KissMeData/254120/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,205600,82934040,1346,1346,1346,1346,493
20241218,205500,82934040,1346,1346,1346,1346,0
20241218,205400,82934040,1346,1346,1346,1346,0
20241218,205300,82934040,1346,1346,1346,1346,0
20241218,205200,82934040,1346,1346,1346,1346,0
20241218,205100,82934040,1346,1346,1346,1346,0
20241218,205000,82934040,1346,1346,1346,1346,0
20241218,204900,82934040,1346,1346,1346,1346,0
20241218,204800,82934040,1346,1346,1346,1346,0
20241218,204700,82934040,1346,1346,1346,1346,0
20241218,204600,82934040,1346,1346,1346,1346,0
20241218,204500,82934040,1346,1346,1346,1346,0
20241218,204400,82934040,1346,1346,1346,1346,0
20241218,204300,82934040,1346,1346,1346,1346,0
20241218,204200,82934040,1346,1346,1346,1346,0
20241218,204100,82934040,1346,1346,1346,1346,0
20241218,204000,82934040,1346,1346,1346,1346,0
20241218,203900,82934040,1346,1346,1346,1346,0
20241218,203800,82934040,1346,1346,1346,1346,0
20241218,203700,82934040,1346,1346,1346,1346,0
20241218,203600,82934040,1346,1346,1346,1346,0
20241218,203500,82934040,1346,1346,1346,1346,0
20241218,203400,82934040,1346,1346,1346,1346,0
20241218,203300,82934040,1346,1346,1346,1346,0
20241218,203200,82934040,1346,1346,1346,1346,0
20241218,203100,82934040,1346,1346,1346,1346,0
20241218,203000,82934040,1346,1346,1346,1346,0
20241218,202900,82934040,1346,1346,1346,1346,0
20241218,202800,82934040,1346,1346,1346,1346,0
20241218,202700,82934040,1346,1346,1346,1346,0
20241218,202600,82934040,1346,1346,1346,1346,493
20241218,202500,82934040,1346,1346,1346,1346,0
20241218,202400,82934040,1346,1346,1346,1346,0
20241218,202300,82934040,1346,1346,1346,1346,0
20241218,202200,82934040,1346,1346,1346,1346,0
20241218,202100,82934040,1346,1346,1346,1346,0
20241218,202000,82934040,1346,1346,1346,1346,0
20241218,201900,82934040,1346,1346,1346,1346,0
20241218,201800,82934040,1346,1346,1346,1346,0
20241218,201700,82934040,1346,1346,1346,1346,0
20241218,201600,82934040,1346,1346,1346,1346,0
20241218,201500,82934040,1346,1346,1346,1346,0
20241218,201400,82934040,1346,1346,1346,1346,0
20241218,201300,82934040,1346,1346,1346,1346,0
20241218,201200,82934040,1346,1346,1346,1346,0
20241218,201100,82934040,1346,1346,1346,1346,0
20241218,201000,82934040,1346,1346,1346,1346,0
20241218,200900,82934040,1346,1346,1346,1346,0
20241218,200800,82934040,1346,1346,1346,1346,0
20241218,200700,82934040,1346,1346,1346,1346,0
20241218,200600,82934040,1346,1346,1346,1346,0
20241218,200500,82934040,1346,1346,1346,1346,0
20241218,200400,82934040,1346,1346,1346,1346,0
20241218,200300,82934040,1346,1346,1346,1346,0
20241218,200200,82934040,1346,1346,1346,1346,0
20241218,200100,82934040,1346,1346,1346,1346,0
20241218,200000,82934040,1346,1346,1346,1346,0
20241218,195900,82934040,1346,1346,1346,1346,0
20241218,195800,82934040,1346,1346,1346,1346,0
20241218,195700,82934040,1346,1346,1346,1346,0
20241218,195600,82934040,1346,1346,1346,1346,493
20241218,195500,82934040,1346,1346,1346,1346,0
20241218,195400,82934040,1346,1346,1346,1346,0
20241218,195300,82934040,1346,1346,1346,1346,0
20241218,195200,82934040,1346,1346,1346,1346,0
20241218,195100,82934040,1346,1346,1346,1346,0
20241218,195000,82934040,1346,1346,1346,1346,0
20241218,194900,82934040,1346,1346,1346,1346,0
20241218,194800,82934040,1346,1346,1346,1346,0
20241218,194700,82934040,1346,1346,1346,1346,0
20241218,194600,82934040,1346,1346,1346,1346,0
20241218,194500,82934040,1346,1346,1346,1346,0
20241218,194400,82934040,1346,1346,1346,1346,0
20241218,194300,82934040,1346,1346,1346,1346,0
20241218,194200,82934040,1346,1346,1346,1346,0
20241218,194100,82934040,1346,1346,1346,1346,0
20241218,194000,82934040,1346,1346,1346,1346,0
20241218,193900,82934040,1346,1346,1346,1346,0
20241218,193800,82934040,1346,1346,1346,1346,0
20241218,193700,82934040,1346,1346,1346,1346,0
20241218,193600,82934040,1346,1346,1346,1346,0
20241218,193500,82934040,1346,1346,1346,1346,0
20241218,193400,82934040,1346,1346,1346,1346,0
20241218,193300,82934040,1346,1346,1346,1346,0
20241218,193200,82934040,1346,1346,1346,1346,0
20241218,193100,82934040,1346,1346,1346,1346,0
20241218,193000,82934040,1346,1346,1346,1346,0
20241218,192900,82934040,1346,1346,1346,1346,0
20241218,192800,82934040,1346,1346,1346,1346,0
20241218,192700,82934040,1346,1346,1346,1346,0
20241218,192600,82934040,1346,1346,1346,1346,493
20241218,192500,82934040,1346,1346,1346,1346,0
20241218,192400,82934040,1346,1346,1346,1346,0
20241218,192300,82934040,1346,1346,1346,1346,0
20241218,192200,82934040,1346,1346,1346,1346,0
20241218,192100,82934040,1346,1346,1346,1346,0
20241218,192000,82934040,1346,1346,1346,1346,0
20241218,191900,82934040,1346,1346,1346,1346,0
20241218,191800,82934040,1346,1346,1346,1346,0
20241218,191700,82934040,1346,1346,1346,1346,0
20241218,191600,82934040,1346,1346,1346,1346,0
20241218,191500,82934040,1346,1346,1346,1346,0
20241218,191400,82934040,1346,1346,1346,1346,0
20241218,191300,82934040,1346,1346,1346,1346,0
20241218,191200,82934040,1346,1346,1346,1346,0
20241218,191100,82934040,1346,1346,1346,1346,0
20241218,191000,82934040,1346,1346,1346,1346,0
20241218,190900,82934040,1346,1346,1346,1346,0
20241218,190800,82934040,1346,1346,1346,1346,0
20241218,190700,82934040,1346,1346,1346,1346,0
20241218,190600,82934040,1346,1346,1346,1346,0
20241218,190500,82934040,1346,1346,1346,1346,0
20241218,190400,82934040,1346,1346,1346,1346,0
20241218,190300,82934040,1346,1346,1346,1346,0
20241218,190200,82934040,1346,1346,1346,1346,0
20241218,190100,82934040,1346,1346,1346,1346,0
20241218,190000,82934040,1346,1346,1346,1346,0
20241218,185900,82934040,1346,1346,1346,1346,0
20241218,185800,82934040,1346,1346,1346,1346,0
20241218,185700,82934040,1346,1346,1346,1346,0
20241218,185600,82934040,1346,1346,1346,1346,493
20241218,185500,82934040,1346,1346,1346,1346,0
20241218,185400,82934040,1346,1346,1346,1346,0
20241218,185300,82934040,1346,1346,1346,1346,0
20241218,185200,82934040,1346,1346,1346,1346,0
20241218,185100,82934040,1346,1346,1346,1346,0
20241218,185000,82934040,1346,1346,1346,1346,0
20241218,184900,82934040,1346,1346,1346,1346,0
20241218,184800,82934040,1346,1346,1346,1346,0
20241218,184700,82934040,1346,1346,1346,1346,0
20241218,184600,82934040,1346,1346,1346,1346,0
20241218,184500,82934040,1346,1346,1346,1346,0
20241218,184400,82934040,1346,1346,1346,1346,0
20241218,184300,82934040,1346,1346,1346,1346,0
20241218,184200,82934040,1346,1346,1346,1346,0
20241218,184100,82934040,1346,1346,1346,1346,0
20241218,184000,82934040,1346,1346,1346,1346,0
20241218,183900,82934040,1346,1346,1346,1346,0
20241218,183800,82934040,1346,1346,1346,1346,0
20241218,183700,82934040,1346,1346,1346,1346,0
20241218,183600,82934040,1346,1346,1346,1346,0
20241218,183500,82934040,1346,1346,1346,1346,0
20241218,183400,82934040,1346,1346,1346,1346,0
20241218,183300,82934040,1346,1346,1346,1346,0
20241218,183200,82934040,1346,1346,1346,1346,0
20241218,183100,82934040,1346,1346,1346,1346,0
20241218,183000,82934040,1346,1346,1346,1346,0
20241218,182900,82934040,1346,1346,1346,1346,0
20241218,182800,82934040,1346,1346,1346,1346,0
20241218,182700,82934040,1346,1346,1346,1346,0
20241218,182600,82934040,1346,1346,1346,1346,493
20241218,182500,82934040,1346,1346,1346,1346,0
20241218,182400,82934040,1346,1346,1346,1346,0
20241218,182300,82934040,1346,1346,1346,1346,0
20241218,182200,82934040,1346,1346,1346,1346,0
20241218,182100,82934040,1346,1346,1346,1346,0
20241218,182000,82934040,1346,1346,1346,1346,0
20241218,181900,82934040,1346,1346,1346,1346,0
20241218,181800,82934040,1346,1346,1346,1346,0
20241218,181700,82934040,1346,1346,1346,1346,0
20241218,181600,82934040,1346,1346,1346,1346,0
20241218,181500,82934040,1346,1346,1346,1346,0
20241218,181400,82934040,1346,1346,1346,1346,0
20241218,181300,82934040,1346,1346,1346,1346,0
20241218,181200,82934040,1346,1346,1346,1346,0
20241218,181100,82934040,1346,1346,1346,1346,0
20241218,181000,82934040,1346,1346,1346,1346,0
20241218,180900,82934040,1346,1346,1346,1346,0
20241218,180800,82934040,1346,1346,1346,1346,0
20241218,180700,82934040,1346,1346,1346,1346,0
20241218,180600,82934040,1346,1346,1346,1346,0
20241218,180500,82934040,1346,1346,1346,1346,0
20241218,180400,82934040,1346,1346,1346,1346,0
20241218,180300,82934040,1346,1346,1346,1346,0
20241218,180200,82934040,1346,1346,1346,1346,0
20241218,180100,82934040,1346,1346,1346,1346,0
20241218,180000,82934040,1346,1346,1346,1346,0
20241218,175900,82934040,1346,1346,1346,1346,0
20241218,175800,82934040,1346,1346,1346,1346,0
20241218,175700,82934040,1346,1346,1346,1346,0
20241218,175600,82934040,1346,1346,1346,1346,493
20241218,175500,82934040,1346,1346,1346,1346,0
20241218,175400,82934040,1346,1346,1346,1346,0
20241218,175300,82934040,1346,1346,1346,1346,0
20241218,175200,82934040,1346,1346,1346,1346,0
20241218,175100,82934040,1346,1346,1346,1346,0
20241218,175000,82934040,1346,1346,1346,1346,0
20241218,174900,82934040,1346,1346,1346,1346,0
20241218,174800,82934040,1346,1346,1346,1346,0
20241218,174700,82934040,1346,1346,1346,1346,0
20241218,174600,82934040,1346,1346,1346,1346,0
20241218,174500,82934040,1346,1346,1346,1346,0
20241218,174400,82934040,1346,1346,1346,1346,0
20241218,174300,82934040,1346,1346,1346,1346,0
20241218,174200,82934040,1346,1346,1346,1346,0
20241218,174100,82934040,1346,1346,1346,1346,0
20241218,174000,82934040,1346,1346,1346,1346,0
20241218,173900,82934040,1346,1346,1346,1346,0
20241218,173800,82934040,1346,1346,1346,1346,0
20241218,173700,82934040,1346,1346,1346,1346,0
20241218,173600,82934040,1346,1346,1346,1346,0
20241218,173500,82934040,1346,1346,1346,1346,0
20241218,173400,82934040,1346,1346,1346,1346,0
20241218,173300,82934040,1346,1346,1346,1346,0
20241218,173200,82934040,1346,1346,1346,1346,0
20241218,173100,82934040,1346,1346,1346,1346,0
20241218,173000,82934040,1346,1346,1346,1346,0
20241218,172900,82934040,1346,1346,1346,1346,0
20241218,172800,82934040,1346,1346,1346,1346,0
20241218,172700,82934040,1346,1346,1346,1346,0
20241218,172600,82934040,1346,1346,1346,1346,493
20241218,172500,82934040,1346,1346,1346,1346,0
20241218,172400,82934040,1346,1346,1346,1346,0
20241218,172300,82934040,1346,1346,1346,1346,0
20241218,172200,82934040,1346,1346,1346,1346,0
20241218,172100,82934040,1346,1346,1346,1346,0
20241218,172000,82934040,1346,1346,1346,1346,0
20241218,171900,82934040,1346,1346,1346,1346,0
20241218,171800,82934040,1346,1346,1346,1346,0
20241218,171700,82934040,1346,1346,1346,1346,0
20241218,171600,82934040,1346,1346,1346,1346,0
20241218,171500,82934040,1346,1346,1346,1346,0
20241218,171400,82934040,1346,1346,1346,1346,0
20241218,171300,82934040,1346,1346,1346,1346,0
20241218,171200,82934040,1346,1346,1346,1346,0
20241218,171100,82934040,1346,1346,1346,1346,0
20241218,171000,82934040,1346,1346,1346,1346,0
20241218,170900,82934040,1346,1346,1346,1346,0
20241218,170800,82934040,1346,1346,1346,1346,0
20241218,170700,82934040,1346,1346,1346,1346,0
20241218,170600,82934040,1346,1346,1346,1346,0
20241218,170500,82934040,1346,1346,1346,1346,0
20241218,170400,82934040,1346,1346,1346,1346,0
20241218,170300,82934040,1346,1346,1346,1346,0
20241218,170200,82934040,1346,1346,1346,1346,0
20241218,170100,82934040,1346,1346,1346,1346,0
20241218,170000,82934040,1346,1346,1346,1346,0
20241218,165900,82934040,1346,1346,1346,1346,0
20241218,165800,82934040,1346,1346,1346,1346,0
20241218,165700,82934040,1346,1346,1346,1346,0
20241218,165600,82934040,1346,1346,1346,1346,493
20241218,165500,82934040,1346,1346,1346,1346,0
20241218,165400,82934040,1346,1346,1346,1346,0
20241218,165300,82934040,1346,1346,1346,1346,0
20241218,165200,82934040,1346,1346,1346,1346,0
20241218,165100,82934040,1346,1346,1346,1346,0
20241218,165000,82934040,1346,1346,1346,1346,0
20241218,164900,82934040,1346,1346,1346,1346,0
20241218,164800,82934040,1346,1346,1346,1346,0
20241218,164700,82934040,1346,1346,1346,1346,0
20241218,164600,82934040,1346,1346,1346,1346,0
20241218,164500,82934040,1346,1346,1346,1346,0
20241218,164400,82934040,1346,1346,1346,1346,0
20241218,164300,82934040,1346,1346,1346,1346,0
20241218,164200,82934040,1346,1346,1346,1346,0
20241218,164100,82934040,1346,1346,1346,1346,0
20241218,164000,82934040,1346,1346,1346,1346,0
20241218,163900,82934040,1346,1346,1346,1346,0
20241218,163800,82934040,1346,1346,1346,1346,0
20241218,163700,82934040,1346,1346,1346,1346,0
20241218,163600,82934040,1346,1346,1346,1346,0
20241218,163500,82934040,1346,1346,1346,1346,0
20241218,163400,82934040,1346,1346,1346,1346,0
20241218,163300,82934040,1346,1346,1346,1346,0
20241218,163200,82934040,1346,1346,1346,1346,0
20241218,163100,82934040,1346,1346,1346,1346,0
20241218,163000,82934040,1346,1346,1346,1346,0
20241218,162900,82934040,1346,1346,1346,1346,0
20241218,162800,82934040,1346,1346,1346,1346,0
20241218,162700,82934040,1346,1346,1346,1346,0
20241218,162600,82934040,1346,1346,1346,1346,493
20241218,162500,82934040,1346,1346,1346,1346,0
20241218,162400,82934040,1346,1346,1346,1346,0
20241218,162300,82934040,1346,1346,1346,1346,0
20241218,162200,82934040,1346,1346,1346,1346,0
20241218,162100,82934040,1346,1346,1346,1346,0
20241218,162000,82934040,1346,1346,1346,1346,0
20241218,161900,82934040,1346,1346,1346,1346,0
20241218,161800,82934040,1346,1346,1346,1346,0
20241218,161700,82934040,1346,1346,1346,1346,0
20241218,161600,82934040,1346,1346,1346,1346,0
20241218,161500,82934040,1346,1346,1346,1346,0
20241218,161400,82934040,1346,1346,1346,1346,0
20241218,161300,82934040,1346,1346,1346,1346,0
20241218,161200,82934040,1346,1346,1346,1346,0
20241218,161100,82934040,1346,1346,1346,1346,0
20241218,161000,82934040,1346,1346,1346,1346,0
20241218,160900,82934040,1346,1346,1346,1346,0
20241218,160800,82934040,1346,1346,1346,1346,0
20241218,160700,82934040,1346,1346,1346,1346,0
20241218,160600,82934040,1346,1346,1346,1346,0
20241218,160500,82934040,1346,1346,1346,1346,0
20241218,160400,82934040,1346,1346,1346,1346,0
20241218,160300,82934040,1346,1346,1346,1346,0
20241218,160200,82934040,1346,1346,1346,1346,0
20241218,160100,82934040,1346,1346,1346,1346,0
20241218,160000,82934040,1346,1346,1346,1346,0
20241218,155900,82934040,1346,1346,1346,1346,0
20241218,155800,82934040,1346,1346,1346,1346,0
20241218,155700,82934040,1346,1346,1346,1346,0
20241218,155600,82934040,1346,1346,1346,1346,493
20241218,155500,82934040,1346,1346,1346,1346,0
20241218,155400,82934040,1346,1346,1346,1346,0
20241218,155300,82934040,1346,1346,1346,1346,0
20241218,155200,82934040,1346,1346,1346,1346,0
20241218,155100,82934040,1346,1346,1346,1346,0
20241218,155000,82934040,1346,1346,1346,1346,0
20241218,154900,82934040,1346,1346,1346,1346,0
20241218,154800,82934040,1346,1346,1346,1346,0
20241218,154700,82934040,1346,1346,1346,1346,0
20241218,154600,82934040,1346,1346,1346,1346,0
20241218,154500,82934040,1346,1346,1346,1346,0
20241218,154400,82934040,1346,1346,1346,1346,0
20241218,154300,82934040,1346,1346,1346,1346,0
20241218,154200,82934040,1346,1346,1346,1346,0
20241218,154100,82934040,1346,1346,1346,1346,0
20241218,154000,82934040,1346,1346,1346,1346,0
20241218,153900,82934040,1346,1346,1346,1346,0
20241218,153800,82934040,1346,1346,1346,1346,0
20241218,153700,82934040,1346,1346,1346,1346,0
20241218,153600,82934040,1346,1346,1346,1346,0
20241218,153500,82934040,1346,1346,1346,1346,0
20241218,153400,82934040,1346,1346,1346,1346,0
20241218,153300,82934040,1346,1346,1346,1346,0
20241218,153200,82934040,1346,1346,1346,1346,0
20241218,153100,82934040,1346,1346,1346,1346,0
20241218,153000,82934040,1346,1346,1346,1346,493
20241218,152900,82270462,1345,1345,1345,1345,0
20241218,152800,82270462,1345,1345,1345,1345,0
20241218,152700,82270462,1345,1345,1345,1345,0
20241218,152600,82270462,1345,1345,1345,1345,0
20241218,152500,82270462,1345,1345,1345,1345,0
20241218,152400,82270462,1345,1345,1345,1345,0
20241218,152300,82270462,1345,1345,1345,1345,0
20241218,152200,82270462,1345,1345,1345,1345,0
20241218,152100,82270462,1345,1345,1345,1345,0
20241218,152000,82270462,1345,1345,1345,1345,0
20241218,151900,82270462,1345,1345,1345,1345,0
20241218,151800,82270462,1345,1345,1345,1345,0
20241218,151700,82270462,1345,1343,1345,1343,69
20241218,151600,82177711,1343,1344,1344,1343,16
20241218,151500,82156222,1345,1345,1345,1345,100
20241218,151400,82021722,1344,1344,1344,1344,0
20241218,151300,82021722,1344,1344,1344,1344,0
20241218,151200,82021722,1344,1344,1344,1344,0
20241218,151100,82021722,1344,1344,1344,1344,0
20241218,151000,82021722,1344,1344,1344,1344,49
20241218,150900,81955866,1343,1343,1343,1343,0
20241218,150800,81955866,1343,1343,1343,1343,0
20241218,150700,81955866,1343,1343,1343,1343,0
20241218,150600,81955866,1343,1343,1343,1343,0
20241218,150500,81955866,1343,1343,1343,1343,5
20241218,150400,81949151,1343,1343,1343,1343,4
20241218,150300,81943779,1344,1344,1344,1344,0
20241218,150200,81943779,1344,1344,1344,1344,0
20241218,150100,81943779,1344,1344,1344,1344,1
20241218,150000,81942435,1344,1344,1344,1344,37
20241218,145900,81892707,1345,1345,1345,1345,0
20241218,145800,81892707,1345,1345,1345,1345,0
20241218,145700,81892707,1345,1345,1345,1345,2
20241218,145600,81890017,1345,1345,1345,1345,0
20241218,145500,81890017,1345,1345,1345,1345,0
20241218,145400,81890017,1345,1345,1345,1345,0
20241218,145300,81890017,1345,1345,1345,1345,0
20241218,145200,81890017,1345,1345,1345,1345,0
20241218,145100,81890017,1345,1345,1345,1345,0
20241218,145000,81890017,1345,1345,1345,1345,43
20241218,144900,81832182,1345,1345,1345,1345,0
20241218,144800,81832182,1345,1345,1345,1345,6
20241218,144700,81824112,1345,1345,1345,1345,10
20241218,144600,81810662,1346,1346,1346,1346,0
20241218,144500,81810662,1346,1346,1346,1346,0
20241218,144400,81810662,1346,1346,1346,1346,1
20241218,144300,81809316,1346,1346,1346,1346,247
20241218,144200,81476854,1346,1346,1346,1346,11
20241218,144100,81462048,1346,1346,1346,1346,0
20241218,144000,81462048,1346,1346,1347,1346,153
20241218,143900,81256098,1346,1346,1346,1346,0
20241218,143800,81256098,1346,1346,1346,1346,0
20241218,143700,81256098,1346,1346,1346,1346,132
20241218,143600,81078426,1339,1339,1339,1339,0
20241218,143500,81078426,1339,1339,1339,1339,258
20241218,143400,80732964,1339,1339,1339,1339,0
20241218,143300,80732964,1339,1345,1345,1339,59
20241218,143200,80653890,1344,1343,1344,1343,280
20241218,143100,80277590,1343,1343,1343,1343,15
20241218,143000,80257445,1343,1343,1343,1343,12
20241218,142900,80241329,1343,1343,1343,1343,0
20241218,142800,80241329,1343,1343,1343,1343,0
20241218,142700,80241329,1343,1343,1343,1343,0
20241218,142600,80241329,1343,1343,1343,1343,153
20241218,142500,80035850,1343,1343,1343,1343,11
20241218,142400,80021077,1343,1343,1343,1343,100
20241218,142300,79886777,1344,1344,1344,1344,1
20241218,142200,79885433,1343,1343,1344,1343,504
20241218,142100,79208449,1344,1344,1344,1344,9
20241218,142000,79196353,1340,1340,1340,1340,0
20241218,141900,79196353,1340,1340,1340,1340,0
20241218,141800,79196353,1340,1340,1340,1340,0
20241218,141700,79196353,1340,1340,1340,1340,99
20241218,141600,79063693,1339,1339,1339,1339,0
20241218,141500,79063693,1339,1339,1339,1339,1
20241218,141400,79062354,1345,1345,1345,1345,0
20241218,141300,79062354,1345,1345,1345,1345,0
20241218,141200,79062354,1345,1345,1345,1345,0
20241218,141100,79062354,1345,1345,1345,1345,0
20241218,141000,79062354,1345,1345,1345,1345,0
20241218,140900,79062354,1345,1345,1345,1345,0
20241218,140800,79062354,1345,1345,1345,1345,0
20241218,140700,79062354,1345,1345,1345,1345,10
20241218,140600,79048904,1345,1345,1345,1345,0
20241218,140500,79048904,1345,1345,1345,1345,15
20241218,140400,79028729,1345,1345,1345,1345,21
20241218,140300,79000484,1345,1345,1345,1345,0
20241218,140200,79000484,1345,1345,1345,1345,0
20241218,140100,79000484,1345,1344,1345,1344,9054
20241218,140000,66823514,1344,1344,1344,1344,513
20241218,135900,66134042,1343,1342,1344,1342,575
20241218,135800,65361783,1341,1340,1341,1340,772
20241218,135700,64326631,1340,1340,1340,1340,0
20241218,135600,64326631,1340,1340,1340,1340,1
20241218,135500,64325291,1340,1340,1340,1340,0
20241218,135400,64325291,1340,1340,1340,1340,0
20241218,135300,64325291,1340,1338,1340,1338,990
20241218,135200,62999682,1338,1338,1338,1338,0
20241218,135100,62999682,1338,1338,1338,1338,1
20241218,135000,62998344,1338,1334,1338,1334,381
20241218,134900,62489395,1334,1332,1334,1332,132
20241218,134800,62313517,1332,1332,1332,1332,0
20241218,134700,62313517,1332,1332,1332,1332,0
20241218,134600,62313517,1332,1332,1332,1332,0
20241218,134500,62313517,1332,1332,1332,1332,10
20241218,134400,62300197,1332,1332,1332,1332,85
20241218,134300,62186977,1332,1332,1332,1332,0
20241218,134200,62186977,1332,1330,1332,1330,222
20241218,134100,61891551,1330,1330,1330,1330,0
20241218,134000,61891551,1330,1330,1330,1330,0
20241218,133900,61891551,1330,1330,1330,1330,279
20241218,133800,61520481,1330,1330,1330,1330,0
20241218,133700,61520481,1330,1330,1330,1330,0
20241218,133600,61520481,1330,1330,1330,1330,0
20241218,133500,61520481,1330,1330,1330,1330,0
20241218,133400,61520481,1330,1330,1330,1330,350
20241218,133300,61054981,1330,1330,1330,1330,0
20241218,133200,61054981,1330,1330,1330,1330,110
20241218,133100,60908681,1331,1331,1331,1331,8
20241218,133000,60898033,1331,1331,1331,1331,2
20241218,132900,60895371,1331,1331,1331,1331,85
20241218,132800,60782236,1331,1331,1331,1331,1
20241218,132700,60780905,1330,1330,1330,1330,0
20241218,132600,60780905,1330,1330,1330,1330,0
20241218,132500,60780905,1330,1330,1330,1330,549
20241218,132400,60050735,1330,1328,1330,1328,1453
20241218,132300,58119237,1327,1326,1327,1326,115
20241218,132200,57966642,1323,1323,1323,1323,0
20241218,132100,57966642,1323,1323,1323,1323,0
20241218,132000,57966642,1323,1323,1323,1323,0
20241218,131900,57966642,1323,1324,1324,1323,1076
20241218,131800,56543087,1324,1324,1324,1324,924
20241218,131700,55319711,1325,1325,1325,1325,0
20241218,131600,55319711,1325,1325,1325,1325,200
20241218,131500,55054711,1324,1324,1324,1324,0
20241218,131400,55054711,1324,1324,1324,1324,0
20241218,131300,55054711,1324,1324,1324,1324,150
20241218,131200,54856111,1323,1323,1323,1323,0
20241218,131100,54856111,1323,1323,1323,1323,0
20241218,131000,54856111,1323,1323,1323,1323,0
20241218,130900,54856111,1323,1323,1323,1323,0
20241218,130800,54856111,1323,1323,1323,1323,195
20241218,130700,54598126,1323,1322,1323,1322,163
20241218,130600,54382530,1322,1322,1322,1322,0
20241218,130500,54382530,1322,1322,1322,1322,0
20241218,130400,54382530,1322,1322,1322,1322,0
20241218,130300,54382530,1322,1322,1322,1322,0
20241218,130200,54382530,1322,1322,1322,1322,3
20241218,130100,54378564,1322,1322,1322,1322,0
20241218,130000,54378564,1322,1322,1322,1322,44
20241218,125900,54320396,1323,1323,1323,1323,695
20241218,125800,53400911,1323,1323,1323,1323,200
20241218,125700,53136311,1322,1322,1322,1322,0
20241218,125600,53136311,1322,1322,1322,1322,0
20241218,125500,53136311,1322,1322,1322,1322,0
20241218,125400,53136311,1322,1322,1322,1322,0
20241218,125300,53136311,1322,1322,1322,1322,0
20241218,125200,53136311,1322,1322,1322,1322,0
20241218,125100,53136311,1322,1322,1322,1322,0
20241218,125000,53136311,1322,1322,1322,1322,0
20241218,124900,53136311,1322,1322,1322,1322,71
20241218,124800,53042449,1320,1320,1320,1320,0
20241218,124700,53042449,1320,1320,1320,1320,0
20241218,124600,53042449,1320,1320,1320,1320,0
20241218,124500,53042449,1320,1320,1320,1320,0
20241218,124400,53042449,1320,1320,1320,1320,0
20241218,124300,53042449,1320,1320,1320,1320,0
20241218,124200,53042449,1320,1320,1320,1320,0
20241218,124100,53042449,1320,1320,1320,1320,0
20241218,124000,53042449,1320,1320,1320,1320,0
20241218,123900,53042449,1320,1320,1320,1320,0
20241218,123800,53042449,1320,1320,1320,1320,0
20241218,123700,53042449,1320,1326,1326,1320,806
20241218,123600,51977591,1326,1326,1326,1326,0
20241218,123500,51977591,1326,1326,1326,1326,0
20241218,123400,51977591,1326,1326,1326,1326,291
20241218,123300,51591725,1326,1326,1326,1326,100
20241218,123200,51459125,1327,1327,1327,1327,0
20241218,123100,51459125,1327,1327,1327,1327,50
20241218,123000,51392775,1327,1327,1327,1327,0
20241218,122900,51392775,1327,1327,1327,1327,50
20241218,122800,51326425,1327,1327,1327,1327,0
20241218,122700,51326425,1327,1327,1327,1327,0
20241218,122600,51326425,1327,1326,1327,1326,125
20241218,122500,51160600,1325,1325,1325,1325,128
20241218,122400,50991000,1324,1324,1324,1324,2004
20241218,122300,48337704,1324,1324,1324,1324,0
20241218,122200,48337704,1324,1324,1324,1324,0
20241218,122100,48337704,1324,1324,1324,1324,51
20241218,122000,48270180,1323,1323,1323,1323,0
20241218,121900,48270180,1323,1323,1323,1323,260
20241218,121800,47926200,1323,1323,1323,1323,0
20241218,121700,47926200,1323,1323,1323,1323,0
20241218,121600,47926200,1323,1323,1323,1323,0
20241218,121500,47926200,1323,1323,1323,1323,0
20241218,121400,47926200,1323,1323,1323,1323,0
20241218,121300,47926200,1323,1323,1323,1323,0
20241218,121200,47926200,1323,1323,1323,1323,4
20241218,121100,47920908,1323,1323,1323,1323,0
20241218,121000,47920908,1323,1323,1323,1323,40
20241218,120900,47867988,1322,1322,1322,1322,0
20241218,120800,47867988,1322,1322,1322,1322,0
20241218,120700,47867988,1322,1322,1322,1322,0
20241218,120600,47867988,1322,1322,1322,1322,0
20241218,120500,47867988,1322,1322,1322,1322,0
20241218,120400,47867988,1322,1322,1322,1322,0
20241218,120300,47867988,1322,1322,1322,1322,0
20241218,120200,47867988,1322,1322,1322,1322,0
20241218,120100,47867988,1322,1322,1322,1322,652
20241218,120000,47006044,1322,1321,1322,1321,1526
20241218,115900,44989198,1321,1321,1321,1321,69
20241218,115800,44898049,1321,1321,1321,1321,0
20241218,115700,44898049,1321,1320,1321,1320,425
20241218,115600,44336644,1319,1319,1319,1319,0
20241218,115500,44336644,1319,1319,1319,1319,0
20241218,115400,44336644,1319,1319,1319,1319,0
20241218,115300,44336644,1319,1319,1319,1319,3
20241218,115200,44332687,1319,1319,1319,1319,0
20241218,115100,44332687,1319,1319,1319,1319,0
20241218,115000,44332687,1319,1320,1320,1319,200
20241218,114900,44068834,1319,1319,1319,1319,0
20241218,114800,44068834,1319,1319,1319,1319,0
20241218,114700,44068834,1319,1319,1319,1319,0
20241218,114600,44068834,1319,1319,1319,1319,0
20241218,114500,44068834,1319,1320,1320,1319,3000
20241218,114400,40111776,1320,1320,1320,1320,0
20241218,114300,40111776,1320,1320,1320,1320,0
20241218,114200,40111776,1320,1320,1320,1320,0
20241218,114100,40111776,1320,1320,1320,1320,0
20241218,114000,40111776,1320,1320,1320,1320,0
20241218,113900,40111776,1320,1320,1320,1320,0
20241218,113800,40111776,1320,1320,1320,1320,0
20241218,113700,40111776,1320,1320,1320,1320,16
20241218,113600,40090656,1319,1319,1319,1319,0
20241218,113500,40090656,1319,1319,1319,1319,0
20241218,113400,40090656,1319,1320,1320,1319,27
20241218,113300,40055030,1320,1321,1321,1320,113
20241218,113200,39905767,1321,1321,1321,1321,0
20241218,113100,39905767,1321,1321,1321,1321,0
20241218,113000,39905767,1321,1321,1321,1321,0
20241218,112900,39905767,1321,1321,1321,1321,0
20241218,112800,39905767,1321,1321,1321,1321,0
20241218,112700,39905767,1321,1321,1321,1321,0
20241218,112600,39905767,1321,1321,1321,1321,0
20241218,112500,39905767,1321,1321,1321,1321,6
20241218,112400,39897841,1320,1320,1320,1320,0
20241218,112300,39897841,1320,1320,1320,1320,0
20241218,112200,39897841,1320,1320,1320,1320,0
20241218,112100,39897841,1320,1320,1320,1320,0
20241218,112000,39897841,1320,1320,1320,1320,0
20241218,111900,39897841,1320,1320,1320,1320,0
20241218,111800,39897841,1320,1320,1320,1320,0
20241218,111700,39897841,1320,1320,1320,1320,0
20241218,111600,39897841,1320,1321,1321,1320,2500
20241218,111500,36597826,1320,1320,1320,1320,0
20241218,111400,36597826,1320,1320,1320,1320,0
20241218,111300,36597826,1320,1320,1320,1320,0
20241218,111200,36597826,1320,1320,1320,1320,0
20241218,111100,36597826,1320,1320,1320,1320,0
20241218,111000,36597826,1320,1320,1320,1320,0
20241218,110900,36597826,1320,1320,1320,1320,987
20241218,110800,35294986,1320,1320,1320,1320,0
20241218,110700,35294986,1320,1320,1320,1320,0
20241218,110600,35294986,1320,1320,1320,1320,0
20241218,110500,35294986,1320,1320,1320,1320,0
20241218,110400,35294986,1320,1320,1320,1320,0
20241218,110300,35294986,1320,1320,1320,1320,0
20241218,110200,35294986,1320,1320,1320,1320,0
20241218,110100,35294986,1320,1320,1320,1320,22
20241218,110000,35265946,1322,1322,1322,1322,10
20241218,105900,35252726,1322,1322,1322,1322,0
20241218,105800,35252726,1322,1322,1322,1322,0
20241218,105700,35252726,1322,1322,1322,1322,0
20241218,105600,35252726,1322,1322,1322,1322,0
20241218,105500,35252726,1322,1322,1322,1322,1
20241218,105400,35251404,1320,1320,1322,1320,91
20241218,105300,35131264,1320,1320,1320,1320,1
20241218,105200,35129944,1319,1319,1319,1319,0
20241218,105100,35129944,1319,1319,1319,1319,0
20241218,105000,35129944,1319,1319,1319,1319,41
20241218,104900,35075865,1319,1319,1319,1319,0
20241218,104800,35075865,1319,1319,1319,1319,0
20241218,104700,35075865,1319,1319,1319,1319,95
20241218,104600,34950560,1319,1320,1320,1319,200
20241218,104500,34686758,1319,1319,1319,1319,0
20241218,104400,34686758,1319,1319,1319,1319,0
20241218,104300,34686758,1319,1319,1319,1319,0
20241218,104200,34686758,1319,1320,1320,1319,120
20241218,104100,34528476,1322,1322,1322,1322,0
20241218,104000,34528476,1322,1322,1322,1322,2
20241218,103900,34525832,1322,1321,1322,1321,53
20241218,103800,34455817,1320,1320,1320,1320,4
20241218,103700,34450537,1320,1320,1320,1320,0
20241218,103600,34450537,1320,1320,1320,1320,129
20241218,103500,34280257,1319,1319,1319,1319,0
20241218,103400,34280257,1319,1319,1319,1319,90
20241218,103300,34161547,1318,1315,1318,1315,9910
20241218,103200,21127647,1315,1315,1315,1315,0
20241218,103100,21127647,1315,1315,1315,1315,0
20241218,103000,21127647,1315,1315,1315,1315,0
20241218,102900,21127647,1315,1315,1315,1315,0
20241218,102800,21127647,1315,1315,1315,1315,0
20241218,102700,21127647,1315,1315,1315,1315,2
20241218,102600,21125017,1315,1315,1315,1315,111
20241218,102500,20979052,1313,1313,1313,1313,0
20241218,102400,20979052,1313,1313,1313,1313,2
20241218,102300,20976426,1313,1313,1313,1313,0
20241218,102200,20976426,1313,1313,1313,1313,1001
20241218,102100,19662113,1312,1312,1312,1312,0
20241218,102000,19662113,1312,1312,1312,1312,0
20241218,101900,19662113,1312,1312,1312,1312,0
20241218,101800,19662113,1312,1312,1312,1312,0
20241218,101700,19662113,1312,1312,1312,1312,0
20241218,101600,19662113,1312,1312,1312,1312,8
20241218,101500,19651617,1312,1312,1312,1312,62
20241218,101400,19570273,1312,1312,1312,1312,0
20241218,101300,19570273,1312,1312,1312,1312,5
20241218,101200,19563713,1312,1312,1312,1312,0
20241218,101100,19563713,1312,1312,1312,1312,0
20241218,101000,19563713,1312,1312,1312,1312,275
20241218,100900,19202913,1312,1312,1312,1312,0
20241218,100800,19202913,1312,1312,1312,1312,231
20241218,100700,18899841,1312,1312,1312,1312,105
20241218,100600,18762081,1311,1311,1311,1311,0
20241218,100500,18762081,1311,1312,1312,1310,7
20241218,100400,18752908,1312,1312,1312,1312,11
20241218,100300,18738476,1310,1310,1310,1310,199
20241218,100200,18477786,1312,1310,1312,1310,72
20241218,100100,18383462,1313,1313,1313,1313,0
20241218,100000,18383462,1313,1313,1313,1313,0
20241218,095900,18383462,1313,1313,1313,1313,0
20241218,095800,18383462,1313,1313,1313,1313,0
20241218,095700,18383462,1313,1303,1313,1303,203
20241218,095600,18118102,1303,1304,1304,1303,549
20241218,095500,17402327,1303,1303,1303,1303,0
20241218,095400,17402327,1303,1305,1305,1303,98
20241218,095300,17274473,1305,1305,1305,1305,0
20241218,095200,17274473,1305,1305,1305,1305,0
20241218,095100,17274473,1305,1305,1305,1305,0
20241218,095000,17274473,1305,1302,1305,1302,163
20241218,094900,17062187,1303,1303,1303,1303,446
20241218,094800,16481049,1304,1304,1304,1304,18
20241218,094700,16457577,1305,1305,1305,1305,0
20241218,094600,16457577,1305,1305,1305,1305,0
20241218,094500,16457577,1305,1305,1305,1305,0
20241218,094400,16457577,1305,1305,1305,1305,15
20241218,094300,16438002,1305,1305,1305,1305,39
20241218,094200,16387107,1306,1302,1307,1302,15
20241218,094100,16367512,1302,1302,1302,1302,5
20241218,094000,16361002,1302,1302,1302,1302,220
20241218,093900,16074562,1302,1302,1302,1302,997
20241218,093800,14776468,1302,1302,1302,1302,0
20241218,093700,14776468,1302,1302,1302,1302,69
20241218,093600,14686630,1302,1305,1306,1302,1745
20241218,093500,12409516,1305,1305,1305,1305,0
20241218,093400,12409516,1305,1305,1305,1305,0
20241218,093300,12409516,1305,1305,1305,1305,0
20241218,093200,12409516,1305,1305,1305,1305,100
20241218,093100,12279016,1305,1305,1305,1305,5
20241218,093000,12272491,1308,1305,1308,1305,12
20241218,092900,12256801,1308,1308,1308,1308,0
20241218,092800,12256801,1308,1308,1308,1308,0
20241218,092700,12256801,1308,1308,1308,1308,0
20241218,092600,12256801,1308,1308,1308,1308,0
20241218,092500,12256801,1308,1308,1308,1308,773
20241218,092400,11245717,1308,1308,1308,1308,17
20241218,092300,11223481,1308,1308,1308,1308,0
20241218,092200,11223481,1308,1308,1308,1308,2
20241218,092100,11220865,1308,1308,1308,1308,8
20241218,092000,11210401,1313,1313,1313,1313,433
20241218,091900,10641872,1309,1313,1313,1309,195
20241218,091800,10386498,1313,1313,1313,1313,103
20241218,091700,10251259,1313,1310,1313,1310,508
20241218,091600,9585770,1313,1313,1313,1313,1
20241218,091500,9584457,1310,1313,1313,1310,3472
20241218,091400,5031634,1314,1314,1314,1314,10
20241218,091300,5018494,1315,1315,1315,1315,0
20241218,091200,5018494,1315,1315,1315,1315,0
20241218,091100,5018494,1315,1315,1315,1315,0
20241218,091000,5018494,1315,1315,1315,1315,0
20241218,090900,5018494,1315,1315,1315,1315,9
20241218,090800,5006659,1304,1304,1304,1304,11
20241218,090700,4992315,1316,1316,1316,1316,23
20241218,090600,4962047,1316,1314,1316,1314,150
20241218,090500,4764797,1313,1312,1313,1312,122
20241218,090400,4604652,1303,1303,1303,1303,695
20241218,090300,3699067,1303,1305,1305,1303,402
20241218,090200,3175251,1312,1311,1312,1311,12
20241218,090100,3159517,1312,1312,1312,1312,7
20241218,090000,3150333,1311,1311,1311,1311,2403