KissMeData/153490/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,202900,132602754,723,723,723,723,10372
20241218,202800,132602754,723,723,723,723,0
20241218,202700,132602754,723,723,723,723,0
20241218,202600,132602754,723,723,723,723,0
20241218,202500,132602754,723,723,723,723,0
20241218,202400,132602754,723,723,723,723,0
20241218,202300,132602754,723,723,723,723,0
20241218,202200,132602754,723,723,723,723,0
20241218,202100,132602754,723,723,723,723,0
20241218,202000,132602754,723,723,723,723,0
20241218,201900,132602754,723,723,723,723,0
20241218,201800,132602754,723,723,723,723,0
20241218,201700,132602754,723,723,723,723,0
20241218,201600,132602754,723,723,723,723,0
20241218,201500,132602754,723,723,723,723,0
20241218,201400,132602754,723,723,723,723,0
20241218,201300,132602754,723,723,723,723,0
20241218,201200,132602754,723,723,723,723,0
20241218,201100,132602754,723,723,723,723,0
20241218,201000,132602754,723,723,723,723,0
20241218,200900,132602754,723,723,723,723,0
20241218,200800,132602754,723,723,723,723,0
20241218,200700,132602754,723,723,723,723,0
20241218,200600,132602754,723,723,723,723,0
20241218,200500,132602754,723,723,723,723,0
20241218,200400,132602754,723,723,723,723,0
20241218,200300,132602754,723,723,723,723,0
20241218,200200,132602754,723,723,723,723,0
20241218,200100,132602754,723,723,723,723,0
20241218,200000,132602754,723,723,723,723,0
20241218,195900,132602754,723,723,723,723,10372
20241218,195800,132602754,723,723,723,723,0
20241218,195700,132602754,723,723,723,723,0
20241218,195600,132602754,723,723,723,723,0
20241218,195500,132602754,723,723,723,723,0
20241218,195400,132602754,723,723,723,723,0
20241218,195300,132602754,723,723,723,723,0
20241218,195200,132602754,723,723,723,723,0
20241218,195100,132602754,723,723,723,723,0
20241218,195000,132602754,723,723,723,723,0
20241218,194900,132602754,723,723,723,723,0
20241218,194800,132602754,723,723,723,723,0
20241218,194700,132602754,723,723,723,723,0
20241218,194600,132602754,723,723,723,723,0
20241218,194500,132602754,723,723,723,723,0
20241218,194400,132602754,723,723,723,723,0
20241218,194300,132602754,723,723,723,723,0
20241218,194200,132602754,723,723,723,723,0
20241218,194100,132602754,723,723,723,723,0
20241218,194000,132602754,723,723,723,723,0
20241218,193900,132602754,723,723,723,723,0
20241218,193800,132602754,723,723,723,723,0
20241218,193700,132602754,723,723,723,723,0
20241218,193600,132602754,723,723,723,723,0
20241218,193500,132602754,723,723,723,723,0
20241218,193400,132602754,723,723,723,723,0
20241218,193300,132602754,723,723,723,723,0
20241218,193200,132602754,723,723,723,723,0
20241218,193100,132602754,723,723,723,723,0
20241218,193000,132602754,723,723,723,723,0
20241218,192900,132602754,723,723,723,723,10372
20241218,192800,132602754,723,723,723,723,0
20241218,192700,132602754,723,723,723,723,0
20241218,192600,132602754,723,723,723,723,0
20241218,192500,132602754,723,723,723,723,0
20241218,192400,132602754,723,723,723,723,0
20241218,192300,132602754,723,723,723,723,0
20241218,192200,132602754,723,723,723,723,0
20241218,192100,132602754,723,723,723,723,0
20241218,192000,132602754,723,723,723,723,0
20241218,191900,132602754,723,723,723,723,0
20241218,191800,132602754,723,723,723,723,0
20241218,191700,132602754,723,723,723,723,0
20241218,191600,132602754,723,723,723,723,0
20241218,191500,132602754,723,723,723,723,0
20241218,191400,132602754,723,723,723,723,0
20241218,191300,132602754,723,723,723,723,0
20241218,191200,132602754,723,723,723,723,0
20241218,191100,132602754,723,723,723,723,0
20241218,191000,132602754,723,723,723,723,0
20241218,190900,132602754,723,723,723,723,0
20241218,190800,132602754,723,723,723,723,0
20241218,190700,132602754,723,723,723,723,0
20241218,190600,132602754,723,723,723,723,0
20241218,190500,132602754,723,723,723,723,0
20241218,190400,132602754,723,723,723,723,0
20241218,190300,132602754,723,723,723,723,0
20241218,190200,132602754,723,723,723,723,0
20241218,190100,132602754,723,723,723,723,0
20241218,190000,132602754,723,723,723,723,0
20241218,185900,132602754,723,723,723,723,10372
20241218,185800,132602754,723,723,723,723,0
20241218,185700,132602754,723,723,723,723,0
20241218,185600,132602754,723,723,723,723,0
20241218,185500,132602754,723,723,723,723,0
20241218,185400,132602754,723,723,723,723,0
20241218,185300,132602754,723,723,723,723,0
20241218,185200,132602754,723,723,723,723,0
20241218,185100,132602754,723,723,723,723,0
20241218,185000,132602754,723,723,723,723,0
20241218,184900,132602754,723,723,723,723,0
20241218,184800,132602754,723,723,723,723,0
20241218,184700,132602754,723,723,723,723,0
20241218,184600,132602754,723,723,723,723,0
20241218,184500,132602754,723,723,723,723,0
20241218,184400,132602754,723,723,723,723,0
20241218,184300,132602754,723,723,723,723,0
20241218,184200,132602754,723,723,723,723,0
20241218,184100,132602754,723,723,723,723,0
20241218,184000,132602754,723,723,723,723,0
20241218,183900,132602754,723,723,723,723,0
20241218,183800,132602754,723,723,723,723,0
20241218,183700,132602754,723,723,723,723,0
20241218,183600,132602754,723,723,723,723,0
20241218,183500,132602754,723,723,723,723,0
20241218,183400,132602754,723,723,723,723,0
20241218,183300,132602754,723,723,723,723,0
20241218,183200,132602754,723,723,723,723,0
20241218,183100,132602754,723,723,723,723,0
20241218,183000,132602754,723,723,723,723,0
20241218,182900,132602754,723,723,723,723,10372
20241218,182800,132602754,723,723,723,723,0
20241218,182700,132602754,723,723,723,723,0
20241218,182600,132602754,723,723,723,723,0
20241218,182500,132602754,723,723,723,723,0
20241218,182400,132602754,723,723,723,723,0
20241218,182300,132602754,723,723,723,723,0
20241218,182200,132602754,723,723,723,723,0
20241218,182100,132602754,723,723,723,723,0
20241218,182000,132602754,723,723,723,723,0
20241218,181900,132602754,723,723,723,723,0
20241218,181800,132602754,723,723,723,723,0
20241218,181700,132602754,723,723,723,723,0
20241218,181600,132602754,723,723,723,723,0
20241218,181500,132602754,723,723,723,723,0
20241218,181400,132602754,723,723,723,723,0
20241218,181300,132602754,723,723,723,723,0
20241218,181200,132602754,723,723,723,723,0
20241218,181100,132602754,723,723,723,723,0
20241218,181000,132602754,723,723,723,723,0
20241218,180900,132602754,723,723,723,723,0
20241218,180800,132602754,723,723,723,723,0
20241218,180700,132602754,723,723,723,723,0
20241218,180600,132602754,723,723,723,723,0
20241218,180500,132602754,723,723,723,723,0
20241218,180400,132602754,723,723,723,723,0
20241218,180300,132602754,723,723,723,723,0
20241218,180200,132602754,723,723,723,723,0
20241218,180100,132602754,723,723,723,723,0
20241218,180000,132602754,723,723,723,723,0
20241218,175900,132602754,723,723,723,723,10372
20241218,175800,132602754,723,723,723,723,0
20241218,175700,132602754,723,723,723,723,0
20241218,175600,132602754,723,723,723,723,0
20241218,175500,132602754,723,723,723,723,0
20241218,175400,132602754,723,723,723,723,0
20241218,175300,132602754,723,723,723,723,0
20241218,175200,132602754,723,723,723,723,0
20241218,175100,132602754,723,723,723,723,0
20241218,175000,132602754,723,723,723,723,0
20241218,174900,132602754,723,723,723,723,0
20241218,174800,132602754,723,723,723,723,0
20241218,174700,132602754,723,723,723,723,0
20241218,174600,132602754,723,723,723,723,0
20241218,174500,132602754,723,723,723,723,0
20241218,174400,132602754,723,723,723,723,0
20241218,174300,132602754,723,723,723,723,0
20241218,174200,132602754,723,723,723,723,0
20241218,174100,132602754,723,723,723,723,0
20241218,174000,132602754,723,723,723,723,0
20241218,173900,132602754,723,723,723,723,0
20241218,173800,132602754,723,723,723,723,0
20241218,173700,132602754,723,723,723,723,0
20241218,173600,132602754,723,723,723,723,0
20241218,173500,132602754,723,723,723,723,0
20241218,173400,132602754,723,723,723,723,0
20241218,173300,132602754,723,723,723,723,0
20241218,173200,132602754,723,723,723,723,0
20241218,173100,132602754,723,723,723,723,0
20241218,173000,132602754,723,723,723,723,0
20241218,172900,132602754,723,723,723,723,10372
20241218,172800,132602754,723,723,723,723,0
20241218,172700,132602754,723,723,723,723,0
20241218,172600,132602754,723,723,723,723,0
20241218,172500,132602754,723,723,723,723,0
20241218,172400,132602754,723,723,723,723,0
20241218,172300,132602754,723,723,723,723,0
20241218,172200,132602754,723,723,723,723,0
20241218,172100,132602754,723,723,723,723,0
20241218,172000,132602754,723,723,723,723,0
20241218,171900,132602754,723,723,723,723,0
20241218,171800,132602754,723,723,723,723,0
20241218,171700,132602754,723,723,723,723,0
20241218,171600,132602754,723,723,723,723,0
20241218,171500,132602754,723,723,723,723,0
20241218,171400,132602754,723,723,723,723,0
20241218,171300,132602754,723,723,723,723,0
20241218,171200,132602754,723,723,723,723,0
20241218,171100,132602754,723,723,723,723,0
20241218,171000,132602754,723,723,723,723,0
20241218,170900,132602754,723,723,723,723,0
20241218,170800,132602754,723,723,723,723,0
20241218,170700,132602754,723,723,723,723,0
20241218,170600,132602754,723,723,723,723,0
20241218,170500,132602754,723,723,723,723,0
20241218,170400,132602754,723,723,723,723,0
20241218,170300,132602754,723,723,723,723,0
20241218,170200,132602754,723,723,723,723,0
20241218,170100,132602754,723,723,723,723,0
20241218,170000,132602754,723,723,723,723,0
20241218,165900,132602754,723,723,723,723,10372
20241218,165800,132602754,723,723,723,723,0
20241218,165700,132602754,723,723,723,723,0
20241218,165600,132602754,723,723,723,723,0
20241218,165500,132602754,723,723,723,723,0
20241218,165400,132602754,723,723,723,723,0
20241218,165300,132602754,723,723,723,723,0
20241218,165200,132602754,723,723,723,723,0
20241218,165100,132602754,723,723,723,723,0
20241218,165000,132602754,723,723,723,723,0
20241218,164900,132602754,723,723,723,723,0
20241218,164800,132602754,723,723,723,723,0
20241218,164700,132602754,723,723,723,723,0
20241218,164600,132602754,723,723,723,723,0
20241218,164500,132602754,723,723,723,723,0
20241218,164400,132602754,723,723,723,723,0
20241218,164300,132602754,723,723,723,723,0
20241218,164200,132602754,723,723,723,723,0
20241218,164100,132602754,723,723,723,723,0
20241218,164000,132602754,723,723,723,723,0
20241218,163900,132602754,723,723,723,723,0
20241218,163800,132602754,723,723,723,723,0
20241218,163700,132602754,723,723,723,723,0
20241218,163600,132602754,723,723,723,723,0
20241218,163500,132602754,723,723,723,723,0
20241218,163400,132602754,723,723,723,723,0
20241218,163300,132602754,723,723,723,723,0
20241218,163200,132602754,723,723,723,723,0
20241218,163100,132602754,723,723,723,723,0
20241218,163000,132602754,723,723,723,723,0
20241218,162900,132602754,723,723,723,723,10372
20241218,162800,132602754,723,723,723,723,0
20241218,162700,132602754,723,723,723,723,0
20241218,162600,132602754,723,723,723,723,0
20241218,162500,132602754,723,723,723,723,0
20241218,162400,132602754,723,723,723,723,0
20241218,162300,132602754,723,723,723,723,0
20241218,162200,132602754,723,723,723,723,0
20241218,162100,132602754,723,723,723,723,0
20241218,162000,132602754,723,723,723,723,0
20241218,161900,132602754,723,723,723,723,0
20241218,161800,132602754,723,723,723,723,0
20241218,161700,132602754,723,723,723,723,0
20241218,161600,132602754,723,723,723,723,0
20241218,161500,132602754,723,723,723,723,0
20241218,161400,132602754,723,723,723,723,0
20241218,161300,132602754,723,723,723,723,0
20241218,161200,132602754,723,723,723,723,0
20241218,161100,132602754,723,723,723,723,0
20241218,161000,132602754,723,723,723,723,0
20241218,160900,132602754,723,723,723,723,0
20241218,160800,132602754,723,723,723,723,0
20241218,160700,132602754,723,723,723,723,0
20241218,160600,132602754,723,723,723,723,0
20241218,160500,132602754,723,723,723,723,0
20241218,160400,132602754,723,723,723,723,0
20241218,160300,132602754,723,723,723,723,0
20241218,160200,132602754,723,723,723,723,0
20241218,160100,132602754,723,723,723,723,0
20241218,160000,132602754,723,723,723,723,0
20241218,155900,132602754,723,723,723,723,10372
20241218,155800,132602754,723,723,723,723,0
20241218,155700,132602754,723,723,723,723,0
20241218,155600,132602754,723,723,723,723,0
20241218,155500,132602754,723,723,723,723,0
20241218,155400,132602754,723,723,723,723,0
20241218,155300,132602754,723,723,723,723,0
20241218,155200,132602754,723,723,723,723,0
20241218,155100,132602754,723,723,723,723,0
20241218,155000,132602754,723,723,723,723,0
20241218,154900,132602754,723,723,723,723,0
20241218,154800,132602754,723,723,723,723,0
20241218,154700,132602754,723,723,723,723,0
20241218,154600,132602754,723,723,723,723,0
20241218,154500,132602754,723,723,723,723,0
20241218,154400,132602754,723,723,723,723,0
20241218,154300,132602754,723,723,723,723,0
20241218,154200,132602754,723,723,723,723,0
20241218,154100,132602754,723,723,723,723,0
20241218,154000,132602754,723,723,723,723,0
20241218,153900,132602754,723,723,723,723,0
20241218,153800,132602754,723,723,723,723,0
20241218,153700,132602754,723,723,723,723,0
20241218,153600,132602754,723,723,723,723,0
20241218,153500,132602754,723,723,723,723,0
20241218,153400,132602754,723,723,723,723,0
20241218,153300,132602754,723,723,723,723,0
20241218,153200,132602754,723,723,723,723,0
20241218,153100,132602754,723,723,723,723,0
20241218,153000,132602754,723,723,723,723,10372
20241218,152900,125103798,717,717,717,717,0
20241218,152800,125103798,717,717,717,717,0
20241218,152700,125103798,717,717,717,717,0
20241218,152600,125103798,717,717,717,717,0
20241218,152500,125103798,717,717,717,717,0
20241218,152400,125103798,717,717,717,717,0
20241218,152300,125103798,717,717,717,717,0
20241218,152200,125103798,717,717,717,717,0
20241218,152100,125103798,717,717,717,717,0
20241218,152000,125103798,717,717,717,717,0
20241218,151900,125103798,717,718,718,717,1922
20241218,151800,123725676,717,719,719,717,23382
20241218,151700,106935560,725,721,725,718,16508
20241218,151600,95071384,721,721,721,721,0
20241218,151500,95071384,721,721,721,721,0
20241218,151400,95071384,721,721,721,721,0
20241218,151300,95071384,721,721,721,721,0
20241218,151200,95071384,721,721,721,721,8
20241218,151100,95065616,721,721,721,721,0
20241218,151000,95065616,721,721,721,721,0
20241218,150900,95065616,721,721,721,721,0
20241218,150800,95065616,721,721,721,721,700
20241218,150700,94560916,720,720,720,720,0
20241218,150600,94560916,720,720,720,720,0
20241218,150500,94560916,720,720,720,720,0
20241218,150400,94560916,720,720,720,720,0
20241218,150300,94560916,720,720,720,720,0
20241218,150200,94560916,720,720,720,720,0
20241218,150100,94560916,720,721,721,720,3
20241218,150000,94558754,721,721,721,721,330
20241218,145900,94320824,721,721,721,721,1
20241218,145800,94320103,725,725,725,725,693
20241218,145700,93817678,725,725,725,725,5
20241218,145600,93814053,721,721,721,721,11
20241218,145500,93806122,720,720,720,720,1
20241218,145400,93805402,725,725,725,725,0
20241218,145300,93805402,725,725,725,725,0
20241218,145200,93805402,725,725,725,725,0
20241218,145100,93805402,725,725,725,725,0
20241218,145000,93805402,725,725,725,725,0
20241218,144900,93805402,725,725,725,725,114
20241218,144800,93722752,726,726,726,726,0
20241218,144700,93722752,726,726,726,726,0
20241218,144600,93722752,726,726,726,726,0
20241218,144500,93722752,726,726,726,726,0
20241218,144400,93722752,726,726,726,726,0
20241218,144300,93722752,726,726,726,726,0
20241218,144200,93722752,726,726,726,726,0
20241218,144100,93722752,726,726,726,726,0
20241218,144000,93722752,726,726,726,726,0
20241218,143900,93722752,726,726,726,726,7
20241218,143800,93717670,725,725,725,725,197
20241218,143700,93574845,725,725,725,725,0
20241218,143600,93574845,725,725,725,725,0
20241218,143500,93574845,725,725,725,725,0
20241218,143400,93574845,725,725,725,725,0
20241218,143300,93574845,725,725,725,725,0
20241218,143200,93574845,725,725,725,725,0
20241218,143100,93574845,725,725,725,725,0
20241218,143000,93574845,725,725,725,725,0
20241218,142900,93574845,725,725,725,725,2137
20241218,142800,92025520,725,725,725,725,0
20241218,142700,92025520,725,725,725,725,0
20241218,142600,92025520,725,725,725,725,0
20241218,142500,92025520,725,725,725,725,0
20241218,142400,92025520,725,725,725,725,0
20241218,142300,92025520,725,725,725,725,0
20241218,142200,92025520,725,725,725,725,0
20241218,142100,92025520,725,725,725,725,0
20241218,142000,92025520,725,725,725,725,0
20241218,141900,92025520,725,725,725,725,0
20241218,141800,92025520,725,725,725,725,2
20241218,141700,92024070,719,719,719,719,0
20241218,141600,92024070,719,720,720,719,1609
20241218,141500,90866199,726,726,726,726,0
20241218,141400,90866199,726,726,726,726,0
20241218,141300,90866199,726,726,726,726,0
20241218,141200,90866199,726,726,726,726,0
20241218,141100,90866199,726,726,726,726,0
20241218,141000,90866199,726,726,726,726,0
20241218,140900,90866199,726,726,726,726,0
20241218,140800,90866199,726,726,726,726,0
20241218,140700,90866199,726,726,726,726,0
20241218,140600,90866199,726,726,726,726,1344
20241218,140500,89890455,725,720,725,720,1901
20241218,140400,88520410,725,725,725,725,0
20241218,140300,88520410,725,724,725,724,1636
20241218,140200,87335166,720,720,720,720,1672
20241218,140100,86131326,723,723,723,723,0
20241218,140000,86131326,723,723,723,723,0
20241218,135900,86131326,723,723,723,723,0
20241218,135800,86131326,723,723,723,723,0
20241218,135700,86131326,723,723,723,723,0
20241218,135600,86131326,723,723,723,723,0
20241218,135500,86131326,723,723,723,723,0
20241218,135400,86131326,723,723,723,723,0
20241218,135300,86131326,723,723,723,723,0
20241218,135200,86131326,723,723,723,723,2
20241218,135100,86129880,723,723,723,723,0
20241218,135000,86129880,723,723,723,723,0
20241218,134900,86129880,723,723,723,723,0
20241218,134800,86129880,723,723,723,723,0
20241218,134700,86129880,723,723,723,723,2
20241218,134600,86128434,723,723,723,723,0
20241218,134500,86128434,723,723,723,723,0
20241218,134400,86128434,723,723,723,723,501
20241218,134300,85766211,723,723,723,723,0
20241218,134200,85766211,723,723,723,723,0
20241218,134100,85766211,723,723,723,723,0
20241218,134000,85766211,723,723,723,723,0
20241218,133900,85766211,723,723,723,723,0
20241218,133800,85766211,723,723,723,723,0
20241218,133700,85766211,723,723,723,723,0
20241218,133600,85766211,723,723,723,723,0
20241218,133500,85766211,723,723,723,723,0
20241218,133400,85766211,723,723,723,723,0
20241218,133300,85766211,723,723,723,723,0
20241218,133200,85766211,723,723,723,723,0
20241218,133100,85766211,723,723,723,723,0
20241218,133000,85766211,723,723,723,723,0
20241218,132900,85766211,723,723,723,723,0
20241218,132800,85766211,723,723,723,723,0
20241218,132700,85766211,723,723,723,723,0
20241218,132600,85766211,723,723,723,723,0
20241218,132500,85766211,723,723,723,723,0
20241218,132400,85766211,723,723,723,723,0
20241218,132300,85766211,723,722,723,722,5
20241218,132200,85762597,722,722,722,722,0
20241218,132100,85762597,722,722,722,722,0
20241218,132000,85762597,722,722,722,722,1
20241218,131900,85761875,719,719,719,719,1
20241218,131800,85761156,723,723,723,723,0
20241218,131700,85761156,723,723,723,723,0
20241218,131600,85761156,723,723,723,723,0
20241218,131500,85761156,723,723,723,723,0
20241218,131400,85761156,723,723,723,723,0
20241218,131300,85761156,723,723,723,723,0
20241218,131200,85761156,723,723,723,723,0
20241218,131100,85761156,723,723,723,723,0
20241218,131000,85761156,723,723,723,723,0
20241218,130900,85761156,723,723,723,723,0
20241218,130800,85761156,723,723,723,723,0
20241218,130700,85761156,723,723,723,723,0
20241218,130600,85761156,723,723,723,723,0
20241218,130500,85761156,723,723,723,723,0
20241218,130400,85761156,723,723,723,723,0
20241218,130300,85761156,723,723,723,723,1
20241218,130200,85760433,719,719,719,719,0
20241218,130100,85760433,719,719,719,719,1
20241218,130000,85759714,723,723,723,723,0
20241218,125900,85759714,723,723,723,723,0
20241218,125800,85759714,723,723,723,723,0
20241218,125700,85759714,723,723,723,723,0
20241218,125600,85759714,723,723,723,723,0
20241218,125500,85759714,723,723,723,723,0
20241218,125400,85759714,723,723,723,723,0
20241218,125300,85759714,723,723,723,723,0
20241218,125200,85759714,723,723,723,723,0
20241218,125100,85759714,723,723,723,723,0
20241218,125000,85759714,723,723,723,723,0
20241218,124900,85759714,723,723,723,723,0
20241218,124800,85759714,723,723,723,723,0
20241218,124700,85759714,723,723,723,723,0
20241218,124600,85759714,723,723,723,723,1
20241218,124500,85758991,722,722,722,722,0
20241218,124400,85758991,722,722,722,722,0
20241218,124300,85758991,722,722,722,722,1
20241218,124200,85758269,721,721,721,721,0
20241218,124100,85758269,721,721,721,721,0
20241218,124000,85758269,721,721,721,721,0
20241218,123900,85758269,721,721,721,721,352
20241218,123800,85504477,721,721,721,721,12
20241218,123700,85495825,721,721,721,721,0
20241218,123600,85495825,721,721,721,721,0
20241218,123500,85495825,721,721,721,721,0
20241218,123400,85495825,721,721,721,721,0
20241218,123300,85495825,721,721,721,721,0
20241218,123200,85495825,721,721,721,721,0
20241218,123100,85495825,721,721,721,721,1
20241218,123000,85495104,717,717,717,717,0
20241218,122900,85495104,717,720,720,717,699
20241218,122800,84993908,719,719,719,719,2041
20241218,122700,83526429,715,716,716,715,966
20241218,122600,82835438,719,716,719,716,340
20241218,122500,82591575,716,719,719,716,2619
20241218,122400,80711205,716,716,716,716,2097
20241218,122300,79209753,716,719,719,716,7
20241218,122200,79204738,719,719,719,719,0
20241218,122100,79204738,719,719,719,719,0
20241218,122000,79204738,719,719,719,719,0
20241218,121900,79204738,719,719,719,719,0
20241218,121800,79204738,719,719,719,719,0
20241218,121700,79204738,719,719,719,719,0
20241218,121600,79204738,719,719,719,719,0
20241218,121500,79204738,719,719,719,719,0
20241218,121400,79204738,719,719,719,719,59
20241218,121300,79162317,719,719,719,719,0
20241218,121200,79162317,719,719,719,719,0
20241218,121100,79162317,719,719,719,719,0
20241218,121000,79162317,719,719,719,719,1
20241218,120900,79161598,715,715,715,715,155
20241218,120800,79050773,716,716,716,716,0
20241218,120700,79050773,716,716,716,716,0
20241218,120600,79050773,716,716,716,716,100
20241218,120500,78979173,719,719,719,719,0
20241218,120400,78979173,719,719,719,719,0
20241218,120300,78979173,719,719,719,719,1
20241218,120200,78978454,714,718,718,714,43843
20241218,120100,47617884,719,719,719,719,0
20241218,120000,47617884,719,719,719,719,2
20241218,115900,47616446,719,719,719,719,50
20241218,115800,47580496,718,719,719,718,570
20241218,115700,47170716,717,717,717,717,0
20241218,115600,47170716,717,717,717,717,0
20241218,115500,47170716,717,717,717,717,3
20241218,115400,47168565,718,718,718,718,0
20241218,115300,47168565,718,718,718,718,0
20241218,115200,47168565,718,718,718,718,0
20241218,115100,47168565,718,718,718,718,7
20241218,115000,47163539,719,719,719,719,0
20241218,114900,47163539,719,719,719,719,0
20241218,114800,47163539,719,719,719,719,27
20241218,114700,47144126,719,719,719,719,0
20241218,114600,47144126,719,719,719,719,0
20241218,114500,47144126,719,719,719,719,1
20241218,114400,47143407,720,720,720,720,0
20241218,114300,47143407,720,720,720,720,0
20241218,114200,47143407,720,720,720,720,0
20241218,114100,47143407,720,720,720,720,0
20241218,114000,47143407,720,720,720,720,0
20241218,113900,47143407,720,720,720,720,0
20241218,113800,47143407,720,720,720,720,43
20241218,113700,47112447,720,720,720,720,0
20241218,113600,47112447,720,720,720,720,0
20241218,113500,47112447,720,720,720,720,0
20241218,113400,47112447,720,720,720,720,0
20241218,113300,47112447,720,720,720,720,1
20241218,113200,47111727,717,717,717,717,0
20241218,113100,47111727,717,717,717,717,6
20241218,113000,47107425,717,717,717,717,3015
20241218,112900,44945670,717,717,717,717,30
20241218,112800,44924160,717,717,717,717,0
20241218,112700,44924160,717,717,717,717,0
20241218,112600,44924160,717,717,717,717,0
20241218,112500,44924160,717,717,717,717,0
20241218,112400,44924160,717,721,721,717,487
20241218,112300,44574977,717,717,717,717,0
20241218,112200,44574977,717,717,717,717,0
20241218,112100,44574977,717,717,717,717,0
20241218,112000,44574977,717,717,717,717,0
20241218,111900,44574977,717,717,717,717,0
20241218,111800,44574977,717,717,717,717,5500
20241218,111700,40631477,717,717,717,717,0
20241218,111600,40631477,717,717,717,717,0
20241218,111500,40631477,717,717,717,717,0
20241218,111400,40631477,717,717,717,717,0
20241218,111300,40631477,717,717,717,717,0
20241218,111200,40631477,717,717,717,717,0
20241218,111100,40631477,717,719,719,716,30002
20241218,111000,19121880,720,720,720,720,0
20241218,110900,19121880,720,720,720,720,0
20241218,110800,19121880,720,720,720,720,1000
20241218,110700,18401880,724,724,724,724,16
20241218,110600,18390296,720,721,721,720,17
20241218,110500,18378050,724,724,724,724,0
20241218,110400,18378050,724,724,724,724,0
20241218,110300,18378050,724,724,724,724,0
20241218,110200,18378050,724,724,724,724,0
20241218,110100,18378050,724,724,724,724,0
20241218,110000,18378050,724,724,724,724,0
20241218,105900,18378050,724,724,724,724,0
20241218,105800,18378050,724,724,724,724,0
20241218,105700,18378050,724,724,724,724,0
20241218,105600,18378050,724,724,724,724,0
20241218,105500,18378050,724,724,724,724,0
20241218,105400,18378050,724,724,724,724,0
20241218,105300,18378050,724,724,724,724,0
20241218,105200,18378050,724,724,724,724,0
20241218,105100,18378050,724,724,724,724,0
20241218,105000,18378050,724,724,724,724,0
20241218,104900,18378050,724,724,724,724,0
20241218,104800,18378050,724,724,724,724,0
20241218,104700,18378050,724,724,724,724,0
20241218,104600,18378050,724,724,724,724,0
20241218,104500,18378050,724,724,724,724,0
20241218,104400,18378050,724,724,724,724,0
20241218,104300,18378050,724,724,724,724,0
20241218,104200,18378050,724,724,724,724,0
20241218,104100,18378050,724,724,724,724,0
20241218,104000,18378050,724,724,724,724,0
20241218,103900,18378050,724,724,724,724,0
20241218,103800,18378050,724,724,724,724,0
20241218,103700,18378050,724,724,724,724,0
20241218,103600,18378050,724,724,724,724,0
20241218,103500,18378050,724,724,724,724,0
20241218,103400,18378050,724,724,724,724,0
20241218,103300,18378050,724,724,724,724,0
20241218,103200,18378050,724,724,724,724,0
20241218,103100,18378050,724,724,724,724,0
20241218,103000,18378050,724,724,724,724,0
20241218,102900,18378050,724,724,724,724,0
20241218,102800,18378050,724,724,724,724,0
20241218,102700,18378050,724,724,724,724,0
20241218,102600,18378050,724,724,724,724,17
20241218,102500,18365742,720,720,720,720,1
20241218,102400,18365022,724,724,724,724,0
20241218,102300,18365022,724,724,724,724,0
20241218,102200,18365022,724,724,724,724,0
20241218,102100,18365022,724,724,724,724,0
20241218,102000,18365022,724,724,724,724,0
20241218,101900,18365022,724,724,724,724,0
20241218,101800,18365022,724,724,724,724,0
20241218,101700,18365022,724,724,724,724,0
20241218,101600,18365022,724,724,724,724,10
20241218,101500,18357782,724,722,724,722,3
20241218,101400,18355613,720,720,720,720,2751
20241218,101300,16374893,720,720,720,720,249
20241218,101200,16195613,720,719,720,718,5274
20241218,101100,12404312,720,720,720,720,0
20241218,101000,12404312,720,720,720,720,249
20241218,100900,12225032,725,720,725,720,2200
20241218,100800,10641027,725,725,725,725,0
20241218,100700,10641027,725,725,725,725,50
20241218,100600,10604777,725,725,725,725,0
20241218,100500,10604777,725,725,725,725,0
20241218,100400,10604777,725,725,725,725,100
20241218,100300,10532277,725,725,725,725,0
20241218,100200,10532277,725,720,725,720,11
20241218,100100,10524329,719,719,719,719,0
20241218,100000,10524329,719,718,719,718,895
20241218,095900,9881098,718,718,718,718,1
20241218,095800,9880380,717,718,718,717,4
20241218,095700,9877511,718,718,718,718,1
20241218,095600,9876793,719,719,719,719,0
20241218,095500,9876793,719,719,719,719,0
20241218,095400,9876793,719,719,719,719,0
20241218,095300,9876793,719,719,719,719,0
20241218,095200,9876793,719,719,719,719,0
20241218,095100,9876793,719,719,719,719,0
20241218,095000,9876793,719,719,719,719,0
20241218,094900,9876793,719,719,719,719,0
20241218,094800,9876793,719,719,719,719,0
20241218,094700,9876793,719,719,719,719,0
20241218,094600,9876793,719,719,719,719,0
20241218,094500,9876793,719,719,719,719,0
20241218,094400,9876793,719,719,719,719,0
20241218,094300,9876793,719,719,719,719,5
20241218,094200,9873198,719,725,725,719,9456
20241218,094100,3067140,722,725,725,722,11
20241218,094000,3059168,725,725,725,725,0
20241218,093900,3059168,725,725,725,725,0
20241218,093800,3059168,725,723,725,722,20
20241218,093700,3044708,725,725,725,725,0
20241218,093600,3044708,725,725,725,725,0
20241218,093500,3044708,725,723,725,723,2
20241218,093400,3043260,725,725,725,725,0
20241218,093300,3043260,725,725,725,725,0
20241218,093200,3043260,725,725,725,725,0
20241218,093100,3043260,725,725,725,725,0
20241218,093000,3043260,725,725,725,725,0
20241218,092900,3043260,725,725,725,725,0
20241218,092800,3043260,725,725,725,725,0
20241218,092700,3043260,725,725,725,725,0
20241218,092600,3043260,725,725,725,725,0
20241218,092500,3043260,725,725,725,725,0
20241218,092400,3043260,725,725,725,725,1
20241218,092300,3042535,723,723,723,723,0
20241218,092200,3042535,723,723,723,723,0
20241218,092100,3042535,723,723,723,723,0
20241218,092000,3042535,723,724,724,723,3
20241218,091900,3040365,724,724,724,724,10
20241218,091800,3033125,725,725,725,725,0
20241218,091700,3033125,725,725,725,725,0
20241218,091600,3033125,725,725,725,725,0
20241218,091500,3033125,725,725,725,725,0
20241218,091400,3033125,725,725,725,725,0
20241218,091300,3033125,725,725,725,725,0
20241218,091200,3033125,725,725,725,725,0
20241218,091100,3033125,725,725,725,725,0
20241218,091000,3033125,725,725,725,725,0
20241218,090900,3033125,725,725,725,725,0
20241218,090800,3033125,725,725,725,725,0
20241218,090700,3033125,725,725,725,725,0
20241218,090600,3033125,725,725,725,725,0
20241218,090500,3033125,725,725,725,725,0
20241218,090400,3033125,725,725,725,725,0
20241218,090300,3033125,725,725,725,725,1
20241218,090200,3032400,722,722,722,722,3192
20241218,090100,727776,722,722,722,722,0
20241218,090000,727776,722,722,722,722,1008