KissMeData/053690/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,193700,2691753940,17560,17560,17560,17560,4035
20241218,193600,2691753940,17560,17560,17560,17560,0
20241218,193500,2691753940,17560,17560,17560,17560,0
20241218,193400,2691753940,17560,17560,17560,17560,0
20241218,193300,2691753940,17560,17560,17560,17560,0
20241218,193200,2691753940,17560,17560,17560,17560,0
20241218,193100,2691753940,17560,17560,17560,17560,0
20241218,193000,2691753940,17560,17560,17560,17560,0
20241218,192900,2691753940,17560,17560,17560,17560,0
20241218,192800,2691753940,17560,17560,17560,17560,0
20241218,192700,2691753940,17560,17560,17560,17560,0
20241218,192600,2691753940,17560,17560,17560,17560,0
20241218,192500,2691753940,17560,17560,17560,17560,0
20241218,192400,2691753940,17560,17560,17560,17560,0
20241218,192300,2691753940,17560,17560,17560,17560,0
20241218,192200,2691753940,17560,17560,17560,17560,0
20241218,192100,2691753940,17560,17560,17560,17560,0
20241218,192000,2691753940,17560,17560,17560,17560,0
20241218,191900,2691753940,17560,17560,17560,17560,0
20241218,191800,2691753940,17560,17560,17560,17560,0
20241218,191700,2691753940,17560,17560,17560,17560,0
20241218,191600,2691753940,17560,17560,17560,17560,0
20241218,191500,2691753940,17560,17560,17560,17560,0
20241218,191400,2691753940,17560,17560,17560,17560,0
20241218,191300,2691753940,17560,17560,17560,17560,0
20241218,191200,2691753940,17560,17560,17560,17560,0
20241218,191100,2691753940,17560,17560,17560,17560,0
20241218,191000,2691753940,17560,17560,17560,17560,0
20241218,190900,2691753940,17560,17560,17560,17560,0
20241218,190800,2691753940,17560,17560,17560,17560,0
20241218,190700,2691753940,17560,17560,17560,17560,4035
20241218,190600,2691753940,17560,17560,17560,17560,0
20241218,190500,2691753940,17560,17560,17560,17560,0
20241218,190400,2691753940,17560,17560,17560,17560,0
20241218,190300,2691753940,17560,17560,17560,17560,0
20241218,190200,2691753940,17560,17560,17560,17560,0
20241218,190100,2691753940,17560,17560,17560,17560,0
20241218,190000,2691753940,17560,17560,17560,17560,0
20241218,185900,2691753940,17560,17560,17560,17560,0
20241218,185800,2691753940,17560,17560,17560,17560,0
20241218,185700,2691753940,17560,17560,17560,17560,0
20241218,185600,2691753940,17560,17560,17560,17560,0
20241218,185500,2691753940,17560,17560,17560,17560,0
20241218,185400,2691753940,17560,17560,17560,17560,0
20241218,185300,2691753940,17560,17560,17560,17560,0
20241218,185200,2691753940,17560,17560,17560,17560,0
20241218,185100,2691753940,17560,17560,17560,17560,0
20241218,185000,2691753940,17560,17560,17560,17560,0
20241218,184900,2691753940,17560,17560,17560,17560,0
20241218,184800,2691753940,17560,17560,17560,17560,0
20241218,184700,2691753940,17560,17560,17560,17560,0
20241218,184600,2691753940,17560,17560,17560,17560,0
20241218,184500,2691753940,17560,17560,17560,17560,0
20241218,184400,2691753940,17560,17560,17560,17560,0
20241218,184300,2691753940,17560,17560,17560,17560,0
20241218,184200,2691753940,17560,17560,17560,17560,0
20241218,184100,2691753940,17560,17560,17560,17560,0
20241218,184000,2691753940,17560,17560,17560,17560,0
20241218,183900,2691753940,17560,17560,17560,17560,0
20241218,183800,2691753940,17560,17560,17560,17560,0
20241218,183700,2691753940,17560,17560,17560,17560,4035
20241218,183600,2691753940,17560,17560,17560,17560,0
20241218,183500,2691753940,17560,17560,17560,17560,0
20241218,183400,2691753940,17560,17560,17560,17560,0
20241218,183300,2691753940,17560,17560,17560,17560,0
20241218,183200,2691753940,17560,17560,17560,17560,0
20241218,183100,2691753940,17560,17560,17560,17560,0
20241218,183000,2691753940,17560,17560,17560,17560,0
20241218,182900,2691753940,17560,17560,17560,17560,0
20241218,182800,2691753940,17560,17560,17560,17560,0
20241218,182700,2691753940,17560,17560,17560,17560,0
20241218,182600,2691753940,17560,17560,17560,17560,0
20241218,182500,2691753940,17560,17560,17560,17560,0
20241218,182400,2691753940,17560,17560,17560,17560,0
20241218,182300,2691753940,17560,17560,17560,17560,0
20241218,182200,2691753940,17560,17560,17560,17560,0
20241218,182100,2691753940,17560,17560,17560,17560,0
20241218,182000,2691753940,17560,17560,17560,17560,0
20241218,181900,2691753940,17560,17560,17560,17560,0
20241218,181800,2691753940,17560,17560,17560,17560,0
20241218,181700,2691753940,17560,17560,17560,17560,0
20241218,181600,2691753940,17560,17560,17560,17560,0
20241218,181500,2691753940,17560,17560,17560,17560,0
20241218,181400,2691753940,17560,17560,17560,17560,0
20241218,181300,2691753940,17560,17560,17560,17560,0
20241218,181200,2691753940,17560,17560,17560,17560,0
20241218,181100,2691753940,17560,17560,17560,17560,0
20241218,181000,2691753940,17560,17560,17560,17560,0
20241218,180900,2691753940,17560,17560,17560,17560,0
20241218,180800,2691753940,17560,17560,17560,17560,0
20241218,180700,2691753940,17560,17560,17560,17560,4035
20241218,180600,2691753940,17560,17560,17560,17560,0
20241218,180500,2691753940,17560,17560,17560,17560,0
20241218,180400,2691753940,17560,17560,17560,17560,0
20241218,180300,2691753940,17560,17560,17560,17560,0
20241218,180200,2691753940,17560,17560,17560,17560,0
20241218,180100,2691753940,17560,17560,17560,17560,0
20241218,180000,2691753940,17560,17560,17560,17560,0
20241218,175900,2691753940,17560,17560,17560,17560,0
20241218,175800,2691753940,17560,17560,17560,17560,0
20241218,175700,2691753940,17560,17560,17560,17560,0
20241218,175600,2691753940,17560,17560,17560,17560,0
20241218,175500,2691753940,17560,17560,17560,17560,0
20241218,175400,2691753940,17560,17560,17560,17560,0
20241218,175300,2691753940,17560,17560,17560,17560,0
20241218,175200,2691753940,17560,17560,17560,17560,0
20241218,175100,2691753940,17560,17560,17560,17560,0
20241218,175000,2691753940,17560,17560,17560,17560,0
20241218,174900,2691753940,17560,17560,17560,17560,0
20241218,174800,2691753940,17560,17560,17560,17560,0
20241218,174700,2691753940,17560,17560,17560,17560,0
20241218,174600,2691753940,17560,17560,17560,17560,0
20241218,174500,2691753940,17560,17560,17560,17560,0
20241218,174400,2691753940,17560,17560,17560,17560,0
20241218,174300,2691753940,17560,17560,17560,17560,0
20241218,174200,2691753940,17560,17560,17560,17560,0
20241218,174100,2691753940,17560,17560,17560,17560,0
20241218,174000,2691753940,17560,17560,17560,17560,0
20241218,173900,2691753940,17560,17560,17560,17560,0
20241218,173800,2691753940,17560,17560,17560,17560,0
20241218,173700,2691753940,17560,17560,17560,17560,4035
20241218,173600,2691753940,17560,17560,17560,17560,0
20241218,173500,2691753940,17560,17560,17560,17560,0
20241218,173400,2691753940,17560,17560,17560,17560,0
20241218,173300,2691753940,17560,17560,17560,17560,0
20241218,173200,2691753940,17560,17560,17560,17560,0
20241218,173100,2691753940,17560,17560,17560,17560,0
20241218,173000,2691753940,17560,17560,17560,17560,0
20241218,172900,2691753940,17560,17560,17560,17560,0
20241218,172800,2691753940,17560,17560,17560,17560,0
20241218,172700,2691753940,17560,17560,17560,17560,0
20241218,172600,2691753940,17560,17560,17560,17560,0
20241218,172500,2691753940,17560,17560,17560,17560,0
20241218,172400,2691753940,17560,17560,17560,17560,0
20241218,172300,2691753940,17560,17560,17560,17560,0
20241218,172200,2691753940,17560,17560,17560,17560,0
20241218,172100,2691753940,17560,17560,17560,17560,0
20241218,172000,2691753940,17560,17560,17560,17560,0
20241218,171900,2691753940,17560,17560,17560,17560,0
20241218,171800,2691753940,17560,17560,17560,17560,0
20241218,171700,2691753940,17560,17560,17560,17560,0
20241218,171600,2691753940,17560,17560,17560,17560,0
20241218,171500,2691753940,17560,17560,17560,17560,0
20241218,171400,2691753940,17560,17560,17560,17560,0
20241218,171300,2691753940,17560,17560,17560,17560,0
20241218,171200,2691753940,17560,17560,17560,17560,0
20241218,171100,2691753940,17560,17560,17560,17560,0
20241218,171000,2691753940,17560,17560,17560,17560,0
20241218,170900,2691753940,17560,17560,17560,17560,0
20241218,170800,2691753940,17560,17560,17560,17560,0
20241218,170700,2691753940,17560,17560,17560,17560,4035
20241218,170600,2691753940,17560,17560,17560,17560,0
20241218,170500,2691753940,17560,17560,17560,17560,0
20241218,170400,2691753940,17560,17560,17560,17560,0
20241218,170300,2691753940,17560,17560,17560,17560,0
20241218,170200,2691753940,17560,17560,17560,17560,0
20241218,170100,2691753940,17560,17560,17560,17560,0
20241218,170000,2691753940,17560,17560,17560,17560,0
20241218,165900,2691753940,17560,17560,17560,17560,0
20241218,165800,2691753940,17560,17560,17560,17560,0
20241218,165700,2691753940,17560,17560,17560,17560,0
20241218,165600,2691753940,17560,17560,17560,17560,0
20241218,165500,2691753940,17560,17560,17560,17560,0
20241218,165400,2691753940,17560,17560,17560,17560,0
20241218,165300,2691753940,17560,17560,17560,17560,0
20241218,165200,2691753940,17560,17560,17560,17560,0
20241218,165100,2691753940,17560,17560,17560,17560,0
20241218,165000,2691753940,17560,17560,17560,17560,0
20241218,164900,2691753940,17560,17560,17560,17560,0
20241218,164800,2691753940,17560,17560,17560,17560,0
20241218,164700,2691753940,17560,17560,17560,17560,0
20241218,164600,2691753940,17560,17560,17560,17560,0
20241218,164500,2691753940,17560,17560,17560,17560,0
20241218,164400,2691753940,17560,17560,17560,17560,0
20241218,164300,2691753940,17560,17560,17560,17560,0
20241218,164200,2691753940,17560,17560,17560,17560,0
20241218,164100,2691753940,17560,17560,17560,17560,0
20241218,164000,2691753940,17560,17560,17560,17560,0
20241218,163900,2691753940,17560,17560,17560,17560,0
20241218,163800,2691753940,17560,17560,17560,17560,0
20241218,163700,2691753940,17560,17560,17560,17560,4035
20241218,163600,2691753940,17560,17560,17560,17560,0
20241218,163500,2691753940,17560,17560,17560,17560,0
20241218,163400,2691753940,17560,17560,17560,17560,0
20241218,163300,2691753940,17560,17560,17560,17560,0
20241218,163200,2691753940,17560,17560,17560,17560,0
20241218,163100,2691753940,17560,17560,17560,17560,0
20241218,163000,2691753940,17560,17560,17560,17560,0
20241218,162900,2691753940,17560,17560,17560,17560,0
20241218,162800,2691753940,17560,17560,17560,17560,0
20241218,162700,2691753940,17560,17560,17560,17560,0
20241218,162600,2691753940,17560,17560,17560,17560,0
20241218,162500,2691753940,17560,17560,17560,17560,0
20241218,162400,2691753940,17560,17560,17560,17560,0
20241218,162300,2691753940,17560,17560,17560,17560,0
20241218,162200,2691753940,17560,17560,17560,17560,0
20241218,162100,2691753940,17560,17560,17560,17560,0
20241218,162000,2691753940,17560,17560,17560,17560,0
20241218,161900,2691753940,17560,17560,17560,17560,0
20241218,161800,2691753940,17560,17560,17560,17560,0
20241218,161700,2691753940,17560,17560,17560,17560,0
20241218,161600,2691753940,17560,17560,17560,17560,0
20241218,161500,2691753940,17560,17560,17560,17560,0
20241218,161400,2691753940,17560,17560,17560,17560,0
20241218,161300,2691753940,17560,17560,17560,17560,0
20241218,161200,2691753940,17560,17560,17560,17560,0
20241218,161100,2691753940,17560,17560,17560,17560,0
20241218,161000,2691753940,17560,17560,17560,17560,0
20241218,160900,2691753940,17560,17560,17560,17560,0
20241218,160800,2691753940,17560,17560,17560,17560,0
20241218,160700,2691753940,17560,17560,17560,17560,4035
20241218,160600,2691753940,17560,17560,17560,17560,0
20241218,160500,2691753940,17560,17560,17560,17560,0
20241218,160400,2691753940,17560,17560,17560,17560,0
20241218,160300,2691753940,17560,17560,17560,17560,0
20241218,160200,2691753940,17560,17560,17560,17560,0
20241218,160100,2691753940,17560,17560,17560,17560,0
20241218,160000,2691753940,17560,17560,17560,17560,0
20241218,155900,2691753940,17560,17560,17560,17560,0
20241218,155800,2691753940,17560,17560,17560,17560,0
20241218,155700,2691753940,17560,17560,17560,17560,0
20241218,155600,2691753940,17560,17560,17560,17560,0
20241218,155500,2691753940,17560,17560,17560,17560,0
20241218,155400,2691753940,17560,17560,17560,17560,0
20241218,155300,2691753940,17560,17560,17560,17560,0
20241218,155200,2691753940,17560,17560,17560,17560,0
20241218,155100,2691753940,17560,17560,17560,17560,0
20241218,155000,2691753940,17560,17560,17560,17560,0
20241218,154900,2691753940,17560,17560,17560,17560,0
20241218,154800,2691753940,17560,17560,17560,17560,0
20241218,154700,2691753940,17560,17560,17560,17560,0
20241218,154600,2691753940,17560,17560,17560,17560,0
20241218,154500,2691753940,17560,17560,17560,17560,0
20241218,154400,2691753940,17560,17560,17560,17560,0
20241218,154300,2691753940,17560,17560,17560,17560,0
20241218,154200,2691753940,17560,17560,17560,17560,0
20241218,154100,2691753940,17560,17560,17560,17560,0
20241218,154000,2691753940,17560,17560,17560,17560,0
20241218,153900,2691753940,17560,17560,17560,17560,0
20241218,153800,2691753940,17560,17560,17560,17560,0
20241218,153700,2691753940,17560,17560,17560,17560,4035
20241218,153600,2691753940,17560,17560,17560,17560,0
20241218,153500,2691753940,17560,17560,17560,17560,0
20241218,153400,2691753940,17560,17560,17560,17560,0
20241218,153300,2691753940,17560,17560,17560,17560,0
20241218,153200,2691753940,17560,17560,17560,17560,0
20241218,153100,2691753940,17560,17560,17560,17560,0
20241218,153000,2691753940,17560,17560,17560,17560,4035
20241218,152900,2620899340,17570,17570,17570,17570,0
20241218,152800,2620899340,17570,17570,17570,17570,0
20241218,152700,2620899340,17570,17570,17570,17570,0
20241218,152600,2620899340,17570,17570,17570,17570,0
20241218,152500,2620899340,17570,17570,17570,17570,0
20241218,152400,2620899340,17570,17570,17570,17570,0
20241218,152300,2620899340,17570,17570,17570,17570,0
20241218,152200,2620899340,17570,17570,17570,17570,0
20241218,152100,2620899340,17570,17570,17570,17570,0
20241218,152000,2620899340,17570,17570,17570,17570,0
20241218,151900,2620899340,17570,17570,17580,17570,224
20241218,151800,2616963540,17570,17590,17590,17570,257
20241218,151700,2612446710,17600,17570,17600,17570,791
20241218,151600,2598537330,17580,17560,17580,17560,78
20241218,151500,2597166980,17580,17570,17580,17570,1028
20241218,151400,2579100680,17580,17570,17580,17570,19
20241218,151300,2578766730,17570,17570,17580,17570,174
20241218,151200,2575709240,17580,17600,17600,17570,13
20241218,151100,2575480740,17580,17600,17600,17580,320
20241218,151000,2569855040,17600,17580,17610,17580,11
20241218,150900,2569661520,17610,17610,17610,17610,20
20241218,150800,2569309320,17610,17620,17620,17610,14
20241218,150700,2569062740,17620,17560,17620,17550,439
20241218,150600,2561349830,17570,17550,17570,17550,403
20241218,150500,2554274480,17560,17580,17580,17560,525
20241218,150400,2545053350,17580,17580,17580,17570,427
20241218,150300,2537548890,17570,17580,17580,17570,485
20241218,150200,2529024990,17580,17580,17580,17580,1484
20241218,150100,2502936270,17580,17570,17580,17570,66
20241218,150000,2501776290,17580,17570,17580,17570,98
20241218,145900,2500054330,17580,17570,17580,17570,581
20241218,145800,2489846090,17580,17580,17580,17570,60
20241218,145700,2488791330,17580,17590,17590,17580,615
20241218,145600,2477979580,17580,17580,17580,17580,65
20241218,145500,2476836880,17590,17580,17590,17570,1084
20241218,145400,2457780620,17600,17590,17600,17580,57
20241218,145300,2456778080,17600,17590,17600,17590,45
20241218,145200,2455986520,17590,17590,17590,17590,27
20241218,145100,2455511590,17590,17580,17590,17570,104
20241218,145000,2453683300,17580,17570,17580,17570,16
20241218,144900,2453402130,17590,17580,17590,17580,191
20241218,144800,2450042980,17580,17550,17580,17550,12
20241218,144700,2449832200,17580,17580,17590,17580,80
20241218,144600,2448425760,17590,17580,17590,17550,93
20241218,144500,2446791020,17580,17580,17580,17540,596
20241218,144400,2436329100,17590,17590,17590,17590,6
20241218,144300,2436223560,17590,17580,17590,17580,17
20241218,144200,2435924600,17590,17550,17590,17550,523
20241218,144100,2426745570,17600,17600,17600,17600,4
20241218,144000,2426675170,17610,17610,17610,17550,33
20241218,143900,2426094940,17610,17570,17610,17570,16
20241218,143800,2425813740,17620,17560,17620,17550,27
20241218,143700,2425339460,17620,17620,17620,17620,11
20241218,143600,2425145640,17620,17620,17620,17550,12
20241218,143500,2424934620,17530,17610,17610,17530,2001
20241218,143400,2389794840,17600,17600,17600,17600,12
20241218,143300,2389583640,17600,17620,17620,17600,106
20241218,143200,2387718020,17630,17630,17630,17630,4
20241218,143100,2387647500,17580,17580,17630,17580,34
20241218,143000,2387049580,17630,17630,17630,17570,12
20241218,142900,2386838380,17570,17640,17640,17570,1608
20241218,142800,2358538770,17630,17630,17630,17630,470
20241218,142700,2350252670,17640,17630,17640,17630,30
20241218,142600,2349723650,17630,17640,17640,17630,504
20241218,142500,2340838090,17640,17630,17640,17630,86
20241218,142400,2339321710,17630,17630,17630,17630,631
20241218,142300,2328197180,17630,17630,17630,17630,6
20241218,142200,2328091400,17620,17600,17620,17600,79
20241218,142100,2326699560,17620,17620,17620,17620,21
20241218,142000,2326329540,17630,17620,17630,17620,113
20241218,141900,2324338420,17620,17600,17620,17600,36
20241218,141800,2323704220,17620,17640,17640,17620,1093
20241218,141700,2304445460,17620,17620,17620,17620,7
20241218,141600,2304322120,17640,17640,17640,17620,26
20241218,141500,2303863600,17650,17640,17650,17620,1154
20241218,141400,2283506840,17630,17620,17630,17620,198
20241218,141300,2280016730,17620,17620,17620,17610,102
20241218,141200,2278220350,17620,17620,17630,17620,853
20241218,141100,2263190460,17630,17620,17630,17620,23
20241218,141000,2262785040,17620,17590,17620,17590,842
20241218,140900,2247953600,17590,17580,17600,17580,38
20241218,140800,2247285420,17580,17580,17580,17580,7
20241218,140700,2247162360,17580,17590,17590,17570,58
20241218,140600,2246142680,17590,17590,17590,17590,7
20241218,140500,2246019550,17590,17590,17590,17590,1
20241218,140400,2246001960,17590,17590,17590,17590,79
20241218,140300,2244612350,17600,17600,17600,17600,3
20241218,140200,2244559550,17610,17610,17610,17610,16
20241218,140100,2244277790,17620,17600,17620,17590,489
20241218,140000,2235676210,17600,17600,17600,17600,261
20241218,135900,2231082610,17620,17600,17620,17600,155
20241218,135800,2228354050,17600,17590,17600,17590,21
20241218,135700,2227984600,17600,17600,17620,17600,54
20241218,135600,2227034120,17610,17620,17620,17610,28
20241218,135500,2226540990,17610,17620,17620,17610,27
20241218,135400,2226065310,17620,17610,17620,17610,551
20241218,135300,2216361690,17620,17590,17620,17590,775
20241218,135200,2202717580,17590,17580,17590,17570,811
20241218,135100,2188465280,17590,17600,17600,17590,504
20241218,135000,2179599870,17600,17570,17600,17570,10
20241218,134900,2179424100,17590,17600,17600,17580,90
20241218,134800,2177841810,17580,17600,17600,17580,3
20241218,134700,2177789050,17600,17570,17600,17570,12
20241218,134600,2177578060,17600,17570,17600,17570,423
20241218,134500,2170145860,17600,17600,17600,17600,4
20241218,134400,2170075460,17600,17600,17600,17550,11
20241218,134300,2169882160,17600,17550,17600,17550,567
20241218,134200,2159927090,17550,17550,17550,17550,187
20241218,134100,2156645240,17550,17540,17550,17540,52
20241218,134000,2155733100,17550,17550,17550,17550,4
20241218,133900,2155662900,17550,17540,17550,17540,136
20241218,133800,2153276320,17540,17530,17540,17520,511
20241218,133700,2144314790,17530,17510,17530,17510,145
20241218,133600,2141775200,17530,17520,17530,17510,2486
20241218,133500,2098235320,17520,17530,17540,17520,256
20241218,133400,2093747700,17540,17530,17540,17530,47
20241218,133300,2092923730,17540,17540,17540,17540,5
20241218,133200,2092836030,17530,17540,17540,17530,25
20241218,133100,2092397730,17530,17540,17540,17530,11
20241218,133000,2092204890,17530,17540,17540,17530,43
20241218,132900,2091451070,17540,17540,17540,17530,89
20241218,132800,2089890850,17540,17540,17540,17540,4
20241218,132700,2089820690,17540,17530,17540,17530,20
20241218,132600,2089469940,17540,17550,17550,17530,243
20241218,132500,2085210100,17540,17560,17560,17540,43
20241218,132400,2084455220,17560,17540,17560,17520,334
20241218,132300,2078600070,17530,17530,17550,17530,75
20241218,132200,2077285260,17530,17550,17550,17530,139
20241218,132100,2074847710,17560,17560,17560,17550,8
20241218,132000,2074707270,17560,17560,17560,17550,29
20241218,131900,2074198090,17550,17550,17550,17540,37
20241218,131800,2073548810,17540,17520,17550,17520,90
20241218,131700,2071970510,17530,17540,17540,17520,733
20241218,131600,2059128020,17550,17560,17560,17530,12
20241218,131500,2058917550,17520,17550,17570,17520,2016
20241218,131400,2023574390,17570,17550,17570,17550,11
20241218,131300,2023381320,17580,17550,17580,17550,8
20241218,131200,2023240890,17580,17550,17580,17550,8
20241218,131100,2023100460,17580,17580,17580,17580,0
20241218,131000,2023100460,17580,17580,17580,17580,0
20241218,130900,2023100460,17580,17550,17580,17540,109
20241218,130800,2021187540,17550,17550,17550,17550,220
20241218,130700,2017326540,17550,17570,17570,17550,778
20241218,130600,2003672120,17580,17570,17580,17560,1615
20241218,130500,1975299380,17560,17570,17570,17560,177
20241218,130400,1972190590,17580,17580,17580,17580,10
20241218,130300,1972014790,17570,17570,17580,17570,29
20241218,130200,1971505240,17580,17580,17580,17560,152
20241218,130100,1968836080,17580,17570,17580,17560,233
20241218,130000,1964742330,17580,17590,17590,17570,508
20241218,125900,1955815710,17590,17580,17590,17570,251
20241218,125800,1951403220,17600,17600,17600,17600,6
20241218,125700,1951297620,17600,17580,17600,17580,45
20241218,125600,1950506440,17600,17600,17600,17600,0
20241218,125500,1950506440,17600,17590,17600,17590,8
20241218,125400,1950365710,17590,17610,17610,17590,1022
20241218,125300,1932378570,17600,17600,17600,17600,0
20241218,125200,1932378570,17600,17600,17600,17600,38
20241218,125100,1931709770,17600,17590,17600,17580,10
20241218,125000,1931533920,17570,17580,17580,17570,20
20241218,124900,1931182510,17570,17590,17590,17570,289
20241218,124800,1926099460,17590,17600,17620,17590,150
20241218,124700,1923459170,17620,17620,17620,17620,5
20241218,124600,1923371070,17620,17620,17620,17620,2
20241218,124500,1923335830,17570,17600,17610,17570,107
20241218,124400,1921452800,17600,17560,17600,17560,9
20241218,124300,1921294720,17560,17590,17590,17560,545
20241218,124200,1911712380,17600,17630,17630,17600,148
20241218,124100,1909107480,17610,17610,17610,17610,23
20241218,124000,1908702450,17610,17610,17610,17610,103
20241218,123900,1906888620,17630,17630,17630,17630,28
20241218,123800,1906394980,17610,17610,17610,17610,7
20241218,123700,1906271710,17610,17650,17650,17610,402
20241218,123600,1899185670,17650,17650,17650,17650,11
20241218,123500,1898991520,17650,17640,17650,17640,34
20241218,123400,1898391490,17640,17650,17650,17640,26
20241218,123300,1897932650,17650,17650,17650,17650,69
20241218,123200,1896714800,17640,17640,17650,17640,612
20241218,123100,1885914490,17630,17640,17640,17630,57
20241218,123000,1884909180,17640,17630,17640,17630,13
20241218,122900,1884679980,17630,17630,17630,17630,24
20241218,122800,1884256860,17630,17630,17630,17620,94
20241218,122700,1882599770,17620,17620,17620,17620,72
20241218,122600,1881331130,17620,17620,17620,17620,485
20241218,122500,1872785430,17600,17620,17620,17600,167
20241218,122400,1869844210,17620,17620,17620,17610,297
20241218,122300,1864613590,17620,17610,17620,17610,272
20241218,122200,1859821740,17610,17600,17610,17600,327
20241218,122100,1854063400,17600,17600,17600,17600,1
20241218,122000,1854045800,17590,17610,17610,17590,4
20241218,121900,1853975400,17610,17590,17610,17590,829
20241218,121800,1839378760,17600,17590,17600,17590,2
20241218,121700,1839343570,17600,17590,17600,17590,57
20241218,121600,1838340930,17600,17600,17600,17590,13
20241218,121500,1838112220,17590,17590,17590,17590,63
20241218,121400,1837004050,17600,17600,17600,17600,1
20241218,121300,1836986450,17590,17600,17600,17590,8
20241218,121200,1836845710,17600,17600,17600,17590,116
20241218,121100,1834805180,17600,17590,17600,17590,7
20241218,121000,1834682040,17600,17600,17600,17600,100
20241218,120900,1832922040,17600,17600,17600,17600,28
20241218,120800,1832429240,17600,17590,17600,17590,60
20241218,120700,1831373300,17600,17590,17600,17590,46
20241218,120600,1830564030,17590,17590,17590,17590,0
20241218,120500,1830564030,17590,17560,17590,17560,7
20241218,120400,1830441080,17590,17590,17590,17590,11
20241218,120300,1830247590,17590,17560,17590,17560,8
20241218,120200,1830107080,17560,17560,17560,17560,7
20241218,120100,1829984160,17590,17550,17590,17540,1174
20241218,120000,1809353480,17550,17550,17550,17550,60
20241218,115900,1808300480,17540,17540,17550,17540,15
20241218,115800,1808037360,17550,17550,17550,17540,96
20241218,115700,1806352760,17550,17550,17550,17550,10
20241218,115600,1806177260,17550,17540,17550,17540,24
20241218,115500,1805756180,17550,17550,17550,17550,461
20241218,115400,1797665630,17550,17550,17550,17550,103
20241218,115300,1795857980,17550,17550,17550,17540,21
20241218,115200,1795489560,17540,17540,17540,17540,59
20241218,115100,1794454700,17550,17550,17550,17550,5
20241218,115000,1794366950,17540,17550,17550,17540,7
20241218,114900,1794244160,17550,17550,17550,17550,1
20241218,114800,1794226610,17550,17540,17550,17540,101
20241218,114700,1792455060,17550,17530,17550,17530,11
20241218,114600,1792262100,17550,17550,17550,17550,0
20241218,114500,1792262100,17550,17550,17550,17550,0
20241218,114400,1792262100,17550,17550,17550,17530,183
20241218,114300,1789052810,17540,17550,17550,17540,2
20241218,114200,1789017720,17550,17550,17550,17550,100
20241218,114100,1787262720,17550,17540,17550,17540,99
20241218,114000,1785526240,17540,17530,17540,17530,28
20241218,113900,1785035290,17540,17540,17540,17540,24
20241218,113800,1784614330,17540,17540,17540,17530,8
20241218,113700,1784474070,17540,17540,17540,17540,13
20241218,113600,1784246050,17540,17520,17540,17520,147
20241218,113500,1781669970,17530,17540,17540,17520,177
20241218,113400,1778567230,17540,17540,17540,17540,10
20241218,113300,1778391830,17540,17530,17540,17530,68
20241218,113200,1777199720,17540,17540,17540,17540,102
20241218,113100,1775410640,17540,17540,17540,17540,50
20241218,113000,1774533640,17540,17540,17550,17530,115
20241218,112900,1772516660,17550,17540,17550,17530,255
20241218,112800,1768045340,17540,17540,17540,17530,5
20241218,112700,1767957650,17530,17540,17540,17530,385
20241218,112600,1761206100,17550,17530,17550,17530,323
20241218,112500,1755541510,17540,17540,17540,17540,33
20241218,112400,1754962690,17540,17540,17540,17530,33
20241218,112300,1754384070,17540,17530,17540,17530,17
20241218,112200,1754086050,17540,17530,17540,17520,99
20241218,112100,1752350680,17530,17530,17530,17520,17
20241218,112000,1752052730,17530,17520,17530,17520,10
20241218,111900,1751877490,17520,17530,17530,17520,51
20241218,111800,1750983960,17510,17540,17540,17510,397
20241218,111700,1744030740,17540,17540,17540,17540,35
20241218,111600,1743416840,17540,17530,17540,17510,269
20241218,111500,1738704920,17530,17510,17550,17510,14
20241218,111400,1738459620,17550,17530,17550,17530,631
20241218,111300,1727392400,17540,17510,17540,17500,82
20241218,111200,1725957320,17510,17520,17540,17500,826
20241218,111100,1711496910,17540,17540,17540,17530,212
20241218,111000,1707778530,17540,17540,17540,17540,0
20241218,110900,1707778530,17540,17540,17540,17510,9
20241218,110800,1707620880,17540,17510,17540,17510,3
20241218,110700,1707568320,17560,17530,17560,17500,3543
20241218,110600,1645492120,17530,17540,17540,17520,1157
20241218,110500,1625208420,17540,17540,17560,17540,425
20241218,110400,1617752830,17540,17540,17540,17540,51
20241218,110300,1616858290,17540,17550,17550,17540,538
20241218,110200,1607416480,17550,17550,17550,17550,120
20241218,110100,1605310480,17550,17550,17560,17550,13
20241218,110000,1605082320,17560,17550,17560,17550,10
20241218,105900,1604906810,17550,17550,17550,17550,95
20241218,105800,1603239560,17550,17540,17550,17540,170
20241218,105700,1600257560,17550,17550,17550,17540,701
20241218,105600,1587956320,17580,17580,17580,17580,0
20241218,105500,1587956320,17580,17550,17580,17550,7
20241218,105400,1587833440,17580,17570,17590,17550,171
20241218,105300,1584830230,17590,17570,17590,17570,53
20241218,105200,1583898770,17580,17560,17590,17560,10
20241218,105100,1583723120,17590,17550,17590,17550,3
20241218,105000,1583670390,17590,17550,17590,17550,496
20241218,104900,1574949940,17560,17550,17560,17520,461
20241218,104800,1566862020,17520,17520,17520,17520,45
20241218,104700,1566073620,17550,17540,17550,17510,1234
20241218,104600,1544462480,17550,17510,17550,17510,146
20241218,104500,1541903820,17540,17540,17540,17510,2594
20241218,104400,1496440800,17550,17540,17550,17540,96
20241218,104300,1494756800,17550,17550,17570,17540,282
20241218,104200,1489810180,17580,17580,17580,17580,14
20241218,104100,1489564060,17590,17590,17590,17590,75
20241218,104000,1488244810,17590,17590,17590,17530,1739
20241218,103900,1457726700,17570,17570,17590,17570,11
20241218,103800,1457533410,17600,17570,17600,17570,10
20241218,103700,1457357530,17600,17570,17600,17570,13
20241218,103600,1457128990,17570,17600,17600,17570,86
20241218,103500,1455617880,17590,17580,17590,17570,597
20241218,103400,1445128160,17600,17600,17600,17580,406
20241218,103300,1437990140,17590,17600,17610,17590,89
20241218,103200,1436424570,17620,17610,17620,17580,671
20241218,103100,1424615410,17610,17600,17610,17600,111
20241218,103000,1422661790,17610,17610,17610,17600,77
20241218,102900,1421306480,17620,17600,17620,17600,224
20241218,102800,1417364020,17620,17620,17620,17600,97
20241218,102700,1415656760,17620,17620,17620,17620,0
20241218,102600,1415656760,17620,17610,17620,17610,144
20241218,102500,1413119550,17610,17610,17610,17610,74
20241218,102400,1411816410,17610,17610,17610,17610,71
20241218,102300,1410566100,17610,17590,17610,17590,570
20241218,102200,1400534250,17600,17570,17600,17560,35
20241218,102100,1399919280,17570,17570,17570,17570,202
20241218,102000,1396370140,17570,17550,17570,17550,93
20241218,101900,1394736310,17570,17570,17570,17560,241
20241218,101800,1390503300,17570,17570,17570,17560,274
20241218,101700,1385689520,17570,17570,17570,17560,251
20241218,101600,1381279520,17600,17600,17600,17600,1
20241218,101500,1381261920,17600,17590,17600,17560,952
20241218,101400,1364533960,17600,17590,17600,17590,68
20241218,101300,1363337310,17600,17600,17600,17600,1
20241218,101200,1363319710,17600,17600,17600,17600,8
20241218,101100,1363178910,17610,17610,17610,17590,18
20241218,101000,1362862140,17610,17580,17610,17580,139
20241218,100900,1360416980,17590,17590,17590,17590,105
20241218,100800,1358570030,17600,17590,17600,17590,117
20241218,100700,1356510980,17600,17590,17600,17590,17
20241218,100600,1356211900,17600,17600,17600,17600,0
20241218,100500,1356211900,17600,17610,17610,17570,65
20241218,100400,1355068050,17600,17600,17610,17600,91
20241218,100300,1353466440,17600,17570,17600,17570,158
20241218,100200,1350689970,17600,17600,17610,17600,188
20241218,100100,1347381150,17610,17610,17610,17570,202
20241218,100000,1343830920,17620,17610,17620,17610,15
20241218,095900,1343566760,17570,17610,17610,17570,8
20241218,095800,1343426160,17620,17630,17630,17550,6
20241218,095700,1343320640,17620,17520,17620,17510,1022
20241218,095600,1325415460,17520,17580,17580,17520,743
20241218,095500,1312382600,17580,17630,17630,17580,815
20241218,095400,1298050300,17600,17610,17630,17600,26
20241218,095300,1297592350,17620,17600,17620,17600,112
20241218,095200,1295620240,17590,17600,17600,17590,210
20241218,095100,1291924540,17610,17590,17620,17580,2048
20241218,095000,1255876210,17590,17600,17600,17590,27
20241218,094900,1255401240,17580,17580,17600,17580,136
20241218,094800,1253010340,17600,17620,17620,17540,1378
20241218,094700,1228804490,17620,17610,17620,17590,2848
20241218,094600,1178678510,17620,17640,17640,17610,257
20241218,094500,1174149780,17630,17650,17650,17630,224
20241218,094400,1170196760,17660,17650,17660,17650,456
20241218,094300,1162147200,17660,17660,17660,17650,241
20241218,094200,1157891330,17660,17650,17660,17600,1116
20241218,094100,1138194300,17650,17550,17650,17540,2347
20241218,094000,1096954020,17550,17520,17560,17500,1699
20241218,093900,1067190090,17540,17510,17550,17500,1847
20241218,093800,1034855450,17550,17640,17640,17520,7359
20241218,093700,905391420,17650,17620,17650,17620,664
20241218,093600,893691170,17630,17650,17650,17630,484
20241218,093500,885158040,17650,17650,17650,17630,585
20241218,093400,874837950,17650,17660,17660,17640,334
20241218,093300,868943430,17650,17660,17670,17630,1913
20241218,093200,835172590,17670,17660,17670,17660,205
20241218,093100,831551740,17670,17680,17680,17660,148
20241218,093000,828935890,17680,17670,17680,17660,181
20241218,092900,825737320,17680,17690,17720,17670,1023
20241218,092800,807649790,17720,17710,17720,17690,217
20241218,092700,803809290,17710,17700,17720,17700,34
20241218,092600,803207160,17700,17690,17720,17680,384
20241218,092500,796406830,17670,17710,17710,17670,903
20241218,092400,780440050,17710,17710,17710,17700,196
20241218,092300,776970490,17700,17750,17750,17700,627
20241218,092200,765863310,17750,17720,17760,17720,414
20241218,092100,758527040,17720,17780,17780,17720,359
20241218,092000,752161800,17780,17750,17780,17750,232
20241218,091900,748040960,17780,17750,17790,17730,547
20241218,091800,738335550,17750,17770,17800,17750,317
20241218,091700,732708120,17800,17770,17800,17760,629
20241218,091600,721529590,17770,17830,17830,17770,530
20241218,091500,712103760,17770,17810,17830,17770,580
20241218,091400,701785610,17820,17820,17840,17770,738
20241218,091300,688634070,17820,17820,17820,17820,94
20241218,091200,686958990,17820,17730,17820,17730,514
20241218,091100,677819110,17730,17740,17740,17720,854
20241218,091000,662674710,17740,17810,17820,17720,1412
20241218,090900,637602990,17760,17810,17830,17760,3858
20241218,090800,568927000,17810,17850,17850,17810,866
20241218,090700,553488540,17850,17920,17980,17850,1954
20241218,090600,518522230,17920,17910,17990,17910,1238
20241218,090500,496302440,17900,17900,17900,17890,1745
20241218,090400,465077300,17900,17960,18020,17900,7884
20241218,090300,323431710,17910,17900,17980,17890,6588
20241218,090200,205364550,17900,17830,17920,17780,5008
20241218,090100,115893500,17830,17750,17840,17740,4693
20241218,090000,32445430,17760,17770,17770,17640,1361