KissMeData/037950/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,192300,305786228,1056,1056,1056,1056,7818
20241218,192200,305786228,1056,1056,1056,1056,0
20241218,192100,305786228,1056,1056,1056,1056,0
20241218,192000,305786228,1056,1056,1056,1056,0
20241218,191900,305786228,1056,1056,1056,1056,0
20241218,191800,305786228,1056,1056,1056,1056,0
20241218,191700,305786228,1056,1056,1056,1056,0
20241218,191600,305786228,1056,1056,1056,1056,0
20241218,191500,305786228,1056,1056,1056,1056,0
20241218,191400,305786228,1056,1056,1056,1056,0
20241218,191300,305786228,1056,1056,1056,1056,0
20241218,191200,305786228,1056,1056,1056,1056,0
20241218,191100,305786228,1056,1056,1056,1056,0
20241218,191000,305786228,1056,1056,1056,1056,0
20241218,190900,305786228,1056,1056,1056,1056,0
20241218,190800,305786228,1056,1056,1056,1056,0
20241218,190700,305786228,1056,1056,1056,1056,0
20241218,190600,305786228,1056,1056,1056,1056,0
20241218,190500,305786228,1056,1056,1056,1056,0
20241218,190400,305786228,1056,1056,1056,1056,0
20241218,190300,305786228,1056,1056,1056,1056,0
20241218,190200,305786228,1056,1056,1056,1056,0
20241218,190100,305786228,1056,1056,1056,1056,0
20241218,190000,305786228,1056,1056,1056,1056,0
20241218,185900,305786228,1056,1056,1056,1056,0
20241218,185800,305786228,1056,1056,1056,1056,0
20241218,185700,305786228,1056,1056,1056,1056,0
20241218,185600,305786228,1056,1056,1056,1056,0
20241218,185500,305786228,1056,1056,1056,1056,0
20241218,185400,305786228,1056,1056,1056,1056,0
20241218,185300,305786228,1056,1056,1056,1056,7818
20241218,185200,305786228,1056,1056,1056,1056,0
20241218,185100,305786228,1056,1056,1056,1056,0
20241218,185000,305786228,1056,1056,1056,1056,0
20241218,184900,305786228,1056,1056,1056,1056,0
20241218,184800,305786228,1056,1056,1056,1056,0
20241218,184700,305786228,1056,1056,1056,1056,0
20241218,184600,305786228,1056,1056,1056,1056,0
20241218,184500,305786228,1056,1056,1056,1056,0
20241218,184400,305786228,1056,1056,1056,1056,0
20241218,184300,305786228,1056,1056,1056,1056,0
20241218,184200,305786228,1056,1056,1056,1056,0
20241218,184100,305786228,1056,1056,1056,1056,0
20241218,184000,305786228,1056,1056,1056,1056,0
20241218,183900,305786228,1056,1056,1056,1056,0
20241218,183800,305786228,1056,1056,1056,1056,0
20241218,183700,305786228,1056,1056,1056,1056,0
20241218,183600,305786228,1056,1056,1056,1056,0
20241218,183500,305786228,1056,1056,1056,1056,0
20241218,183400,305786228,1056,1056,1056,1056,0
20241218,183300,305786228,1056,1056,1056,1056,0
20241218,183200,305786228,1056,1056,1056,1056,0
20241218,183100,305786228,1056,1056,1056,1056,0
20241218,183000,305786228,1056,1056,1056,1056,0
20241218,182900,305786228,1056,1056,1056,1056,0
20241218,182800,305786228,1056,1056,1056,1056,0
20241218,182700,305786228,1056,1056,1056,1056,0
20241218,182600,305786228,1056,1056,1056,1056,0
20241218,182500,305786228,1056,1056,1056,1056,0
20241218,182400,305786228,1056,1056,1056,1056,0
20241218,182300,305786228,1056,1056,1056,1056,7818
20241218,182200,305786228,1056,1056,1056,1056,0
20241218,182100,305786228,1056,1056,1056,1056,0
20241218,182000,305786228,1056,1056,1056,1056,0
20241218,181900,305786228,1056,1056,1056,1056,0
20241218,181800,305786228,1056,1056,1056,1056,0
20241218,181700,305786228,1056,1056,1056,1056,0
20241218,181600,305786228,1056,1056,1056,1056,0
20241218,181500,305786228,1056,1056,1056,1056,0
20241218,181400,305786228,1056,1056,1056,1056,0
20241218,181300,305786228,1056,1056,1056,1056,0
20241218,181200,305786228,1056,1056,1056,1056,0
20241218,181100,305786228,1056,1056,1056,1056,0
20241218,181000,305786228,1056,1056,1056,1056,0
20241218,180900,305786228,1056,1056,1056,1056,0
20241218,180800,305786228,1056,1056,1056,1056,0
20241218,180700,305786228,1056,1056,1056,1056,0
20241218,180600,305786228,1056,1056,1056,1056,0
20241218,180500,305786228,1056,1056,1056,1056,0
20241218,180400,305786228,1056,1056,1056,1056,0
20241218,180300,305786228,1056,1056,1056,1056,0
20241218,180200,305786228,1056,1056,1056,1056,0
20241218,180100,305786228,1056,1056,1056,1056,0
20241218,180000,305786228,1056,1056,1056,1056,0
20241218,175900,305786228,1056,1056,1056,1056,0
20241218,175800,305786228,1056,1056,1056,1056,0
20241218,175700,305786228,1056,1056,1056,1056,0
20241218,175600,305786228,1056,1056,1056,1056,0
20241218,175500,305786228,1056,1056,1056,1056,0
20241218,175400,305786228,1056,1056,1056,1056,0
20241218,175300,305786228,1056,1056,1056,1056,7818
20241218,175200,305786228,1056,1056,1056,1056,0
20241218,175100,305786228,1056,1056,1056,1056,0
20241218,175000,305786228,1056,1056,1056,1056,0
20241218,174900,305786228,1056,1056,1056,1056,0
20241218,174800,305786228,1056,1056,1056,1056,0
20241218,174700,305786228,1056,1056,1056,1056,0
20241218,174600,305786228,1056,1056,1056,1056,0
20241218,174500,305786228,1056,1056,1056,1056,0
20241218,174400,305786228,1056,1056,1056,1056,0
20241218,174300,305786228,1056,1056,1056,1056,0
20241218,174200,305786228,1056,1056,1056,1056,0
20241218,174100,305786228,1056,1056,1056,1056,0
20241218,174000,305786228,1056,1056,1056,1056,0
20241218,173900,305786228,1056,1056,1056,1056,0
20241218,173800,305786228,1056,1056,1056,1056,0
20241218,173700,305786228,1056,1056,1056,1056,0
20241218,173600,305786228,1056,1056,1056,1056,0
20241218,173500,305786228,1056,1056,1056,1056,0
20241218,173400,305786228,1056,1056,1056,1056,0
20241218,173300,305786228,1056,1056,1056,1056,0
20241218,173200,305786228,1056,1056,1056,1056,0
20241218,173100,305786228,1056,1056,1056,1056,0
20241218,173000,305786228,1056,1056,1056,1056,0
20241218,172900,305786228,1056,1056,1056,1056,0
20241218,172800,305786228,1056,1056,1056,1056,0
20241218,172700,305786228,1056,1056,1056,1056,0
20241218,172600,305786228,1056,1056,1056,1056,0
20241218,172500,305786228,1056,1056,1056,1056,0
20241218,172400,305786228,1056,1056,1056,1056,0
20241218,172300,305786228,1056,1056,1056,1056,7818
20241218,172200,305786228,1056,1056,1056,1056,0
20241218,172100,305786228,1056,1056,1056,1056,0
20241218,172000,305786228,1056,1056,1056,1056,0
20241218,171900,305786228,1056,1056,1056,1056,0
20241218,171800,305786228,1056,1056,1056,1056,0
20241218,171700,305786228,1056,1056,1056,1056,0
20241218,171600,305786228,1056,1056,1056,1056,0
20241218,171500,305786228,1056,1056,1056,1056,0
20241218,171400,305786228,1056,1056,1056,1056,0
20241218,171300,305786228,1056,1056,1056,1056,0
20241218,171200,305786228,1056,1056,1056,1056,0
20241218,171100,305786228,1056,1056,1056,1056,0
20241218,171000,305786228,1056,1056,1056,1056,0
20241218,170900,305786228,1056,1056,1056,1056,0
20241218,170800,305786228,1056,1056,1056,1056,0
20241218,170700,305786228,1056,1056,1056,1056,0
20241218,170600,305786228,1056,1056,1056,1056,0
20241218,170500,305786228,1056,1056,1056,1056,0
20241218,170400,305786228,1056,1056,1056,1056,0
20241218,170300,305786228,1056,1056,1056,1056,0
20241218,170200,305786228,1056,1056,1056,1056,0
20241218,170100,305786228,1056,1056,1056,1056,0
20241218,170000,305786228,1056,1056,1056,1056,0
20241218,165900,305786228,1056,1056,1056,1056,0
20241218,165800,305786228,1056,1056,1056,1056,0
20241218,165700,305786228,1056,1056,1056,1056,0
20241218,165600,305786228,1056,1056,1056,1056,0
20241218,165500,305786228,1056,1056,1056,1056,0
20241218,165400,305786228,1056,1056,1056,1056,0
20241218,165300,305786228,1056,1056,1056,1056,7818
20241218,165200,305786228,1056,1056,1056,1056,0
20241218,165100,305786228,1056,1056,1056,1056,0
20241218,165000,305786228,1056,1056,1056,1056,0
20241218,164900,305786228,1056,1056,1056,1056,0
20241218,164800,305786228,1056,1056,1056,1056,0
20241218,164700,305786228,1056,1056,1056,1056,0
20241218,164600,305786228,1056,1056,1056,1056,0
20241218,164500,305786228,1056,1056,1056,1056,0
20241218,164400,305786228,1056,1056,1056,1056,0
20241218,164300,305786228,1056,1056,1056,1056,0
20241218,164200,305786228,1056,1056,1056,1056,0
20241218,164100,305786228,1056,1056,1056,1056,0
20241218,164000,305786228,1056,1056,1056,1056,0
20241218,163900,305786228,1056,1056,1056,1056,0
20241218,163800,305786228,1056,1056,1056,1056,0
20241218,163700,305786228,1056,1056,1056,1056,0
20241218,163600,305786228,1056,1056,1056,1056,0
20241218,163500,305786228,1056,1056,1056,1056,0
20241218,163400,305786228,1056,1056,1056,1056,0
20241218,163300,305786228,1056,1056,1056,1056,0
20241218,163200,305786228,1056,1056,1056,1056,0
20241218,163100,305786228,1056,1056,1056,1056,0
20241218,163000,305786228,1056,1056,1056,1056,0
20241218,162900,305786228,1056,1056,1056,1056,0
20241218,162800,305786228,1056,1056,1056,1056,0
20241218,162700,305786228,1056,1056,1056,1056,0
20241218,162600,305786228,1056,1056,1056,1056,0
20241218,162500,305786228,1056,1056,1056,1056,0
20241218,162400,305786228,1056,1056,1056,1056,0
20241218,162300,305786228,1056,1056,1056,1056,7818
20241218,162200,305786228,1056,1056,1056,1056,0
20241218,162100,305786228,1056,1056,1056,1056,0
20241218,162000,305786228,1056,1056,1056,1056,0
20241218,161900,305786228,1056,1056,1056,1056,0
20241218,161800,305786228,1056,1056,1056,1056,0
20241218,161700,305786228,1056,1056,1056,1056,0
20241218,161600,305786228,1056,1056,1056,1056,0
20241218,161500,305786228,1056,1056,1056,1056,0
20241218,161400,305786228,1056,1056,1056,1056,0
20241218,161300,305786228,1056,1056,1056,1056,0
20241218,161200,305786228,1056,1056,1056,1056,0
20241218,161100,305786228,1056,1056,1056,1056,0
20241218,161000,305786228,1056,1056,1056,1056,0
20241218,160900,305786228,1056,1056,1056,1056,0
20241218,160800,305786228,1056,1056,1056,1056,0
20241218,160700,305786228,1056,1056,1056,1056,0
20241218,160600,305786228,1056,1056,1056,1056,0
20241218,160500,305786228,1056,1056,1056,1056,0
20241218,160400,305786228,1056,1056,1056,1056,0
20241218,160300,305786228,1056,1056,1056,1056,0
20241218,160200,305786228,1056,1056,1056,1056,0
20241218,160100,305786228,1056,1056,1056,1056,0
20241218,160000,305786228,1056,1056,1056,1056,0
20241218,155900,305786228,1056,1056,1056,1056,0
20241218,155800,305786228,1056,1056,1056,1056,0
20241218,155700,305786228,1056,1056,1056,1056,0
20241218,155600,305786228,1056,1056,1056,1056,0
20241218,155500,305786228,1056,1056,1056,1056,0
20241218,155400,305786228,1056,1056,1056,1056,0
20241218,155300,305786228,1056,1056,1056,1056,7818
20241218,155200,305786228,1056,1056,1056,1056,0
20241218,155100,305786228,1056,1056,1056,1056,0
20241218,155000,305786228,1056,1056,1056,1056,0
20241218,154900,305786228,1056,1056,1056,1056,0
20241218,154800,305786228,1056,1056,1056,1056,0
20241218,154700,305786228,1056,1056,1056,1056,0
20241218,154600,305786228,1056,1056,1056,1056,0
20241218,154500,305786228,1056,1056,1056,1056,0
20241218,154400,305786228,1056,1056,1056,1056,0
20241218,154300,305786228,1056,1056,1056,1056,0
20241218,154200,305786228,1056,1056,1056,1056,0
20241218,154100,305786228,1056,1056,1056,1056,0
20241218,154000,305786228,1056,1056,1056,1056,0
20241218,153900,305786228,1056,1056,1056,1056,0
20241218,153800,305786228,1056,1056,1056,1056,0
20241218,153700,305786228,1056,1056,1056,1056,0
20241218,153600,305786228,1056,1056,1056,1056,0
20241218,153500,305786228,1056,1056,1056,1056,0
20241218,153400,305786228,1056,1056,1056,1056,0
20241218,153300,305786228,1056,1056,1056,1056,0
20241218,153200,305786228,1056,1056,1056,1056,0
20241218,153100,305786228,1056,1056,1056,1056,0
20241218,153000,305786228,1056,1056,1056,1056,7818
20241218,152900,297530420,1052,1052,1052,1052,0
20241218,152800,297530420,1052,1052,1052,1052,0
20241218,152700,297530420,1052,1052,1052,1052,0
20241218,152600,297530420,1052,1052,1052,1052,0
20241218,152500,297530420,1052,1052,1052,1052,0
20241218,152400,297530420,1052,1052,1052,1052,0
20241218,152300,297530420,1052,1052,1052,1052,0
20241218,152200,297530420,1052,1052,1052,1052,0
20241218,152100,297530420,1052,1052,1052,1052,0
20241218,152000,297530420,1052,1052,1052,1052,0
20241218,151900,297530420,1052,1051,1052,1051,2287
20241218,151800,295125582,1051,1050,1051,1050,3223
20241218,151700,291739209,1051,1049,1051,1049,1571
20241218,151600,290089195,1050,1046,1050,1046,206
20241218,151500,289873699,1052,1052,1052,1052,1240
20241218,151400,288569219,1052,1052,1052,1052,842
20241218,151300,287683435,1052,1052,1052,1052,2
20241218,151200,287681331,1052,1052,1052,1052,0
20241218,151100,287681331,1052,1047,1052,1046,3341
20241218,151000,284185023,1052,1053,1053,1052,879
20241218,150900,283259744,1047,1053,1053,1047,745
20241218,150800,282478379,1052,1052,1052,1052,233
20241218,150700,282233263,1052,1052,1052,1052,418
20241218,150600,281793527,1047,1047,1047,1047,1001
20241218,150500,280745480,1051,1051,1051,1051,782
20241218,150400,279923598,1052,1052,1052,1052,0
20241218,150300,279923598,1052,1052,1052,1052,683
20241218,150200,279205082,1052,1052,1052,1052,572
20241218,150100,278603338,1053,1053,1053,1053,0
20241218,150000,278603338,1053,1048,1053,1048,839
20241218,145900,277720686,1048,1048,1048,1048,17
20241218,145800,277702870,1053,1052,1053,1052,1040
20241218,145700,276607930,1053,1053,1053,1053,0
20241218,145600,276607930,1053,1052,1053,1052,973
20241218,145500,275583520,1052,1052,1052,1052,493
20241218,145400,275064884,1053,1053,1053,1053,576
20241218,145300,274458356,1053,1047,1053,1047,2
20241218,145200,274456256,1047,1047,1053,1047,1436
20241218,145100,272947748,1054,1054,1054,1054,0
20241218,145000,272947748,1054,1052,1054,1051,5861
20241218,144900,266782407,1052,1048,1052,1048,644
20241218,144800,266105399,1048,1048,1048,1048,272
20241218,144700,265820343,1046,1051,1051,1046,410
20241218,144600,265391458,1046,1047,1047,1046,4622
20241218,144500,260553224,1052,1052,1052,1047,543
20241218,144400,259982993,1047,1052,1052,1047,2018
20241218,144300,257867454,1052,1052,1052,1052,578
20241218,144200,257259398,1052,1052,1052,1052,0
20241218,144100,257259398,1052,1052,1052,1052,675
20241218,144000,256549298,1052,1052,1052,1052,262
20241218,143900,256273674,1052,1052,1052,1052,569
20241218,143800,255675086,1052,1052,1052,1052,690
20241218,143700,254949206,1052,1052,1052,1052,0
20241218,143600,254949206,1052,1052,1052,1052,422
20241218,143500,254505262,1052,1052,1052,1052,3
20241218,143400,254502106,1046,1046,1046,1046,950
20241218,143300,253508406,1052,1052,1052,1052,562
20241218,143200,252917182,1051,1051,1051,1051,46
20241218,143100,252868836,1051,1051,1051,1051,0
20241218,143000,252868836,1051,1051,1051,1051,786
20241218,142900,252042750,1051,1050,1051,1050,575
20241218,142800,251438443,1049,1049,1049,1049,0
20241218,142700,251438443,1049,1049,1049,1049,742
20241218,142600,250660085,1046,1046,1046,1046,2294
20241218,142500,248260561,1051,1047,1051,1047,942
20241218,142400,247270783,1047,1047,1047,1047,228
20241218,142300,247032067,1050,1046,1050,1046,922
20241218,142200,246064763,1046,1046,1046,1046,1
20241218,142100,246063717,1050,1049,1050,1049,3839
20241218,142000,242035767,1049,1049,1049,1049,644
20241218,141900,241360211,1049,1049,1049,1049,0
20241218,141800,241360211,1049,1048,1049,1048,821
20241218,141700,240498983,1048,1048,1048,1048,200
20241218,141600,240289383,1048,1048,1048,1048,400
20241218,141500,239870183,1044,1048,1048,1044,873
20241218,141400,238956363,1044,1044,1044,1044,82
20241218,141300,238870755,1048,1048,1048,1048,602
20241218,141200,238239859,1048,1048,1048,1048,0
20241218,141100,238239859,1048,1047,1048,1047,851
20241218,141000,237348019,1045,1045,1045,1045,1384
20241218,140900,235901739,1045,1045,1045,1045,200
20241218,140800,235692739,1045,1045,1045,1045,679
20241218,140700,234983184,1045,1045,1045,1045,0
20241218,140600,234983184,1045,1045,1045,1045,797
20241218,140500,234150319,1046,1046,1046,1046,0
20241218,140400,234150319,1046,1046,1046,1046,2744
20241218,140300,231280095,1046,1046,1046,1046,874
20241218,140200,230365891,1046,1046,1046,1046,0
20241218,140100,230365891,1046,1046,1046,1046,863
20241218,140000,229463193,1046,1046,1046,1046,1
20241218,135900,229462147,1046,1046,1046,1046,697
20241218,135800,228733085,1045,1044,1045,1044,4650
20241218,135700,223876977,1044,1044,1044,1044,0
20241218,135600,223876977,1044,1043,1044,1043,3554
20241218,135500,220169564,1043,1043,1043,1043,0
20241218,135400,220169564,1043,1043,1043,1043,828
20241218,135300,219305960,1043,1043,1043,1043,0
20241218,135200,219305960,1043,1043,1043,1043,852
20241218,135100,218417324,1043,1043,1043,1043,1
20241218,135000,218416281,1043,1043,1043,1043,792
20241218,134900,217590225,1042,1042,1042,1042,2256
20241218,134800,215239473,1037,1037,1037,1037,0
20241218,134700,215239473,1037,1037,1037,1037,0
20241218,134600,215239473,1037,1037,1037,1037,3
20241218,134500,215236362,1042,1042,1042,1042,0
20241218,134400,215236362,1042,1042,1042,1042,0
20241218,134300,215236362,1042,1042,1042,1042,1
20241218,134200,215235320,1037,1042,1042,1037,4801
20241218,134100,210247547,1042,1042,1042,1042,0
20241218,134000,210247547,1042,1042,1042,1042,4
20241218,133900,210243379,1041,1041,1041,1041,0
20241218,133800,210243379,1041,1041,1041,1041,0
20241218,133700,210243379,1041,1041,1041,1041,0
20241218,133600,210243379,1041,1041,1041,1041,0
20241218,133500,210243379,1041,1042,1042,1041,5181
20241218,133400,204847476,1041,1039,1041,1039,4645
20241218,133300,200015137,1039,1039,1039,1039,520
20241218,133200,199474857,1039,1039,1039,1039,502
20241218,133100,198953279,1039,1039,1040,1039,6022
20241218,133000,192693144,1038,1038,1038,1038,278
20241218,132900,192404580,1037,1036,1037,1036,576
20241218,132800,191807418,1038,1038,1038,1038,801
20241218,132700,190975980,1038,1038,1038,1038,0
20241218,132600,190975980,1038,1038,1038,1038,734
20241218,132500,190214088,1038,1038,1038,1038,558
20241218,132400,189634884,1038,1038,1038,1038,0
20241218,132300,189634884,1038,1038,1038,1038,662
20241218,132200,188947728,1037,1037,1037,1037,523
20241218,132100,188405377,1037,1037,1037,1037,0
20241218,132000,188405377,1037,1037,1037,1037,200
20241218,131900,188197977,1037,1036,1037,1036,1218
20241218,131800,186935257,1036,1036,1036,1036,353
20241218,131700,186569549,1036,1036,1036,1036,658
20241218,131600,185887861,1037,1037,1037,1037,0
20241218,131500,185887861,1037,1034,1037,1034,752
20241218,131400,185108673,1034,1034,1034,1034,0
20241218,131300,185108673,1034,1034,1034,1034,0
20241218,131200,185108673,1034,1031,1034,1031,6
20241218,131100,185102484,1031,1031,1031,1031,2112
20241218,131000,182925012,1031,1031,1031,1031,0
20241218,130900,182925012,1031,1031,1031,1031,1373
20241218,130800,181509449,1031,1031,1031,1031,0
20241218,130700,181509449,1031,1031,1031,1031,225
20241218,130600,181277474,1034,1034,1034,1034,0
20241218,130500,181277474,1034,1034,1034,1034,295
20241218,130400,180972444,1033,1033,1033,1033,0
20241218,130300,180972444,1033,1030,1033,1030,283
20241218,130200,180680744,1030,1030,1030,1030,250
20241218,130100,180423244,1030,1033,1033,1030,11643
20241218,130000,168415877,1033,1033,1033,1033,0
20241218,125900,168415877,1033,1033,1033,1033,0
20241218,125800,168415877,1033,1033,1033,1033,0
20241218,125700,168415877,1033,1033,1033,1033,2301
20241218,125600,166038944,1034,1034,1034,1034,0
20241218,125500,166038944,1034,1034,1034,1034,0
20241218,125400,166038944,1034,1034,1034,1034,0
20241218,125300,166038944,1034,1034,1034,1034,53
20241218,125200,165984142,1034,1034,1034,1034,1959
20241218,125100,163958536,1037,1036,1037,1036,282
20241218,125000,163666103,1036,1036,1036,1036,0
20241218,124900,163666103,1036,1036,1036,1036,0
20241218,124800,163666103,1036,1036,1036,1036,0
20241218,124700,163666103,1036,1036,1036,1036,0
20241218,124600,163666103,1036,1036,1036,1036,0
20241218,124500,163666103,1036,1036,1036,1036,0
20241218,124400,163666103,1036,1036,1036,1036,1
20241218,124300,163665067,1033,1033,1033,1033,100
20241218,124200,163561767,1034,1036,1036,1034,1428
20241218,124100,162085199,1037,1037,1037,1037,1
20241218,124000,162084162,1037,1037,1037,1037,5
20241218,123900,162078977,1037,1037,1037,1037,5
20241218,123800,162073792,1037,1037,1037,1037,0
20241218,123700,162073792,1037,1037,1037,1037,0
20241218,123600,162073792,1037,1037,1037,1037,1
20241218,123500,162072755,1037,1037,1037,1037,0
20241218,123400,162072755,1037,1037,1037,1037,0
20241218,123300,162072755,1037,1037,1037,1037,5
20241218,123200,162067570,1037,1035,1037,1035,350
20241218,123100,161705220,1037,1037,1037,1037,0
20241218,123000,161705220,1037,1037,1037,1037,0
20241218,122900,161705220,1037,1037,1037,1037,0
20241218,122800,161705220,1037,1037,1037,1037,0
20241218,122700,161705220,1037,1037,1037,1037,1
20241218,122600,161704183,1037,1037,1037,1037,252
20241218,122500,161442859,1037,1036,1037,1036,235
20241218,122400,161199199,1035,1035,1035,1035,100
20241218,122300,161095699,1035,1035,1035,1035,0
20241218,122200,161095699,1035,1035,1035,1035,136
20241218,122100,160954939,1036,1036,1036,1036,1
20241218,122000,160953903,1038,1038,1038,1038,0
20241218,121900,160953903,1038,1038,1038,1038,4
20241218,121800,160949751,1035,1037,1037,1035,2284
20241218,121700,158583811,1037,1036,1037,1036,4
20241218,121600,158579664,1035,1036,1036,1035,3183
20241218,121500,155285208,1036,1037,1037,1036,2
20241218,121400,155283135,1037,1037,1037,1037,1
20241218,121300,155282098,1037,1037,1037,1037,25
20241218,121200,155256173,1035,1035,1035,1035,0
20241218,121100,155256173,1035,1035,1035,1035,0
20241218,121000,155256173,1035,1035,1035,1035,24
20241218,120900,155231333,1037,1037,1037,1037,0
20241218,120800,155231333,1037,1037,1037,1037,1
20241218,120700,155230296,1037,1037,1037,1037,0
20241218,120600,155230296,1037,1037,1037,1037,0
20241218,120500,155230296,1037,1037,1037,1037,0
20241218,120400,155230296,1037,1037,1037,1037,1
20241218,120300,155229259,1038,1037,1038,1037,220
20241218,120200,155000900,1034,1034,1034,1034,7
20241218,120100,154993662,1038,1038,1038,1038,0
20241218,120000,154993662,1038,1034,1038,1033,216
20241218,115900,154770513,1038,1038,1038,1038,0
20241218,115800,154770513,1038,1038,1038,1038,0
20241218,115700,154770513,1038,1038,1038,1038,0
20241218,115600,154770513,1038,1034,1038,1034,23
20241218,115500,154746720,1034,1034,1034,1034,126
20241218,115400,154616436,1034,1034,1034,1034,0
20241218,115300,154616436,1034,1034,1034,1034,0
20241218,115200,154616436,1034,1034,1034,1034,0
20241218,115100,154616436,1034,1034,1034,1034,10
20241218,115000,154606096,1035,1034,1037,1034,281
20241218,114900,154314994,1037,1037,1037,1037,1
20241218,114800,154313957,1034,1034,1034,1034,10
20241218,114700,154303617,1034,1034,1034,1034,1002
20241218,114600,153267549,1034,1034,1034,1034,0
20241218,114500,153267549,1034,1034,1034,1034,123
20241218,114400,153140367,1034,1034,1034,1034,145
20241218,114300,152990437,1033,1033,1033,1033,0
20241218,114200,152990437,1033,1033,1033,1033,0
20241218,114100,152990437,1033,1033,1033,1033,401
20241218,114000,152576204,1033,1033,1033,1033,241
20241218,113900,152327251,1034,1035,1035,1034,283
20241218,113800,152034628,1037,1037,1037,1037,0
20241218,113700,152034628,1037,1036,1037,1036,2
20241218,113600,152032555,1034,1034,1034,1034,8
20241218,113500,152024283,1033,1033,1033,1033,0
20241218,113400,152024283,1033,1033,1033,1033,0
20241218,113300,152024283,1033,1033,1033,1033,1355
20241218,113200,150624568,1033,1034,1034,1033,67
20241218,113100,150555296,1034,1034,1034,1034,0
20241218,113000,150555296,1034,1034,1034,1034,0
20241218,112900,150555296,1034,1034,1034,1034,31
20241218,112800,150523242,1037,1037,1037,1037,257
20241218,112700,150256733,1037,1037,1037,1037,0
20241218,112600,150256733,1037,1037,1037,1037,0
20241218,112500,150256733,1037,1037,1037,1037,0
20241218,112400,150256733,1037,1034,1037,1034,204
20241218,112300,150045794,1037,1037,1037,1037,0
20241218,112200,150045794,1037,1037,1037,1037,0
20241218,112100,150045794,1037,1037,1037,1037,0
20241218,112000,150045794,1037,1037,1037,1037,0
20241218,111900,150045794,1037,1037,1037,1037,2
20241218,111800,150043720,1037,1037,1037,1037,0
20241218,111700,150043720,1037,1037,1037,1037,0
20241218,111600,150043720,1037,1037,1037,1037,0
20241218,111500,150043720,1037,1037,1037,1037,102
20241218,111400,149937946,1030,1031,1031,1030,239
20241218,111300,149691631,1037,1037,1037,1037,4
20241218,111200,149687483,1037,1037,1037,1037,0
20241218,111100,149687483,1037,1037,1037,1037,0
20241218,111000,149687483,1037,1036,1037,1036,104
20241218,110900,149579738,1030,1035,1035,1030,1223
20241218,110800,148315548,1035,1035,1035,1035,7
20241218,110700,148308303,1027,1027,1027,1027,0
20241218,110600,148308303,1027,1027,1027,1027,0
20241218,110500,148308303,1027,1032,1032,1027,10000
20241218,110400,138019891,1035,1035,1035,1035,72
20241218,110300,137945371,1031,1031,1031,1031,1981
20241218,110200,135902960,1031,1031,1031,1031,0
20241218,110100,135902960,1031,1031,1031,1031,1227
20241218,110000,134637923,1031,1033,1033,1031,6128
20241218,105900,128314838,1032,1031,1032,1031,220
20241218,105800,128088003,1031,1035,1035,1031,366
20241218,105700,127709856,1035,1031,1035,1031,7
20241218,105600,127702619,1031,1031,1031,1031,0
20241218,105500,127702619,1031,1032,1032,1031,240
20241218,105400,127455163,1037,1032,1037,1032,2301
20241218,105300,125080526,1033,1035,1035,1033,2396
20241218,105200,122605380,1037,1037,1037,1037,0
20241218,105100,122605380,1037,1037,1037,1037,10
20241218,105000,122595010,1035,1035,1035,1035,9
20241218,104900,122585695,1034,1034,1034,1034,771
20241218,104800,121788481,1035,1035,1035,1035,0
20241218,104700,121788481,1035,1034,1035,1034,242
20241218,104600,121538243,1035,1035,1035,1035,1
20241218,104500,121537208,1035,1035,1035,1035,1001
20241218,104400,120501173,1035,1035,1035,1035,0
20241218,104300,120501173,1035,1035,1035,1034,568
20241218,104200,119913516,1038,1038,1038,1038,0
20241218,104100,119913516,1038,1033,1038,1033,598
20241218,104000,119295677,1033,1038,1038,1033,7232
20241218,103900,111813117,1042,1042,1042,1042,0
20241218,103800,111813117,1042,1042,1042,1042,0
20241218,103700,111813117,1042,1042,1042,1042,2
20241218,103600,111811033,1042,1042,1042,1042,10
20241218,103500,111800613,1039,1039,1039,1039,166
20241218,103400,111628139,1036,1037,1037,1036,1215
20241218,103300,110368933,1039,1039,1039,1039,1
20241218,103200,110367894,1039,1039,1039,1039,10
20241218,103100,110357504,1037,1038,1038,1037,700
20241218,103000,109631514,1039,1039,1039,1039,0
20241218,102900,109631514,1039,1038,1039,1038,1930
20241218,102800,107628171,1039,1039,1039,1039,130
20241218,102700,107493101,1039,1039,1039,1039,950
20241218,102600,106506051,1041,1041,1041,1041,0
20241218,102500,106506051,1041,1041,1041,1041,0
20241218,102400,106506051,1041,1041,1041,1041,166
20241218,102300,106333245,1041,1041,1041,1041,10
20241218,102200,106322835,1041,1040,1041,1039,137
20241218,102100,106180450,1041,1041,1041,1041,0
20241218,102000,106180450,1041,1041,1041,1041,166
20241218,101900,106007644,1041,1041,1041,1041,510
20241218,101800,105476734,1040,1040,1040,1040,23
20241218,101700,105452814,1041,1041,1041,1041,0
20241218,101600,105452814,1041,1040,1041,1040,978
20241218,101500,104435693,1040,1037,1040,1037,1210
20241218,101400,103180293,1037,1037,1037,1037,0
20241218,101300,103180293,1037,1038,1038,1037,400
20241218,101200,102765485,1038,1038,1038,1038,50
20241218,101100,102713585,1040,1039,1040,1039,2365
20241218,101000,100255993,1039,1039,1039,1039,0
20241218,100900,100255993,1039,1039,1039,1039,72
20241218,100800,100181185,1037,1037,1037,1037,5000
20241218,100700,94996185,1035,1035,1035,1035,0
20241218,100600,94996185,1035,1039,1039,1035,214
20241218,100500,94774679,1035,1036,1036,1035,999
20241218,100400,93740634,1034,1034,1034,1034,19
20241218,100300,93720988,1040,1040,1040,1040,1
20241218,100200,93719948,1034,1034,1034,1034,234
20241218,100100,93477992,1034,1034,1034,1034,0
20241218,100000,93477992,1034,1034,1034,1034,1
20241218,095900,93476958,1034,1035,1035,1034,2000
20241218,095800,91408567,1035,1035,1035,1035,0
20241218,095700,91408567,1035,1035,1035,1035,3440
20241218,095600,87848167,1034,1034,1034,1034,1500
20241218,095500,86297167,1035,1036,1036,1035,1454
20241218,095400,84792102,1037,1038,1038,1037,65
20241218,095300,84724677,1038,1038,1038,1038,0
20241218,095200,84724677,1038,1038,1038,1038,1000
20241218,095100,83686677,1038,1038,1038,1038,0
20241218,095000,83686677,1038,1038,1038,1038,6
20241218,094900,83680449,1038,1038,1038,1038,4
20241218,094800,83676297,1034,1034,1034,1034,3
20241218,094700,83673195,1034,1038,1038,1034,1637
20241218,094600,81980533,1033,1034,1034,1033,7932
20241218,094500,73786578,1035,1035,1035,1035,1109
20241218,094400,72638763,1040,1040,1040,1035,371
20241218,094300,72253683,1040,1040,1040,1040,18
20241218,094200,72234963,1040,1042,1042,1033,15142
20241218,094100,56558270,1037,1042,1042,1037,1737
20241218,094000,54755160,1038,1038,1038,1038,864
20241218,093900,53858328,1038,1038,1038,1037,1172
20241218,093800,52642424,1038,1042,1042,1038,1033
20241218,093700,51570166,1037,1037,1037,1037,50
20241218,093600,51518316,1038,1038,1038,1038,2375
20241218,093500,49053066,1038,1040,1044,1038,4964
20241218,093400,43897917,1044,1045,1045,1044,7
20241218,093300,43890603,1040,1040,1040,1040,0
20241218,093200,43890603,1040,1045,1045,1040,9
20241218,093100,43881223,1040,1039,1040,1039,357
20241218,093000,43510164,1039,1039,1039,1039,5854
20241218,092900,37427858,1039,1041,1041,1039,7228
20241218,092800,29914806,1045,1045,1045,1045,54
20241218,092700,29858376,1040,1041,1041,1040,5759
20241218,092600,23864743,1041,1041,1041,1041,214
20241218,092500,23641969,1041,1041,1041,1041,0
20241218,092400,23641969,1041,1041,1041,1041,0
20241218,092300,23641969,1041,1047,1047,1041,15975
20241218,092200,6951267,1048,1048,1048,1048,60
20241218,092100,6888387,1049,1049,1049,1049,0
20241218,092000,6888387,1049,1053,1053,1049,200
20241218,091900,6678187,1054,1054,1054,1054,0
20241218,091800,6678187,1054,1054,1054,1054,48
20241218,091700,6627595,1055,1055,1055,1055,50
20241218,091600,6574845,1055,1055,1055,1055,452
20241218,091500,6097985,1056,1056,1056,1056,0
20241218,091400,6097985,1056,1053,1056,1053,549
20241218,091300,5518454,1052,1051,1052,1051,176
20241218,091200,5333459,1051,1051,1051,1051,0
20241218,091100,5333459,1051,1051,1051,1051,50
20241218,091000,5280909,1051,1051,1051,1051,15
20241218,090900,5265144,1047,1046,1047,1046,857
20241218,090800,4368717,1051,1051,1051,1051,0
20241218,090700,4368717,1051,1051,1051,1051,235
20241218,090600,4121732,1051,1044,1051,1044,220
20241218,090500,3890547,1044,1045,1045,1044,1998
20241218,090400,1802686,1045,1045,1045,1045,0
20241218,090300,1802686,1045,1045,1045,1045,0
20241218,090200,1802686,1045,1046,1049,1045,121
20241218,090100,1676076,1049,1047,1049,1047,100
20241218,090000,1571340,1047,1049,1049,1047,1498