KissMeData/049430/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,193200,1973073340,11000,11000,11000,11000,2897
20241218,193100,1973073340,11000,11000,11000,11000,0
20241218,193000,1973073340,11000,11000,11000,11000,0
20241218,192900,1973073340,11000,11000,11000,11000,0
20241218,192800,1973073340,11000,11000,11000,11000,0
20241218,192700,1973073340,11000,11000,11000,11000,0
20241218,192600,1973073340,11000,11000,11000,11000,0
20241218,192500,1973073340,11000,11000,11000,11000,0
20241218,192400,1973073340,11000,11000,11000,11000,0
20241218,192300,1973073340,11000,11000,11000,11000,0
20241218,192200,1973073340,11000,11000,11000,11000,0
20241218,192100,1973073340,11000,11000,11000,11000,0
20241218,192000,1973073340,11000,11000,11000,11000,0
20241218,191900,1973073340,11000,11000,11000,11000,0
20241218,191800,1973073340,11000,11000,11000,11000,0
20241218,191700,1973073340,11000,11000,11000,11000,0
20241218,191600,1973073340,11000,11000,11000,11000,0
20241218,191500,1973073340,11000,11000,11000,11000,0
20241218,191400,1973073340,11000,11000,11000,11000,0
20241218,191300,1973073340,11000,11000,11000,11000,0
20241218,191200,1973073340,11000,11000,11000,11000,0
20241218,191100,1973073340,11000,11000,11000,11000,0
20241218,191000,1973073340,11000,11000,11000,11000,0
20241218,190900,1973073340,11000,11000,11000,11000,0
20241218,190800,1973073340,11000,11000,11000,11000,0
20241218,190700,1973073340,11000,11000,11000,11000,0
20241218,190600,1973073340,11000,11000,11000,11000,0
20241218,190500,1973073340,11000,11000,11000,11000,0
20241218,190400,1973073340,11000,11000,11000,11000,0
20241218,190300,1973073340,11000,11000,11000,11000,0
20241218,190200,1973073340,11000,11000,11000,11000,2897
20241218,190100,1973073340,11000,11000,11000,11000,0
20241218,190000,1973073340,11000,11000,11000,11000,0
20241218,185900,1973073340,11000,11000,11000,11000,0
20241218,185800,1973073340,11000,11000,11000,11000,0
20241218,185700,1973073340,11000,11000,11000,11000,0
20241218,185600,1973073340,11000,11000,11000,11000,0
20241218,185500,1973073340,11000,11000,11000,11000,0
20241218,185400,1973073340,11000,11000,11000,11000,0
20241218,185300,1973073340,11000,11000,11000,11000,0
20241218,185200,1973073340,11000,11000,11000,11000,0
20241218,185100,1973073340,11000,11000,11000,11000,0
20241218,185000,1973073340,11000,11000,11000,11000,0
20241218,184900,1973073340,11000,11000,11000,11000,0
20241218,184800,1973073340,11000,11000,11000,11000,0
20241218,184700,1973073340,11000,11000,11000,11000,0
20241218,184600,1973073340,11000,11000,11000,11000,0
20241218,184500,1973073340,11000,11000,11000,11000,0
20241218,184400,1973073340,11000,11000,11000,11000,0
20241218,184300,1973073340,11000,11000,11000,11000,0
20241218,184200,1973073340,11000,11000,11000,11000,0
20241218,184100,1973073340,11000,11000,11000,11000,0
20241218,184000,1973073340,11000,11000,11000,11000,0
20241218,183900,1973073340,11000,11000,11000,11000,0
20241218,183800,1973073340,11000,11000,11000,11000,0
20241218,183700,1973073340,11000,11000,11000,11000,0
20241218,183600,1973073340,11000,11000,11000,11000,0
20241218,183500,1973073340,11000,11000,11000,11000,0
20241218,183400,1973073340,11000,11000,11000,11000,0
20241218,183300,1973073340,11000,11000,11000,11000,0
20241218,183200,1973073340,11000,11000,11000,11000,2897
20241218,183100,1973073340,11000,11000,11000,11000,0
20241218,183000,1973073340,11000,11000,11000,11000,0
20241218,182900,1973073340,11000,11000,11000,11000,0
20241218,182800,1973073340,11000,11000,11000,11000,0
20241218,182700,1973073340,11000,11000,11000,11000,0
20241218,182600,1973073340,11000,11000,11000,11000,0
20241218,182500,1973073340,11000,11000,11000,11000,0
20241218,182400,1973073340,11000,11000,11000,11000,0
20241218,182300,1973073340,11000,11000,11000,11000,0
20241218,182200,1973073340,11000,11000,11000,11000,0
20241218,182100,1973073340,11000,11000,11000,11000,0
20241218,182000,1973073340,11000,11000,11000,11000,0
20241218,181900,1973073340,11000,11000,11000,11000,0
20241218,181800,1973073340,11000,11000,11000,11000,0
20241218,181700,1973073340,11000,11000,11000,11000,0
20241218,181600,1973073340,11000,11000,11000,11000,0
20241218,181500,1973073340,11000,11000,11000,11000,0
20241218,181400,1973073340,11000,11000,11000,11000,0
20241218,181300,1973073340,11000,11000,11000,11000,0
20241218,181200,1973073340,11000,11000,11000,11000,0
20241218,181100,1973073340,11000,11000,11000,11000,0
20241218,181000,1973073340,11000,11000,11000,11000,0
20241218,180900,1973073340,11000,11000,11000,11000,0
20241218,180800,1973073340,11000,11000,11000,11000,0
20241218,180700,1973073340,11000,11000,11000,11000,0
20241218,180600,1973073340,11000,11000,11000,11000,0
20241218,180500,1973073340,11000,11000,11000,11000,0
20241218,180400,1973073340,11000,11000,11000,11000,0
20241218,180300,1973073340,11000,11000,11000,11000,0
20241218,180200,1973073340,11000,11000,11000,11000,2897
20241218,180100,1973073340,11000,11000,11000,11000,0
20241218,180000,1973073340,11000,11000,11000,11000,0
20241218,175900,1973073340,11000,11000,11000,11000,0
20241218,175800,1973073340,11000,11000,11000,11000,0
20241218,175700,1973073340,11000,11000,11000,11000,0
20241218,175600,1973073340,11000,11000,11000,11000,0
20241218,175500,1973073340,11000,11000,11000,11000,0
20241218,175400,1973073340,11000,11000,11000,11000,0
20241218,175300,1973073340,11000,11000,11000,11000,0
20241218,175200,1973073340,11000,11000,11000,11000,0
20241218,175100,1973073340,11000,11000,11000,11000,0
20241218,175000,1973073340,11000,11000,11000,11000,0
20241218,174900,1973073340,11000,11000,11000,11000,0
20241218,174800,1973073340,11000,11000,11000,11000,0
20241218,174700,1973073340,11000,11000,11000,11000,0
20241218,174600,1973073340,11000,11000,11000,11000,0
20241218,174500,1973073340,11000,11000,11000,11000,0
20241218,174400,1973073340,11000,11000,11000,11000,0
20241218,174300,1973073340,11000,11000,11000,11000,0
20241218,174200,1973073340,11000,11000,11000,11000,0
20241218,174100,1973073340,11000,11000,11000,11000,0
20241218,174000,1973073340,11000,11000,11000,11000,0
20241218,173900,1973073340,11000,11000,11000,11000,0
20241218,173800,1973073340,11000,11000,11000,11000,0
20241218,173700,1973073340,11000,11000,11000,11000,0
20241218,173600,1973073340,11000,11000,11000,11000,0
20241218,173500,1973073340,11000,11000,11000,11000,0
20241218,173400,1973073340,11000,11000,11000,11000,0
20241218,173300,1973073340,11000,11000,11000,11000,0
20241218,173200,1973073340,11000,11000,11000,11000,2897
20241218,173100,1973073340,11000,11000,11000,11000,0
20241218,173000,1973073340,11000,11000,11000,11000,0
20241218,172900,1973073340,11000,11000,11000,11000,0
20241218,172800,1973073340,11000,11000,11000,11000,0
20241218,172700,1973073340,11000,11000,11000,11000,0
20241218,172600,1973073340,11000,11000,11000,11000,0
20241218,172500,1973073340,11000,11000,11000,11000,0
20241218,172400,1973073340,11000,11000,11000,11000,0
20241218,172300,1973073340,11000,11000,11000,11000,0
20241218,172200,1973073340,11000,11000,11000,11000,0
20241218,172100,1973073340,11000,11000,11000,11000,0
20241218,172000,1973073340,11000,11000,11000,11000,0
20241218,171900,1973073340,11000,11000,11000,11000,0
20241218,171800,1973073340,11000,11000,11000,11000,0
20241218,171700,1973073340,11000,11000,11000,11000,0
20241218,171600,1973073340,11000,11000,11000,11000,0
20241218,171500,1973073340,11000,11000,11000,11000,0
20241218,171400,1973073340,11000,11000,11000,11000,0
20241218,171300,1973073340,11000,11000,11000,11000,0
20241218,171200,1973073340,11000,11000,11000,11000,0
20241218,171100,1973073340,11000,11000,11000,11000,0
20241218,171000,1973073340,11000,11000,11000,11000,0
20241218,170900,1973073340,11000,11000,11000,11000,0
20241218,170800,1973073340,11000,11000,11000,11000,0
20241218,170700,1973073340,11000,11000,11000,11000,0
20241218,170600,1973073340,11000,11000,11000,11000,0
20241218,170500,1973073340,11000,11000,11000,11000,0
20241218,170400,1973073340,11000,11000,11000,11000,0
20241218,170300,1973073340,11000,11000,11000,11000,0
20241218,170200,1973073340,11000,11000,11000,11000,2897
20241218,170100,1973073340,11000,11000,11000,11000,0
20241218,170000,1973073340,11000,11000,11000,11000,0
20241218,165900,1973073340,11000,11000,11000,11000,0
20241218,165800,1973073340,11000,11000,11000,11000,0
20241218,165700,1973073340,11000,11000,11000,11000,0
20241218,165600,1973073340,11000,11000,11000,11000,0
20241218,165500,1973073340,11000,11000,11000,11000,0
20241218,165400,1973073340,11000,11000,11000,11000,0
20241218,165300,1973073340,11000,11000,11000,11000,0
20241218,165200,1973073340,11000,11000,11000,11000,0
20241218,165100,1973073340,11000,11000,11000,11000,0
20241218,165000,1973073340,11000,11000,11000,11000,0
20241218,164900,1973073340,11000,11000,11000,11000,0
20241218,164800,1973073340,11000,11000,11000,11000,0
20241218,164700,1973073340,11000,11000,11000,11000,0
20241218,164600,1973073340,11000,11000,11000,11000,0
20241218,164500,1973073340,11000,11000,11000,11000,0
20241218,164400,1973073340,11000,11000,11000,11000,0
20241218,164300,1973073340,11000,11000,11000,11000,0
20241218,164200,1973073340,11000,11000,11000,11000,0
20241218,164100,1973073340,11000,11000,11000,11000,0
20241218,164000,1973073340,11000,11000,11000,11000,0
20241218,163900,1973073340,11000,11000,11000,11000,0
20241218,163800,1973073340,11000,11000,11000,11000,0
20241218,163700,1973073340,11000,11000,11000,11000,0
20241218,163600,1973073340,11000,11000,11000,11000,0
20241218,163500,1973073340,11000,11000,11000,11000,0
20241218,163400,1973073340,11000,11000,11000,11000,0
20241218,163300,1973073340,11000,11000,11000,11000,0
20241218,163200,1973073340,11000,11000,11000,11000,2897
20241218,163100,1973073340,11000,11000,11000,11000,0
20241218,163000,1973073340,11000,11000,11000,11000,0
20241218,162900,1973073340,11000,11000,11000,11000,0
20241218,162800,1973073340,11000,11000,11000,11000,0
20241218,162700,1973073340,11000,11000,11000,11000,0
20241218,162600,1973073340,11000,11000,11000,11000,0
20241218,162500,1973073340,11000,11000,11000,11000,0
20241218,162400,1973073340,11000,11000,11000,11000,0
20241218,162300,1973073340,11000,11000,11000,11000,0
20241218,162200,1973073340,11000,11000,11000,11000,0
20241218,162100,1973073340,11000,11000,11000,11000,0
20241218,162000,1973073340,11000,11000,11000,11000,0
20241218,161900,1973073340,11000,11000,11000,11000,0
20241218,161800,1973073340,11000,11000,11000,11000,0
20241218,161700,1973073340,11000,11000,11000,11000,0
20241218,161600,1973073340,11000,11000,11000,11000,0
20241218,161500,1973073340,11000,11000,11000,11000,0
20241218,161400,1973073340,11000,11000,11000,11000,0
20241218,161300,1973073340,11000,11000,11000,11000,0
20241218,161200,1973073340,11000,11000,11000,11000,0
20241218,161100,1973073340,11000,11000,11000,11000,0
20241218,161000,1973073340,11000,11000,11000,11000,0
20241218,160900,1973073340,11000,11000,11000,11000,0
20241218,160800,1973073340,11000,11000,11000,11000,0
20241218,160700,1973073340,11000,11000,11000,11000,0
20241218,160600,1973073340,11000,11000,11000,11000,0
20241218,160500,1973073340,11000,11000,11000,11000,0
20241218,160400,1973073340,11000,11000,11000,11000,0
20241218,160300,1973073340,11000,11000,11000,11000,0
20241218,160200,1973073340,11000,11000,11000,11000,2897
20241218,160100,1973073340,11000,11000,11000,11000,0
20241218,160000,1973073340,11000,11000,11000,11000,0
20241218,155900,1973073340,11000,11000,11000,11000,0
20241218,155800,1973073340,11000,11000,11000,11000,0
20241218,155700,1973073340,11000,11000,11000,11000,0
20241218,155600,1973073340,11000,11000,11000,11000,0
20241218,155500,1973073340,11000,11000,11000,11000,0
20241218,155400,1973073340,11000,11000,11000,11000,0
20241218,155300,1973073340,11000,11000,11000,11000,0
20241218,155200,1973073340,11000,11000,11000,11000,0
20241218,155100,1973073340,11000,11000,11000,11000,0
20241218,155000,1973073340,11000,11000,11000,11000,0
20241218,154900,1973073340,11000,11000,11000,11000,0
20241218,154800,1973073340,11000,11000,11000,11000,0
20241218,154700,1973073340,11000,11000,11000,11000,0
20241218,154600,1973073340,11000,11000,11000,11000,0
20241218,154500,1973073340,11000,11000,11000,11000,0
20241218,154400,1973073340,11000,11000,11000,11000,0
20241218,154300,1973073340,11000,11000,11000,11000,0
20241218,154200,1973073340,11000,11000,11000,11000,0
20241218,154100,1973073340,11000,11000,11000,11000,0
20241218,154000,1973073340,11000,11000,11000,11000,0
20241218,153900,1973073340,11000,11000,11000,11000,0
20241218,153800,1973073340,11000,11000,11000,11000,0
20241218,153700,1973073340,11000,11000,11000,11000,0
20241218,153600,1973073340,11000,11000,11000,11000,0
20241218,153500,1973073340,11000,11000,11000,11000,0
20241218,153400,1973073340,11000,11000,11000,11000,0
20241218,153300,1973073340,11000,11000,11000,11000,0
20241218,153200,1973073340,11000,11000,11000,11000,2897
20241218,153100,1973073340,11000,11000,11000,11000,0
20241218,153000,1973073340,11000,11000,11000,11000,2897
20241218,152900,1941206340,11030,11030,11030,11030,0
20241218,152800,1941206340,11030,11030,11030,11030,0
20241218,152700,1941206340,11030,11030,11030,11030,0
20241218,152600,1941206340,11030,11030,11030,11030,0
20241218,152500,1941206340,11030,11030,11030,11030,0
20241218,152400,1941206340,11030,11030,11030,11030,0
20241218,152300,1941206340,11030,11030,11030,11030,0
20241218,152200,1941206340,11030,11030,11030,11030,0
20241218,152100,1941206340,11030,11030,11030,11030,0
20241218,152000,1941206340,11030,11030,11030,11030,0
20241218,151900,1941206340,11030,11030,11030,11030,0
20241218,151800,1941206340,11030,10980,11030,10980,452
20241218,151700,1936228230,11020,11020,11020,11020,1
20241218,151600,1936217210,10960,10960,10960,10960,0
20241218,151500,1936217210,10960,11040,11040,10960,2741
20241218,151400,1906137570,10990,11040,11040,10990,598
20241218,151300,1899565500,10990,11000,11040,10990,548
20241218,151200,1893538640,11040,11040,11040,11040,0
20241218,151100,1893538640,11040,11030,11040,11000,416
20241218,151000,1888957560,11030,11030,11030,11030,2
20241218,150900,1888935500,11010,11030,11030,11010,166
20241218,150800,1887107520,11000,11010,11010,11000,1325
20241218,150700,1872525470,11030,11010,11030,11010,21
20241218,150600,1872294240,11030,11030,11030,11030,2
20241218,150500,1872272180,11040,11040,11040,11040,0
20241218,150400,1872272180,11040,11040,11040,11030,15
20241218,150300,1872106630,11010,11030,11030,11010,373
20241218,150200,1867996320,11050,11050,11050,11050,1
20241218,150100,1867985270,11040,11040,11040,11040,200
20241218,150000,1865777270,11050,11050,11050,11050,0
20241218,145900,1865777270,11050,11050,11050,11050,0
20241218,145800,1865777270,11050,11050,11050,11050,20
20241218,145700,1865556270,11060,11060,11060,11060,0
20241218,145600,1865556270,11060,11060,11060,11060,22
20241218,145500,1865312950,11060,11060,11060,11060,1
20241218,145400,1865301890,11050,11040,11050,11040,60
20241218,145300,1864639470,11040,11040,11040,11040,1
20241218,145200,1864628430,11020,11020,11020,11020,30
20241218,145100,1864297830,11050,11030,11050,11030,316
20241218,145000,1860807680,11020,11020,11020,11020,68
20241218,144900,1860058320,11010,11020,11020,11010,370
20241218,144800,1855980940,11020,11020,11020,11020,1
20241218,144700,1855969920,11030,11030,11030,11030,100
20241218,144600,1854866920,11040,11040,11040,11040,1
20241218,144500,1854855880,11020,11020,11020,11020,0
20241218,144400,1854855880,11020,11040,11040,11020,409
20241218,144300,1850343270,11040,11050,11050,11040,9
20241218,144200,1850243870,11050,11050,11050,11050,10
20241218,144100,1850133370,11050,11040,11050,11040,8
20241218,144000,1850045040,11040,11040,11040,11040,202
20241218,143900,1847814960,11050,11030,11050,11030,89
20241218,143800,1846833270,11050,11050,11050,11050,1
20241218,143700,1846822220,11040,11040,11040,11040,16
20241218,143600,1846645580,11050,11030,11050,11030,201
20241218,143500,1844428530,11050,11060,11060,11050,3
20241218,143400,1844395360,11030,11040,11060,11030,493
20241218,143300,1838952170,11050,11050,11050,11050,0
20241218,143200,1838952170,11050,11050,11050,11050,1
20241218,143100,1838941120,11040,11040,11040,11040,0
20241218,143000,1838941120,11040,11040,11040,11040,40
20241218,142900,1838499520,11050,11040,11050,11040,26
20241218,142800,1838212370,11050,11050,11050,11050,0
20241218,142700,1838212370,11050,11050,11050,11050,5
20241218,142600,1838157120,11050,11050,11050,11050,0
20241218,142500,1838157120,11050,11050,11050,11050,201
20241218,142400,1835936070,11050,11060,11060,11050,127
20241218,142300,1834532450,11060,11060,11060,11060,1
20241218,142200,1834521390,11060,11060,11060,11050,376
20241218,142100,1830365930,11060,11060,11060,11050,211
20241218,142000,1828034240,11060,11060,11060,11060,0
20241218,141900,1828034240,11060,11060,11060,11060,0
20241218,141800,1828034240,11060,11060,11060,11060,1
20241218,141700,1828023180,11050,11050,11050,11050,10
20241218,141600,1827912680,11060,11060,11060,11060,0
20241218,141500,1827912680,11060,11050,11060,11050,170
20241218,141400,1826034170,11050,11060,11060,11050,2
20241218,141300,1826012060,11050,11050,11050,11050,154
20241218,141200,1824310360,11050,11050,11050,11050,0
20241218,141100,1824310360,11050,11050,11050,11050,335
20241218,141000,1820608610,11050,11060,11060,11050,152
20241218,140900,1818929000,11050,11050,11050,11050,80
20241218,140800,1818045000,11050,11050,11050,11050,0
20241218,140700,1818045000,11050,11050,11050,11050,20
20241218,140600,1817824000,11050,11050,11050,11050,0
20241218,140500,1817824000,11050,11050,11050,11050,0
20241218,140400,1817824000,11050,11070,11070,11050,61
20241218,140300,1817149830,11060,11060,11060,11060,58
20241218,140200,1816508350,11060,11060,11060,11050,127
20241218,140100,1815104870,11070,11050,11070,11050,29
20241218,140000,1814784380,11050,11060,11070,11050,684
20241218,135900,1807225980,11060,11060,11060,11060,11
20241218,135800,1807104320,11060,11060,11060,11060,0
20241218,135700,1807104320,11060,11060,11060,11060,35
20241218,135600,1806717220,11050,11050,11050,11050,60
20241218,135500,1806054220,11050,11040,11050,11040,34
20241218,135400,1805678660,11040,11060,11060,11040,198
20241218,135300,1803489300,11060,11060,11060,11060,0
20241218,135200,1803489300,11060,11060,11060,11060,0
20241218,135100,1803489300,11060,11060,11060,11060,2
20241218,135000,1803467180,11060,11060,11060,11060,3
20241218,134900,1803434000,11050,11050,11050,11050,0
20241218,134800,1803434000,11050,11040,11050,11040,1380
20241218,134700,1788188700,11040,11040,11040,11040,92
20241218,134600,1787173020,11040,11040,11040,11040,3
20241218,134500,1787139900,11040,11040,11040,11040,0
20241218,134400,1787139900,11040,11040,11040,11040,0
20241218,134300,1787139900,11040,11030,11040,11020,37
20241218,134200,1786731980,11040,11040,11040,11040,288
20241218,134100,1783552460,11060,11060,11060,11060,0
20241218,134000,1783552460,11060,11060,11060,11060,0
20241218,133900,1783552460,11060,11060,11060,11060,0
20241218,133800,1783552460,11060,11060,11060,11060,107
20241218,133700,1782369040,11060,11060,11060,11060,0
20241218,133600,1782369040,11060,11050,11060,11040,81
20241218,133500,1781474080,11050,11070,11070,11050,36
20241218,133400,1781076160,11040,11070,11070,11040,8
20241218,133300,1780987780,11070,11070,11070,11070,1
20241218,133200,1780976710,11070,11070,11070,11070,7
20241218,133100,1780899220,11070,11040,11070,11040,21
20241218,133000,1780667290,11080,11060,11080,11040,2741
20241218,132900,1750325540,11060,11060,11060,11060,1
20241218,132800,1750314480,11050,11040,11050,11040,418
20241218,132700,1745696090,11040,11030,11040,11030,4
20241218,132600,1745651940,11040,11030,11040,11030,82
20241218,132500,1744747470,11040,11040,11040,11040,1
20241218,132400,1744736430,11040,11030,11040,11030,20
20241218,132300,1744515820,11020,11020,11020,11020,598
20241218,132200,1737925860,11020,11000,11020,11000,200
20241218,132100,1735723400,11000,10990,11000,10990,102
20241218,132000,1734602410,11000,11000,11000,11000,338
20241218,131900,1730884410,11010,11000,11020,10990,230
20241218,131800,1728355760,11020,11020,11020,11020,1
20241218,131700,1728344740,11000,11020,11020,11000,11
20241218,131600,1728223660,11020,11000,11020,10990,1151
20241218,131500,1715572580,11000,11010,11010,11000,100
20241218,131400,1714472300,11030,11030,11030,11030,0
20241218,131300,1714472300,11030,11030,11030,11030,0
20241218,131200,1714472300,11030,11010,11030,11010,26
20241218,131100,1714186000,11030,11030,11030,11030,0
20241218,131000,1714186000,11030,11030,11030,11030,1
20241218,130900,1714174970,10990,11020,11030,10990,1933
20241218,130800,1692913960,11040,11040,11040,11040,0
20241218,130700,1692913960,11040,11040,11040,11040,1
20241218,130600,1692902920,11010,11040,11040,11010,196
20241218,130500,1690742250,11040,11040,11040,11040,1
20241218,130400,1690731210,11010,11010,11010,11010,14
20241218,130300,1690577070,11040,11020,11040,11010,584
20241218,130200,1684142260,11040,11040,11040,11040,0
20241218,130100,1684142260,11040,11020,11040,11020,14
20241218,130000,1683987960,11040,11040,11040,11040,1
20241218,125900,1683976920,11020,11020,11020,11020,59
20241218,125800,1683326740,11020,11020,11020,11020,15
20241218,125700,1683161440,11020,11020,11020,11020,20
20241218,125600,1682941040,11020,11030,11040,11020,779
20241218,125500,1674353440,11050,11050,11050,11030,105
20241218,125400,1673195190,11050,11050,11050,11050,0
20241218,125300,1673195190,11050,11050,11050,11050,40
20241218,125200,1672753190,11050,11050,11050,11050,0
20241218,125100,1672753190,11050,11050,11050,11050,1
20241218,125000,1672742140,11060,11050,11060,11050,101
20241218,124900,1671626080,11050,11050,11050,11050,1000
20241218,124800,1660576080,11050,11050,11050,11050,0
20241218,124700,1660576080,11050,11020,11050,11020,301
20241218,124600,1657259030,11050,11050,11050,11050,0
20241218,124500,1657259030,11050,11050,11050,11020,248
20241218,124400,1654523490,11050,11050,11050,11050,1
20241218,124300,1654512440,11040,11050,11050,11040,1337
20241218,124200,1639743640,11060,11060,11060,11060,115
20241218,124100,1638471740,11070,11060,11070,11050,697
20241218,124000,1630769630,11060,11060,11060,11060,0
20241218,123900,1630769630,11060,11060,11060,11060,569
20241218,123800,1624476490,11060,11060,11060,11060,0
20241218,123700,1624476490,11060,11060,11060,11060,25
20241218,123600,1624199990,11070,11060,11070,11060,34
20241218,123500,1623823780,11070,11060,11070,11060,113
20241218,123400,1622573100,11050,11050,11050,11050,214
20241218,123300,1620208400,11060,11060,11060,11060,47
20241218,123200,1619688580,11060,11060,11060,11060,0
20241218,123100,1619688580,11060,11060,11060,11060,50
20241218,123000,1619135580,11060,11040,11070,11040,501
20241218,122900,1613604060,11040,11040,11040,11020,62
20241218,122800,1612919920,11040,11040,11040,11040,1
20241218,122700,1612908880,11040,11040,11040,11040,0
20241218,122600,1612908880,11040,11040,11040,11040,0
20241218,122500,1612908880,11040,11030,11040,11030,2
20241218,122400,1612886810,11040,11040,11040,11040,0
20241218,122300,1612886810,11040,11040,11040,11040,1
20241218,122200,1612875770,11030,11030,11030,11030,317
20241218,122100,1609379260,11030,11020,11030,11020,301
20241218,122000,1606062230,11030,11030,11030,11030,1
20241218,121900,1606051200,11020,11020,11020,11020,40
20241218,121800,1605610400,11030,11030,11030,11030,0
20241218,121700,1605610400,11030,11030,11030,11030,0
20241218,121600,1605610400,11030,11030,11030,11030,0
20241218,121500,1605610400,11030,11030,11030,11030,0
20241218,121400,1605610400,11030,11030,11030,11030,5
20241218,121300,1605555250,11030,11030,11030,11010,211
20241218,121200,1603231920,11030,11030,11030,11030,1
20241218,121100,1603220890,11030,11010,11030,11010,4
20241218,121000,1603176830,11030,11020,11030,11020,118
20241218,120900,1601876390,11020,11010,11020,11010,14
20241218,120800,1601722170,11020,11030,11030,11020,34
20241218,120700,1601347480,11040,11040,11040,11040,10
20241218,120600,1601237080,11040,11010,11040,11010,2
20241218,120500,1601215030,11040,11040,11040,11040,0
20241218,120400,1601215030,11040,11010,11040,11010,576
20241218,120300,1594873210,11010,11010,11010,11010,53
20241218,120200,1594289680,11010,11010,11010,11010,1
20241218,120100,1594278670,10990,10990,10990,10990,83
20241218,120000,1593366500,11010,11010,11010,11010,1
20241218,115900,1593355490,11010,11010,11010,11010,0
20241218,115800,1593355490,11010,11010,11010,11010,0
20241218,115700,1593355490,11010,11010,11010,11010,1
20241218,115600,1593344480,11000,10990,11000,10990,2
20241218,115500,1593322490,11010,11010,11010,11010,0
20241218,115400,1593322490,11010,11000,11010,11000,225
20241218,115300,1590847480,11000,11000,11000,11000,0
20241218,115200,1590847480,11000,10990,11000,10970,361
20241218,115100,1586885040,11000,11000,11000,11000,0
20241218,115000,1586885040,11000,11000,11000,11000,10
20241218,114900,1586775040,11010,11010,11010,11010,0
20241218,114800,1586775040,11010,11010,11010,11010,0
20241218,114700,1586775040,11010,10990,11010,10990,464
20241218,114600,1581667820,11010,11010,11010,11010,0
20241218,114500,1581667820,11010,10990,11010,10990,126
20241218,114400,1580283060,11010,11010,11010,11010,0
20241218,114300,1580283060,11010,11000,11010,11000,354
20241218,114200,1576389050,11020,11020,11020,11020,1
20241218,114100,1576378030,11010,11010,11010,11010,1
20241218,114000,1576367020,11020,11010,11020,11010,3
20241218,113900,1576333980,11030,11030,11030,11030,0
20241218,113800,1576333980,11030,11030,11030,11030,0
20241218,113700,1576333980,11030,11030,11030,11030,0
20241218,113600,1576333980,11030,11030,11030,11030,0
20241218,113500,1576333980,11030,11030,11030,11030,0
20241218,113400,1576333980,11030,11030,11030,11030,1
20241218,113300,1576322950,11030,10990,11030,10990,213
20241218,113200,1573982040,11030,11030,11030,11030,2
20241218,113100,1573959980,11030,11030,11030,11030,0
20241218,113000,1573959980,11030,10990,11030,10990,92
20241218,112900,1572948860,11030,11000,11030,10990,379
20241218,112800,1568783520,10990,11030,11030,10990,11
20241218,112700,1568662590,10990,10990,10990,10990,2
20241218,112600,1568640610,11030,10990,11030,10990,33
20241218,112500,1568277900,11030,11020,11030,10990,466
20241218,112400,1563151060,11030,11030,11040,11030,17
20241218,112300,1562963480,11040,11040,11040,11040,7
20241218,112200,1562886200,11040,11040,11040,11040,0
20241218,112100,1562886200,11040,11040,11040,11040,1
20241218,112000,1562875160,10990,11040,11040,10990,1137
20241218,111900,1550353900,11010,11010,11010,11010,3
20241218,111800,1550320870,11010,11030,11040,11010,332
20241218,111700,1546663220,11040,11040,11040,11020,792
20241218,111600,1537926420,11050,11050,11050,11050,161
20241218,111500,1536147370,11070,11070,11070,11070,0
20241218,111400,1536147370,11070,11070,11070,11050,469
20241218,111300,1530955640,11070,11070,11070,11070,5
20241218,111200,1530900290,11070,11060,11070,11050,102
20241218,111100,1529772880,11080,11060,11080,11060,356
20241218,111000,1525834210,11050,11040,11050,11040,636
20241218,110900,1518810770,11040,11040,11060,11030,452
20241218,110800,1513824670,11060,11060,11060,11060,240
20241218,110700,1511170270,11060,11060,11060,11060,8
20241218,110600,1511081790,11020,11050,11070,11020,1362
20241218,110500,1496029120,11070,11030,11070,11030,4
20241218,110400,1495984960,11040,11040,11040,11040,3
20241218,110300,1495951840,11090,11050,11100,11050,984
20241218,110200,1485047290,11050,11020,11050,11020,1341
20241218,110100,1470245690,11020,11020,11020,11020,539
20241218,110000,1464305910,11000,11010,11020,11000,785
20241218,105900,1455666380,11000,11000,11000,11000,228
20241218,105800,1453158380,11000,11000,11000,11000,72
20241218,105700,1452366380,10950,11000,11000,10950,7
20241218,105600,1452289680,10950,11000,11000,10950,1023
20241218,105500,1441078680,10980,10980,11000,10980,17
20241218,105400,1440891960,10980,10970,10980,10970,32
20241218,105300,1440540890,10970,10970,10970,10970,177
20241218,105200,1438599200,10970,10930,10970,10930,1916
20241218,105100,1417631700,10930,10930,10930,10930,200
20241218,105000,1415445700,10940,10940,10940,10940,289
20241218,104900,1412284040,10940,10900,10940,10900,138
20241218,104800,1410777610,10930,10910,10950,10910,71
20241218,104700,1410001950,10920,10890,10920,10890,31
20241218,104600,1409663460,10930,10930,10930,10870,796
20241218,104500,1400999520,10900,10900,10930,10900,66
20241218,104400,1400279880,10950,11000,11000,10850,10016
20241218,104300,1291061090,11020,11020,11020,11020,44
20241218,104200,1290576210,11020,11010,11020,11010,46
20241218,104100,1290069620,11020,11020,11020,11020,0
20241218,104000,1290069620,11020,11000,11020,11000,131
20241218,103900,1288627700,11000,11000,11000,11000,0
20241218,103800,1288627700,11000,11000,11000,11000,1
20241218,103700,1288616700,11020,11000,11020,10980,201
20241218,103600,1286408660,11030,11030,11030,11030,479
20241218,103500,1281125290,10990,11000,11030,10990,369
20241218,103400,1277061390,11000,11000,11000,11000,1777
20241218,103300,1257514390,10980,10980,10980,10980,7
20241218,103200,1257437530,11000,11000,11000,11000,0
20241218,103100,1257437530,11000,10990,11000,10980,211
20241218,103000,1255119420,11000,11010,11010,11000,190
20241218,102900,1253028780,11010,11010,11010,11000,15
20241218,102800,1252863670,11010,11010,11010,11010,0
20241218,102700,1252863670,11010,11010,11010,11010,1
20241218,102600,1252852660,11010,11010,11010,11010,1
20241218,102500,1252841650,10990,10990,11010,10990,121
20241218,102400,1251511830,10990,11010,11010,10990,101
20241218,102300,1250401820,10990,11010,11010,10990,576
20241218,102200,1244068800,11020,11010,11020,11010,11
20241218,102100,1243947680,11020,11010,11020,11010,238
20241218,102000,1241326940,10990,11000,11010,10990,234
20241218,101900,1238754610,11020,11000,11020,11000,201
20241218,101800,1236543590,11020,11020,11020,11000,189
20241218,101700,1234464450,11020,11020,11020,11020,447
20241218,101600,1229538510,11020,11000,11020,11000,78
20241218,101500,1228680490,11000,11000,11000,11000,13
20241218,101400,1228537490,11000,11000,11020,11000,226
20241218,101300,1226051470,11000,11000,11010,11000,299
20241218,101200,1222760470,11030,11030,11030,11030,0
20241218,101100,1222760470,11030,11030,11030,11030,0
20241218,101000,1222760470,11030,11000,11040,11000,621
20241218,100900,1215909810,11010,10980,11010,10960,427
20241218,100800,1211218870,10950,10980,10980,10950,3
20241218,100700,1211185980,10970,10960,10980,10960,202
20241218,100600,1208969570,10960,10960,10960,10960,1
20241218,100500,1208958610,10940,10950,10950,10940,322
20241218,100400,1205432760,10950,10940,10950,10940,108
20241218,100300,1204251010,10940,10930,10940,10890,127
20241218,100200,1202863930,10930,10930,10930,10930,2
20241218,100100,1202842070,10930,10910,10930,10880,321
20241218,100000,1199342440,10880,10910,10910,10870,769
20241218,095900,1190978430,10880,10890,10890,10880,911
20241218,095800,1181066370,10930,10880,10930,10880,359
20241218,095700,1177160300,10880,10880,10880,10880,604
20241218,095600,1170588780,10950,10910,10980,10870,350
20241218,095500,1166777680,10870,10900,10910,10870,2410
20241218,095400,1140554840,10900,10930,10930,10900,5
20241218,095300,1140500220,10930,10880,10930,10880,2
20241218,095200,1140478410,10910,10910,10940,10860,3585
20241218,095100,1101436520,10910,10940,10940,10900,364
20241218,095000,1097464810,10940,10910,10940,10900,730
20241218,094900,1089507050,10910,10920,10940,10910,325
20241218,094800,1085961060,10990,10950,10990,10910,899
20241218,094700,1076131720,10940,10900,10950,10900,192
20241218,094600,1074031270,10950,10940,10950,10880,4337
20241218,094500,1026699440,10940,10930,10940,10930,25
20241218,094400,1026425980,10940,10950,10950,10920,36
20241218,094300,1026032090,10950,10950,10950,10950,4
20241218,094200,1025988290,10950,10920,10950,10920,51
20241218,094100,1025431340,10950,10920,10950,10910,1765
20241218,094000,1006165660,10910,10970,10970,10910,1605
20241218,093900,988642370,10960,11010,11010,10960,780
20241218,093800,980093310,10970,10990,11020,10920,4981
20241218,093700,925526200,11020,11010,11040,10980,13895
20241218,093600,772682690,11010,11020,11050,11010,556
20241218,093500,766559920,11050,11050,11050,11050,0
20241218,093400,766559920,11050,11030,11050,11030,635
20241218,093300,759555830,11030,11040,11050,11030,1090
20241218,093200,747522400,11040,11040,11040,11030,269
20241218,093100,744555310,11030,11010,11030,11010,180
20241218,093000,742570920,11010,11020,11040,11010,1358
20241218,092900,727612270,11040,11040,11040,11000,14745
20241218,092800,565056750,11040,11050,11050,11040,1191
20241218,092700,551907100,11050,11030,11050,11030,2423
20241218,092600,525163780,11040,11050,11050,11030,3014
20241218,092500,491894630,11050,11050,11120,11040,2502
20241218,092400,464247470,11050,11070,11120,11050,709
20241218,092300,456411160,11060,11080,11120,11060,1158
20241218,092200,443589420,11080,11090,11090,11070,1322
20241218,092100,428941030,11090,11130,11130,11090,324
20241218,092000,425347800,11140,11140,11140,11140,0
20241218,091900,425347800,11140,11100,11140,11070,723
20241218,091800,417333030,11140,11140,11140,11140,319
20241218,091700,413779370,11140,11060,11140,11050,1806
20241218,091600,393808600,11080,11070,11080,11050,101
20241218,091500,392691840,11080,11080,11080,11060,18
20241218,091400,392492480,11060,11080,11080,11040,208
20241218,091300,390191760,11080,11050,11080,11030,15638
20241218,091200,217616490,11040,11050,11060,11010,3469
20241218,091100,179329410,11060,11100,11100,11050,6462
20241218,091000,107840750,11110,11120,11120,11090,299
20241218,090900,104520730,11120,11080,11120,11080,515
20241218,090800,98794670,11060,11090,11090,11060,370
20241218,090700,94698480,11120,11070,11120,11070,623
20241218,090600,87777360,11120,11090,11120,11080,1113
20241218,090500,75426010,11090,11130,11130,11090,348
20241218,090400,71565590,11120,11130,11130,11090,667
20241218,090300,64161360,11130,11130,11130,11130,115
20241218,090200,62881410,11090,11130,11130,11090,822
20241218,090100,53755710,11100,11110,11130,11090,2378
20241218,090000,27358270,11150,11120,11150,11110,2459