KissMeData/146060/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,202700,90452992,1124,1124,1124,1124,130
20241218,202600,90452992,1124,1124,1124,1124,0
20241218,202500,90452992,1124,1124,1124,1124,0
20241218,202400,90452992,1124,1124,1124,1124,0
20241218,202300,90452992,1124,1124,1124,1124,0
20241218,202200,90452992,1124,1124,1124,1124,0
20241218,202100,90452992,1124,1124,1124,1124,0
20241218,202000,90452992,1124,1124,1124,1124,0
20241218,201900,90452992,1124,1124,1124,1124,0
20241218,201800,90452992,1124,1124,1124,1124,0
20241218,201700,90452992,1124,1124,1124,1124,0
20241218,201600,90452992,1124,1124,1124,1124,0
20241218,201500,90452992,1124,1124,1124,1124,0
20241218,201400,90452992,1124,1124,1124,1124,0
20241218,201300,90452992,1124,1124,1124,1124,0
20241218,201200,90452992,1124,1124,1124,1124,0
20241218,201100,90452992,1124,1124,1124,1124,0
20241218,201000,90452992,1124,1124,1124,1124,0
20241218,200900,90452992,1124,1124,1124,1124,0
20241218,200800,90452992,1124,1124,1124,1124,0
20241218,200700,90452992,1124,1124,1124,1124,0
20241218,200600,90452992,1124,1124,1124,1124,0
20241218,200500,90452992,1124,1124,1124,1124,0
20241218,200400,90452992,1124,1124,1124,1124,0
20241218,200300,90452992,1124,1124,1124,1124,0
20241218,200200,90452992,1124,1124,1124,1124,0
20241218,200100,90452992,1124,1124,1124,1124,0
20241218,200000,90452992,1124,1124,1124,1124,0
20241218,195900,90452992,1124,1124,1124,1124,0
20241218,195800,90452992,1124,1124,1124,1124,0
20241218,195700,90452992,1124,1124,1124,1124,130
20241218,195600,90452992,1124,1124,1124,1124,0
20241218,195500,90452992,1124,1124,1124,1124,0
20241218,195400,90452992,1124,1124,1124,1124,0
20241218,195300,90452992,1124,1124,1124,1124,0
20241218,195200,90452992,1124,1124,1124,1124,0
20241218,195100,90452992,1124,1124,1124,1124,0
20241218,195000,90452992,1124,1124,1124,1124,0
20241218,194900,90452992,1124,1124,1124,1124,0
20241218,194800,90452992,1124,1124,1124,1124,0
20241218,194700,90452992,1124,1124,1124,1124,0
20241218,194600,90452992,1124,1124,1124,1124,0
20241218,194500,90452992,1124,1124,1124,1124,0
20241218,194400,90452992,1124,1124,1124,1124,0
20241218,194300,90452992,1124,1124,1124,1124,0
20241218,194200,90452992,1124,1124,1124,1124,0
20241218,194100,90452992,1124,1124,1124,1124,0
20241218,194000,90452992,1124,1124,1124,1124,0
20241218,193900,90452992,1124,1124,1124,1124,0
20241218,193800,90452992,1124,1124,1124,1124,0
20241218,193700,90452992,1124,1124,1124,1124,0
20241218,193600,90452992,1124,1124,1124,1124,0
20241218,193500,90452992,1124,1124,1124,1124,0
20241218,193400,90452992,1124,1124,1124,1124,0
20241218,193300,90452992,1124,1124,1124,1124,0
20241218,193200,90452992,1124,1124,1124,1124,0
20241218,193100,90452992,1124,1124,1124,1124,0
20241218,193000,90452992,1124,1124,1124,1124,0
20241218,192900,90452992,1124,1124,1124,1124,0
20241218,192800,90452992,1124,1124,1124,1124,0
20241218,192700,90452992,1124,1124,1124,1124,130
20241218,192600,90452992,1124,1124,1124,1124,0
20241218,192500,90452992,1124,1124,1124,1124,0
20241218,192400,90452992,1124,1124,1124,1124,0
20241218,192300,90452992,1124,1124,1124,1124,0
20241218,192200,90452992,1124,1124,1124,1124,0
20241218,192100,90452992,1124,1124,1124,1124,0
20241218,192000,90452992,1124,1124,1124,1124,0
20241218,191900,90452992,1124,1124,1124,1124,0
20241218,191800,90452992,1124,1124,1124,1124,0
20241218,191700,90452992,1124,1124,1124,1124,0
20241218,191600,90452992,1124,1124,1124,1124,0
20241218,191500,90452992,1124,1124,1124,1124,0
20241218,191400,90452992,1124,1124,1124,1124,0
20241218,191300,90452992,1124,1124,1124,1124,0
20241218,191200,90452992,1124,1124,1124,1124,0
20241218,191100,90452992,1124,1124,1124,1124,0
20241218,191000,90452992,1124,1124,1124,1124,0
20241218,190900,90452992,1124,1124,1124,1124,0
20241218,190800,90452992,1124,1124,1124,1124,0
20241218,190700,90452992,1124,1124,1124,1124,0
20241218,190600,90452992,1124,1124,1124,1124,0
20241218,190500,90452992,1124,1124,1124,1124,0
20241218,190400,90452992,1124,1124,1124,1124,0
20241218,190300,90452992,1124,1124,1124,1124,0
20241218,190200,90452992,1124,1124,1124,1124,0
20241218,190100,90452992,1124,1124,1124,1124,0
20241218,190000,90452992,1124,1124,1124,1124,0
20241218,185900,90452992,1124,1124,1124,1124,0
20241218,185800,90452992,1124,1124,1124,1124,0
20241218,185700,90452992,1124,1124,1124,1124,130
20241218,185600,90452992,1124,1124,1124,1124,0
20241218,185500,90452992,1124,1124,1124,1124,0
20241218,185400,90452992,1124,1124,1124,1124,0
20241218,185300,90452992,1124,1124,1124,1124,0
20241218,185200,90452992,1124,1124,1124,1124,0
20241218,185100,90452992,1124,1124,1124,1124,0
20241218,185000,90452992,1124,1124,1124,1124,0
20241218,184900,90452992,1124,1124,1124,1124,0
20241218,184800,90452992,1124,1124,1124,1124,0
20241218,184700,90452992,1124,1124,1124,1124,0
20241218,184600,90452992,1124,1124,1124,1124,0
20241218,184500,90452992,1124,1124,1124,1124,0
20241218,184400,90452992,1124,1124,1124,1124,0
20241218,184300,90452992,1124,1124,1124,1124,0
20241218,184200,90452992,1124,1124,1124,1124,0
20241218,184100,90452992,1124,1124,1124,1124,0
20241218,184000,90452992,1124,1124,1124,1124,0
20241218,183900,90452992,1124,1124,1124,1124,0
20241218,183800,90452992,1124,1124,1124,1124,0
20241218,183700,90452992,1124,1124,1124,1124,0
20241218,183600,90452992,1124,1124,1124,1124,0
20241218,183500,90452992,1124,1124,1124,1124,0
20241218,183400,90452992,1124,1124,1124,1124,0
20241218,183300,90452992,1124,1124,1124,1124,0
20241218,183200,90452992,1124,1124,1124,1124,0
20241218,183100,90452992,1124,1124,1124,1124,0
20241218,183000,90452992,1124,1124,1124,1124,0
20241218,182900,90452992,1124,1124,1124,1124,0
20241218,182800,90452992,1124,1124,1124,1124,0
20241218,182700,90452992,1124,1124,1124,1124,130
20241218,182600,90452992,1124,1124,1124,1124,0
20241218,182500,90452992,1124,1124,1124,1124,0
20241218,182400,90452992,1124,1124,1124,1124,0
20241218,182300,90452992,1124,1124,1124,1124,0
20241218,182200,90452992,1124,1124,1124,1124,0
20241218,182100,90452992,1124,1124,1124,1124,0
20241218,182000,90452992,1124,1124,1124,1124,0
20241218,181900,90452992,1124,1124,1124,1124,0
20241218,181800,90452992,1124,1124,1124,1124,0
20241218,181700,90452992,1124,1124,1124,1124,0
20241218,181600,90452992,1124,1124,1124,1124,0
20241218,181500,90452992,1124,1124,1124,1124,0
20241218,181400,90452992,1124,1124,1124,1124,0
20241218,181300,90452992,1124,1124,1124,1124,0
20241218,181200,90452992,1124,1124,1124,1124,0
20241218,181100,90452992,1124,1124,1124,1124,0
20241218,181000,90452992,1124,1124,1124,1124,0
20241218,180900,90452992,1124,1124,1124,1124,0
20241218,180800,90452992,1124,1124,1124,1124,0
20241218,180700,90452992,1124,1124,1124,1124,0
20241218,180600,90452992,1124,1124,1124,1124,0
20241218,180500,90452992,1124,1124,1124,1124,0
20241218,180400,90452992,1124,1124,1124,1124,0
20241218,180300,90452992,1124,1124,1124,1124,0
20241218,180200,90452992,1124,1124,1124,1124,0
20241218,180100,90452992,1124,1124,1124,1124,0
20241218,180000,90452992,1124,1124,1124,1124,0
20241218,175900,90452992,1124,1124,1124,1124,0
20241218,175800,90452992,1124,1124,1124,1124,0
20241218,175700,90452992,1124,1124,1124,1124,130
20241218,175600,90452992,1124,1124,1124,1124,0
20241218,175500,90452992,1124,1124,1124,1124,0
20241218,175400,90452992,1124,1124,1124,1124,0
20241218,175300,90452992,1124,1124,1124,1124,0
20241218,175200,90452992,1124,1124,1124,1124,0
20241218,175100,90452992,1124,1124,1124,1124,0
20241218,175000,90452992,1124,1124,1124,1124,0
20241218,174900,90452992,1124,1124,1124,1124,0
20241218,174800,90452992,1124,1124,1124,1124,0
20241218,174700,90452992,1124,1124,1124,1124,0
20241218,174600,90452992,1124,1124,1124,1124,0
20241218,174500,90452992,1124,1124,1124,1124,0
20241218,174400,90452992,1124,1124,1124,1124,0
20241218,174300,90452992,1124,1124,1124,1124,0
20241218,174200,90452992,1124,1124,1124,1124,0
20241218,174100,90452992,1124,1124,1124,1124,0
20241218,174000,90452992,1124,1124,1124,1124,0
20241218,173900,90452992,1124,1124,1124,1124,0
20241218,173800,90452992,1124,1124,1124,1124,0
20241218,173700,90452992,1124,1124,1124,1124,0
20241218,173600,90452992,1124,1124,1124,1124,0
20241218,173500,90452992,1124,1124,1124,1124,0
20241218,173400,90452992,1124,1124,1124,1124,0
20241218,173300,90452992,1124,1124,1124,1124,0
20241218,173200,90452992,1124,1124,1124,1124,0
20241218,173100,90452992,1124,1124,1124,1124,0
20241218,173000,90452992,1124,1124,1124,1124,0
20241218,172900,90452992,1124,1124,1124,1124,0
20241218,172800,90452992,1124,1124,1124,1124,0
20241218,172700,90452992,1124,1124,1124,1124,130
20241218,172600,90452992,1124,1124,1124,1124,0
20241218,172500,90452992,1124,1124,1124,1124,0
20241218,172400,90452992,1124,1124,1124,1124,0
20241218,172300,90452992,1124,1124,1124,1124,0
20241218,172200,90452992,1124,1124,1124,1124,0
20241218,172100,90452992,1124,1124,1124,1124,0
20241218,172000,90452992,1124,1124,1124,1124,0
20241218,171900,90452992,1124,1124,1124,1124,0
20241218,171800,90452992,1124,1124,1124,1124,0
20241218,171700,90452992,1124,1124,1124,1124,0
20241218,171600,90452992,1124,1124,1124,1124,0
20241218,171500,90452992,1124,1124,1124,1124,0
20241218,171400,90452992,1124,1124,1124,1124,0
20241218,171300,90452992,1124,1124,1124,1124,0
20241218,171200,90452992,1124,1124,1124,1124,0
20241218,171100,90452992,1124,1124,1124,1124,0
20241218,171000,90452992,1124,1124,1124,1124,0
20241218,170900,90452992,1124,1124,1124,1124,0
20241218,170800,90452992,1124,1124,1124,1124,0
20241218,170700,90452992,1124,1124,1124,1124,0
20241218,170600,90452992,1124,1124,1124,1124,0
20241218,170500,90452992,1124,1124,1124,1124,0
20241218,170400,90452992,1124,1124,1124,1124,0
20241218,170300,90452992,1124,1124,1124,1124,0
20241218,170200,90452992,1124,1124,1124,1124,0
20241218,170100,90452992,1124,1124,1124,1124,0
20241218,170000,90452992,1124,1124,1124,1124,0
20241218,165900,90452992,1124,1124,1124,1124,0
20241218,165800,90452992,1124,1124,1124,1124,0
20241218,165700,90452992,1124,1124,1124,1124,130
20241218,165600,90452992,1124,1124,1124,1124,0
20241218,165500,90452992,1124,1124,1124,1124,0
20241218,165400,90452992,1124,1124,1124,1124,0
20241218,165300,90452992,1124,1124,1124,1124,0
20241218,165200,90452992,1124,1124,1124,1124,0
20241218,165100,90452992,1124,1124,1124,1124,0
20241218,165000,90452992,1124,1124,1124,1124,0
20241218,164900,90452992,1124,1124,1124,1124,0
20241218,164800,90452992,1124,1124,1124,1124,0
20241218,164700,90452992,1124,1124,1124,1124,0
20241218,164600,90452992,1124,1124,1124,1124,0
20241218,164500,90452992,1124,1124,1124,1124,0
20241218,164400,90452992,1124,1124,1124,1124,0
20241218,164300,90452992,1124,1124,1124,1124,0
20241218,164200,90452992,1124,1124,1124,1124,0
20241218,164100,90452992,1124,1124,1124,1124,0
20241218,164000,90452992,1124,1124,1124,1124,0
20241218,163900,90452992,1124,1124,1124,1124,0
20241218,163800,90452992,1124,1124,1124,1124,0
20241218,163700,90452992,1124,1124,1124,1124,0
20241218,163600,90452992,1124,1124,1124,1124,0
20241218,163500,90452992,1124,1124,1124,1124,0
20241218,163400,90452992,1124,1124,1124,1124,0
20241218,163300,90452992,1124,1124,1124,1124,0
20241218,163200,90452992,1124,1124,1124,1124,0
20241218,163100,90452992,1124,1124,1124,1124,0
20241218,163000,90452992,1124,1124,1124,1124,0
20241218,162900,90452992,1124,1124,1124,1124,0
20241218,162800,90452992,1124,1124,1124,1124,0
20241218,162700,90452992,1124,1124,1124,1124,130
20241218,162600,90452992,1124,1124,1124,1124,0
20241218,162500,90452992,1124,1124,1124,1124,0
20241218,162400,90452992,1124,1124,1124,1124,0
20241218,162300,90452992,1124,1124,1124,1124,0
20241218,162200,90452992,1124,1124,1124,1124,0
20241218,162100,90452992,1124,1124,1124,1124,0
20241218,162000,90452992,1124,1124,1124,1124,0
20241218,161900,90452992,1124,1124,1124,1124,0
20241218,161800,90452992,1124,1124,1124,1124,0
20241218,161700,90452992,1124,1124,1124,1124,0
20241218,161600,90452992,1124,1124,1124,1124,0
20241218,161500,90452992,1124,1124,1124,1124,0
20241218,161400,90452992,1124,1124,1124,1124,0
20241218,161300,90452992,1124,1124,1124,1124,0
20241218,161200,90452992,1124,1124,1124,1124,0
20241218,161100,90452992,1124,1124,1124,1124,0
20241218,161000,90452992,1124,1124,1124,1124,0
20241218,160900,90452992,1124,1124,1124,1124,0
20241218,160800,90452992,1124,1124,1124,1124,0
20241218,160700,90452992,1124,1124,1124,1124,0
20241218,160600,90452992,1124,1124,1124,1124,0
20241218,160500,90452992,1124,1124,1124,1124,0
20241218,160400,90452992,1124,1124,1124,1124,0
20241218,160300,90452992,1124,1124,1124,1124,0
20241218,160200,90452992,1124,1124,1124,1124,0
20241218,160100,90452992,1124,1124,1124,1124,0
20241218,160000,90452992,1124,1124,1124,1124,0
20241218,155900,90452992,1124,1124,1124,1124,0
20241218,155800,90452992,1124,1124,1124,1124,0
20241218,155700,90452992,1124,1124,1124,1124,130
20241218,155600,90452992,1124,1124,1124,1124,0
20241218,155500,90452992,1124,1124,1124,1124,0
20241218,155400,90452992,1124,1124,1124,1124,0
20241218,155300,90452992,1124,1124,1124,1124,0
20241218,155200,90452992,1124,1124,1124,1124,0
20241218,155100,90452992,1124,1124,1124,1124,0
20241218,155000,90452992,1124,1124,1124,1124,0
20241218,154900,90452992,1124,1124,1124,1124,0
20241218,154800,90452992,1124,1124,1124,1124,0
20241218,154700,90452992,1124,1124,1124,1124,0
20241218,154600,90452992,1124,1124,1124,1124,0
20241218,154500,90452992,1124,1124,1124,1124,0
20241218,154400,90452992,1124,1124,1124,1124,0
20241218,154300,90452992,1124,1124,1124,1124,0
20241218,154200,90452992,1124,1124,1124,1124,0
20241218,154100,90452992,1124,1124,1124,1124,0
20241218,154000,90452992,1124,1124,1124,1124,0
20241218,153900,90452992,1124,1124,1124,1124,0
20241218,153800,90452992,1124,1124,1124,1124,0
20241218,153700,90452992,1124,1124,1124,1124,0
20241218,153600,90452992,1124,1124,1124,1124,0
20241218,153500,90452992,1124,1124,1124,1124,0
20241218,153400,90452992,1124,1124,1124,1124,0
20241218,153300,90452992,1124,1124,1124,1124,0
20241218,153200,90452992,1124,1124,1124,1124,0
20241218,153100,90452992,1124,1124,1124,1124,0
20241218,153000,90452992,1124,1124,1124,1124,130
20241218,152900,90306872,1124,1124,1124,1124,0
20241218,152800,90306872,1124,1124,1124,1124,0
20241218,152700,90306872,1124,1124,1124,1124,0
20241218,152600,90306872,1124,1124,1124,1124,0
20241218,152500,90306872,1124,1124,1124,1124,0
20241218,152400,90306872,1124,1124,1124,1124,0
20241218,152300,90306872,1124,1124,1124,1124,0
20241218,152200,90306872,1124,1124,1124,1124,0
20241218,152100,90306872,1124,1124,1124,1124,0
20241218,152000,90306872,1124,1124,1124,1124,0
20241218,151900,90306872,1124,1124,1124,1124,1
20241218,151800,90305748,1124,1124,1124,1124,0
20241218,151700,90305748,1124,1124,1124,1124,10
20241218,151600,90294508,1124,1124,1124,1124,0
20241218,151500,90294508,1124,1124,1124,1124,1
20241218,151400,90293384,1124,1124,1124,1124,0
20241218,151300,90293384,1124,1124,1124,1124,1
20241218,151200,90292260,1124,1124,1124,1124,40
20241218,151100,90247300,1125,1125,1125,1125,0
20241218,151000,90247300,1125,1125,1125,1125,0
20241218,150900,90247300,1125,1125,1125,1125,0
20241218,150800,90247300,1125,1124,1125,1124,3994
20241218,150700,85757939,1124,1124,1124,1124,0
20241218,150600,85757939,1124,1124,1124,1124,0
20241218,150500,85757939,1124,1124,1124,1124,20
20241218,150400,85735459,1124,1124,1124,1124,0
20241218,150300,85735459,1124,1124,1124,1124,0
20241218,150200,85735459,1124,1124,1124,1124,0
20241218,150100,85735459,1124,1124,1124,1124,1
20241218,150000,85734335,1124,1124,1124,1124,0
20241218,145900,85734335,1124,1124,1124,1124,2
20241218,145800,85732087,1124,1124,1124,1124,1
20241218,145700,85730963,1119,1119,1119,1119,0
20241218,145600,85730963,1119,1119,1119,1119,0
20241218,145500,85730963,1119,1119,1119,1119,12
20241218,145400,85717535,1124,1124,1124,1124,0
20241218,145300,85717535,1124,1124,1124,1124,0
20241218,145200,85717535,1124,1124,1124,1124,10
20241218,145100,85706295,1125,1125,1125,1125,0
20241218,145000,85706295,1125,1125,1125,1125,10
20241218,144900,85695045,1124,1124,1124,1124,1147
20241218,144800,84405817,1124,1123,1124,1123,852
20241218,144700,83448992,1123,1123,1123,1123,177
20241218,144600,83250221,1123,1123,1123,1123,10
20241218,144500,83238991,1123,1123,1123,1123,0
20241218,144400,83238991,1123,1122,1123,1122,1200
20241218,144300,81891491,1123,1123,1123,1123,0
20241218,144200,81891491,1123,1123,1123,1123,0
20241218,144100,81891491,1123,1123,1123,1123,0
20241218,144000,81891491,1123,1123,1123,1123,0
20241218,143900,81891491,1123,1123,1123,1123,1
20241218,143800,81890368,1122,1121,1122,1121,1459
20241218,143700,80253819,1121,1121,1121,1121,0
20241218,143600,80253819,1121,1120,1121,1120,554
20241218,143500,79633275,1121,1121,1121,1121,20
20241218,143400,79610855,1121,1121,1121,1121,5
20241218,143300,79605250,1121,1121,1121,1121,5
20241218,143200,79599645,1120,1120,1120,1120,0
20241218,143100,79599645,1120,1120,1120,1120,7
20241218,143000,79591805,1120,1120,1120,1120,3
20241218,142900,79588445,1121,1121,1121,1121,5
20241218,142800,79582840,1121,1121,1121,1118,13
20241218,142700,79568300,1121,1121,1121,1121,0
20241218,142600,79568300,1121,1121,1121,1121,0
20241218,142500,79568300,1121,1121,1121,1121,300
20241218,142400,79232000,1121,1121,1121,1121,1
20241218,142300,79230879,1121,1121,1121,1121,1701
20241218,142200,77324058,1118,1118,1118,1118,8
20241218,142100,77315114,1118,1118,1118,1118,0
20241218,142000,77315114,1118,1118,1118,1118,0
20241218,141900,77315114,1118,1118,1118,1118,400
20241218,141800,76867914,1118,1118,1118,1118,20
20241218,141700,76845554,1117,1117,1117,1117,0
20241218,141600,76845554,1117,1117,1118,1117,1129
20241218,141500,75584332,1113,1113,1113,1113,449
20241218,141400,75084595,1113,1113,1113,1113,28
20241218,141300,75053431,1113,1113,1113,1113,0
20241218,141200,75053431,1113,1113,1113,1113,0
20241218,141100,75053431,1113,1113,1113,1113,460
20241218,141000,74541451,1117,1117,1117,1117,0
20241218,140900,74541451,1117,1117,1117,1117,0
20241218,140800,74541451,1117,1117,1117,1117,0
20241218,140700,74541451,1117,1117,1117,1117,1
20241218,140600,74540334,1117,1117,1117,1117,6
20241218,140500,74533632,1117,1117,1117,1117,1
20241218,140400,74532515,1117,1117,1117,1117,1
20241218,140300,74531398,1117,1117,1117,1117,1
20241218,140200,74530281,1117,1117,1117,1117,0
20241218,140100,74530281,1117,1117,1117,1117,0
20241218,140000,74530281,1117,1117,1117,1117,101
20241218,135900,74417464,1117,1116,1117,1116,7
20241218,135800,74409651,1116,1116,1116,1116,0
20241218,135700,74409651,1116,1116,1116,1116,0
20241218,135600,74409651,1116,1116,1116,1116,1
20241218,135500,74408535,1116,1116,1116,1116,2
20241218,135400,74406303,1116,1116,1116,1116,1
20241218,135300,74405187,1116,1115,1116,1115,2
20241218,135200,74402956,1114,1113,1114,1113,3574
20241218,135100,70423093,1112,1111,1112,1111,2521
20241218,135000,67619942,1111,1110,1111,1110,1033
20241218,134900,66473311,1110,1110,1110,1110,1
20241218,134800,66472201,1110,1110,1110,1110,450
20241218,134700,65972701,1110,1109,1110,1107,123
20241218,134600,65836299,1109,1109,1109,1109,1
20241218,134500,65835190,1109,1109,1109,1109,1
20241218,134400,65834081,1106,1106,1106,1106,0
20241218,134300,65834081,1106,1106,1106,1106,0
20241218,134200,65834081,1106,1106,1106,1106,0
20241218,134100,65834081,1106,1106,1106,1106,0
20241218,134000,65834081,1106,1106,1106,1106,0
20241218,133900,65834081,1106,1106,1106,1106,0
20241218,133800,65834081,1106,1106,1106,1106,0
20241218,133700,65834081,1106,1106,1106,1106,1
20241218,133600,65832975,1110,1110,1110,1110,0
20241218,133500,65832975,1110,1110,1110,1110,0
20241218,133400,65832975,1110,1110,1110,1110,0
20241218,133300,65832975,1110,1110,1110,1110,0
20241218,133200,65832975,1110,1110,1110,1110,0
20241218,133100,65832975,1110,1110,1110,1110,0
20241218,133000,65832975,1110,1110,1110,1110,0
20241218,132900,65832975,1110,1110,1110,1110,15
20241218,132800,65816325,1106,1106,1106,1106,1
20241218,132700,65815219,1110,1110,1110,1110,0
20241218,132600,65815219,1110,1110,1110,1110,0
20241218,132500,65815219,1110,1110,1110,1110,0
20241218,132400,65815219,1110,1110,1110,1110,0
20241218,132300,65815219,1110,1110,1110,1110,0
20241218,132200,65815219,1110,1110,1110,1110,0
20241218,132100,65815219,1110,1110,1110,1110,0
20241218,132000,65815219,1110,1110,1110,1110,0
20241218,131900,65815219,1110,1110,1110,1110,0
20241218,131800,65815219,1110,1110,1110,1110,100
20241218,131700,65704219,1110,1110,1110,1110,1
20241218,131600,65703109,1105,1105,1105,1105,0
20241218,131500,65703109,1105,1105,1105,1105,0
20241218,131400,65703109,1105,1105,1105,1105,0
20241218,131300,65703109,1105,1105,1105,1105,0
20241218,131200,65703109,1105,1105,1105,1105,0
20241218,131100,65703109,1105,1105,1105,1105,0
20241218,131000,65703109,1105,1105,1105,1105,0
20241218,130900,65703109,1105,1105,1105,1105,73
20241218,130800,65622444,1109,1109,1109,1109,0
20241218,130700,65622444,1109,1109,1109,1109,7
20241218,130600,65614681,1110,1110,1110,1110,0
20241218,130500,65614681,1110,1110,1110,1110,0
20241218,130400,65614681,1110,1110,1110,1110,0
20241218,130300,65614681,1110,1110,1110,1110,0
20241218,130200,65614681,1110,1110,1110,1110,0
20241218,130100,65614681,1110,1110,1110,1110,0
20241218,130000,65614681,1110,1110,1110,1110,0
20241218,125900,65614681,1110,1110,1110,1110,0
20241218,125800,65614681,1110,1110,1110,1110,0
20241218,125700,65614681,1110,1110,1110,1110,0
20241218,125600,65614681,1110,1110,1110,1110,0
20241218,125500,65614681,1110,1110,1110,1110,0
20241218,125400,65614681,1110,1110,1110,1110,0
20241218,125300,65614681,1110,1110,1110,1110,0
20241218,125200,65614681,1110,1110,1110,1110,0
20241218,125100,65614681,1110,1110,1110,1110,0
20241218,125000,65614681,1110,1110,1110,1110,0
20241218,124900,65614681,1110,1110,1110,1110,0
20241218,124800,65614681,1110,1110,1110,1110,0
20241218,124700,65614681,1110,1110,1110,1110,0
20241218,124600,65614681,1110,1110,1110,1110,0
20241218,124500,65614681,1110,1110,1110,1110,0
20241218,124400,65614681,1110,1110,1110,1110,0
20241218,124300,65614681,1110,1110,1110,1110,0
20241218,124200,65614681,1110,1110,1110,1110,0
20241218,124100,65614681,1110,1109,1110,1109,100
20241218,124000,65503686,1110,1110,1110,1110,0
20241218,123900,65503686,1110,1110,1110,1110,0
20241218,123800,65503686,1110,1110,1110,1110,0
20241218,123700,65503686,1110,1110,1110,1110,0
20241218,123600,65503686,1110,1110,1110,1110,0
20241218,123500,65503686,1110,1110,1110,1110,0
20241218,123400,65503686,1110,1110,1110,1110,0
20241218,123300,65503686,1110,1110,1110,1110,0
20241218,123200,65503686,1110,1110,1110,1110,0
20241218,123100,65503686,1110,1110,1110,1110,0
20241218,123000,65503686,1110,1110,1110,1110,0
20241218,122900,65503686,1110,1110,1110,1110,0
20241218,122800,65503686,1110,1110,1110,1110,11
20241218,122700,65491476,1104,1104,1104,1104,0
20241218,122600,65491476,1104,1108,1108,1104,84
20241218,122500,65398670,1107,1107,1107,1107,0
20241218,122400,65398670,1107,1107,1107,1107,0
20241218,122300,65398670,1107,1107,1107,1107,0
20241218,122200,65398670,1107,1107,1107,1107,0
20241218,122100,65398670,1107,1107,1107,1107,0
20241218,122000,65398670,1107,1107,1107,1107,1
20241218,121900,65397563,1112,1112,1112,1112,0
20241218,121800,65397563,1112,1112,1112,1112,0
20241218,121700,65397563,1112,1112,1112,1112,21
20241218,121600,65374211,1107,1107,1107,1107,0
20241218,121500,65374211,1107,1107,1107,1107,0
20241218,121400,65374211,1107,1107,1107,1107,0
20241218,121300,65374211,1107,1107,1107,1107,0
20241218,121200,65374211,1107,1107,1107,1107,0
20241218,121100,65374211,1107,1107,1107,1107,0
20241218,121000,65374211,1107,1107,1107,1107,0
20241218,120900,65374211,1107,1107,1107,1107,0
20241218,120800,65374211,1107,1107,1107,1107,0
20241218,120700,65374211,1107,1107,1107,1107,0
20241218,120600,65374211,1107,1107,1107,1107,0
20241218,120500,65374211,1107,1107,1107,1107,0
20241218,120400,65374211,1107,1112,1112,1107,330
20241218,120300,65008896,1108,1108,1108,1108,0
20241218,120200,65008896,1108,1108,1108,1108,0
20241218,120100,65008896,1108,1111,1111,1108,2026
20241218,120000,62763058,1112,1112,1112,1112,0
20241218,115900,62763058,1112,1112,1112,1112,1
20241218,115800,62761946,1109,1109,1109,1109,0
20241218,115700,62761946,1109,1109,1109,1109,0
20241218,115600,62761946,1109,1109,1109,1109,0
20241218,115500,62761946,1109,1109,1109,1109,0
20241218,115400,62761946,1109,1109,1109,1109,0
20241218,115300,62761946,1109,1109,1109,1109,0
20241218,115200,62761946,1109,1109,1109,1109,0
20241218,115100,62761946,1109,1109,1109,1109,0
20241218,115000,62761946,1109,1109,1109,1109,0
20241218,114900,62761946,1109,1109,1109,1109,0
20241218,114800,62761946,1109,1109,1109,1109,0
20241218,114700,62761946,1109,1109,1109,1109,0
20241218,114600,62761946,1109,1109,1109,1109,0
20241218,114500,62761946,1109,1109,1109,1109,0
20241218,114400,62761946,1109,1109,1109,1109,0
20241218,114300,62761946,1109,1109,1109,1109,0
20241218,114200,62761946,1109,1109,1109,1109,0
20241218,114100,62761946,1109,1109,1109,1109,0
20241218,114000,62761946,1109,1109,1109,1109,0
20241218,113900,62761946,1109,1109,1109,1109,4
20241218,113800,62757510,1110,1110,1110,1110,0
20241218,113700,62757510,1110,1110,1110,1110,0
20241218,113600,62757510,1110,1110,1110,1110,0
20241218,113500,62757510,1110,1110,1110,1110,0
20241218,113400,62757510,1110,1110,1110,1110,0
20241218,113300,62757510,1110,1110,1110,1110,0
20241218,113200,62757510,1110,1110,1110,1110,1
20241218,113100,62756400,1110,1110,1110,1110,0
20241218,113000,62756400,1110,1110,1110,1110,9
20241218,112900,62746410,1110,1110,1110,1110,0
20241218,112800,62746410,1110,1110,1110,1110,0
20241218,112700,62746410,1110,1110,1110,1110,2
20241218,112600,62744190,1109,1109,1109,1109,0
20241218,112500,62744190,1109,1109,1109,1109,0
20241218,112400,62744190,1109,1108,1109,1105,179
20241218,112300,62545950,1109,1109,1109,1109,36
20241218,112200,62506026,1108,1108,1108,1108,0
20241218,112100,62506026,1108,1108,1108,1108,1
20241218,112000,62504918,1112,1112,1112,1112,0
20241218,111900,62504918,1112,1112,1112,1112,0
20241218,111800,62504918,1112,1112,1112,1112,0
20241218,111700,62504918,1112,1112,1112,1112,0
20241218,111600,62504918,1112,1112,1112,1112,0
20241218,111500,62504918,1112,1112,1112,1112,0
20241218,111400,62504918,1112,1112,1112,1112,2
20241218,111300,62502694,1112,1112,1112,1112,0
20241218,111200,62502694,1112,1112,1112,1112,0
20241218,111100,62502694,1112,1112,1112,1112,0
20241218,111000,62502694,1112,1112,1112,1112,0
20241218,110900,62502694,1112,1112,1112,1112,0
20241218,110800,62502694,1112,1112,1112,1112,0
20241218,110700,62502694,1112,1112,1112,1112,0
20241218,110600,62502694,1112,1112,1112,1112,0
20241218,110500,62502694,1112,1112,1112,1112,0
20241218,110400,62502694,1112,1112,1112,1112,0
20241218,110300,62502694,1112,1112,1112,1112,0
20241218,110200,62502694,1112,1112,1112,1112,0
20241218,110100,62502694,1112,1112,1112,1112,10
20241218,110000,62491574,1112,1112,1112,1112,1
20241218,105900,62490462,1107,1107,1107,1107,0
20241218,105800,62490462,1107,1107,1107,1107,0
20241218,105700,62490462,1107,1107,1107,1107,0
20241218,105600,62490462,1107,1107,1107,1107,0
20241218,105500,62490462,1107,1107,1107,1107,17
20241218,105400,62471643,1107,1107,1107,1107,0
20241218,105300,62471643,1107,1107,1107,1107,0
20241218,105200,62471643,1107,1107,1107,1107,0
20241218,105100,62471643,1107,1107,1107,1107,0
20241218,105000,62471643,1107,1107,1107,1107,290
20241218,104900,62150613,1108,1108,1108,1108,0
20241218,104800,62150613,1108,1108,1108,1108,0
20241218,104700,62150613,1108,1108,1108,1108,0
20241218,104600,62150613,1108,1108,1108,1108,0
20241218,104500,62150613,1108,1108,1108,1108,50
20241218,104400,62095213,1113,1113,1113,1113,0
20241218,104300,62095213,1113,1113,1113,1113,0
20241218,104200,62095213,1113,1113,1113,1113,12
20241218,104100,62081857,1113,1113,1113,1113,284
20241218,104000,61765765,1113,1113,1113,1113,0
20241218,103900,61765765,1113,1110,1113,1110,80
20241218,103800,61676876,1109,1112,1112,1109,3625
20241218,103700,57653150,1113,1113,1113,1113,131
20241218,103600,57507347,1113,1113,1113,1113,1002
20241218,103500,56392121,1110,1110,1110,1110,0
20241218,103400,56392121,1110,1110,1110,1110,0
20241218,103300,56392121,1110,1110,1110,1110,0
20241218,103200,56392121,1110,1110,1110,1110,0
20241218,103100,56392121,1110,1110,1110,1110,0
20241218,103000,56392121,1110,1110,1110,1110,0
20241218,102900,56392121,1110,1110,1110,1110,0
20241218,102800,56392121,1110,1110,1110,1110,0
20241218,102700,56392121,1110,1110,1110,1110,0
20241218,102600,56392121,1110,1110,1110,1110,0
20241218,102500,56392121,1110,1110,1110,1110,0
20241218,102400,56392121,1110,1110,1110,1110,0
20241218,102300,56392121,1110,1110,1110,1110,307
20241218,102200,56051351,1114,1114,1114,1114,0
20241218,102100,56051351,1114,1114,1114,1114,220
20241218,102000,55806271,1114,1114,1114,1114,1792
20241218,101900,53809983,1115,1115,1115,1115,100
20241218,101800,53698483,1115,1115,1115,1115,0
20241218,101700,53698483,1115,1116,1116,1115,17699
20241218,101600,33956399,1116,1116,1116,1116,2301
20241218,101500,31388483,1117,1117,1117,1117,0
20241218,101400,31388483,1117,1114,1117,1114,500
20241218,101300,30830405,1110,1110,1110,1110,0
20241218,101200,30830405,1110,1110,1110,1110,0
20241218,101100,30830405,1110,1110,1110,1110,0
20241218,101000,30830405,1110,1110,1110,1110,0
20241218,100900,30830405,1110,1110,1110,1110,0
20241218,100800,30830405,1110,1113,1113,1110,12573
20241218,100700,16872835,1113,1107,1113,1107,91
20241218,100600,16772092,1113,1111,1113,1110,911
20241218,100500,15760877,1112,1112,1112,1112,0
20241218,100400,15760877,1112,1113,1113,1112,2
20241218,100300,15758652,1113,1113,1113,1113,8
20241218,100200,15749748,1113,1113,1113,1113,0
20241218,100100,15749748,1113,1113,1113,1113,0
20241218,100000,15749748,1113,1113,1113,1113,0
20241218,095900,15749748,1113,1113,1113,1113,0
20241218,095800,15749748,1113,1113,1113,1113,0
20241218,095700,15749748,1113,1113,1113,1113,0
20241218,095600,15749748,1113,1113,1113,1113,0
20241218,095500,15749748,1113,1113,1113,1113,0
20241218,095400,15749748,1113,1113,1113,1113,1
20241218,095300,15748635,1105,1112,1112,1105,221
20241218,095200,15503030,1114,1114,1114,1114,0
20241218,095100,15503030,1114,1114,1114,1114,0
20241218,095000,15503030,1114,1114,1114,1114,0
20241218,094900,15503030,1114,1114,1114,1114,0
20241218,094800,15503030,1114,1114,1114,1114,0
20241218,094700,15503030,1114,1114,1114,1114,1
20241218,094600,15501916,1104,1104,1104,1104,1
20241218,094500,15500812,1114,1114,1114,1114,0
20241218,094400,15500812,1114,1114,1114,1114,2
20241218,094300,15498584,1114,1114,1114,1114,0
20241218,094200,15498584,1114,1114,1114,1114,7
20241218,094100,15490786,1114,1114,1114,1114,1
20241218,094000,15489672,1105,1105,1105,1105,0
20241218,093900,15489672,1105,1105,1105,1105,0
20241218,093800,15489672,1105,1105,1105,1105,0
20241218,093700,15489672,1105,1105,1105,1105,0
20241218,093600,15489672,1105,1105,1105,1105,0
20241218,093500,15489672,1105,1105,1105,1105,0
20241218,093400,15489672,1105,1105,1105,1105,0
20241218,093300,15489672,1105,1105,1105,1105,170
20241218,093200,15301822,1105,1105,1105,1105,4
20241218,093100,15297402,1114,1114,1114,1114,0
20241218,093000,15297402,1114,1114,1114,1114,0
20241218,092900,15297402,1114,1114,1114,1114,0
20241218,092800,15297402,1114,1114,1114,1114,0
20241218,092700,15297402,1114,1114,1114,1114,0
20241218,092600,15297402,1114,1114,1114,1114,0
20241218,092500,15297402,1114,1114,1114,1114,0
20241218,092400,15297402,1114,1101,1114,1101,2
20241218,092300,15295187,1101,1101,1101,1101,48
20241218,092200,15242339,1099,1099,1099,1099,0
20241218,092100,15242339,1099,1099,1099,1099,0
20241218,092000,15242339,1099,1099,1099,1099,0
20241218,091900,15242339,1099,1099,1099,1099,0
20241218,091800,15242339,1099,1099,1099,1099,1
20241218,091700,15241240,1116,1116,1116,1116,0
20241218,091600,15241240,1116,1116,1116,1116,0
20241218,091500,15241240,1116,1116,1116,1116,0
20241218,091400,15241240,1116,1116,1116,1116,0
20241218,091300,15241240,1116,1116,1116,1116,1
20241218,091200,15240124,1099,1099,1099,1099,0
20241218,091100,15240124,1099,1100,1100,1099,718
20241218,091000,14451041,1099,1099,1099,1099,1001
20241218,090900,13350942,1099,1099,1100,1099,700
20241218,090800,12581641,1098,1099,1099,1097,420
20241218,090700,12120525,1117,1117,1117,1117,156
20241218,090600,11946273,1117,1117,1117,1117,0
20241218,090500,11946273,1117,1117,1117,1117,0
20241218,090400,11946273,1117,1117,1117,1117,1
20241218,090300,11945156,1087,1110,1110,1087,10683
20241218,090200,293771,1117,1117,1117,1117,0
20241218,090100,293771,1117,1117,1117,1117,0
20241218,090000,293771,1117,1117,1117,1117,263