KissMeData/026960/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,190900,1527248570,18680,18680,18680,18680,4604
20231220,190800,1527248570,18680,18680,18680,18680,0
20231220,190700,1527248570,18680,18680,18680,18680,0
20231220,190600,1527248570,18680,18680,18680,18680,0
20231220,190500,1527248570,18680,18680,18680,18680,0
20231220,190400,1527248570,18680,18680,18680,18680,0
20231220,190300,1527248570,18680,18680,18680,18680,0
20231220,190200,1527248570,18680,18680,18680,18680,0
20231220,190100,1527248570,18680,18680,18680,18680,0
20231220,190000,1527248570,18680,18680,18680,18680,0
20231220,185900,1527248570,18680,18680,18680,18680,0
20231220,185800,1527248570,18680,18680,18680,18680,0
20231220,185700,1527248570,18680,18680,18680,18680,0
20231220,185600,1527248570,18680,18680,18680,18680,0
20231220,185500,1527248570,18680,18680,18680,18680,0
20231220,185400,1527248570,18680,18680,18680,18680,0
20231220,185300,1527248570,18680,18680,18680,18680,0
20231220,185200,1527248570,18680,18680,18680,18680,0
20231220,185100,1527248570,18680,18680,18680,18680,0
20231220,185000,1527248570,18680,18680,18680,18680,0
20231220,184900,1527248570,18680,18680,18680,18680,0
20231220,184800,1527248570,18680,18680,18680,18680,0
20231220,184700,1527248570,18680,18680,18680,18680,0
20231220,184600,1527248570,18680,18680,18680,18680,0
20231220,184500,1527248570,18680,18680,18680,18680,0
20231220,184400,1527248570,18680,18680,18680,18680,0
20231220,184300,1527248570,18680,18680,18680,18680,0
20231220,184200,1527248570,18680,18680,18680,18680,0
20231220,184100,1527248570,18680,18680,18680,18680,0
20231220,184000,1527248570,18680,18680,18680,18680,0
20231220,183900,1527248570,18680,18680,18680,18680,4604
20231220,183800,1527248570,18680,18680,18680,18680,0
20231220,183700,1527248570,18680,18680,18680,18680,0
20231220,183600,1527248570,18680,18680,18680,18680,0
20231220,183500,1527248570,18680,18680,18680,18680,0
20231220,183400,1527248570,18680,18680,18680,18680,0
20231220,183300,1527248570,18680,18680,18680,18680,0
20231220,183200,1527248570,18680,18680,18680,18680,0
20231220,183100,1527248570,18680,18680,18680,18680,0
20231220,183000,1527248570,18680,18680,18680,18680,0
20231220,182900,1527248570,18680,18680,18680,18680,0
20231220,182800,1527248570,18680,18680,18680,18680,0
20231220,182700,1527248570,18680,18680,18680,18680,0
20231220,182600,1527248570,18680,18680,18680,18680,0
20231220,182500,1527248570,18680,18680,18680,18680,0
20231220,182400,1527248570,18680,18680,18680,18680,0
20231220,182300,1527248570,18680,18680,18680,18680,0
20231220,182200,1527248570,18680,18680,18680,18680,0
20231220,182100,1527248570,18680,18680,18680,18680,0
20231220,182000,1527248570,18680,18680,18680,18680,0
20231220,181900,1527248570,18680,18680,18680,18680,0
20231220,181800,1527248570,18680,18680,18680,18680,0
20231220,181700,1527248570,18680,18680,18680,18680,0
20231220,181600,1527248570,18680,18680,18680,18680,0
20231220,181500,1527248570,18680,18680,18680,18680,0
20231220,181400,1527248570,18680,18680,18680,18680,0
20231220,181300,1527248570,18680,18680,18680,18680,0
20231220,181200,1527248570,18680,18680,18680,18680,0
20231220,181100,1527248570,18680,18680,18680,18680,0
20231220,181000,1527248570,18680,18680,18680,18680,0
20231220,180900,1527248570,18680,18680,18680,18680,4604
20231220,180800,1527248570,18680,18680,18680,18680,0
20231220,180700,1527248570,18680,18680,18680,18680,0
20231220,180600,1527248570,18680,18680,18680,18680,0
20231220,180500,1527248570,18680,18680,18680,18680,0
20231220,180400,1527248570,18680,18680,18680,18680,0
20231220,180300,1527248570,18680,18680,18680,18680,0
20231220,180200,1527248570,18680,18680,18680,18680,0
20231220,180100,1527248570,18680,18680,18680,18680,0
20231220,180000,1527248570,18680,18680,18680,18680,0
20231220,175900,1527248570,18680,18680,18680,18680,0
20231220,175800,1527248570,18680,18680,18680,18680,0
20231220,175700,1527248570,18680,18680,18680,18680,0
20231220,175600,1527248570,18680,18680,18680,18680,0
20231220,175500,1527248570,18680,18680,18680,18680,0
20231220,175400,1527248570,18680,18680,18680,18680,0
20231220,175300,1527248570,18680,18680,18680,18680,0
20231220,175200,1527248570,18680,18680,18680,18680,0
20231220,175100,1527248570,18680,18680,18680,18680,0
20231220,175000,1527248570,18680,18680,18680,18680,0
20231220,174900,1527248570,18680,18680,18680,18680,0
20231220,174800,1527248570,18680,18680,18680,18680,0
20231220,174700,1527248570,18680,18680,18680,18680,0
20231220,174600,1527248570,18680,18680,18680,18680,0
20231220,174500,1527248570,18680,18680,18680,18680,0
20231220,174400,1527248570,18680,18680,18680,18680,0
20231220,174300,1527248570,18680,18680,18680,18680,0
20231220,174200,1527248570,18680,18680,18680,18680,0
20231220,174100,1527248570,18680,18680,18680,18680,0
20231220,174000,1527248570,18680,18680,18680,18680,0
20231220,173900,1527248570,18680,18680,18680,18680,4604
20231220,173800,1527248570,18680,18680,18680,18680,0
20231220,173700,1527248570,18680,18680,18680,18680,0
20231220,173600,1527248570,18680,18680,18680,18680,0
20231220,173500,1527248570,18680,18680,18680,18680,0
20231220,173400,1527248570,18680,18680,18680,18680,0
20231220,173300,1527248570,18680,18680,18680,18680,0
20231220,173200,1527248570,18680,18680,18680,18680,0
20231220,173100,1527248570,18680,18680,18680,18680,0
20231220,173000,1527248570,18680,18680,18680,18680,0
20231220,172900,1527248570,18680,18680,18680,18680,0
20231220,172800,1527248570,18680,18680,18680,18680,0
20231220,172700,1527248570,18680,18680,18680,18680,0
20231220,172600,1527248570,18680,18680,18680,18680,0
20231220,172500,1527248570,18680,18680,18680,18680,0
20231220,172400,1527248570,18680,18680,18680,18680,0
20231220,172300,1527248570,18680,18680,18680,18680,0
20231220,172200,1527248570,18680,18680,18680,18680,0
20231220,172100,1527248570,18680,18680,18680,18680,0
20231220,172000,1527248570,18680,18680,18680,18680,0
20231220,171900,1527248570,18680,18680,18680,18680,0
20231220,171800,1527248570,18680,18680,18680,18680,0
20231220,171700,1527248570,18680,18680,18680,18680,0
20231220,171600,1527248570,18680,18680,18680,18680,0
20231220,171500,1527248570,18680,18680,18680,18680,0
20231220,171400,1527248570,18680,18680,18680,18680,0
20231220,171300,1527248570,18680,18680,18680,18680,0
20231220,171200,1527248570,18680,18680,18680,18680,0
20231220,171100,1527248570,18680,18680,18680,18680,0
20231220,171000,1527248570,18680,18680,18680,18680,0
20231220,170900,1527248570,18680,18680,18680,18680,4604
20231220,170800,1527248570,18680,18680,18680,18680,0
20231220,170700,1527248570,18680,18680,18680,18680,0
20231220,170600,1527248570,18680,18680,18680,18680,0
20231220,170500,1527248570,18680,18680,18680,18680,0
20231220,170400,1527248570,18680,18680,18680,18680,0
20231220,170300,1527248570,18680,18680,18680,18680,0
20231220,170200,1527248570,18680,18680,18680,18680,0
20231220,170100,1527248570,18680,18680,18680,18680,0
20231220,170000,1527248570,18680,18680,18680,18680,0
20231220,165900,1527248570,18680,18680,18680,18680,0
20231220,165800,1527248570,18680,18680,18680,18680,0
20231220,165700,1527248570,18680,18680,18680,18680,0
20231220,165600,1527248570,18680,18680,18680,18680,0
20231220,165500,1527248570,18680,18680,18680,18680,0
20231220,165400,1527248570,18680,18680,18680,18680,0
20231220,165300,1527248570,18680,18680,18680,18680,0
20231220,165200,1527248570,18680,18680,18680,18680,0
20231220,165100,1527248570,18680,18680,18680,18680,0
20231220,165000,1527248570,18680,18680,18680,18680,0
20231220,164900,1527248570,18680,18680,18680,18680,0
20231220,164800,1527248570,18680,18680,18680,18680,0
20231220,164700,1527248570,18680,18680,18680,18680,0
20231220,164600,1527248570,18680,18680,18680,18680,0
20231220,164500,1527248570,18680,18680,18680,18680,0
20231220,164400,1527248570,18680,18680,18680,18680,0
20231220,164300,1527248570,18680,18680,18680,18680,0
20231220,164200,1527248570,18680,18680,18680,18680,0
20231220,164100,1527248570,18680,18680,18680,18680,0
20231220,164000,1527248570,18680,18680,18680,18680,0
20231220,163900,1527248570,18680,18680,18680,18680,4604
20231220,163800,1527248570,18680,18680,18680,18680,0
20231220,163700,1527248570,18680,18680,18680,18680,0
20231220,163600,1527248570,18680,18680,18680,18680,0
20231220,163500,1527248570,18680,18680,18680,18680,0
20231220,163400,1527248570,18680,18680,18680,18680,0
20231220,163300,1527248570,18680,18680,18680,18680,0
20231220,163200,1527248570,18680,18680,18680,18680,0
20231220,163100,1527248570,18680,18680,18680,18680,0
20231220,163000,1527248570,18680,18680,18680,18680,0
20231220,162900,1527248570,18680,18680,18680,18680,0
20231220,162800,1527248570,18680,18680,18680,18680,0
20231220,162700,1527248570,18680,18680,18680,18680,0
20231220,162600,1527248570,18680,18680,18680,18680,0
20231220,162500,1527248570,18680,18680,18680,18680,0
20231220,162400,1527248570,18680,18680,18680,18680,0
20231220,162300,1527248570,18680,18680,18680,18680,0
20231220,162200,1527248570,18680,18680,18680,18680,0
20231220,162100,1527248570,18680,18680,18680,18680,0
20231220,162000,1527248570,18680,18680,18680,18680,0
20231220,161900,1527248570,18680,18680,18680,18680,0
20231220,161800,1527248570,18680,18680,18680,18680,0
20231220,161700,1527248570,18680,18680,18680,18680,0
20231220,161600,1527248570,18680,18680,18680,18680,0
20231220,161500,1527248570,18680,18680,18680,18680,0
20231220,161400,1527248570,18680,18680,18680,18680,0
20231220,161300,1527248570,18680,18680,18680,18680,0
20231220,161200,1527248570,18680,18680,18680,18680,0
20231220,161100,1527248570,18680,18680,18680,18680,0
20231220,161000,1527248570,18680,18680,18680,18680,0
20231220,160900,1527248570,18680,18680,18680,18680,4604
20231220,160800,1527248570,18680,18680,18680,18680,0
20231220,160700,1527248570,18680,18680,18680,18680,0
20231220,160600,1527248570,18680,18680,18680,18680,0
20231220,160500,1527248570,18680,18680,18680,18680,0
20231220,160400,1527248570,18680,18680,18680,18680,0
20231220,160300,1527248570,18680,18680,18680,18680,0
20231220,160200,1527248570,18680,18680,18680,18680,0
20231220,160100,1527248570,18680,18680,18680,18680,0
20231220,160000,1527248570,18680,18680,18680,18680,0
20231220,155900,1527248570,18680,18680,18680,18680,0
20231220,155800,1527248570,18680,18680,18680,18680,0
20231220,155700,1527248570,18680,18680,18680,18680,0
20231220,155600,1527248570,18680,18680,18680,18680,0
20231220,155500,1527248570,18680,18680,18680,18680,0
20231220,155400,1527248570,18680,18680,18680,18680,0
20231220,155300,1527248570,18680,18680,18680,18680,0
20231220,155200,1527248570,18680,18680,18680,18680,0
20231220,155100,1527248570,18680,18680,18680,18680,0
20231220,155000,1527248570,18680,18680,18680,18680,0
20231220,154900,1527248570,18680,18680,18680,18680,0
20231220,154800,1527248570,18680,18680,18680,18680,0
20231220,154700,1527248570,18680,18680,18680,18680,0
20231220,154600,1527248570,18680,18680,18680,18680,0
20231220,154500,1527248570,18680,18680,18680,18680,0
20231220,154400,1527248570,18680,18680,18680,18680,0
20231220,154300,1527248570,18680,18680,18680,18680,0
20231220,154200,1527248570,18680,18680,18680,18680,0
20231220,154100,1527248570,18680,18680,18680,18680,0
20231220,154000,1527248570,18680,18680,18680,18680,0
20231220,153900,1527248570,18680,18680,18680,18680,4604
20231220,153800,1527248570,18680,18680,18680,18680,0
20231220,153700,1527248570,18680,18680,18680,18680,0
20231220,153600,1527248570,18680,18680,18680,18680,0
20231220,153500,1527248570,18680,18680,18680,18680,0
20231220,153400,1527248570,18680,18680,18680,18680,0
20231220,153300,1527248570,18680,18680,18680,18680,0
20231220,153200,1527248570,18680,18680,18680,18680,0
20231220,153100,1527248570,18680,18680,18680,18680,0
20231220,153000,1527248570,18680,18680,18680,18680,4604
20231220,152900,1441245850,18640,18640,18640,18640,0
20231220,152800,1441245850,18640,18640,18640,18640,0
20231220,152700,1441245850,18640,18640,18640,18640,0
20231220,152600,1441245850,18640,18640,18640,18640,0
20231220,152500,1441245850,18640,18640,18640,18640,0
20231220,152400,1441245850,18640,18640,18640,18640,0
20231220,152300,1441245850,18640,18640,18640,18640,0
20231220,152200,1441245850,18640,18640,18640,18640,0
20231220,152100,1441245850,18640,18640,18640,18640,0
20231220,152000,1441245850,18640,18640,18640,18640,0
20231220,151900,1441245850,18640,18650,18650,18640,197
20231220,151800,1437573720,18650,18650,18650,18650,35
20231220,151700,1436920970,18640,18660,18670,18640,549
20231220,151600,1426676590,18660,18660,18670,18660,47
20231220,151500,1425799390,18660,18660,18670,18640,355
20231220,151400,1419176410,18670,18660,18670,18660,115
20231220,151300,1417030060,18660,18660,18670,18660,69
20231220,151200,1415742460,18660,18660,18670,18650,51
20231220,151100,1414790830,18640,18660,18670,18640,257
20231220,151000,1409997730,18660,18650,18670,18650,209
20231220,150900,1406098550,18650,18650,18660,18650,158
20231220,150800,1403151220,18650,18660,18660,18650,146
20231220,150700,1400428300,18650,18650,18660,18650,271
20231220,150600,1395373650,18650,18650,18660,18650,323
20231220,150500,1389349670,18650,18650,18660,18650,329
20231220,150400,1383213800,18650,18670,18670,18630,235
20231220,150300,1378828940,18660,18660,18670,18660,33
20231220,150200,1378213150,18660,18680,18680,18660,602
20231220,150100,1366974010,18670,18670,18680,18670,82
20231220,150000,1365443050,18680,18670,18680,18670,57
20231220,145900,1364378600,18670,18680,18680,18670,254
20231220,145800,1359635890,18680,18670,18680,18670,99
20231220,145700,1357787340,18680,18680,18680,18670,38
20231220,145600,1357077730,18670,18670,18670,18660,556
20231220,145500,1346697320,18660,18670,18670,18660,142
20231220,145400,1344046880,18670,18650,18670,18650,159
20231220,145300,1341079830,18640,18640,18660,18640,238
20231220,145200,1336642400,18640,18650,18660,18640,196
20231220,145100,1332987020,18650,18660,18660,18650,61
20231220,145000,1331849230,18660,18660,18660,18650,338
20231220,144900,1325545410,18650,18660,18660,18650,25
20231220,144800,1325078960,18660,18660,18660,18650,183
20231220,144700,1321664320,18660,18670,18670,18660,476
20231220,144600,1312777800,18670,18650,18670,18650,58
20231220,144500,1311695550,18650,18650,18660,18650,28
20231220,144400,1311173330,18660,18670,18680,18660,64
20231220,144300,1309978550,18670,18670,18670,18670,508
20231220,144200,1300494190,18670,18670,18670,18660,36
20231220,144100,1299822220,18670,18670,18670,18660,171
20231220,144000,1296631210,18670,18670,18670,18660,168
20231220,143900,1293494690,18670,18660,18670,18660,73
20231220,143800,1292131920,18660,18660,18660,18630,314
20231220,143700,1286276230,18670,18670,18670,18670,24
20231220,143600,1285828150,18660,18650,18660,18640,125
20231220,143500,1283497080,18650,18660,18660,18650,140
20231220,143400,1280885710,18660,18660,18670,18660,106
20231220,143300,1278907660,18670,18660,18670,18660,43
20231220,143200,1278104890,18670,18670,18670,18670,14
20231220,143100,1277843510,18670,18680,18680,18670,70
20231220,143000,1276536130,18680,18680,18680,18670,837
20231220,142900,1260909140,18680,18690,18690,18680,331
20231220,142800,1254726030,18690,18680,18690,18680,22
20231220,142700,1254314940,18680,18680,18680,18680,5
20231220,142600,1254221540,18690,18690,18690,18670,206
20231220,142500,1250373460,18680,18690,18690,18680,107
20231220,142400,1248374400,18690,18680,18700,18680,93
20231220,142300,1246636360,18680,18700,18700,18680,489
20231220,142200,1237494380,18690,18670,18690,18670,459
20231220,142100,1228915980,18680,18680,18680,18660,86
20231220,142000,1227310230,18680,18680,18690,18680,176
20231220,141900,1224022470,18680,18690,18690,18670,49
20231220,141800,1223106740,18690,18690,18690,18660,533
20231220,141700,1213149170,18690,18680,18690,18680,151
20231220,141600,1210328380,18690,18680,18690,18680,511
20231220,141500,1200778390,18690,18690,18690,18670,860
20231220,141400,1184713490,18680,18680,18690,18680,302
20231220,141300,1179071070,18670,18670,18680,18670,8
20231220,141200,1178921690,18680,18670,18680,18660,219
20231220,141100,1174832900,18660,18670,18670,18660,13
20231220,141000,1174590300,18670,18670,18680,18670,76
20231220,140900,1173171090,18680,18670,18680,18670,411
20231220,140800,1165497470,18680,18680,18680,18680,32
20231220,140700,1164899710,18670,18670,18680,18670,146
20231220,140600,1162173270,18670,18670,18680,18670,245
20231220,140500,1157598650,18670,18680,18690,18670,129
20231220,140400,1155189090,18660,18660,18690,18660,311
20231220,140300,1149380770,18670,18670,18680,18670,567
20231220,140200,1138794350,18680,18700,18700,18680,282
20231220,140100,1133525390,18690,18700,18700,18690,14
20231220,140000,1133263690,18700,18700,18710,18700,186
20231220,135900,1129785350,18690,18700,18700,18690,234
20231220,135800,1125409790,18700,18730,18730,18700,22
20231220,135700,1124998190,18730,18700,18730,18700,341
20231220,135600,1118615750,18700,18610,18700,18610,1808
20231220,135500,1084887440,18600,18570,18610,18560,6161
20231220,135400,970383290,18560,18560,18570,18560,15
20231220,135300,970104800,18570,18560,18570,18560,661
20231220,135200,957836510,18560,18570,18570,18560,62
20231220,135100,956685540,18570,18560,18570,18560,322
20231220,135000,950706010,18560,18570,18570,18560,20
20231220,134900,950334660,18570,18570,18570,18560,236
20231220,134800,945953150,18570,18560,18570,18560,62
20231220,134700,944801970,18570,18560,18570,18560,44
20231220,134600,943984940,18570,18570,18570,18570,146
20231220,134500,941273720,18570,18570,18570,18560,47
20231220,134400,940401110,18560,18570,18570,18560,61
20231220,134300,939268640,18570,18560,18570,18560,158
20231220,134200,936335740,18560,18540,18560,18540,611
20231220,134100,925000820,18550,18540,18550,18540,6
20231220,134000,924889560,18540,18540,18540,18530,290
20231220,133900,919512970,18530,18550,18550,18530,104
20231220,133800,917584680,18550,18550,18550,18540,101
20231220,133700,915711630,18560,18560,18570,18550,502
20231220,133600,906394270,18560,18560,18570,18560,47
20231220,133500,905521810,18560,18560,18570,18560,75
20231220,133400,904129680,18570,18570,18570,18560,36
20231220,133300,903461240,18570,18560,18570,18560,14
20231220,133200,903201280,18560,18550,18560,18550,143
20231220,133100,900548330,18540,18550,18570,18540,102
20231220,133000,898656470,18560,18570,18570,18560,925
20231220,132900,881487990,18560,18570,18570,18560,77
20231220,132800,880058430,18570,18570,18570,18560,146
20231220,132700,877347260,18570,18570,18570,18560,171
20231220,132600,874173030,18560,18570,18570,18560,57
20231220,132500,873114680,18570,18570,18570,18570,27
20231220,132400,872613290,18570,18570,18570,18560,66
20231220,132300,871387800,18570,18570,18570,18560,46
20231220,132200,870533620,18570,18570,18570,18570,48
20231220,132100,869642260,18570,18570,18570,18560,64
20231220,132000,868454000,18570,18560,18570,18560,301
20231220,131900,862864780,18570,18570,18570,18560,130
20231220,131800,860450720,18570,18570,18570,18570,42
20231220,131700,859670780,18570,18570,18570,18560,25
20231220,131600,859206580,18570,18570,18570,18570,740
20231220,131500,845464780,18560,18570,18570,18560,77
20231220,131400,844035460,18570,18560,18570,18560,80
20231220,131300,842550080,18560,18570,18570,18560,32
20231220,131200,841955900,18570,18570,18570,18560,92
20231220,131100,840247520,18570,18570,18570,18560,51
20231220,131000,839300650,18570,18560,18570,18550,176
20231220,130900,836034090,18560,18550,18560,18550,155
20231220,130800,833158660,18540,18550,18550,18540,63
20231220,130700,831990350,18550,18550,18550,18550,51
20231220,130600,831044300,18550,18550,18550,18540,30
20231220,130500,830487850,18550,18550,18550,18550,42
20231220,130400,829708750,18550,18550,18550,18540,32
20231220,130300,829115220,18560,18560,18560,18550,58
20231220,130200,828039040,18560,18570,18570,18560,604
20231220,130100,816828540,18570,18570,18570,18560,29
20231220,130000,816290050,18570,18570,18570,18570,47
20231220,125900,815417260,18570,18570,18570,18560,65
20231220,125800,814210300,18560,18570,18570,18560,22
20231220,125700,813801860,18560,18560,18570,18560,181
20231220,125600,810441760,18570,18570,18570,18570,30
20231220,125500,809884660,18570,18580,18580,18560,671
20231220,125400,797423990,18580,18580,18580,18580,44
20231220,125300,796606470,18570,18580,18580,18570,39
20231220,125200,795881910,18580,18570,18580,18570,23
20231220,125100,795454580,18580,18580,18580,18570,70
20231220,125000,794154140,18580,18580,18580,18580,13
20231220,124900,793912600,18570,18580,18580,18570,261
20231220,124800,789065480,18580,18580,18580,18570,142
20231220,124700,786428170,18580,18580,18580,18580,409
20231220,124600,778828950,18580,18580,18580,18570,80
20231220,124500,777342900,18580,18580,18580,18580,20
20231220,124400,776971300,18580,18550,18580,18540,524
20231220,124300,767249120,18550,18550,18550,18550,126
20231220,124200,764911820,18550,18550,18550,18540,47
20231220,124100,764040010,18550,18550,18550,18550,30
20231220,124000,763483510,18550,18540,18550,18540,445
20231220,123900,755231370,18540,18540,18540,18540,48
20231220,123800,754341450,18530,18540,18540,18530,41
20231220,123700,753581350,18540,18540,18540,18530,42
20231220,123600,752802720,18540,18530,18540,18530,45
20231220,123500,751968590,18540,18520,18540,18520,50
20231220,123400,751042230,18530,18550,18550,18530,202
20231220,123300,747297140,18550,18550,18550,18540,69
20231220,123200,746017540,18540,18540,18550,18530,267
20231220,123100,741066930,18540,18540,18540,18530,29
20231220,123000,740529320,18550,18530,18550,18530,205
20231220,122900,736728880,18530,18540,18550,18530,383
20231220,122800,729627540,18410,18550,18550,18390,134
20231220,122700,727148770,18540,18480,18550,18480,4269
20231220,122600,648143910,18480,18470,18480,18470,35
20231220,122500,647497190,18480,18470,18480,18470,177
20231220,122400,644227620,18470,18460,18470,18460,44
20231220,122300,643414980,18470,18450,18470,18450,197
20231220,122200,639780030,18450,18440,18450,18440,53
20231220,122100,638802230,18450,18440,18450,18440,643
20231220,122000,626944930,18440,18440,18440,18430,109
20231220,121900,624935010,18440,18430,18440,18430,30
20231220,121800,624381840,18430,18440,18440,18430,27
20231220,121700,623884010,18440,18440,18440,18440,167
20231220,121600,620804530,18430,18440,18440,18430,33
20231220,121500,620196050,18440,18440,18440,18430,43
20231220,121400,619403140,18430,18440,18440,18430,20
20231220,121300,619034390,18440,18440,18450,18440,181
20231220,121200,615696450,18450,18450,18450,18450,47
20231220,121100,614829300,18450,18440,18450,18440,195
20231220,121000,611233290,18450,18450,18450,18450,34
20231220,120900,610605990,18450,18450,18450,18440,53
20231220,120800,609628180,18440,18440,18450,18440,40
20231220,120700,608890380,18440,18450,18450,18440,42
20231220,120600,608115540,18450,18450,18450,18440,147
20231220,120500,605404450,18450,18450,18450,18440,86
20231220,120400,603818190,18450,18450,18450,18440,474
20231220,120300,595077390,18440,18450,18450,18440,453
20231220,120200,586723650,18450,18370,18450,18370,7808
20231220,120100,443037920,18380,18380,18380,18380,37
20231220,120000,442357860,18380,18380,18380,18370,38
20231220,115900,441659470,18380,18380,18380,18380,76
20231220,115800,440262590,18380,18380,18380,18370,124
20231220,115700,437983660,18380,18380,18380,18370,339
20231220,115600,431754440,18380,18380,18380,18370,38
20231220,115500,431056050,18380,18370,18380,18370,79
20231220,115400,429604050,18380,18380,18380,18370,34
20231220,115300,428979170,18380,18380,18380,18380,22
20231220,115200,428574810,18380,18380,18380,18370,22
20231220,115100,428170500,18380,18370,18380,18370,95
20231220,115000,426424450,18380,18380,18380,18380,69
20231220,114900,425156230,18370,18370,18380,18370,102
20231220,114800,423282170,18380,18370,18380,18370,49
20231220,114700,422381880,18380,18370,18380,18370,149
20231220,114600,419644400,18380,18380,18380,18370,127
20231220,114500,417310680,18370,18380,18380,18370,697
20231220,114400,404506170,18370,18380,18380,18370,186
20231220,114300,401087590,18380,18380,18380,18370,25
20231220,114200,400628130,18380,18380,18380,18380,127
20231220,114100,398293870,18370,18380,18380,18370,9
20231220,114000,398128500,18370,18380,18380,18370,23
20231220,113900,397705790,18370,18380,18380,18370,96
20231220,113800,395941350,18380,18370,18380,18370,28
20231220,113700,395426820,18370,18370,18370,18370,760
20231220,113600,381465620,18370,18370,18370,18360,22
20231220,113500,381061620,18370,18370,18370,18370,19
20231220,113400,380712590,18370,18370,18370,18360,78
20231220,113300,379279780,18370,18370,18370,18370,21
20231220,113200,378894010,18360,18370,18370,18360,61
20231220,113100,377773510,18370,18370,18370,18370,21
20231220,113000,377387740,18370,18370,18370,18360,180
20231220,112900,374081190,18370,18370,18370,18370,13
20231220,112800,373842380,18360,18370,18370,18360,26
20231220,112700,373364840,18360,18360,18360,18360,12
20231220,112600,373144520,18370,18370,18370,18360,116
20231220,112500,371014100,18370,18370,18370,18360,82
20231220,112400,369508520,18370,18370,18370,18370,12
20231220,112300,369288080,18370,18380,18380,18370,649
20231220,112200,357365850,18380,18380,18380,18370,13
20231220,112100,357126950,18380,18380,18380,18370,780
20231220,112000,342796730,18380,18380,18380,18380,6
20231220,111900,342686450,18380,18380,18380,18370,23
20231220,111800,342263760,18380,18380,18380,18380,15
20231220,111700,341988060,18370,18370,18380,18370,72
20231220,111600,340665310,18380,18380,18380,18380,31
20231220,111500,340095530,18370,18370,18370,18370,5
20231220,111400,340003680,18380,18380,18380,18370,23
20231220,111300,339580980,18380,18380,18380,18380,13
20231220,111200,339342040,18380,18380,18380,18370,25
20231220,111100,338882590,18380,18380,18380,18380,73
20231220,111000,337540850,18380,18370,18380,18370,16
20231220,110900,337246810,18380,18380,18380,18380,9
20231220,110800,337081390,18380,18380,18380,18370,132
20231220,110700,334655280,18390,18390,18390,18380,45
20231220,110600,333827990,18390,18380,18390,18380,86
20231220,110500,332247290,18390,18380,18390,18380,41
20231220,110400,331493350,18380,18390,18390,18380,14
20231220,110300,331235940,18390,18380,18390,18380,14
20231220,110200,330978520,18390,18380,18390,18380,18
20231220,110100,330647660,18380,18380,18380,18360,68
20231220,110000,329398250,18390,18390,18390,18390,18
20231220,105900,329067230,18390,18400,18400,18390,212
20231220,105800,325168490,18400,18390,18400,18390,272
20231220,105700,320166390,18390,18390,18390,18380,127
20231220,105600,317830910,18390,18390,18390,18390,30
20231220,105500,317279210,18390,18380,18390,18380,312
20231220,105400,311544570,18390,18390,18390,18390,41
20231220,105300,310790580,18380,18390,18390,18380,32
20231220,105200,310202160,18390,18380,18390,18380,6
20231220,105100,310091860,18390,18390,18390,18380,59
20231220,105000,309007100,18380,18380,18390,18380,103
20231220,104900,307113860,18390,18390,18390,18380,326
20231220,104800,301121720,18390,18380,18390,18380,12
20231220,104700,300901080,18390,18390,18390,18390,7
20231220,104600,300772350,18390,18380,18390,18380,37
20231220,104500,300092170,18390,18390,18390,18380,63
20231220,104400,298934150,18380,18390,18390,18380,29
20231220,104300,298400880,18390,18380,18390,18380,131
20231220,104200,295993040,18370,18370,18380,18370,258
20231220,104100,291253570,18370,18360,18370,18360,201
20231220,104000,287562700,18360,18370,18370,18360,41
20231220,103900,286809570,18370,18370,18370,18360,47
20231220,103800,285946230,18370,18370,18370,18370,0
20231220,103700,285946230,18370,18370,18370,18360,16
20231220,103600,285652350,18370,18370,18370,18370,48
20231220,103500,284770590,18370,18380,18380,18370,137
20231220,103400,282253220,18380,18370,18380,18370,23
20231220,103300,281830500,18380,18380,18380,18370,40
20231220,103200,281095340,18370,18370,18370,18370,1
20231220,103100,281076970,18370,18380,18380,18360,86
20231220,103000,279497150,18370,18380,18380,18370,50
20231220,102900,278578220,18370,18380,18380,18370,55
20231220,102800,277567360,18380,18370,18380,18370,39
20231220,102700,276850860,18360,18360,18360,18360,198
20231220,102600,273215580,18350,18360,18370,18350,248
20231220,102500,268662730,18360,18360,18360,18360,0
20231220,102400,268662730,18360,18380,18380,18360,44
20231220,102300,267854190,18380,18390,18390,18380,443
20231220,102200,259711420,18390,18380,18390,18380,22
20231220,102100,259306990,18370,18360,18370,18360,392
20231220,102000,252109370,18360,18360,18360,18350,393
20231220,101900,244893940,18350,18360,18360,18350,424
20231220,101800,237113300,18350,18360,18360,18350,9
20231220,101700,236948100,18360,18350,18360,18350,36
20231220,101600,236287190,18360,18350,18360,18350,10
20231220,101500,236103600,18360,18350,18360,18350,143
20231220,101400,233478170,18360,18360,18360,18360,265
20231220,101300,228612770,18360,18360,18360,18350,242
20231220,101200,224169700,18360,18360,18360,18360,133
20231220,101100,221727820,18350,18360,18360,18350,404
20231220,101000,214310420,18360,18330,18360,18330,702
20231220,100900,201431840,18330,18340,18340,18330,50
20231220,100800,200514910,18340,18330,18340,18330,52
20231220,100700,199561680,18330,18340,18340,18330,37
20231220,100600,198883140,18350,18350,18350,18350,30
20231220,100500,198332640,18340,18340,18350,18340,23
20231220,100400,197910650,18350,18340,18350,18330,106
20231220,100300,195966580,18340,18350,18350,18340,762
20231220,100200,181991120,18340,18350,18350,18340,87
20231220,100100,180395490,18350,18350,18350,18350,102
20231220,100000,178523790,18340,18350,18350,18340,10
20231220,095900,178340330,18350,18350,18350,18350,25
20231220,095800,177881580,18340,18340,18350,18340,31
20231220,095700,177312840,18340,18340,18340,18340,157
20231220,095600,174433460,18330,18340,18340,18330,56
20231220,095500,173406460,18340,18340,18340,18340,17
20231220,095400,173094680,18330,18340,18340,18330,22
20231220,095300,172691250,18340,18330,18340,18330,23
20231220,095200,172269480,18340,18330,18340,18330,12
20231220,095100,172049500,18340,18330,18350,18330,158
20231220,095000,169151350,18330,18340,18340,18330,39
20231220,094900,168436300,18330,18350,18350,18330,83
20231220,094800,166913850,18340,18340,18350,18340,121
20231220,094700,164694510,18350,18330,18350,18330,62
20231220,094600,163557190,18340,18350,18350,18340,120
20231220,094500,161356170,18350,18350,18350,18340,114
20231220,094400,159264310,18350,18340,18350,18340,195
20231220,094300,155686620,18340,18350,18350,18340,89
20231220,094200,154053710,18360,18350,18360,18350,27
20231220,094100,153558030,18350,18350,18350,18350,13
20231220,094000,153319480,18360,18350,18360,18340,251
20231220,093900,148712840,18350,18350,18350,18350,218
20231220,093800,144712540,18340,18340,18340,18340,18
20231220,093700,144382420,18340,18350,18350,18340,145
20231220,093600,141722930,18350,18360,18360,18340,34
20231220,093500,141099070,18360,18370,18390,18360,691
20231220,093400,128399560,18370,18370,18370,18360,27
20231220,093300,127903620,18360,18370,18370,18360,5
20231220,093200,127811810,18370,18360,18370,18360,913
20231220,093100,111045340,18360,18360,18360,18360,84
20231220,093000,109503100,18350,18360,18360,18350,9
20231220,092900,109337930,18360,18350,18360,18350,35
20231220,092800,108695480,18360,18350,18360,18350,250
20231220,092700,104107770,18350,18320,18350,18320,77
20231220,092600,102695800,18310,18310,18310,18310,35
20231220,092500,102054950,18310,18310,18310,18310,1
20231220,092400,102036640,18320,18310,18320,18310,47
20231220,092300,101175860,18280,18290,18290,18280,505
20231220,092200,91940210,18270,18280,18280,18270,297
20231220,092100,86513770,18280,18270,18280,18270,149
20231220,092000,83791070,18270,18270,18270,18250,687
20231220,091900,71250330,18270,18270,18270,18250,204
20231220,091800,67524460,18280,18280,18280,18280,216
20231220,091700,63575980,18290,18290,18290,18290,201
20231220,091600,59899690,18290,18290,18290,18290,14
20231220,091500,59643630,18290,18280,18290,18280,244
20231220,091400,55182000,18270,18300,18300,18270,550
20231220,091300,45124440,18340,18340,18340,18340,0
20231220,091200,45124440,18340,18340,18340,18340,0
20231220,091100,45124440,18340,18360,18360,18340,186
20231220,091000,41710930,18360,18360,18360,18340,30
20231220,090900,41160330,18290,18280,18360,18280,76
20231220,090800,39770240,18370,18370,18370,18370,0
20231220,090700,39770240,18370,18370,18370,18370,81
20231220,090600,38282270,18380,18260,18380,18260,141
20231220,090500,35697260,18250,18380,18380,18250,233
20231220,090400,31442910,18270,18270,18380,18270,153
20231220,090300,28647160,18270,18390,18390,18270,76
20231220,090200,27253000,18360,18400,18400,18360,425
20231220,090100,19444210,18410,18400,18410,18400,148
20231220,090000,16720540,18410,18360,18410,18360,910