KissMeData/154040/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,202900,26290159,1114,1114,1114,1114,188
20241218,202800,26290159,1114,1114,1114,1114,0
20241218,202700,26290159,1114,1114,1114,1114,0
20241218,202600,26290159,1114,1114,1114,1114,0
20241218,202500,26290159,1114,1114,1114,1114,0
20241218,202400,26290159,1114,1114,1114,1114,0
20241218,202300,26290159,1114,1114,1114,1114,0
20241218,202200,26290159,1114,1114,1114,1114,0
20241218,202100,26290159,1114,1114,1114,1114,0
20241218,202000,26290159,1114,1114,1114,1114,0
20241218,201900,26290159,1114,1114,1114,1114,0
20241218,201800,26290159,1114,1114,1114,1114,0
20241218,201700,26290159,1114,1114,1114,1114,0
20241218,201600,26290159,1114,1114,1114,1114,0
20241218,201500,26290159,1114,1114,1114,1114,0
20241218,201400,26290159,1114,1114,1114,1114,0
20241218,201300,26290159,1114,1114,1114,1114,0
20241218,201200,26290159,1114,1114,1114,1114,0
20241218,201100,26290159,1114,1114,1114,1114,0
20241218,201000,26290159,1114,1114,1114,1114,0
20241218,200900,26290159,1114,1114,1114,1114,0
20241218,200800,26290159,1114,1114,1114,1114,0
20241218,200700,26290159,1114,1114,1114,1114,0
20241218,200600,26290159,1114,1114,1114,1114,0
20241218,200500,26290159,1114,1114,1114,1114,0
20241218,200400,26290159,1114,1114,1114,1114,0
20241218,200300,26290159,1114,1114,1114,1114,0
20241218,200200,26290159,1114,1114,1114,1114,0
20241218,200100,26290159,1114,1114,1114,1114,0
20241218,200000,26290159,1114,1114,1114,1114,0
20241218,195900,26290159,1114,1114,1114,1114,188
20241218,195800,26290159,1114,1114,1114,1114,0
20241218,195700,26290159,1114,1114,1114,1114,0
20241218,195600,26290159,1114,1114,1114,1114,0
20241218,195500,26290159,1114,1114,1114,1114,0
20241218,195400,26290159,1114,1114,1114,1114,0
20241218,195300,26290159,1114,1114,1114,1114,0
20241218,195200,26290159,1114,1114,1114,1114,0
20241218,195100,26290159,1114,1114,1114,1114,0
20241218,195000,26290159,1114,1114,1114,1114,0
20241218,194900,26290159,1114,1114,1114,1114,0
20241218,194800,26290159,1114,1114,1114,1114,0
20241218,194700,26290159,1114,1114,1114,1114,0
20241218,194600,26290159,1114,1114,1114,1114,0
20241218,194500,26290159,1114,1114,1114,1114,0
20241218,194400,26290159,1114,1114,1114,1114,0
20241218,194300,26290159,1114,1114,1114,1114,0
20241218,194200,26290159,1114,1114,1114,1114,0
20241218,194100,26290159,1114,1114,1114,1114,0
20241218,194000,26290159,1114,1114,1114,1114,0
20241218,193900,26290159,1114,1114,1114,1114,0
20241218,193800,26290159,1114,1114,1114,1114,0
20241218,193700,26290159,1114,1114,1114,1114,0
20241218,193600,26290159,1114,1114,1114,1114,0
20241218,193500,26290159,1114,1114,1114,1114,0
20241218,193400,26290159,1114,1114,1114,1114,0
20241218,193300,26290159,1114,1114,1114,1114,0
20241218,193200,26290159,1114,1114,1114,1114,0
20241218,193100,26290159,1114,1114,1114,1114,0
20241218,193000,26290159,1114,1114,1114,1114,0
20241218,192900,26290159,1114,1114,1114,1114,188
20241218,192800,26290159,1114,1114,1114,1114,0
20241218,192700,26290159,1114,1114,1114,1114,0
20241218,192600,26290159,1114,1114,1114,1114,0
20241218,192500,26290159,1114,1114,1114,1114,0
20241218,192400,26290159,1114,1114,1114,1114,0
20241218,192300,26290159,1114,1114,1114,1114,0
20241218,192200,26290159,1114,1114,1114,1114,0
20241218,192100,26290159,1114,1114,1114,1114,0
20241218,192000,26290159,1114,1114,1114,1114,0
20241218,191900,26290159,1114,1114,1114,1114,0
20241218,191800,26290159,1114,1114,1114,1114,0
20241218,191700,26290159,1114,1114,1114,1114,0
20241218,191600,26290159,1114,1114,1114,1114,0
20241218,191500,26290159,1114,1114,1114,1114,0
20241218,191400,26290159,1114,1114,1114,1114,0
20241218,191300,26290159,1114,1114,1114,1114,0
20241218,191200,26290159,1114,1114,1114,1114,0
20241218,191100,26290159,1114,1114,1114,1114,0
20241218,191000,26290159,1114,1114,1114,1114,0
20241218,190900,26290159,1114,1114,1114,1114,0
20241218,190800,26290159,1114,1114,1114,1114,0
20241218,190700,26290159,1114,1114,1114,1114,0
20241218,190600,26290159,1114,1114,1114,1114,0
20241218,190500,26290159,1114,1114,1114,1114,0
20241218,190400,26290159,1114,1114,1114,1114,0
20241218,190300,26290159,1114,1114,1114,1114,0
20241218,190200,26290159,1114,1114,1114,1114,0
20241218,190100,26290159,1114,1114,1114,1114,0
20241218,190000,26290159,1114,1114,1114,1114,0
20241218,185900,26290159,1114,1114,1114,1114,188
20241218,185800,26290159,1114,1114,1114,1114,0
20241218,185700,26290159,1114,1114,1114,1114,0
20241218,185600,26290159,1114,1114,1114,1114,0
20241218,185500,26290159,1114,1114,1114,1114,0
20241218,185400,26290159,1114,1114,1114,1114,0
20241218,185300,26290159,1114,1114,1114,1114,0
20241218,185200,26290159,1114,1114,1114,1114,0
20241218,185100,26290159,1114,1114,1114,1114,0
20241218,185000,26290159,1114,1114,1114,1114,0
20241218,184900,26290159,1114,1114,1114,1114,0
20241218,184800,26290159,1114,1114,1114,1114,0
20241218,184700,26290159,1114,1114,1114,1114,0
20241218,184600,26290159,1114,1114,1114,1114,0
20241218,184500,26290159,1114,1114,1114,1114,0
20241218,184400,26290159,1114,1114,1114,1114,0
20241218,184300,26290159,1114,1114,1114,1114,0
20241218,184200,26290159,1114,1114,1114,1114,0
20241218,184100,26290159,1114,1114,1114,1114,0
20241218,184000,26290159,1114,1114,1114,1114,0
20241218,183900,26290159,1114,1114,1114,1114,0
20241218,183800,26290159,1114,1114,1114,1114,0
20241218,183700,26290159,1114,1114,1114,1114,0
20241218,183600,26290159,1114,1114,1114,1114,0
20241218,183500,26290159,1114,1114,1114,1114,0
20241218,183400,26290159,1114,1114,1114,1114,0
20241218,183300,26290159,1114,1114,1114,1114,0
20241218,183200,26290159,1114,1114,1114,1114,0
20241218,183100,26290159,1114,1114,1114,1114,0
20241218,183000,26290159,1114,1114,1114,1114,0
20241218,182900,26290159,1114,1114,1114,1114,188
20241218,182800,26290159,1114,1114,1114,1114,0
20241218,182700,26290159,1114,1114,1114,1114,0
20241218,182600,26290159,1114,1114,1114,1114,0
20241218,182500,26290159,1114,1114,1114,1114,0
20241218,182400,26290159,1114,1114,1114,1114,0
20241218,182300,26290159,1114,1114,1114,1114,0
20241218,182200,26290159,1114,1114,1114,1114,0
20241218,182100,26290159,1114,1114,1114,1114,0
20241218,182000,26290159,1114,1114,1114,1114,0
20241218,181900,26290159,1114,1114,1114,1114,0
20241218,181800,26290159,1114,1114,1114,1114,0
20241218,181700,26290159,1114,1114,1114,1114,0
20241218,181600,26290159,1114,1114,1114,1114,0
20241218,181500,26290159,1114,1114,1114,1114,0
20241218,181400,26290159,1114,1114,1114,1114,0
20241218,181300,26290159,1114,1114,1114,1114,0
20241218,181200,26290159,1114,1114,1114,1114,0
20241218,181100,26290159,1114,1114,1114,1114,0
20241218,181000,26290159,1114,1114,1114,1114,0
20241218,180900,26290159,1114,1114,1114,1114,0
20241218,180800,26290159,1114,1114,1114,1114,0
20241218,180700,26290159,1114,1114,1114,1114,0
20241218,180600,26290159,1114,1114,1114,1114,0
20241218,180500,26290159,1114,1114,1114,1114,0
20241218,180400,26290159,1114,1114,1114,1114,0
20241218,180300,26290159,1114,1114,1114,1114,0
20241218,180200,26290159,1114,1114,1114,1114,0
20241218,180100,26290159,1114,1114,1114,1114,0
20241218,180000,26290159,1114,1114,1114,1114,0
20241218,175900,26290159,1114,1114,1114,1114,188
20241218,175800,26290159,1114,1114,1114,1114,0
20241218,175700,26290159,1114,1114,1114,1114,0
20241218,175600,26290159,1114,1114,1114,1114,0
20241218,175500,26290159,1114,1114,1114,1114,0
20241218,175400,26290159,1114,1114,1114,1114,0
20241218,175300,26290159,1114,1114,1114,1114,0
20241218,175200,26290159,1114,1114,1114,1114,0
20241218,175100,26290159,1114,1114,1114,1114,0
20241218,175000,26290159,1114,1114,1114,1114,0
20241218,174900,26290159,1114,1114,1114,1114,0
20241218,174800,26290159,1114,1114,1114,1114,0
20241218,174700,26290159,1114,1114,1114,1114,0
20241218,174600,26290159,1114,1114,1114,1114,0
20241218,174500,26290159,1114,1114,1114,1114,0
20241218,174400,26290159,1114,1114,1114,1114,0
20241218,174300,26290159,1114,1114,1114,1114,0
20241218,174200,26290159,1114,1114,1114,1114,0
20241218,174100,26290159,1114,1114,1114,1114,0
20241218,174000,26290159,1114,1114,1114,1114,0
20241218,173900,26290159,1114,1114,1114,1114,0
20241218,173800,26290159,1114,1114,1114,1114,0
20241218,173700,26290159,1114,1114,1114,1114,0
20241218,173600,26290159,1114,1114,1114,1114,0
20241218,173500,26290159,1114,1114,1114,1114,0
20241218,173400,26290159,1114,1114,1114,1114,0
20241218,173300,26290159,1114,1114,1114,1114,0
20241218,173200,26290159,1114,1114,1114,1114,0
20241218,173100,26290159,1114,1114,1114,1114,0
20241218,173000,26290159,1114,1114,1114,1114,0
20241218,172900,26290159,1114,1114,1114,1114,188
20241218,172800,26290159,1114,1114,1114,1114,0
20241218,172700,26290159,1114,1114,1114,1114,0
20241218,172600,26290159,1114,1114,1114,1114,0
20241218,172500,26290159,1114,1114,1114,1114,0
20241218,172400,26290159,1114,1114,1114,1114,0
20241218,172300,26290159,1114,1114,1114,1114,0
20241218,172200,26290159,1114,1114,1114,1114,0
20241218,172100,26290159,1114,1114,1114,1114,0
20241218,172000,26290159,1114,1114,1114,1114,0
20241218,171900,26290159,1114,1114,1114,1114,0
20241218,171800,26290159,1114,1114,1114,1114,0
20241218,171700,26290159,1114,1114,1114,1114,0
20241218,171600,26290159,1114,1114,1114,1114,0
20241218,171500,26290159,1114,1114,1114,1114,0
20241218,171400,26290159,1114,1114,1114,1114,0
20241218,171300,26290159,1114,1114,1114,1114,0
20241218,171200,26290159,1114,1114,1114,1114,0
20241218,171100,26290159,1114,1114,1114,1114,0
20241218,171000,26290159,1114,1114,1114,1114,0
20241218,170900,26290159,1114,1114,1114,1114,0
20241218,170800,26290159,1114,1114,1114,1114,0
20241218,170700,26290159,1114,1114,1114,1114,0
20241218,170600,26290159,1114,1114,1114,1114,0
20241218,170500,26290159,1114,1114,1114,1114,0
20241218,170400,26290159,1114,1114,1114,1114,0
20241218,170300,26290159,1114,1114,1114,1114,0
20241218,170200,26290159,1114,1114,1114,1114,0
20241218,170100,26290159,1114,1114,1114,1114,0
20241218,170000,26290159,1114,1114,1114,1114,0
20241218,165900,26290159,1114,1114,1114,1114,188
20241218,165800,26290159,1114,1114,1114,1114,0
20241218,165700,26290159,1114,1114,1114,1114,0
20241218,165600,26290159,1114,1114,1114,1114,0
20241218,165500,26290159,1114,1114,1114,1114,0
20241218,165400,26290159,1114,1114,1114,1114,0
20241218,165300,26290159,1114,1114,1114,1114,0
20241218,165200,26290159,1114,1114,1114,1114,0
20241218,165100,26290159,1114,1114,1114,1114,0
20241218,165000,26290159,1114,1114,1114,1114,0
20241218,164900,26290159,1114,1114,1114,1114,0
20241218,164800,26290159,1114,1114,1114,1114,0
20241218,164700,26290159,1114,1114,1114,1114,0
20241218,164600,26290159,1114,1114,1114,1114,0
20241218,164500,26290159,1114,1114,1114,1114,0
20241218,164400,26290159,1114,1114,1114,1114,0
20241218,164300,26290159,1114,1114,1114,1114,0
20241218,164200,26290159,1114,1114,1114,1114,0
20241218,164100,26290159,1114,1114,1114,1114,0
20241218,164000,26290159,1114,1114,1114,1114,0
20241218,163900,26290159,1114,1114,1114,1114,0
20241218,163800,26290159,1114,1114,1114,1114,0
20241218,163700,26290159,1114,1114,1114,1114,0
20241218,163600,26290159,1114,1114,1114,1114,0
20241218,163500,26290159,1114,1114,1114,1114,0
20241218,163400,26290159,1114,1114,1114,1114,0
20241218,163300,26290159,1114,1114,1114,1114,0
20241218,163200,26290159,1114,1114,1114,1114,0
20241218,163100,26290159,1114,1114,1114,1114,0
20241218,163000,26290159,1114,1114,1114,1114,0
20241218,162900,26290159,1114,1114,1114,1114,188
20241218,162800,26290159,1114,1114,1114,1114,0
20241218,162700,26290159,1114,1114,1114,1114,0
20241218,162600,26290159,1114,1114,1114,1114,0
20241218,162500,26290159,1114,1114,1114,1114,0
20241218,162400,26290159,1114,1114,1114,1114,0
20241218,162300,26290159,1114,1114,1114,1114,0
20241218,162200,26290159,1114,1114,1114,1114,0
20241218,162100,26290159,1114,1114,1114,1114,0
20241218,162000,26290159,1114,1114,1114,1114,0
20241218,161900,26290159,1114,1114,1114,1114,0
20241218,161800,26290159,1114,1114,1114,1114,0
20241218,161700,26290159,1114,1114,1114,1114,0
20241218,161600,26290159,1114,1114,1114,1114,0
20241218,161500,26290159,1114,1114,1114,1114,0
20241218,161400,26290159,1114,1114,1114,1114,0
20241218,161300,26290159,1114,1114,1114,1114,0
20241218,161200,26290159,1114,1114,1114,1114,0
20241218,161100,26290159,1114,1114,1114,1114,0
20241218,161000,26290159,1114,1114,1114,1114,0
20241218,160900,26290159,1114,1114,1114,1114,0
20241218,160800,26290159,1114,1114,1114,1114,0
20241218,160700,26290159,1114,1114,1114,1114,0
20241218,160600,26290159,1114,1114,1114,1114,0
20241218,160500,26290159,1114,1114,1114,1114,0
20241218,160400,26290159,1114,1114,1114,1114,0
20241218,160300,26290159,1114,1114,1114,1114,0
20241218,160200,26290159,1114,1114,1114,1114,0
20241218,160100,26290159,1114,1114,1114,1114,0
20241218,160000,26290159,1114,1114,1114,1114,0
20241218,155900,26290159,1114,1114,1114,1114,188
20241218,155800,26290159,1114,1114,1114,1114,0
20241218,155700,26290159,1114,1114,1114,1114,0
20241218,155600,26290159,1114,1114,1114,1114,0
20241218,155500,26290159,1114,1114,1114,1114,0
20241218,155400,26290159,1114,1114,1114,1114,0
20241218,155300,26290159,1114,1114,1114,1114,0
20241218,155200,26290159,1114,1114,1114,1114,0
20241218,155100,26290159,1114,1114,1114,1114,0
20241218,155000,26290159,1114,1114,1114,1114,0
20241218,154900,26290159,1114,1114,1114,1114,0
20241218,154800,26290159,1114,1114,1114,1114,0
20241218,154700,26290159,1114,1114,1114,1114,0
20241218,154600,26290159,1114,1114,1114,1114,0
20241218,154500,26290159,1114,1114,1114,1114,0
20241218,154400,26290159,1114,1114,1114,1114,0
20241218,154300,26290159,1114,1114,1114,1114,0
20241218,154200,26290159,1114,1114,1114,1114,0
20241218,154100,26290159,1114,1114,1114,1114,0
20241218,154000,26290159,1114,1114,1114,1114,0
20241218,153900,26290159,1114,1114,1114,1114,0
20241218,153800,26290159,1114,1114,1114,1114,0
20241218,153700,26290159,1114,1114,1114,1114,0
20241218,153600,26290159,1114,1114,1114,1114,0
20241218,153500,26290159,1114,1114,1114,1114,0
20241218,153400,26290159,1114,1114,1114,1114,0
20241218,153300,26290159,1114,1114,1114,1114,0
20241218,153200,26290159,1114,1114,1114,1114,0
20241218,153100,26290159,1114,1114,1114,1114,0
20241218,153000,26290159,1114,1114,1114,1114,188
20241218,152900,26080727,1114,1114,1114,1114,0
20241218,152800,26080727,1114,1114,1114,1114,0
20241218,152700,26080727,1114,1114,1114,1114,0
20241218,152600,26080727,1114,1114,1114,1114,0
20241218,152500,26080727,1114,1114,1114,1114,0
20241218,152400,26080727,1114,1114,1114,1114,0
20241218,152300,26080727,1114,1114,1114,1114,0
20241218,152200,26080727,1114,1114,1114,1114,0
20241218,152100,26080727,1114,1114,1114,1114,0
20241218,152000,26080727,1114,1114,1114,1114,0
20241218,151900,26080727,1114,1114,1114,1114,0
20241218,151800,26080727,1114,1114,1114,1114,0
20241218,151700,26080727,1114,1114,1114,1114,0
20241218,151600,26080727,1114,1114,1114,1114,0
20241218,151500,26080727,1114,1114,1114,1114,0
20241218,151400,26080727,1114,1114,1114,1114,0
20241218,151300,26080727,1114,1114,1114,1114,0
20241218,151200,26080727,1114,1114,1114,1114,1
20241218,151100,26079613,1114,1114,1114,1114,0
20241218,151000,26079613,1114,1114,1114,1114,0
20241218,150900,26079613,1114,1114,1114,1114,0
20241218,150800,26079613,1114,1114,1114,1114,0
20241218,150700,26079613,1114,1114,1114,1114,0
20241218,150600,26079613,1114,1114,1114,1114,0
20241218,150500,26079613,1114,1114,1114,1114,0
20241218,150400,26079613,1114,1114,1114,1114,0
20241218,150300,26079613,1114,1114,1114,1114,0
20241218,150200,26079613,1114,1114,1114,1114,0
20241218,150100,26079613,1114,1114,1114,1114,0
20241218,150000,26079613,1114,1114,1114,1114,0
20241218,145900,26079613,1114,1114,1114,1114,0
20241218,145800,26079613,1114,1114,1114,1114,0
20241218,145700,26079613,1114,1114,1114,1114,1
20241218,145600,26078499,1114,1114,1114,1114,0
20241218,145500,26078499,1114,1113,1114,1113,23
20241218,145400,26052899,1113,1113,1113,1113,0
20241218,145300,26052899,1113,1113,1113,1113,83
20241218,145200,25960520,1113,1113,1113,1113,203
20241218,145100,25734581,1114,1114,1114,1114,0
20241218,145000,25734581,1114,1114,1114,1114,609
20241218,144900,25056155,1113,1113,1113,1113,0
20241218,144800,25056155,1113,1113,1113,1113,17
20241218,144700,25037234,1114,1114,1114,1114,0
20241218,144600,25037234,1114,1114,1114,1114,21
20241218,144500,25013840,1113,1113,1113,1113,22
20241218,144400,24989354,1114,1114,1114,1114,0
20241218,144300,24989354,1114,1114,1114,1114,0
20241218,144200,24989354,1114,1114,1114,1114,0
20241218,144100,24989354,1114,1114,1114,1114,0
20241218,144000,24989354,1114,1114,1114,1113,106
20241218,143900,24871374,1114,1114,1114,1113,722
20241218,143800,24067087,1113,1113,1113,1113,23
20241218,143700,24041488,1113,1113,1113,1113,0
20241218,143600,24041488,1113,1113,1113,1113,0
20241218,143500,24041488,1113,1113,1113,1113,0
20241218,143400,24041488,1113,1114,1114,1113,37
20241218,143300,24000295,1113,1113,1113,1113,0
20241218,143200,24000295,1113,1113,1113,1113,444
20241218,143100,23506123,1114,1114,1114,1114,0
20241218,143000,23506123,1114,1114,1114,1114,0
20241218,142900,23506123,1114,1114,1114,1114,0
20241218,142800,23506123,1114,1114,1114,1114,0
20241218,142700,23506123,1114,1114,1114,1114,0
20241218,142600,23506123,1114,1114,1114,1114,0
20241218,142500,23506123,1114,1114,1114,1114,0
20241218,142400,23506123,1114,1114,1114,1114,0
20241218,142300,23506123,1114,1114,1114,1114,0
20241218,142200,23506123,1114,1114,1114,1114,0
20241218,142100,23506123,1114,1114,1114,1114,147
20241218,142000,23342365,1114,1114,1114,1114,0
20241218,141900,23342365,1114,1114,1114,1114,0
20241218,141800,23342365,1114,1114,1114,1114,12
20241218,141700,23328997,1114,1114,1114,1114,0
20241218,141600,23328997,1114,1114,1114,1114,1
20241218,141500,23327883,1108,1108,1108,1108,0
20241218,141400,23327883,1108,1108,1108,1108,0
20241218,141300,23327883,1108,1108,1108,1108,0
20241218,141200,23327883,1108,1108,1108,1108,5
20241218,141100,23322343,1115,1115,1115,1115,0
20241218,141000,23322343,1115,1115,1115,1115,0
20241218,140900,23322343,1115,1115,1115,1115,0
20241218,140800,23322343,1115,1115,1115,1115,0
20241218,140700,23322343,1115,1115,1115,1115,0
20241218,140600,23322343,1115,1115,1115,1115,0
20241218,140500,23322343,1115,1115,1115,1115,0
20241218,140400,23322343,1115,1114,1115,1114,59
20241218,140300,23256616,1114,1114,1114,1114,0
20241218,140200,23256616,1114,1114,1114,1114,12
20241218,140100,23243248,1109,1109,1109,1109,0
20241218,140000,23243248,1109,1109,1109,1109,0
20241218,135900,23243248,1109,1109,1109,1109,0
20241218,135800,23243248,1109,1109,1109,1109,0
20241218,135700,23243248,1109,1109,1109,1109,0
20241218,135600,23243248,1109,1109,1109,1109,0
20241218,135500,23243248,1109,1109,1109,1109,0
20241218,135400,23243248,1109,1109,1109,1109,0
20241218,135300,23243248,1109,1109,1109,1109,0
20241218,135200,23243248,1109,1109,1109,1109,0
20241218,135100,23243248,1109,1109,1109,1109,0
20241218,135000,23243248,1109,1110,1110,1109,917
20241218,134900,22225398,1115,1115,1115,1115,0
20241218,134800,22225398,1115,1115,1115,1115,448
20241218,134700,21725878,1115,1115,1115,1115,1
20241218,134600,21724763,1110,1115,1115,1110,13
20241218,134500,21710273,1115,1115,1115,1115,0
20241218,134400,21710273,1115,1115,1115,1115,0
20241218,134300,21710273,1115,1115,1115,1115,0
20241218,134200,21710273,1115,1115,1115,1115,0
20241218,134100,21710273,1115,1115,1115,1115,0
20241218,134000,21710273,1115,1115,1115,1115,0
20241218,133900,21710273,1115,1115,1115,1115,0
20241218,133800,21710273,1115,1115,1115,1115,0
20241218,133700,21710273,1115,1115,1115,1115,0
20241218,133600,21710273,1115,1115,1115,1115,2
20241218,133500,21708043,1110,1110,1110,1110,0
20241218,133400,21708043,1110,1110,1110,1110,0
20241218,133300,21708043,1110,1110,1110,1110,0
20241218,133200,21708043,1110,1111,1111,1110,20
20241218,133100,21685833,1115,1115,1115,1115,0
20241218,133000,21685833,1115,1115,1115,1115,12
20241218,132900,21672453,1115,1115,1115,1115,0
20241218,132800,21672453,1115,1115,1115,1115,0
20241218,132700,21672453,1115,1115,1115,1115,0
20241218,132600,21672453,1115,1115,1115,1115,0
20241218,132500,21672453,1115,1115,1115,1115,0
20241218,132400,21672453,1115,1115,1115,1115,0
20241218,132300,21672453,1115,1115,1115,1115,0
20241218,132200,21672453,1115,1115,1115,1115,0
20241218,132100,21672453,1115,1115,1115,1115,1
20241218,132000,21671338,1114,1114,1114,1114,0
20241218,131900,21671338,1114,1114,1114,1114,897
20241218,131800,20672080,1114,1114,1114,1114,0
20241218,131700,20672080,1114,1114,1114,1114,0
20241218,131600,20672080,1114,1114,1114,1114,0
20241218,131500,20672080,1114,1114,1114,1114,0
20241218,131400,20672080,1114,1114,1114,1114,12
20241218,131300,20658712,1115,1115,1115,1115,0
20241218,131200,20658712,1115,1115,1115,1115,0
20241218,131100,20658712,1115,1115,1115,1115,0
20241218,131000,20658712,1115,1115,1115,1115,0
20241218,130900,20658712,1115,1115,1115,1115,0
20241218,130800,20658712,1115,1115,1115,1115,0
20241218,130700,20658712,1115,1115,1115,1115,0
20241218,130600,20658712,1115,1115,1115,1115,0
20241218,130500,20658712,1115,1114,1115,1114,95
20241218,130400,20552881,1114,1114,1114,1114,0
20241218,130300,20552881,1114,1114,1114,1114,0
20241218,130200,20552881,1114,1114,1114,1114,0
20241218,130100,20552881,1114,1114,1114,1114,0
20241218,130000,20552881,1114,1114,1114,1114,0
20241218,125900,20552881,1114,1114,1114,1114,0
20241218,125800,20552881,1114,1113,1114,1113,13
20241218,125700,20538400,1109,1109,1109,1109,0
20241218,125600,20538400,1109,1109,1109,1109,0
20241218,125500,20538400,1109,1110,1110,1109,25
20241218,125400,20510665,1109,1109,1109,1109,0
20241218,125300,20510665,1109,1109,1109,1109,0
20241218,125200,20510665,1109,1109,1109,1109,0
20241218,125100,20510665,1109,1109,1109,1109,0
20241218,125000,20510665,1109,1109,1109,1109,0
20241218,124900,20510665,1109,1111,1111,1109,19
20241218,124800,20489574,1114,1114,1114,1114,0
20241218,124700,20489574,1114,1114,1114,1114,0
20241218,124600,20489574,1114,1114,1114,1114,0
20241218,124500,20489574,1114,1114,1114,1114,0
20241218,124400,20489574,1114,1113,1114,1113,2
20241218,124300,20487347,1108,1113,1114,1108,62
20241218,124200,20418376,1114,1114,1114,1114,13
20241218,124100,20403894,1108,1108,1108,1108,0
20241218,124000,20403894,1108,1108,1108,1108,0
20241218,123900,20403894,1108,1108,1108,1108,0
20241218,123800,20403894,1108,1108,1108,1108,0
20241218,123700,20403894,1108,1108,1108,1108,0
20241218,123600,20403894,1108,1108,1108,1108,0
20241218,123500,20403894,1108,1108,1108,1108,0
20241218,123400,20403894,1108,1108,1108,1108,0
20241218,123300,20403894,1108,1108,1108,1108,1
20241218,123200,20402786,1108,1108,1108,1108,0
20241218,123100,20402786,1108,1108,1108,1108,0
20241218,123000,20402786,1108,1108,1108,1108,0
20241218,122900,20402786,1108,1108,1108,1108,1
20241218,122800,20401678,1108,1109,1109,1108,20
20241218,122700,20379508,1114,1114,1114,1114,0
20241218,122600,20379508,1114,1114,1114,1114,13
20241218,122500,20365026,1114,1114,1114,1114,0
20241218,122400,20365026,1114,1114,1114,1114,0
20241218,122300,20365026,1114,1114,1114,1114,0
20241218,122200,20365026,1114,1114,1114,1114,1
20241218,122100,20363912,1106,1106,1106,1106,0
20241218,122000,20363912,1106,1106,1106,1106,0
20241218,121900,20363912,1106,1106,1106,1106,50
20241218,121800,20308612,1114,1114,1114,1114,0
20241218,121700,20308612,1114,1114,1114,1114,1
20241218,121600,20307498,1114,1113,1114,1113,3
20241218,121500,20304158,1113,1113,1113,1113,0
20241218,121400,20304158,1113,1113,1113,1113,0
20241218,121300,20304158,1113,1113,1113,1113,50
20241218,121200,20248508,1113,1113,1113,1113,0
20241218,121100,20248508,1113,1113,1113,1113,0
20241218,121000,20248508,1113,1113,1113,1113,13
20241218,120900,20234039,1113,1113,1113,1113,0
20241218,120800,20234039,1113,1113,1113,1113,0
20241218,120700,20234039,1113,1113,1113,1113,0
20241218,120600,20234039,1113,1106,1113,1106,2601
20241218,120500,17357326,1113,1113,1113,1113,0
20241218,120400,17357326,1113,1113,1113,1113,0
20241218,120300,17357326,1113,1113,1113,1113,0
20241218,120200,17357326,1113,1113,1113,1113,0
20241218,120100,17357326,1113,1113,1113,1113,0
20241218,120000,17357326,1113,1113,1113,1113,0
20241218,115900,17357326,1113,1113,1113,1113,0
20241218,115800,17357326,1113,1113,1113,1113,0
20241218,115700,17357326,1113,1113,1113,1113,0
20241218,115600,17357326,1113,1113,1113,1113,0
20241218,115500,17357326,1113,1113,1113,1113,0
20241218,115400,17357326,1113,1113,1113,1113,13
20241218,115300,17342857,1113,1113,1113,1113,0
20241218,115200,17342857,1113,1113,1113,1113,0
20241218,115100,17342857,1113,1113,1113,1113,0
20241218,115000,17342857,1113,1113,1113,1113,0
20241218,114900,17342857,1113,1113,1113,1113,1
20241218,114800,17341744,1106,1106,1106,1106,0
20241218,114700,17341744,1106,1106,1106,1106,0
20241218,114600,17341744,1106,1106,1106,1106,0
20241218,114500,17341744,1106,1106,1106,1106,0
20241218,114400,17341744,1106,1106,1106,1106,0
20241218,114300,17341744,1106,1106,1106,1106,0
20241218,114200,17341744,1106,1106,1106,1106,0
20241218,114100,17341744,1106,1107,1107,1106,220
20241218,114000,17098414,1108,1108,1108,1108,0
20241218,113900,17098414,1108,1110,1110,1108,22
20241218,113800,17074017,1113,1113,1113,1113,13
20241218,113700,17059548,1110,1110,1110,1110,0
20241218,113600,17059548,1110,1110,1110,1110,0
20241218,113500,17059548,1110,1110,1110,1110,0
20241218,113400,17059548,1110,1110,1110,1110,0
20241218,113300,17059548,1110,1110,1110,1110,0
20241218,113200,17059548,1110,1110,1110,1110,0
20241218,113100,17059548,1110,1110,1110,1110,0
20241218,113000,17059548,1110,1110,1110,1110,0
20241218,112900,17059548,1110,1111,1111,1110,10
20241218,112800,17048439,1111,1112,1112,1111,3
20241218,112700,17045104,1112,1113,1113,1109,25
20241218,112600,17017315,1114,1114,1114,1114,0
20241218,112500,17017315,1114,1114,1114,1114,0
20241218,112400,17017315,1114,1114,1114,1114,0
20241218,112300,17017315,1114,1114,1114,1114,0
20241218,112200,17017315,1114,1113,1114,1113,13
20241218,112100,17002834,1114,1114,1114,1114,0
20241218,112000,17002834,1114,1114,1114,1114,0
20241218,111900,17002834,1114,1114,1114,1114,0
20241218,111800,17002834,1114,1114,1114,1114,0
20241218,111700,17002834,1114,1114,1114,1114,0
20241218,111600,17002834,1114,1114,1114,1114,0
20241218,111500,17002834,1114,1114,1114,1114,0
20241218,111400,17002834,1114,1114,1114,1114,0
20241218,111300,17002834,1114,1114,1114,1114,1
20241218,111200,17001720,1106,1106,1106,1106,1
20241218,111100,17000614,1114,1114,1114,1114,1
20241218,111000,16999500,1106,1106,1106,1106,1
20241218,110900,16998394,1114,1114,1114,1114,1
20241218,110800,16997280,1106,1106,1106,1106,2
20241218,110700,16995068,1114,1114,1114,1114,0
20241218,110600,16995068,1114,1114,1114,1114,13
20241218,110500,16980586,1114,1106,1114,1106,4
20241218,110400,16976147,1106,1106,1106,1106,3
20241218,110300,16972829,1106,1106,1106,1106,0
20241218,110200,16972829,1106,1106,1106,1106,0
20241218,110100,16972829,1106,1106,1106,1106,0
20241218,110000,16972829,1106,1106,1106,1106,0
20241218,105900,16972829,1106,1106,1106,1106,2
20241218,105800,16970617,1114,1114,1114,1114,0
20241218,105700,16970617,1114,1114,1114,1114,0
20241218,105600,16970617,1114,1114,1114,1114,0
20241218,105500,16970617,1114,1114,1114,1114,0
20241218,105400,16970617,1114,1114,1114,1114,0
20241218,105300,16970617,1114,1114,1114,1114,0
20241218,105200,16970617,1114,1114,1114,1114,0
20241218,105100,16970617,1114,1114,1114,1114,0
20241218,105000,16970617,1114,1114,1114,1114,13
20241218,104900,16956135,1114,1114,1114,1114,0
20241218,104800,16956135,1114,1114,1114,1114,0
20241218,104700,16956135,1114,1114,1114,1114,0
20241218,104600,16956135,1114,1114,1114,1114,0
20241218,104500,16956135,1114,1114,1114,1114,0
20241218,104400,16956135,1114,1114,1114,1114,0
20241218,104300,16956135,1114,1114,1114,1114,0
20241218,104200,16956135,1114,1114,1114,1114,0
20241218,104100,16956135,1114,1114,1114,1114,0
20241218,104000,16956135,1114,1114,1114,1114,0
20241218,103900,16956135,1114,1114,1114,1114,0
20241218,103800,16956135,1114,1114,1114,1114,0
20241218,103700,16956135,1114,1114,1114,1114,0
20241218,103600,16956135,1114,1114,1114,1114,0
20241218,103500,16956135,1114,1114,1114,1114,0
20241218,103400,16956135,1114,1114,1114,1114,13
20241218,103300,16941653,1115,1115,1115,1115,0
20241218,103200,16941653,1115,1115,1115,1115,0
20241218,103100,16941653,1115,1115,1115,1115,0
20241218,103000,16941653,1115,1115,1115,1115,0
20241218,102900,16941653,1115,1115,1115,1115,0
20241218,102800,16941653,1115,1115,1115,1115,0
20241218,102700,16941653,1115,1115,1115,1115,0
20241218,102600,16941653,1115,1115,1115,1115,0
20241218,102500,16941653,1115,1115,1115,1115,0
20241218,102400,16941653,1115,1115,1115,1115,0
20241218,102300,16941653,1115,1115,1115,1115,0
20241218,102200,16941653,1115,1115,1115,1115,0
20241218,102100,16941653,1115,1115,1115,1115,0
20241218,102000,16941653,1115,1115,1115,1115,0
20241218,101900,16941653,1115,1115,1115,1115,0
20241218,101800,16941653,1115,1115,1115,1115,13
20241218,101700,16927158,1114,1106,1114,1106,1554
20241218,101600,15208418,1106,1106,1106,1106,0
20241218,101500,15208418,1106,1102,1106,1102,1002
20241218,101400,14104207,1101,1101,1101,1101,0
20241218,101300,14104207,1101,1101,1101,1101,0
20241218,101200,14104207,1101,1102,1102,1101,10
20241218,101100,14093194,1102,1102,1102,1102,0
20241218,101000,14093194,1102,1102,1102,1102,8
20241218,100900,14084378,1105,1105,1105,1105,1
20241218,100800,14083273,1105,1105,1105,1105,0
20241218,100700,14083273,1105,1105,1105,1105,0
20241218,100600,14083273,1105,1105,1105,1105,0
20241218,100500,14083273,1105,1105,1105,1105,0
20241218,100400,14083273,1105,1105,1105,1105,0
20241218,100300,14083273,1105,1105,1105,1105,0
20241218,100200,14083273,1105,1105,1105,1105,13
20241218,100100,14068908,1103,1104,1104,1103,15
20241218,100000,14052359,1106,1106,1106,1106,0
20241218,095900,14052359,1106,1106,1106,1106,0
20241218,095800,14052359,1106,1106,1106,1106,0
20241218,095700,14052359,1106,1106,1106,1106,0
20241218,095600,14052359,1106,1105,1106,1104,41
20241218,095500,14007060,1105,1105,1105,1105,73
20241218,095400,13926395,1115,1115,1115,1115,0
20241218,095300,13926395,1115,1115,1115,1115,0
20241218,095200,13926395,1115,1115,1115,1115,0
20241218,095100,13926395,1115,1115,1115,1115,400
20241218,095000,13480395,1115,1115,1115,1115,0
20241218,094900,13480395,1115,1115,1115,1115,0
20241218,094800,13480395,1115,1115,1115,1115,0
20241218,094700,13480395,1115,1115,1115,1115,0
20241218,094600,13480395,1115,1115,1115,1115,23
20241218,094500,13454750,1117,1117,1117,1117,0
20241218,094400,13454750,1117,1117,1117,1117,0
20241218,094300,13454750,1117,1117,1117,1117,0
20241218,094200,13454750,1117,1117,1117,1117,5
20241218,094100,13449165,1117,1117,1117,1117,0
20241218,094000,13449165,1117,1117,1117,1117,0
20241218,093900,13449165,1117,1117,1117,1117,0
20241218,093800,13449165,1117,1117,1117,1117,1
20241218,093700,13448048,1106,1117,1117,1106,8006
20241218,093600,4593347,1108,1108,1108,1108,5
20241218,093500,4587807,1119,1119,1119,1119,0
20241218,093400,4587807,1119,1119,1119,1119,0
20241218,093300,4587807,1119,1119,1119,1119,0
20241218,093200,4587807,1119,1119,1119,1119,0
20241218,093100,4587807,1119,1119,1119,1119,0
20241218,093000,4587807,1119,1119,1119,1119,0
20241218,092900,4587807,1119,1119,1119,1119,0
20241218,092800,4587807,1119,1119,1119,1119,0
20241218,092700,4587807,1119,1119,1119,1119,1
20241218,092600,4586688,1119,1110,1119,1110,590
20241218,092500,3929804,1110,1110,1110,1110,0
20241218,092400,3929804,1110,1110,1110,1110,0
20241218,092300,3929804,1110,1110,1110,1110,0
20241218,092200,3929804,1110,1110,1110,1110,0
20241218,092100,3929804,1110,1110,1110,1110,0
20241218,092000,3929804,1110,1110,1110,1110,2
20241218,091900,3927584,1110,1110,1110,1110,0
20241218,091800,3927584,1110,1110,1110,1110,1
20241218,091700,3926474,1106,1106,1106,1106,1130
20241218,091600,2676694,1107,1107,1107,1107,118
20241218,091500,2546068,1107,1107,1107,1107,215
20241218,091400,2308063,1115,1115,1115,1115,226
20241218,091300,2056073,1115,1115,1115,1115,0
20241218,091200,2056073,1115,1115,1115,1115,0
20241218,091100,2056073,1115,1115,1115,1115,0
20241218,091000,2056073,1115,1115,1115,1115,1
20241218,090900,2054958,1107,1107,1107,1107,0
20241218,090800,2054958,1107,1107,1107,1107,0
20241218,090700,2054958,1107,1107,1107,1107,0
20241218,090600,2054958,1107,1107,1107,1107,0
20241218,090500,2054958,1107,1107,1107,1107,0
20241218,090400,2054958,1107,1107,1107,1107,1
20241218,090300,2053851,1115,1115,1115,1115,0
20241218,090200,2053851,1115,1115,1115,1115,0
20241218,090100,2053851,1115,1115,1115,1115,0
20241218,090000,2053851,1115,1106,1115,1106,1857