KissMeData/110790/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,201500,5380715220,6800,6800,6800,6800,5530
20241218,201400,5380715220,6800,6800,6800,6800,0
20241218,201300,5380715220,6800,6800,6800,6800,0
20241218,201200,5380715220,6800,6800,6800,6800,0
20241218,201100,5380715220,6800,6800,6800,6800,0
20241218,201000,5380715220,6800,6800,6800,6800,0
20241218,200900,5380715220,6800,6800,6800,6800,0
20241218,200800,5380715220,6800,6800,6800,6800,0
20241218,200700,5380715220,6800,6800,6800,6800,0
20241218,200600,5380715220,6800,6800,6800,6800,0
20241218,200500,5380715220,6800,6800,6800,6800,0
20241218,200400,5380715220,6800,6800,6800,6800,0
20241218,200300,5380715220,6800,6800,6800,6800,0
20241218,200200,5380715220,6800,6800,6800,6800,0
20241218,200100,5380715220,6800,6800,6800,6800,0
20241218,200000,5380715220,6800,6800,6800,6800,0
20241218,195900,5380715220,6800,6800,6800,6800,0
20241218,195800,5380715220,6800,6800,6800,6800,0
20241218,195700,5380715220,6800,6800,6800,6800,0
20241218,195600,5380715220,6800,6800,6800,6800,0
20241218,195500,5380715220,6800,6800,6800,6800,0
20241218,195400,5380715220,6800,6800,6800,6800,0
20241218,195300,5380715220,6800,6800,6800,6800,0
20241218,195200,5380715220,6800,6800,6800,6800,0
20241218,195100,5380715220,6800,6800,6800,6800,0
20241218,195000,5380715220,6800,6800,6800,6800,0
20241218,194900,5380715220,6800,6800,6800,6800,0
20241218,194800,5380715220,6800,6800,6800,6800,0
20241218,194700,5380715220,6800,6800,6800,6800,0
20241218,194600,5380715220,6800,6800,6800,6800,0
20241218,194500,5380715220,6800,6800,6800,6800,5530
20241218,194400,5380715220,6800,6800,6800,6800,0
20241218,194300,5380715220,6800,6800,6800,6800,0
20241218,194200,5380715220,6800,6800,6800,6800,0
20241218,194100,5380715220,6800,6800,6800,6800,0
20241218,194000,5380715220,6800,6800,6800,6800,0
20241218,193900,5380715220,6800,6800,6800,6800,0
20241218,193800,5380715220,6800,6800,6800,6800,0
20241218,193700,5380715220,6800,6800,6800,6800,0
20241218,193600,5380715220,6800,6800,6800,6800,0
20241218,193500,5380715220,6800,6800,6800,6800,0
20241218,193400,5380715220,6800,6800,6800,6800,0
20241218,193300,5380715220,6800,6800,6800,6800,0
20241218,193200,5380715220,6800,6800,6800,6800,0
20241218,193100,5380715220,6800,6800,6800,6800,0
20241218,193000,5380715220,6800,6800,6800,6800,0
20241218,192900,5380715220,6800,6800,6800,6800,0
20241218,192800,5380715220,6800,6800,6800,6800,0
20241218,192700,5380715220,6800,6800,6800,6800,0
20241218,192600,5380715220,6800,6800,6800,6800,0
20241218,192500,5380715220,6800,6800,6800,6800,0
20241218,192400,5380715220,6800,6800,6800,6800,0
20241218,192300,5380715220,6800,6800,6800,6800,0
20241218,192200,5380715220,6800,6800,6800,6800,0
20241218,192100,5380715220,6800,6800,6800,6800,0
20241218,192000,5380715220,6800,6800,6800,6800,0
20241218,191900,5380715220,6800,6800,6800,6800,0
20241218,191800,5380715220,6800,6800,6800,6800,0
20241218,191700,5380715220,6800,6800,6800,6800,0
20241218,191600,5380715220,6800,6800,6800,6800,0
20241218,191500,5380715220,6800,6800,6800,6800,5530
20241218,191400,5380715220,6800,6800,6800,6800,0
20241218,191300,5380715220,6800,6800,6800,6800,0
20241218,191200,5380715220,6800,6800,6800,6800,0
20241218,191100,5380715220,6800,6800,6800,6800,0
20241218,191000,5380715220,6800,6800,6800,6800,0
20241218,190900,5380715220,6800,6800,6800,6800,0
20241218,190800,5380715220,6800,6800,6800,6800,0
20241218,190700,5380715220,6800,6800,6800,6800,0
20241218,190600,5380715220,6800,6800,6800,6800,0
20241218,190500,5380715220,6800,6800,6800,6800,0
20241218,190400,5380715220,6800,6800,6800,6800,0
20241218,190300,5380715220,6800,6800,6800,6800,0
20241218,190200,5380715220,6800,6800,6800,6800,0
20241218,190100,5380715220,6800,6800,6800,6800,0
20241218,190000,5380715220,6800,6800,6800,6800,0
20241218,185900,5380715220,6800,6800,6800,6800,0
20241218,185800,5380715220,6800,6800,6800,6800,0
20241218,185700,5380715220,6800,6800,6800,6800,0
20241218,185600,5380715220,6800,6800,6800,6800,0
20241218,185500,5380715220,6800,6800,6800,6800,0
20241218,185400,5380715220,6800,6800,6800,6800,0
20241218,185300,5380715220,6800,6800,6800,6800,0
20241218,185200,5380715220,6800,6800,6800,6800,0
20241218,185100,5380715220,6800,6800,6800,6800,0
20241218,185000,5380715220,6800,6800,6800,6800,0
20241218,184900,5380715220,6800,6800,6800,6800,0
20241218,184800,5380715220,6800,6800,6800,6800,0
20241218,184700,5380715220,6800,6800,6800,6800,0
20241218,184600,5380715220,6800,6800,6800,6800,0
20241218,184500,5380715220,6800,6800,6800,6800,5530
20241218,184400,5380715220,6800,6800,6800,6800,0
20241218,184300,5380715220,6800,6800,6800,6800,0
20241218,184200,5380715220,6800,6800,6800,6800,0
20241218,184100,5380715220,6800,6800,6800,6800,0
20241218,184000,5380715220,6800,6800,6800,6800,0
20241218,183900,5380715220,6800,6800,6800,6800,0
20241218,183800,5380715220,6800,6800,6800,6800,0
20241218,183700,5380715220,6800,6800,6800,6800,0
20241218,183600,5380715220,6800,6800,6800,6800,0
20241218,183500,5380715220,6800,6800,6800,6800,0
20241218,183400,5380715220,6800,6800,6800,6800,0
20241218,183300,5380715220,6800,6800,6800,6800,0
20241218,183200,5380715220,6800,6800,6800,6800,0
20241218,183100,5380715220,6800,6800,6800,6800,0
20241218,183000,5380715220,6800,6800,6800,6800,0
20241218,182900,5380715220,6800,6800,6800,6800,0
20241218,182800,5380715220,6800,6800,6800,6800,0
20241218,182700,5380715220,6800,6800,6800,6800,0
20241218,182600,5380715220,6800,6800,6800,6800,0
20241218,182500,5380715220,6800,6800,6800,6800,0
20241218,182400,5380715220,6800,6800,6800,6800,0
20241218,182300,5380715220,6800,6800,6800,6800,0
20241218,182200,5380715220,6800,6800,6800,6800,0
20241218,182100,5380715220,6800,6800,6800,6800,0
20241218,182000,5380715220,6800,6800,6800,6800,0
20241218,181900,5380715220,6800,6800,6800,6800,0
20241218,181800,5380715220,6800,6800,6800,6800,0
20241218,181700,5380715220,6800,6800,6800,6800,0
20241218,181600,5380715220,6800,6800,6800,6800,0
20241218,181500,5380715220,6800,6800,6800,6800,5530
20241218,181400,5380715220,6800,6800,6800,6800,0
20241218,181300,5380715220,6800,6800,6800,6800,0
20241218,181200,5380715220,6800,6800,6800,6800,0
20241218,181100,5380715220,6800,6800,6800,6800,0
20241218,181000,5380715220,6800,6800,6800,6800,0
20241218,180900,5380715220,6800,6800,6800,6800,0
20241218,180800,5380715220,6800,6800,6800,6800,0
20241218,180700,5380715220,6800,6800,6800,6800,0
20241218,180600,5380715220,6800,6800,6800,6800,0
20241218,180500,5380715220,6800,6800,6800,6800,0
20241218,180400,5380715220,6800,6800,6800,6800,0
20241218,180300,5380715220,6800,6800,6800,6800,0
20241218,180200,5380715220,6800,6800,6800,6800,0
20241218,180100,5380715220,6800,6800,6800,6800,0
20241218,180000,5380715220,6800,6800,6800,6800,0
20241218,175900,5380715220,6800,6800,6800,6800,0
20241218,175800,5380715220,6800,6800,6800,6800,0
20241218,175700,5380715220,6800,6800,6800,6800,0
20241218,175600,5380715220,6800,6800,6800,6800,0
20241218,175500,5380715220,6800,6800,6800,6800,0
20241218,175400,5380715220,6800,6800,6800,6800,0
20241218,175300,5380715220,6800,6800,6800,6800,0
20241218,175200,5380715220,6800,6800,6800,6800,0
20241218,175100,5380715220,6800,6800,6800,6800,0
20241218,175000,5380715220,6800,6800,6800,6800,0
20241218,174900,5380715220,6800,6800,6800,6800,0
20241218,174800,5380715220,6800,6800,6800,6800,0
20241218,174700,5380715220,6800,6800,6800,6800,0
20241218,174600,5380715220,6800,6800,6800,6800,0
20241218,174500,5380715220,6800,6800,6800,6800,5530
20241218,174400,5380715220,6800,6800,6800,6800,0
20241218,174300,5380715220,6800,6800,6800,6800,0
20241218,174200,5380715220,6800,6800,6800,6800,0
20241218,174100,5380715220,6800,6800,6800,6800,0
20241218,174000,5380715220,6800,6800,6800,6800,0
20241218,173900,5380715220,6800,6800,6800,6800,0
20241218,173800,5380715220,6800,6800,6800,6800,0
20241218,173700,5380715220,6800,6800,6800,6800,0
20241218,173600,5380715220,6800,6800,6800,6800,0
20241218,173500,5380715220,6800,6800,6800,6800,0
20241218,173400,5380715220,6800,6800,6800,6800,0
20241218,173300,5380715220,6800,6800,6800,6800,0
20241218,173200,5380715220,6800,6800,6800,6800,0
20241218,173100,5380715220,6800,6800,6800,6800,0
20241218,173000,5380715220,6800,6800,6800,6800,0
20241218,172900,5380715220,6800,6800,6800,6800,0
20241218,172800,5380715220,6800,6800,6800,6800,0
20241218,172700,5380715220,6800,6800,6800,6800,0
20241218,172600,5380715220,6800,6800,6800,6800,0
20241218,172500,5380715220,6800,6800,6800,6800,0
20241218,172400,5380715220,6800,6800,6800,6800,0
20241218,172300,5380715220,6800,6800,6800,6800,0
20241218,172200,5380715220,6800,6800,6800,6800,0
20241218,172100,5380715220,6800,6800,6800,6800,0
20241218,172000,5380715220,6800,6800,6800,6800,0
20241218,171900,5380715220,6800,6800,6800,6800,0
20241218,171800,5380715220,6800,6800,6800,6800,0
20241218,171700,5380715220,6800,6800,6800,6800,0
20241218,171600,5380715220,6800,6800,6800,6800,0
20241218,171500,5380715220,6800,6800,6800,6800,5530
20241218,171400,5380715220,6800,6800,6800,6800,0
20241218,171300,5380715220,6800,6800,6800,6800,0
20241218,171200,5380715220,6800,6800,6800,6800,0
20241218,171100,5380715220,6800,6800,6800,6800,0
20241218,171000,5380715220,6800,6800,6800,6800,0
20241218,170900,5380715220,6800,6800,6800,6800,0
20241218,170800,5380715220,6800,6800,6800,6800,0
20241218,170700,5380715220,6800,6800,6800,6800,0
20241218,170600,5380715220,6800,6800,6800,6800,0
20241218,170500,5380715220,6800,6800,6800,6800,0
20241218,170400,5380715220,6800,6800,6800,6800,0
20241218,170300,5380715220,6800,6800,6800,6800,0
20241218,170200,5380715220,6800,6800,6800,6800,0
20241218,170100,5380715220,6800,6800,6800,6800,0
20241218,170000,5380715220,6800,6800,6800,6800,0
20241218,165900,5380715220,6800,6800,6800,6800,0
20241218,165800,5380715220,6800,6800,6800,6800,0
20241218,165700,5380715220,6800,6800,6800,6800,0
20241218,165600,5380715220,6800,6800,6800,6800,0
20241218,165500,5380715220,6800,6800,6800,6800,0
20241218,165400,5380715220,6800,6800,6800,6800,0
20241218,165300,5380715220,6800,6800,6800,6800,0
20241218,165200,5380715220,6800,6800,6800,6800,0
20241218,165100,5380715220,6800,6800,6800,6800,0
20241218,165000,5380715220,6800,6800,6800,6800,0
20241218,164900,5380715220,6800,6800,6800,6800,0
20241218,164800,5380715220,6800,6800,6800,6800,0
20241218,164700,5380715220,6800,6800,6800,6800,0
20241218,164600,5380715220,6800,6800,6800,6800,0
20241218,164500,5380715220,6800,6800,6800,6800,5530
20241218,164400,5380715220,6800,6800,6800,6800,0
20241218,164300,5380715220,6800,6800,6800,6800,0
20241218,164200,5380715220,6800,6800,6800,6800,0
20241218,164100,5380715220,6800,6800,6800,6800,0
20241218,164000,5380715220,6800,6800,6800,6800,0
20241218,163900,5380715220,6800,6800,6800,6800,0
20241218,163800,5380715220,6800,6800,6800,6800,0
20241218,163700,5380715220,6800,6800,6800,6800,0
20241218,163600,5380715220,6800,6800,6800,6800,0
20241218,163500,5380715220,6800,6800,6800,6800,0
20241218,163400,5380715220,6800,6800,6800,6800,0
20241218,163300,5380715220,6800,6800,6800,6800,0
20241218,163200,5380715220,6800,6800,6800,6800,0
20241218,163100,5380715220,6800,6800,6800,6800,0
20241218,163000,5380715220,6800,6800,6800,6800,0
20241218,162900,5380715220,6800,6800,6800,6800,0
20241218,162800,5380715220,6800,6800,6800,6800,0
20241218,162700,5380715220,6800,6800,6800,6800,0
20241218,162600,5380715220,6800,6800,6800,6800,0
20241218,162500,5380715220,6800,6800,6800,6800,0
20241218,162400,5380715220,6800,6800,6800,6800,0
20241218,162300,5380715220,6800,6800,6800,6800,0
20241218,162200,5380715220,6800,6800,6800,6800,0
20241218,162100,5380715220,6800,6800,6800,6800,0
20241218,162000,5380715220,6800,6800,6800,6800,0
20241218,161900,5380715220,6800,6800,6800,6800,0
20241218,161800,5380715220,6800,6800,6800,6800,0
20241218,161700,5380715220,6800,6800,6800,6800,0
20241218,161600,5380715220,6800,6800,6800,6800,0
20241218,161500,5380715220,6800,6800,6800,6800,5530
20241218,161400,5380715220,6800,6800,6800,6800,0
20241218,161300,5380715220,6800,6800,6800,6800,0
20241218,161200,5380715220,6800,6800,6800,6800,0
20241218,161100,5380715220,6800,6800,6800,6800,0
20241218,161000,5380715220,6800,6800,6800,6800,0
20241218,160900,5380715220,6800,6800,6800,6800,0
20241218,160800,5380715220,6800,6800,6800,6800,0
20241218,160700,5380715220,6800,6800,6800,6800,0
20241218,160600,5380715220,6800,6800,6800,6800,0
20241218,160500,5380715220,6800,6800,6800,6800,0
20241218,160400,5380715220,6800,6800,6800,6800,0
20241218,160300,5380715220,6800,6800,6800,6800,0
20241218,160200,5380715220,6800,6800,6800,6800,0
20241218,160100,5380715220,6800,6800,6800,6800,0
20241218,160000,5380715220,6800,6800,6800,6800,0
20241218,155900,5380715220,6800,6800,6800,6800,0
20241218,155800,5380715220,6800,6800,6800,6800,0
20241218,155700,5380715220,6800,6800,6800,6800,0
20241218,155600,5380715220,6800,6800,6800,6800,0
20241218,155500,5380715220,6800,6800,6800,6800,0
20241218,155400,5380715220,6800,6800,6800,6800,0
20241218,155300,5380715220,6800,6800,6800,6800,0
20241218,155200,5380715220,6800,6800,6800,6800,0
20241218,155100,5380715220,6800,6800,6800,6800,0
20241218,155000,5380715220,6800,6800,6800,6800,0
20241218,154900,5380715220,6800,6800,6800,6800,0
20241218,154800,5380715220,6800,6800,6800,6800,0
20241218,154700,5380715220,6800,6800,6800,6800,0
20241218,154600,5380715220,6800,6800,6800,6800,0
20241218,154500,5380715220,6800,6800,6800,6800,5530
20241218,154400,5380715220,6800,6800,6800,6800,0
20241218,154300,5380715220,6800,6800,6800,6800,0
20241218,154200,5380715220,6800,6800,6800,6800,0
20241218,154100,5380715220,6800,6800,6800,6800,0
20241218,154000,5380715220,6800,6800,6800,6800,0
20241218,153900,5380715220,6800,6800,6800,6800,0
20241218,153800,5380715220,6800,6800,6800,6800,0
20241218,153700,5380715220,6800,6800,6800,6800,0
20241218,153600,5380715220,6800,6800,6800,6800,0
20241218,153500,5380715220,6800,6800,6800,6800,0
20241218,153400,5380715220,6800,6800,6800,6800,0
20241218,153300,5380715220,6800,6800,6800,6800,0
20241218,153200,5380715220,6800,6800,6800,6800,0
20241218,153100,5380715220,6800,6800,6800,6800,0
20241218,153000,5380715220,6800,6800,6800,6800,5530
20241218,152900,5343111220,6820,6820,6820,6820,0
20241218,152800,5343111220,6820,6820,6820,6820,0
20241218,152700,5343111220,6820,6820,6820,6820,0
20241218,152600,5343111220,6820,6820,6820,6820,0
20241218,152500,5343111220,6820,6820,6820,6820,0
20241218,152400,5343111220,6820,6820,6820,6820,0
20241218,152300,5343111220,6820,6820,6820,6820,0
20241218,152200,5343111220,6820,6820,6820,6820,0
20241218,152100,5343111220,6820,6820,6820,6820,0
20241218,152000,5343111220,6820,6820,6820,6820,0
20241218,151900,5343111220,6820,6830,6830,6800,775
20241218,151800,5337826240,6830,6830,6840,6780,742
20241218,151700,5332755980,6830,6800,6840,6770,753
20241218,151600,5327620240,6800,6770,6800,6770,1556
20241218,151500,5317048070,6750,6750,6790,6740,446
20241218,151400,5314035330,6770,6780,6790,6750,2399
20241218,151300,5297795530,6790,6770,6800,6760,1619
20241218,151200,5286827810,6770,6750,6800,6730,1608
20241218,151100,5275958270,6750,6700,6750,6700,426
20241218,151000,5273091710,6700,6680,6700,6630,1545
20241218,150900,5262790440,6680,6630,6680,6630,1866
20241218,150800,5250388630,6630,6600,6670,6600,1467
20241218,150700,5240648600,6630,6590,6630,6580,2927
20241218,150600,5221372850,6600,6630,6670,6600,1034
20241218,150500,5214528620,6630,6580,6630,6580,2801
20241218,150400,5196058850,6580,6580,6580,6580,0
20241218,150300,5196058850,6580,6610,6610,6580,2153
20241218,150200,5181853780,6620,6650,6660,6620,112
20241218,150100,5181111590,6620,6610,6660,6610,516
20241218,150000,5177695510,6660,6690,6690,6610,878
20241218,145900,5171877120,6680,6730,6730,6640,79
20241218,145800,5171351280,6640,6690,6730,6640,675
20241218,145700,5166863890,6720,6680,6720,6680,731
20241218,145600,5161952490,6710,6680,6710,6680,481
20241218,145500,5158739180,6720,6680,6720,6680,121
20241218,145400,5157930240,6680,6660,6690,6640,1913
20241218,145300,5145221760,6740,6740,6740,6740,0
20241218,145200,5145221760,6740,6740,6740,6740,0
20241218,145100,5145221760,6740,6650,6740,6640,3141
20241218,145000,5124336780,6650,6760,6770,6630,5403
20241218,144900,5088380910,6710,6720,6770,6710,2076
20241218,144800,5074447560,6750,6720,6750,6720,1123
20241218,144700,5066875580,6720,6800,6800,6710,3872
20241218,144600,5040681860,6800,6810,6840,6800,64
20241218,144500,5040245550,6800,6810,6820,6800,1601
20241218,144400,5029356930,6800,6830,6880,6800,2392
20241218,144300,5013061480,6830,6820,6890,6820,862
20241218,144200,5007182200,6820,6890,6890,6820,623
20241218,144100,5002919660,6890,6870,6910,6830,262
20241218,144000,5001127390,6840,6920,7000,6840,6630
20241218,143900,4955589140,6930,6970,6970,6930,438
20241218,143800,4952550750,7010,6950,7010,6940,4375
20241218,143700,4922145230,6950,7020,7020,6950,706
20241218,143600,4917226490,6980,7010,7010,6980,275
20241218,143500,4915305710,7030,6990,7030,6990,102
20241218,143400,4914592670,7030,7030,7030,7030,0
20241218,143300,4914592670,7030,7030,7030,7030,0
20241218,143200,4914592670,7030,7010,7030,7010,52
20241218,143100,4914228110,7010,7010,7010,7010,0
20241218,143000,4914228110,7010,7010,7010,6970,12
20241218,142900,4914144150,7010,6970,7010,6970,23
20241218,142800,4913983400,7010,7010,7030,6960,383
20241218,142700,4911315370,7010,6960,7010,6950,1048
20241218,142600,4904027250,6950,6980,6980,6950,446
20241218,142500,4900920130,7000,7030,7030,7000,546
20241218,142400,4897097120,7020,7000,7020,7000,118
20241218,142300,4896268860,7020,7020,7020,7020,147
20241218,142200,4895236920,7020,7020,7030,7020,458
20241218,142100,4892021670,6990,6990,6990,6990,13
20241218,142000,4891930800,7020,6990,7020,6990,107
20241218,141900,4891182690,6990,7020,7020,6990,4
20241218,141800,4891154640,7030,6970,7030,6970,86
20241218,141700,4890555160,7030,7030,7030,7030,0
20241218,141600,4890555160,7030,7010,7030,7010,20
20241218,141500,4890414780,6990,6960,6990,6960,220
20241218,141400,4888880360,6960,6960,6960,6960,2
20241218,141300,4888866440,6970,6950,6970,6900,681
20241218,141200,4884163050,7000,6950,7000,6950,36
20241218,141100,4883911540,6940,7000,7000,6880,7271
20241218,141000,4833531250,7040,7020,7040,6990,888
20241218,140900,4827315050,7110,7110,7110,7110,0
20241218,140800,4827315050,7110,7110,7110,7110,265
20241218,140700,4825430900,7120,7010,7120,7010,997
20241218,140600,4818430340,7050,7010,7050,7000,1041
20241218,140500,4811141740,7020,7070,7100,7010,3098
20241218,140400,4789376350,7110,7110,7110,7110,0
20241218,140300,4789376350,7110,7100,7110,7060,119
20241218,140200,4788530630,7060,7110,7110,7060,1406
20241218,140100,4778595970,7080,7100,7100,7080,100
20241218,140000,4777887940,7110,7110,7110,7110,0
20241218,135900,4777887940,7110,7110,7110,7110,0
20241218,135800,4777887940,7110,7110,7110,7110,0
20241218,135700,4777887940,7110,7110,7110,7110,1
20241218,135600,4777880830,7080,7080,7080,7080,0
20241218,135500,4777880830,7080,7120,7120,7070,126
20241218,135400,4776989230,7080,7090,7090,7080,321
20241218,135300,4774715900,7120,7090,7120,7090,1572
20241218,135200,4763564850,7090,7090,7090,7080,117
20241218,135100,4762736360,7100,7100,7100,7100,3
20241218,135000,4762715060,7120,7120,7120,7120,10
20241218,134900,4762643860,7080,7100,7130,7070,1278
20241218,134800,4753596210,7150,7150,7150,7150,1
20241218,134700,4753589060,7150,7120,7150,7120,129
20241218,134600,4752670310,7200,7200,7200,7200,0
20241218,134500,4752670310,7200,7220,7220,7060,778
20241218,134400,4747173050,7120,7120,7120,7120,3
20241218,134300,4747151690,7120,7110,7130,7110,78
20241218,134200,4746597040,7150,7150,7150,7150,0
20241218,134100,4746597040,7150,7190,7190,7130,1422
20241218,134000,4736451890,7190,7210,7210,7190,57
20241218,133900,4736041960,7210,7210,7210,7210,30
20241218,133800,4735825660,7220,7210,7220,7210,2
20241218,133700,4735811230,7220,7220,7220,7220,0
20241218,133600,4735811230,7220,7220,7220,7220,0
20241218,133500,4735811230,7220,7220,7220,7220,8
20241218,133400,4735753470,7220,7220,7220,7220,0
20241218,133300,4735753470,7220,7220,7220,7220,1000
20241218,133200,4728533470,7220,7220,7220,7220,0
20241218,133100,4728533470,7220,7220,7220,7210,1324
20241218,133000,4718974240,7220,7220,7220,7220,0
20241218,132900,4718974240,7220,7200,7220,7200,1000
20241218,132800,4711760260,7200,7200,7200,7200,123
20241218,132700,4710874660,7210,7190,7210,7190,178
20241218,132600,4709593570,7200,7200,7200,7200,5
20241218,132500,4709557570,7200,7200,7200,7200,0
20241218,132400,4709557570,7200,7200,7200,7200,0
20241218,132300,4709557570,7200,7150,7200,7150,467
20241218,132200,4706218370,7130,7130,7130,7130,105
20241218,132100,4705469720,7150,7150,7150,7150,518
20241218,132000,4701766020,7210,7190,7220,7150,211
20241218,131900,4700256850,7160,7220,7220,7160,1421
20241218,131800,4690076840,7220,7220,7220,7190,249
20241218,131700,4688284110,7220,7230,7230,7200,1213
20241218,131600,4679531860,7250,7250,7250,7250,0
20241218,131500,4679531860,7250,7220,7250,7220,101
20241218,131400,4678802610,7250,7250,7250,7250,160
20241218,131300,4677642610,7250,7250,7250,7250,0
20241218,131200,4677642610,7250,7220,7250,7200,2807
20241218,131100,4657396940,7210,7240,7240,7210,264
20241218,131000,4655491390,7280,7250,7280,7210,107
20241218,130900,4654719040,7290,7290,7290,7290,100
20241218,130800,4653990040,7310,7310,7310,7310,0
20241218,130700,4653990040,7310,7310,7310,7310,0
20241218,130600,4653990040,7310,7310,7310,7300,16
20241218,130500,4653873130,7300,7220,7310,7220,765
20241218,130400,4648304610,7210,7270,7270,7210,321
20241218,130300,4645973450,7300,7270,7320,7260,606
20241218,130200,4641551010,7300,7290,7300,7270,1115
20241218,130100,4633411590,7290,7260,7300,7240,665
20241218,130000,4628565710,7270,7290,7320,7270,4710
20241218,125900,4594170320,7300,7260,7300,7260,3368
20241218,125800,4569639940,7260,7230,7260,7230,2114
20241218,125700,4554329150,7240,7240,7240,7200,1437
20241218,125600,4543937730,7230,7170,7230,7170,1201
20241218,125500,4535297130,7170,7190,7200,7170,77
20241218,125400,4534744000,7170,7140,7170,7140,927
20241218,125300,4528100580,7100,7100,7100,7100,200
20241218,125200,4526680580,7100,7090,7130,7080,341
20241218,125100,4524258380,7100,7100,7100,7100,300
20241218,125000,4522128380,7100,7150,7150,7100,236
20241218,124900,4520450480,7090,7180,7200,7090,625
20241218,124800,4515978640,7210,7200,7210,7200,995
20241218,124700,4508812930,7200,7130,7200,7130,1594
20241218,124600,4497367780,7130,7130,7130,7130,12
20241218,124500,4497282220,7110,7070,7110,7070,210
20241218,124400,4495790760,7080,7080,7080,7080,53
20241218,124300,4495415520,7070,7080,7080,7070,22
20241218,124200,4495259970,7110,7080,7110,7080,286
20241218,124100,4493228210,7070,7070,7070,7070,291
20241218,124000,4491170840,7070,7060,7070,7060,25
20241218,123900,4490994300,7060,7070,7070,7030,66
20241218,123800,4490530100,7030,7070,7070,7030,35
20241218,123700,4490282690,7070,7070,7070,7070,0
20241218,123600,4490282690,7070,7050,7100,7050,126
20241218,123500,4489394270,7020,7020,7020,7010,2167
20241218,123400,4474181940,7020,7020,7020,7020,200
20241218,123300,4472777940,7020,7020,7020,7000,638
20241218,123200,4468311160,7000,7020,7020,7000,465
20241218,123100,4465055280,7020,7020,7020,7010,255
20241218,123000,4463267380,7010,7020,7020,7010,1685
20241218,122900,4451449600,7060,7020,7060,7020,81
20241218,122800,4450880820,7030,7030,7030,7030,1
20241218,122700,4450873790,7020,7030,7030,7020,155
20241218,122600,4449785670,7030,7020,7030,7020,232
20241218,122500,4448156920,7020,7030,7030,7020,1493
20241218,122400,4437666020,7040,7060,7060,7040,912
20241218,122300,4431237480,7060,7060,7060,7060,8
20241218,122200,4431181000,7060,7060,7060,7060,30
20241218,122100,4430969200,7060,7090,7110,7060,9
20241218,122000,4430905330,7060,7070,7110,7060,458
20241218,121900,4427670120,7100,7070,7100,7070,63
20241218,121800,4427224650,7070,7070,7070,7070,1
20241218,121700,4427217580,7080,7080,7080,7080,0
20241218,121600,4427217580,7080,7080,7080,7080,0
20241218,121500,4427217580,7080,7080,7080,7080,1
20241218,121400,4427210500,7140,7140,7140,7140,445
20241218,121300,4424033200,7140,7130,7140,7130,20
20241218,121200,4423890550,7070,7070,7070,7070,102
20241218,121100,4423169410,7130,7130,7130,7130,0
20241218,121000,4423169410,7130,7130,7130,7130,0
20241218,120900,4423169410,7130,7130,7130,7130,9
20241218,120800,4423105240,7130,7100,7130,7100,222
20241218,120700,4421528960,7090,7060,7090,7060,224
20241218,120600,4419941640,7060,7080,7090,7060,362
20241218,120500,4417382290,7080,7100,7100,7070,46
20241218,120400,4417055780,7100,7080,7100,7080,137
20241218,120300,4416085460,7100,7100,7100,7100,1
20241218,120200,4416078360,7100,7100,7100,7100,1
20241218,120100,4416071260,7090,7130,7160,7090,250
20241218,120000,4414283750,7080,7120,7140,7080,126
20241218,115900,4413388560,7120,7070,7120,7070,115
20241218,115800,4412572980,7050,7070,7070,7050,18
20241218,115700,4412445920,7070,7060,7070,7060,31
20241218,115600,4412226820,7070,7070,7070,7070,0
20241218,115500,4412226820,7070,7030,7070,7030,85
20241218,115400,4411629230,7040,7060,7060,7040,22
20241218,115300,4411474100,7050,7040,7050,7010,84
20241218,115200,4410883900,7050,7080,7090,6980,996
20241218,115100,4403900000,7080,7030,7090,7010,281
20241218,115000,4401918350,7040,7040,7080,7040,194
20241218,114900,4400550520,7010,7000,7010,7000,421
20241218,114800,4397601210,7000,7020,7020,7000,44
20241218,114700,4397292720,7020,7030,7030,7020,8
20241218,114600,4397236510,6980,6980,7030,6980,452
20241218,114500,4394076000,7000,7000,7000,7000,101
20241218,114400,4393369000,7050,7050,7050,7050,66
20241218,114300,4392903700,7060,6990,7060,6990,547
20241218,114200,4389052460,6990,6980,6990,6960,110
20241218,114100,4388285160,6970,6980,6980,6970,207
20241218,114000,4386842020,6980,6990,7010,6980,220
20241218,113900,4385303790,6990,7030,7030,6990,2468
20241218,113800,4368013620,7030,7080,7080,7010,375
20241218,113700,4365377000,7090,7100,7100,7090,131
20241218,113600,4364447700,7110,7110,7110,7050,611
20241218,113500,4360135640,7110,7070,7110,7070,251
20241218,113400,4358351250,7080,7040,7080,7040,104
20241218,113300,4357616050,7040,7020,7040,7010,314
20241218,113200,4355410940,7030,7040,7040,7030,4
20241218,113100,4355382810,7020,7030,7040,7000,2180
20241218,113000,4340099510,7040,7080,7080,7030,2513
20241218,112900,4322402990,7080,7170,7170,7010,12191
20241218,112800,4235689950,7190,7190,7240,7190,814
20241218,112700,4229836740,7170,7300,7300,7170,2155
20241218,112600,4214321600,7250,7260,7260,7250,817
20241218,112500,4208396890,7260,7300,7300,7260,1438
20241218,112400,4197911200,7300,7290,7300,7290,897
20241218,112300,4191370790,7290,7250,7290,7250,360
20241218,112200,4188747020,7250,7290,7300,7250,230
20241218,112100,4187072640,7290,7320,7320,7280,359
20241218,112000,4184448680,7280,7280,7320,7280,350
20241218,111900,4181900200,7280,7280,7280,7280,0
20241218,111800,4181900200,7280,7280,7330,7280,883
20241218,111700,4175467130,7280,7220,7280,7220,3039
20241218,111600,4153472080,7220,7220,7220,7220,104
20241218,111500,4152721200,7190,7220,7220,7190,85
20241218,111400,4152108100,7170,7200,7220,7170,240
20241218,111300,4150384410,7210,7200,7220,7200,97
20241218,111200,4149684280,7210,7210,7220,7200,107
20241218,111100,4148912830,7170,7220,7220,7160,387
20241218,111000,4146131270,7220,7170,7220,7170,105
20241218,110900,4145378170,7220,7180,7220,7150,752
20241218,110800,4139986120,7150,7190,7220,7150,1123
20241218,110700,4131952270,7160,7190,7190,7160,1496
20241218,110600,4121205870,7220,7170,7220,7170,1000
20241218,110500,4114027360,7210,7220,7220,7210,190
20241218,110400,4112656560,7220,7160,7220,7160,177
20241218,110300,4111379110,7150,7120,7220,7120,130
20241218,110200,4110449510,7170,7160,7170,7120,1495
20241218,110100,4099759810,7220,7190,7220,7150,2636
20241218,110000,4080752550,7150,7130,7200,7120,2909
20241218,105900,4059961540,7200,7200,7200,7200,9
20241218,105800,4059896740,7100,7200,7210,7100,570
20241218,105700,4055829790,7220,7220,7220,7220,0
20241218,105600,4055829790,7220,7110,7220,7110,1777
20241218,105500,4043068220,7130,7100,7140,7100,547
20241218,105400,4039179270,7100,7190,7200,7070,1805
20241218,105300,4026332050,7220,7220,7220,7160,4483
20241218,105200,3994084980,7250,7250,7250,7190,8711
20241218,105100,3931368210,7250,7270,7330,7250,2728
20241218,105000,3911511970,7220,7230,7270,7220,1342
20241218,104900,3901764880,7240,7230,7290,7200,2058
20241218,104800,3886886240,7260,7290,7300,7220,401
20241218,104700,3883977340,7230,7330,7330,7170,4013
20241218,104600,3854938720,7290,7400,7410,7290,5369
20241218,104500,3815407160,7370,7490,7500,7370,10291
20241218,104400,3738775180,7490,7360,7490,7290,5362
20241218,104300,3698979860,7360,7300,7400,7270,13436
20241218,104200,3600390660,7320,7190,7440,7190,20353
20241218,104100,3451341680,7190,7220,7220,7130,6306
20241218,104000,3406177010,7220,7070,7230,7070,5119
20241218,103900,3369583380,7070,6940,7070,6940,5032
20241218,103800,3334493950,6920,6900,6920,6900,377
20241218,103700,3331889030,6900,6900,6920,6900,82
20241218,103600,3331323020,6870,6900,6900,6870,146
20241218,103500,3330319320,6900,6920,6920,6900,501
20241218,103400,3326857700,6900,6900,6920,6900,1383
20241218,103300,3317313430,6880,6870,6910,6870,327
20241218,103200,3315062090,6870,6890,6920,6870,1749
20241218,103100,3303045740,6930,6880,6930,6870,392
20241218,103000,3300350040,6930,6930,6930,6890,270
20241218,102900,3298482940,6930,6910,6940,6870,2431
20241218,102800,3281752660,6940,6940,6940,6940,0
20241218,102700,3281752660,6940,6940,6950,6900,758
20241218,102600,3276493940,6940,6910,6950,6890,320
20241218,102500,3274286980,6960,6920,6960,6900,458
20241218,102400,3271124950,6940,6900,6950,6890,167
20241218,102300,3269972820,6950,6890,6960,6890,125
20241218,102200,3269110350,6890,6930,6970,6880,638
20241218,102100,3264699830,6930,7000,7010,6860,18406
20241218,102000,3137278430,7000,6990,7000,6990,280
20241218,101900,3135320440,6990,6940,6990,6900,475
20241218,101800,3132016610,6860,7070,7070,6860,13030
20241218,101700,3041248700,7080,7080,7080,7080,25
20241218,101600,3041071700,7090,7100,7150,7090,34
20241218,101500,3040830140,7090,7110,7110,7090,72
20241218,101400,3040319030,7110,7160,7160,7110,3
20241218,101300,3040297650,7160,7150,7160,7110,71
20241218,101200,3039789870,7150,7140,7150,7140,367
20241218,101100,3037166820,7120,7160,7170,7120,423
20241218,101000,3034147400,7170,7160,7170,7140,1782
20241218,100900,3021392190,7170,7170,7170,7170,0
20241218,100800,3021392190,7170,7040,7170,7040,267
20241218,100700,3019496900,7040,7100,7100,7020,832
20241218,100600,3013640050,7100,7120,7150,7090,938
20241218,100500,3006979620,7150,7190,7190,7150,4954
20241218,100400,2971501570,7210,7160,7210,7130,1149
20241218,100300,2963275930,7200,7150,7210,7140,117
20241218,100200,2962438520,7200,7130,7200,7120,1260
20241218,100100,2953454500,7130,7150,7220,7110,1002
20241218,100000,2946305040,7150,7150,7200,7150,531
20241218,095900,2942501130,7180,7220,7220,7180,1503
20241218,095800,2931682970,7220,7220,7220,7220,1113
20241218,095700,2923647110,7220,7230,7240,7220,636
20241218,095600,2919049660,7230,7210,7240,7210,421
20241218,095500,2916006000,7210,7170,7210,7160,820
20241218,095400,2910101060,7200,7190,7210,7160,1206
20241218,095300,2901450280,7200,7170,7210,7170,396
20241218,095200,2898597890,7200,7220,7220,7130,1331
20241218,095100,2889058520,7220,7240,7240,7150,1958
20241218,095000,2874985530,7240,7240,7250,7200,593
20241218,094900,2870706200,7250,7150,7260,7150,9736
20241218,094800,2800861040,7160,7150,7160,7150,818
20241218,094700,2795008510,7160,7140,7160,7140,590
20241218,094600,2790789150,7140,7130,7150,7130,820
20241218,094500,2784932080,7090,7110,7110,7060,1463
20241218,094400,2774545420,7090,7150,7150,7090,1048
20241218,094300,2767078340,7100,7100,7160,7100,933
20241218,094200,2760450620,7100,7120,7120,7090,837
20241218,094100,2754501660,7120,7150,7170,7090,1698
20241218,094000,2742375080,7150,7060,7150,7060,11911
20241218,093900,2657372690,7060,7020,7060,7020,791
20241218,093800,2651807030,7010,6980,7010,6970,1442
20241218,093700,2641749470,6970,6990,7060,6970,3455
20241218,093600,2617586680,7010,7000,7010,7000,2980
20241218,093500,2596726130,7000,7040,7040,7000,5214
20241218,093400,2560186110,7020,7020,7040,7020,1104
20241218,093300,2552430870,7020,7030,7030,7010,1153
20241218,093200,2544347090,7030,7010,7030,7000,315
20241218,093100,2542140230,6990,7010,7010,6980,3931
20241218,093000,2514634250,7010,7010,7050,6980,1088
20241218,092900,2507023850,7020,7030,7060,7020,610
20241218,092800,2502735080,7030,7030,7030,7020,441
20241218,092700,2499634880,7010,7020,7030,6980,1308
20241218,092600,2490482390,7020,6980,7030,6980,195
20241218,092500,2489120050,6980,7040,7040,6980,3240
20241218,092400,2466451380,7000,6990,7060,6990,5374
20241218,092300,2428821390,7060,7070,7070,6980,3494
20241218,092200,2404254580,7060,7050,7060,6990,2404
20241218,092100,2387360280,7030,7020,7060,7000,1517
20241218,092000,2376694110,7020,7100,7100,6990,5086
20241218,091900,2341016290,7060,6960,7150,6930,5683
20241218,091800,2301243050,6960,7020,7160,6960,17666
20241218,091700,2176440420,7020,7120,7130,7000,13097
20241218,091600,2084332620,7110,7180,7180,7110,4516
20241218,091500,2052082020,7150,7260,7270,7150,7027
20241218,091400,2001434660,7270,7190,7270,7150,8020
20241218,091300,1943703480,7160,7270,7270,7030,14597
20241218,091200,1839156090,7280,7300,7330,7250,13741
20241218,091100,1738908290,7300,7300,7300,7300,0
20241218,091000,1738908290,7300,7300,7300,7300,0
20241218,090900,1738908290,7300,7390,7410,7300,11509
20241218,090800,1654466830,7390,7520,7520,7390,5838
20241218,090700,1610872100,7500,7580,7590,7430,12673
20241218,090600,1515916320,7540,7760,7840,7490,7843
20241218,090500,1456071880,7770,7930,7960,7510,20366
20241218,090400,1298394580,7930,8090,8100,7810,27150
20241218,090300,1080202270,8080,8100,8100,8000,38628
20241218,090200,767601670,8100,8100,8100,8100,0
20241218,090100,767601670,8100,7700,8130,7650,40639
20241218,090000,443976060,7660,7400,8000,7390,57234