278,1278,0
20241218,121300,138073682,1278,1278,1278,1278,0
20241218,121200,138073682,1278,1266,1278,1266,34
20241218,121100,138030266,1266,1265,1266,1265,19
20241218,121000,138006222,1266,1266,1266,1266,141
20241218,120900,137827716,1259,1259,1259,1259,0
20241218,120800,137827716,1259,1259,1259,1259,0
20241218,120700,137827716,1259,1259,1259,1259,0
20241218,120600,137827716,1259,1259,1259,1259,0
20241218,120500,137827716,1259,1260,1260,1259,138
20241218,120400,137653964,1273,1280,1280,1259,21
20241218,120300,137627175,1281,1273,1282,1272,759
20241218,120200,136660884,1273,1274,1274,1273,229
20241218,120100,136369353,1283,1275,1283,1273,1954
20241218,120000,133881393,1273,1273,1273,1273,0
20241218,115900,133881393,1273,1272,1273,1272,250
20241218,115800,133563253,1273,1254,1273,1254,1227
20241218,115700,132017881,1254,1254,1254,1254,0
20241218,115600,132017881,1254,1253,1254,1253,93
20241218,115500,131901262,1253,1251,1253,1251,279
20241218,115400,131551777,1252,1251,1252,1251,150
20241218,115300,131364028,1243,1243,1243,1243,0
20241218,115200,131364028,1243,1243,1243,1243,0
20241218,115100,131364028,1243,1243,1251,1234,38
20241218,115000,131316611,1250,1243,1250,1243,845
20241218,114900,130261408,1235,1235,1235,1235,0
20241218,114800,130261408,1235,1245,1245,1235,2749
20241218,114700,126855815,1259,1259,1259,1259,0
20241218,114600,126855815,1259,1259,1259,1259,1
20241218,114500,126854556,1261,1250,1261,1246,181
20241218,114400,126628761,1250,1250,1250,1250,0
20241218,114300,126628761,1250,1261,1261,1250,156
20241218,114200,126433618,1261,1254,1261,1250,2701
20241218,114100,123052284,1254,1263,1263,1254,2
20241218,114000,123049767,1254,1258,1258,1254,534
20241218,113900,122379595,1258,1258,1258,1258,0
20241218,113800,122379595,1258,1258,1258,1258,0
20241218,113700,122379595,1258,1259,1259,1258,54
20241218,113600,122311612,1259,1259,1259,1259,447
20241218,113500,121748839,1259,1270,1270,1259,62
20241218,113400,121670770,1259,1273,1273,1259,105
20241218,113300,121538560,1273,1273,1273,1273,1
20241218,113200,121537287,1258,1257,1258,1257,995
20241218,113100,120285899,1273,1272,1273,1272,700
20241218,113000,119395299,1266,1266,1266,1266,0
20241218,112900,119395299,1266,1263,1266,1263,2436
20241218,112800,116314406,1258,1274,1274,1225,5038
20241218,112700,110000131,1299,1310,1318,1271,6314
20241218,112600,101761062,1310,1294,1310,1294,2579
20241218,112500,98396562,1300,1283,1300,1281,1770
20241218,112400,96098405,1279,1289,1295,1279,2140
20241218,112300,93331055,1294,1259,1294,1259,15527
20241218,112200,73520206,1259,1259,1259,1259,0
20241218,112100,73520206,1259,1260,1260,1257,114
20241218,112000,73376873,1260,1260,1260,1260,0
20241218,111900,73376873,1260,1260,1260,1260,1202
20241218,111800,71862353,1260,1256,1260,1256,2457
20241218,111700,68772022,1255,1255,1255,1255,0
20241218,111600,68772022,1255,1249,1255,1249,938
20241218,111500,67597496,1252,1239,1252,1239,4071
20241218,111400,62511978,1239,1239,1239,1239,0
20241218,111300,62511978,1239,1239,1239,1239,145
20241218,111200,62332323,1235,1229,1235,1229,4331
20241218,111100,56999117,1229,1229,1229,1229,3
20241218,111000,56995430,1229,1229,1229,1229,250
20241218,110900,56688180,1229,1224,1229,1224,1440
20241218,110800,54925615,1224,1224,1224,1224,294
20241218,110700,54565759,1229,1229,1229,1229,4
20241218,110600,54560843,1229,1229,1229,1229,0
20241218,110500,54560843,1229,1229,1229,1229,0
20241218,110400,54560843,1229,1229,1229,1229,0
20241218,110300,54560843,1229,1229,1229,1229,0
20241218,110200,54560843,1229,1229,1229,1229,1
20241218,110100,54559614,1224,1229,1229,1224,162
20241218,110000,54361321,1229,1224,1229,1224,2
20241218,105900,54358868,1224,1225,1225,1224,284
20241218,105800,54010980,1230,1230,1230,1230,19
20241218,105700,53987610,1230,1230,1230,1230,0
20241218,105600,53987610,1230,1230,1230,1230,30
20241218,105500,53950710,1230,1230,1230,1230,0
20241218,105400,53950710,1230,1230,1230,1230,0
20241218,105300,53950710,1230,1230,1230,1230,0
20241218,105200,53950710,1230,1230,1230,1230,0
20241218,105100,53950710,1230,1230,1230,1230,14
20241218,105000,53933490,1230,1230,1230,1230,0
20241218,104900,53933490,1230,1230,1230,1230,1
20241218,104800,53932260,1229,1229,1229,1229,0
20241218,104700,53932260,1229,1229,1229,1229,0
20241218,104600,53932260,1229,1229,1229,1229,700
20241218,104500,53071960,1229,1229,1229,1229,1
20241218,104400,53070731,1229,1229,1229,1229,0
20241218,104300,53070731,1229,1229,1229,1229,0
20241218,104200,53070731,1229,1229,1229,1229,1
20241218,104100,53069502,1229,1229,1229,1229,0
20241218,104000,53069502,1229,1229,1229,1229,0
20241218,103900,53069502,1229,1229,1229,1229,1
20241218,103800,53068273,1228,1228,1228,1228,2377
20241218,103700,50149317,1229,1228,1229,1228,229
20241218,103600,49868104,1230,1230,1230,1230,0
20241218,103500,49868104,1230,1228,1230,1228,2414
20241218,103400,46902210,1228,1228,1228,1228,0
20241218,103300,46902210,1228,1228,1228,1228,1
20241218,103200,46900982,1213,1213,1213,1213,8
20241218,103100,46891278,1229,1227,1229,1227,80
20241218,103000,46793006,1229,1229,1229,1229,0
20241218,102900,46793006,1229,1229,1229,1229,0
20241218,102800,46793006,1229,1229,1229,1229,0
20241218,102700,46793006,1229,1229,1229,1229,0
20241218,102600,46793006,1229,1229,1229,1229,0
20241218,102500,46793006,1229,1229,1229,1229,0
20241218,102400,46793006,1229,1229,1229,1229,1
20241218,102300,46791777,1207,1228,1229,1207,8
20241218,102200,46782078,1205,1228,1228,1205,42
20241218,102100,46731445,1203,1203,1203,1203,0
20241218,102000,46731445,1203,1203,1203,1203,0
20241218,101900,46731445,1203,1203,1203,1203,4
20241218,101800,46726633,1220,1220,1220,1220,500
20241218,101700,46116633,1220,1219,1220,1219,2
20241218,101600,46114194,1202,1202,1202,1202,1
20241218,101500,46112992,1200,1201,1201,1200,6551
20241218,101400,38250211,1198,1201,1201,1198,1030
20241218,101300,37013271,1198,1201,1201,1198,23
20241218,101200,36985657,1198,1198,1198,1198,0
20241218,101100,36985657,1198,1198,1198,1198,0
20241218,101000,36985657,1198,1198,1198,1198,0
20241218,100900,36985657,1198,1198,1198,1198,0
20241218,100800,36985657,1198,1198,1198,1198,4
20241218,100700,36980865,1199,1199,1199,1199,0
20241218,100600,36980865,1199,1201,1201,1199,3
20241218,100500,36977265,1201,1201,1201,1201,40
20241218,100400,36929225,1201,1201,1201,1201,1
20241218,100300,36928024,1201,1201,1201,1201,0
20241218,100200,36928024,1201,1201,1201,1201,1
20241218,100100,36926823,1199,1199,1199,1199,0
20241218,100000,36926823,1199,1199,1199,1199,0
20241218,095900,36926823,1199,1199,1199,1199,0
20241218,095800,36926823,1199,1199,1199,1199,0
20241218,095700,36926823,1199,1199,1199,1199,0
20241218,095600,36926823,1199,1198,1199,1198,1904
20241218,095500,34644369,1198,1198,1198,1198,0
20241218,095400,34644369,1198,1198,1198,1198,0
20241218,095300,34644369,1198,1198,1198,1198,159
20241218,095200,34453887,1198,1198,1198,1198,0
20241218,095100,34453887,1198,1198,1198,1198,0
20241218,095000,34453887,1198,1198,1198,1198,0
20241218,094900,34453887,1198,1198,1198,1198,0
20241218,094800,34453887,1198,1198,1198,1198,0
20241218,094700,34453887,1198,1198,1198,1198,0
20241218,094600,34453887,1198,1198,1198,1198,71
20241218,094500,34368829,1198,1198,1198,1198,1
20241218,094400,34367631,1198,1198,1198,1198,0
20241218,094300,34367631,1198,1198,1198,1198,3
20241218,094200,34364037,1198,1198,1198,1198,6
20241218,094100,34356849,1188,1188,1188,1188,0
20241218,094000,34356849,1188,1188,1188,1188,0
20241218,093900,34356849,1188,1188,1188,1188,0
20241218,093800,34356849,1188,1188,1188,1188,0
20241218,093700,34356849,1188,1188,1188,1188,0
20241218,093600,34356849,1188,1188,1188,1188,0
20241218,093500,34356849,1188,1188,1188,1188,0
20241218,093400,34356849,1188,1188,1188,1188,0
20241218,093300,34356849,1188,1188,1188,1188,0
20241218,093200,34356849,1188,1188,1188,1188,209
20241218,093100,34108557,1188,1188,1188,1188,0
20241218,093000,34108557,1188,1188,1188,1188,0
20241218,092900,34108557,1188,1188,1188,1188,0
20241218,092800,34108557,1188,1187,1192,1187,514
20241218,092700,33496470,1187,1187,1187,1187,10
20241218,092600,33484600,1187,1187,1187,1187,0
20241218,092500,33484600,1187,1187,1187,1187,1
20241218,092400,33483413,1181,1181,1181,1181,0
20241218,092300,33483413,1181,1179,1181,1179,2
20241218,092200,33481053,1178,1178,1178,1178,1
20241218,092100,33479875,1178,1177,1178,1177,19
20241218,092000,33457495,1176,1186,1186,1175,18598
20241218,091900,11556849,1186,1186,1186,1186,0
20241218,091800,11556849,1186,1187,1187,1186,1000
20241218,091700,10370590,1187,1187,1187,1186,1195
20241218,091600,8953155,1187,1190,1190,1187,1000
20241218,091500,7765978,1190,1190,1190,1190,0
20241218,091400,7765978,1190,1190,1190,1190,1
20241218,091300,7764788,1190,1191,1191,1190,19
20241218,091200,7742177,1190,1195,1195,1190,297
20241218,091100,7387912,1188,1191,1199,1187,1505
20241218,091000,5599461,1195,1190,1199,1190,182
20241218,090900,5382012,1199,1190,1199,1190,1005
20241218,090800,4186026,1198,1198,1198,1198,0
20241218,090700,4186026,1198,1198,1198,1198,0
20241218,090600,4186026,1198,1198,1198,1198,380
20241218,090500,3730786,1198,1190,1198,1190,3
20241218,090400,3727200,1190,1190,1190,1190,0
20241218,090300,3727200,1190,1190,1190,1190,0
20241218,090200,3727200,1190,1190,1199,1190,2120
20241218,090100,1199000,1199,1199,1199,1199,0
20241218,090000,1199000,1199,1199,1199,1199,1000