KissMeData/108860/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,200800,13060683600,20750,20750,20750,20750,11698
20231218,200700,13060683600,20750,20750,20750,20750,0
20231218,200600,13060683600,20750,20750,20750,20750,0
20231218,200500,13060683600,20750,20750,20750,20750,0
20231218,200400,13060683600,20750,20750,20750,20750,0
20231218,200300,13060683600,20750,20750,20750,20750,0
20231218,200200,13060683600,20750,20750,20750,20750,0
20231218,200100,13060683600,20750,20750,20750,20750,0
20231218,200000,13060683600,20750,20750,20750,20750,0
20231218,195900,13060683600,20750,20750,20750,20750,0
20231218,195800,13060683600,20750,20750,20750,20750,0
20231218,195700,13060683600,20750,20750,20750,20750,0
20231218,195600,13060683600,20750,20750,20750,20750,0
20231218,195500,13060683600,20750,20750,20750,20750,0
20231218,195400,13060683600,20750,20750,20750,20750,0
20231218,195300,13060683600,20750,20750,20750,20750,0
20231218,195200,13060683600,20750,20750,20750,20750,0
20231218,195100,13060683600,20750,20750,20750,20750,0
20231218,195000,13060683600,20750,20750,20750,20750,0
20231218,194900,13060683600,20750,20750,20750,20750,0
20231218,194800,13060683600,20750,20750,20750,20750,0
20231218,194700,13060683600,20750,20750,20750,20750,0
20231218,194600,13060683600,20750,20750,20750,20750,0
20231218,194500,13060683600,20750,20750,20750,20750,0
20231218,194400,13060683600,20750,20750,20750,20750,0
20231218,194300,13060683600,20750,20750,20750,20750,0
20231218,194200,13060683600,20750,20750,20750,20750,0
20231218,194100,13060683600,20750,20750,20750,20750,0
20231218,194000,13060683600,20750,20750,20750,20750,0
20231218,193900,13060683600,20750,20750,20750,20750,0
20231218,193800,13060683600,20750,20750,20750,20750,11698
20231218,193700,13060683600,20750,20750,20750,20750,0
20231218,193600,13060683600,20750,20750,20750,20750,0
20231218,193500,13060683600,20750,20750,20750,20750,0
20231218,193400,13060683600,20750,20750,20750,20750,0
20231218,193300,13060683600,20750,20750,20750,20750,0
20231218,193200,13060683600,20750,20750,20750,20750,0
20231218,193100,13060683600,20750,20750,20750,20750,0
20231218,193000,13060683600,20750,20750,20750,20750,0
20231218,192900,13060683600,20750,20750,20750,20750,0
20231218,192800,13060683600,20750,20750,20750,20750,0
20231218,192700,13060683600,20750,20750,20750,20750,0
20231218,192600,13060683600,20750,20750,20750,20750,0
20231218,192500,13060683600,20750,20750,20750,20750,0
20231218,192400,13060683600,20750,20750,20750,20750,0
20231218,192300,13060683600,20750,20750,20750,20750,0
20231218,192200,13060683600,20750,20750,20750,20750,0
20231218,192100,13060683600,20750,20750,20750,20750,0
20231218,192000,13060683600,20750,20750,20750,20750,0
20231218,191900,13060683600,20750,20750,20750,20750,0
20231218,191800,13060683600,20750,20750,20750,20750,0
20231218,191700,13060683600,20750,20750,20750,20750,0
20231218,191600,13060683600,20750,20750,20750,20750,0
20231218,191500,13060683600,20750,20750,20750,20750,0
20231218,191400,13060683600,20750,20750,20750,20750,0
20231218,191300,13060683600,20750,20750,20750,20750,0
20231218,191200,13060683600,20750,20750,20750,20750,0
20231218,191100,13060683600,20750,20750,20750,20750,0
20231218,191000,13060683600,20750,20750,20750,20750,0
20231218,190900,13060683600,20750,20750,20750,20750,0
20231218,190800,13060683600,20750,20750,20750,20750,11698
20231218,190700,13060683600,20750,20750,20750,20750,0
20231218,190600,13060683600,20750,20750,20750,20750,0
20231218,190500,13060683600,20750,20750,20750,20750,0
20231218,190400,13060683600,20750,20750,20750,20750,0
20231218,190300,13060683600,20750,20750,20750,20750,0
20231218,190200,13060683600,20750,20750,20750,20750,0
20231218,190100,13060683600,20750,20750,20750,20750,0
20231218,190000,13060683600,20750,20750,20750,20750,0
20231218,185900,13060683600,20750,20750,20750,20750,0
20231218,185800,13060683600,20750,20750,20750,20750,0
20231218,185700,13060683600,20750,20750,20750,20750,0
20231218,185600,13060683600,20750,20750,20750,20750,0
20231218,185500,13060683600,20750,20750,20750,20750,0
20231218,185400,13060683600,20750,20750,20750,20750,0
20231218,185300,13060683600,20750,20750,20750,20750,0
20231218,185200,13060683600,20750,20750,20750,20750,0
20231218,185100,13060683600,20750,20750,20750,20750,0
20231218,185000,13060683600,20750,20750,20750,20750,0
20231218,184900,13060683600,20750,20750,20750,20750,0
20231218,184800,13060683600,20750,20750,20750,20750,0
20231218,184700,13060683600,20750,20750,20750,20750,0
20231218,184600,13060683600,20750,20750,20750,20750,0
20231218,184500,13060683600,20750,20750,20750,20750,0
20231218,184400,13060683600,20750,20750,20750,20750,0
20231218,184300,13060683600,20750,20750,20750,20750,0
20231218,184200,13060683600,20750,20750,20750,20750,0
20231218,184100,13060683600,20750,20750,20750,20750,0
20231218,184000,13060683600,20750,20750,20750,20750,0
20231218,183900,13060683600,20750,20750,20750,20750,0
20231218,183800,13060683600,20750,20750,20750,20750,11698
20231218,183700,13060683600,20750,20750,20750,20750,0
20231218,183600,13060683600,20750,20750,20750,20750,0
20231218,183500,13060683600,20750,20750,20750,20750,0
20231218,183400,13060683600,20750,20750,20750,20750,0
20231218,183300,13060683600,20750,20750,20750,20750,0
20231218,183200,13060683600,20750,20750,20750,20750,0
20231218,183100,13060683600,20750,20750,20750,20750,0
20231218,183000,13060683600,20750,20750,20750,20750,0
20231218,182900,13060683600,20750,20750,20750,20750,0
20231218,182800,13060683600,20750,20750,20750,20750,0
20231218,182700,13060683600,20750,20750,20750,20750,0
20231218,182600,13060683600,20750,20750,20750,20750,0
20231218,182500,13060683600,20750,20750,20750,20750,0
20231218,182400,13060683600,20750,20750,20750,20750,0
20231218,182300,13060683600,20750,20750,20750,20750,0
20231218,182200,13060683600,20750,20750,20750,20750,0
20231218,182100,13060683600,20750,20750,20750,20750,0
20231218,182000,13060683600,20750,20750,20750,20750,0
20231218,181900,13060683600,20750,20750,20750,20750,0
20231218,181800,13060683600,20750,20750,20750,20750,0
20231218,181700,13060683600,20750,20750,20750,20750,0
20231218,181600,13060683600,20750,20750,20750,20750,0
20231218,181500,13060683600,20750,20750,20750,20750,0
20231218,181400,13060683600,20750,20750,20750,20750,0
20231218,181300,13060683600,20750,20750,20750,20750,0
20231218,181200,13060683600,20750,20750,20750,20750,0
20231218,181100,13060683600,20750,20750,20750,20750,0
20231218,181000,13060683600,20750,20750,20750,20750,0
20231218,180900,13060683600,20750,20750,20750,20750,0
20231218,180800,13060683600,20750,20750,20750,20750,11698
20231218,180700,13060683600,20750,20750,20750,20750,0
20231218,180600,13060683600,20750,20750,20750,20750,0
20231218,180500,13060683600,20750,20750,20750,20750,0
20231218,180400,13060683600,20750,20750,20750,20750,0
20231218,180300,13060683600,20750,20750,20750,20750,0
20231218,180200,13060683600,20750,20750,20750,20750,0
20231218,180100,13060683600,20750,20750,20750,20750,0
20231218,180000,13060683600,20750,20750,20750,20750,0
20231218,175900,13060683600,20750,20750,20750,20750,0
20231218,175800,13060683600,20750,20750,20750,20750,0
20231218,175700,13060683600,20750,20750,20750,20750,0
20231218,175600,13060683600,20750,20750,20750,20750,0
20231218,175500,13060683600,20750,20750,20750,20750,0
20231218,175400,13060683600,20750,20750,20750,20750,0
20231218,175300,13060683600,20750,20750,20750,20750,0
20231218,175200,13060683600,20750,20750,20750,20750,0
20231218,175100,13060683600,20750,20750,20750,20750,0
20231218,175000,13060683600,20750,20750,20750,20750,0
20231218,174900,13060683600,20750,20750,20750,20750,0
20231218,174800,13060683600,20750,20750,20750,20750,0
20231218,174700,13060683600,20750,20750,20750,20750,0
20231218,174600,13060683600,20750,20750,20750,20750,0
20231218,174500,13060683600,20750,20750,20750,20750,0
20231218,174400,13060683600,20750,20750,20750,20750,0
20231218,174300,13060683600,20750,20750,20750,20750,0
20231218,174200,13060683600,20750,20750,20750,20750,0
20231218,174100,13060683600,20750,20750,20750,20750,0
20231218,174000,13060683600,20750,20750,20750,20750,0
20231218,173900,13060683600,20750,20750,20750,20750,0
20231218,173800,13060683600,20750,20750,20750,20750,11698
20231218,173700,13060683600,20750,20750,20750,20750,0
20231218,173600,13060683600,20750,20750,20750,20750,0
20231218,173500,13060683600,20750,20750,20750,20750,0
20231218,173400,13060683600,20750,20750,20750,20750,0
20231218,173300,13060683600,20750,20750,20750,20750,0
20231218,173200,13060683600,20750,20750,20750,20750,0
20231218,173100,13060683600,20750,20750,20750,20750,0
20231218,173000,13060683600,20750,20750,20750,20750,0
20231218,172900,13060683600,20750,20750,20750,20750,0
20231218,172800,13060683600,20750,20750,20750,20750,0
20231218,172700,13060683600,20750,20750,20750,20750,0
20231218,172600,13060683600,20750,20750,20750,20750,0
20231218,172500,13060683600,20750,20750,20750,20750,0
20231218,172400,13060683600,20750,20750,20750,20750,0
20231218,172300,13060683600,20750,20750,20750,20750,0
20231218,172200,13060683600,20750,20750,20750,20750,0
20231218,172100,13060683600,20750,20750,20750,20750,0
20231218,172000,13060683600,20750,20750,20750,20750,0
20231218,171900,13060683600,20750,20750,20750,20750,0
20231218,171800,13060683600,20750,20750,20750,20750,0
20231218,171700,13060683600,20750,20750,20750,20750,0
20231218,171600,13060683600,20750,20750,20750,20750,0
20231218,171500,13060683600,20750,20750,20750,20750,0
20231218,171400,13060683600,20750,20750,20750,20750,0
20231218,171300,13060683600,20750,20750,20750,20750,0
20231218,171200,13060683600,20750,20750,20750,20750,0
20231218,171100,13060683600,20750,20750,20750,20750,0
20231218,171000,13060683600,20750,20750,20750,20750,0
20231218,170900,13060683600,20750,20750,20750,20750,0
20231218,170800,13060683600,20750,20750,20750,20750,11698
20231218,170700,13060683600,20750,20750,20750,20750,0
20231218,170600,13060683600,20750,20750,20750,20750,0
20231218,170500,13060683600,20750,20750,20750,20750,0
20231218,170400,13060683600,20750,20750,20750,20750,0
20231218,170300,13060683600,20750,20750,20750,20750,0
20231218,170200,13060683600,20750,20750,20750,20750,0
20231218,170100,13060683600,20750,20750,20750,20750,0
20231218,170000,13060683600,20750,20750,20750,20750,0
20231218,165900,13060683600,20750,20750,20750,20750,0
20231218,165800,13060683600,20750,20750,20750,20750,0
20231218,165700,13060683600,20750,20750,20750,20750,0
20231218,165600,13060683600,20750,20750,20750,20750,0
20231218,165500,13060683600,20750,20750,20750,20750,0
20231218,165400,13060683600,20750,20750,20750,20750,0
20231218,165300,13060683600,20750,20750,20750,20750,0
20231218,165200,13060683600,20750,20750,20750,20750,0
20231218,165100,13060683600,20750,20750,20750,20750,0
20231218,165000,13060683600,20750,20750,20750,20750,0
20231218,164900,13060683600,20750,20750,20750,20750,0
20231218,164800,13060683600,20750,20750,20750,20750,0
20231218,164700,13060683600,20750,20750,20750,20750,0
20231218,164600,13060683600,20750,20750,20750,20750,0
20231218,164500,13060683600,20750,20750,20750,20750,0
20231218,164400,13060683600,20750,20750,20750,20750,0
20231218,164300,13060683600,20750,20750,20750,20750,0
20231218,164200,13060683600,20750,20750,20750,20750,0
20231218,164100,13060683600,20750,20750,20750,20750,0
20231218,164000,13060683600,20750,20750,20750,20750,0
20231218,163900,13060683600,20750,20750,20750,20750,0
20231218,163800,13060683600,20750,20750,20750,20750,11698
20231218,163700,13060683600,20750,20750,20750,20750,0
20231218,163600,13060683600,20750,20750,20750,20750,0
20231218,163500,13060683600,20750,20750,20750,20750,0
20231218,163400,13060683600,20750,20750,20750,20750,0
20231218,163300,13060683600,20750,20750,20750,20750,0
20231218,163200,13060683600,20750,20750,20750,20750,0
20231218,163100,13060683600,20750,20750,20750,20750,0
20231218,163000,13060683600,20750,20750,20750,20750,0
20231218,162900,13060683600,20750,20750,20750,20750,0
20231218,162800,13060683600,20750,20750,20750,20750,0
20231218,162700,13060683600,20750,20750,20750,20750,0
20231218,162600,13060683600,20750,20750,20750,20750,0
20231218,162500,13060683600,20750,20750,20750,20750,0
20231218,162400,13060683600,20750,20750,20750,20750,0
20231218,162300,13060683600,20750,20750,20750,20750,0
20231218,162200,13060683600,20750,20750,20750,20750,0
20231218,162100,13060683600,20750,20750,20750,20750,0
20231218,162000,13060683600,20750,20750,20750,20750,0
20231218,161900,13060683600,20750,20750,20750,20750,0
20231218,161800,13060683600,20750,20750,20750,20750,0
20231218,161700,13060683600,20750,20750,20750,20750,0
20231218,161600,13060683600,20750,20750,20750,20750,0
20231218,161500,13060683600,20750,20750,20750,20750,0
20231218,161400,13060683600,20750,20750,20750,20750,0
20231218,161300,13060683600,20750,20750,20750,20750,0
20231218,161200,13060683600,20750,20750,20750,20750,0
20231218,161100,13060683600,20750,20750,20750,20750,0
20231218,161000,13060683600,20750,20750,20750,20750,0
20231218,160900,13060683600,20750,20750,20750,20750,0
20231218,160800,13060683600,20750,20750,20750,20750,11698
20231218,160700,13060683600,20750,20750,20750,20750,0
20231218,160600,13060683600,20750,20750,20750,20750,0
20231218,160500,13060683600,20750,20750,20750,20750,0
20231218,160400,13060683600,20750,20750,20750,20750,0
20231218,160300,13060683600,20750,20750,20750,20750,0
20231218,160200,13060683600,20750,20750,20750,20750,0
20231218,160100,13060683600,20750,20750,20750,20750,0
20231218,160000,13060683600,20750,20750,20750,20750,0
20231218,155900,13060683600,20750,20750,20750,20750,0
20231218,155800,13060683600,20750,20750,20750,20750,0
20231218,155700,13060683600,20750,20750,20750,20750,0
20231218,155600,13060683600,20750,20750,20750,20750,0
20231218,155500,13060683600,20750,20750,20750,20750,0
20231218,155400,13060683600,20750,20750,20750,20750,0
20231218,155300,13060683600,20750,20750,20750,20750,0
20231218,155200,13060683600,20750,20750,20750,20750,0
20231218,155100,13060683600,20750,20750,20750,20750,0
20231218,155000,13060683600,20750,20750,20750,20750,0
20231218,154900,13060683600,20750,20750,20750,20750,0
20231218,154800,13060683600,20750,20750,20750,20750,0
20231218,154700,13060683600,20750,20750,20750,20750,0
20231218,154600,13060683600,20750,20750,20750,20750,0
20231218,154500,13060683600,20750,20750,20750,20750,0
20231218,154400,13060683600,20750,20750,20750,20750,0
20231218,154300,13060683600,20750,20750,20750,20750,0
20231218,154200,13060683600,20750,20750,20750,20750,0
20231218,154100,13060683600,20750,20750,20750,20750,0
20231218,154000,13060683600,20750,20750,20750,20750,0
20231218,153900,13060683600,20750,20750,20750,20750,0
20231218,153800,13060683600,20750,20750,20750,20750,11698
20231218,153700,13060683600,20750,20750,20750,20750,0
20231218,153600,13060683600,20750,20750,20750,20750,0
20231218,153500,13060683600,20750,20750,20750,20750,0
20231218,153400,13060683600,20750,20750,20750,20750,0
20231218,153300,13060683600,20750,20750,20750,20750,0
20231218,153200,13060683600,20750,20750,20750,20750,0
20231218,153100,13060683600,20750,20750,20750,20750,0
20231218,153000,13060683600,20750,20750,20750,20750,11698
20231218,152900,12817950100,20750,20750,20750,20750,0
20231218,152800,12817950100,20750,20750,20750,20750,0
20231218,152700,12817950100,20750,20750,20750,20750,0
20231218,152600,12817950100,20750,20750,20750,20750,0
20231218,152500,12817950100,20750,20750,20750,20750,0
20231218,152400,12817950100,20750,20750,20750,20750,0
20231218,152300,12817950100,20750,20750,20750,20750,0
20231218,152200,12817950100,20750,20750,20750,20750,0
20231218,152100,12817950100,20750,20750,20750,20750,0
20231218,152000,12817950100,20750,20750,20750,20750,0
20231218,151900,12817950100,20750,20750,20750,20700,2337
20231218,151800,12769482750,20700,20700,20750,20700,1148
20231218,151700,12745704150,20700,20750,20750,20700,963
20231218,151600,12725758800,20750,20700,20750,20700,1011
20231218,151500,12704789050,20700,20700,20750,20700,1330
20231218,151400,12677248450,20700,20700,20750,20700,760
20231218,151300,12661515250,20700,20700,20750,20700,1233
20231218,151200,12635992100,20700,20700,20750,20700,2359
20231218,151100,12587130150,20750,20700,20750,20650,2047
20231218,151000,12544753950,20700,20750,20750,20700,1500
20231218,150900,12513685100,20750,20750,20750,20700,1374
20231218,150800,12485227150,20700,20750,20750,20700,655
20231218,150700,12471665600,20750,20750,20750,20700,306
20231218,150600,12465327250,20750,20750,20750,20700,814
20231218,150500,12448474750,20750,20700,20750,20700,345
20231218,150400,12441329600,20700,20700,20700,20650,1050
20231218,150300,12419601950,20700,20700,20750,20700,733
20231218,150200,12404425850,20700,20700,20750,20700,509
20231218,150100,12393886400,20700,20750,20750,20700,984
20231218,150000,12373488700,20700,20750,20750,20650,951
20231218,145900,12353800900,20750,20750,20750,20700,894
20231218,145800,12335273700,20750,20700,20750,20650,837
20231218,145700,12317945700,20700,20750,20750,20700,616
20231218,145600,12305190900,20750,20650,20750,20650,3005
20231218,145500,12242982650,20650,20650,20700,20650,363
20231218,145400,12235481150,20650,20650,20700,20650,62
20231218,145300,12234200450,20650,20650,20700,20650,907
20231218,145200,12215467900,20700,20650,20700,20600,448
20231218,145100,12206209100,20650,20650,20700,20650,955
20231218,145000,12186484750,20650,20700,20700,20650,1035
20231218,144900,12165108800,20650,20700,20700,20650,759
20231218,144800,12149426550,20700,20650,20700,20650,806
20231218,144700,12132773850,20650,20700,20750,20650,529
20231218,144600,12121824700,20700,20700,20750,20650,804
20231218,144500,12105192100,20700,20700,20750,20700,498
20231218,144400,12094881800,20700,20700,20750,20700,465
20231218,144300,12085254550,20700,20700,20750,20650,975
20231218,144200,12065076350,20700,20700,20750,20700,797
20231218,144100,12048577750,20700,20700,20700,20650,763
20231218,144000,12032796850,20700,20700,20750,20650,8673
20231218,143900,11853268250,20700,20700,20700,20650,500
20231218,143800,11842920800,20650,20650,20700,20650,2835
20231218,143700,11784375500,20650,20650,20700,20600,5203
20231218,143600,11676926200,20650,20650,20650,20600,814
20231218,143500,11660140900,20600,20650,20650,20600,381
20231218,143400,11652288900,20600,20650,20650,20600,555
20231218,143300,11640849100,20600,20600,20650,20600,917
20231218,143200,11621955300,20600,20600,20650,20600,103
20231218,143100,11619829050,20600,20650,20650,20600,2301
20231218,143000,11572404600,20650,20650,20650,20600,366
20231218,142900,11564856500,20650,20650,20650,20650,86
20231218,142800,11563080600,20600,20650,20650,20600,609
20231218,142700,11550526600,20600,20650,20650,20600,287
20231218,142600,11544605350,20600,20650,20650,20600,225
20231218,142500,11539965700,20600,20600,20600,20550,573
20231218,142400,11528181550,20600,20550,20650,20550,694
20231218,142300,11513897600,20600,20600,20650,20550,533
20231218,142200,11502927400,20600,20650,20650,20600,427
20231218,142100,11494129100,20600,20600,20650,20600,258
20231218,142000,11488810650,20600,20600,20600,20600,5550
20231218,141900,11374480650,20550,20600,20600,20550,601
20231218,141800,11362125500,20550,20550,20600,20550,1329
20231218,141700,11334810350,20550,20600,20600,20550,205
20231218,141600,11330593850,20600,20550,20600,20550,374
20231218,141500,11322903200,20600,20550,20600,20550,186
20231218,141400,11319072300,20550,20600,20600,20550,214
20231218,141300,11314671650,20550,20600,20600,20550,447
20231218,141200,11305482500,20600,20600,20600,20550,488
20231218,141100,11295447800,20600,20550,20600,20550,873
20231218,141000,11277504650,20550,20550,20600,20550,675
20231218,140900,11263629750,20550,20550,20600,20550,662
20231218,140800,11250017450,20550,20600,20600,20550,769
20231218,140700,11234211250,20600,20600,20600,20550,111
20231218,140600,11231927550,20550,20550,20600,20550,1063
20231218,140500,11210078750,20600,20550,20600,20550,358
20231218,140400,11202718850,20600,20600,20600,20550,322
20231218,140300,11196095650,20600,20550,20600,20550,454
20231218,140200,11186759250,20550,20600,20600,20550,2533
20231218,140100,11134687350,20600,20550,20600,20550,285
20231218,140000,11128822300,20600,20600,20600,20550,738
20231218,135900,11113637500,20550,20600,20600,20550,202
20231218,135800,11109479450,20550,20600,20600,20550,455
20231218,135700,11100119400,20600,20600,20600,20550,1779
20231218,135600,11063489300,20550,20650,20650,20550,1456
20231218,135500,11033547600,20650,20600,20650,20550,998
20231218,135400,11012999400,20600,20600,20600,20600,135
20231218,135300,11010218400,20550,20600,20650,20550,716
20231218,135200,10995476650,20550,20550,20600,20550,505
20231218,135100,10985095250,20600,20550,20600,20500,248
20231218,135000,10979997200,20500,20650,20650,20500,742
20231218,134900,10964742750,20550,20600,20600,20550,682
20231218,134800,10950724900,20600,20550,20600,20550,967
20231218,134700,10930814400,20550,20600,20600,20550,2255
20231218,134600,10884464900,20550,20600,20600,20550,388
20231218,134500,10876478000,20600,20600,20600,20550,383
20231218,134400,10868598000,20600,20550,20600,20550,422
20231218,134300,10859920700,20600,20550,20600,20550,680
20231218,134200,10845925300,20600,20600,20600,20600,258
20231218,134100,10840610500,20550,20600,20600,20550,695
20231218,134000,10826317900,20600,20550,20600,20550,172
20231218,133900,10822776850,20550,20600,20600,20550,1639
20231218,133800,10789078750,20550,20600,20600,20550,407
20231218,133700,10780708300,20600,20600,20600,20550,275
20231218,133600,10775048450,20600,20600,20600,20600,523
20231218,133500,10764274650,20550,20600,20600,20550,1077
20231218,133400,10742112800,20600,20600,20600,20600,535
20231218,133300,10731091800,20550,20550,20600,20550,1486
20231218,133200,10700485750,20550,20600,20600,20550,601
20231218,133100,10688131800,20550,20600,20600,20550,553
20231218,133000,10676761400,20600,20600,20600,20550,270
20231218,132900,10671199900,20600,20600,20600,20550,457
20231218,132800,10661791800,20600,20600,20600,20550,1372
20231218,132700,10633587300,20600,20600,20600,20550,486
20231218,132600,10623581600,20550,20550,20600,20550,576
20231218,132500,10611740500,20600,20550,20600,20550,531
20231218,132400,10600823800,20550,20550,20600,20550,879
20231218,132300,10582754450,20600,20600,20600,20550,544
20231218,132200,10571569900,20600,20550,20600,20550,487
20231218,132100,10561558250,20600,20550,20600,20550,115
20231218,132000,10559189450,20550,20600,20600,20550,482
20231218,131900,10549284300,20600,20550,20600,20550,376
20231218,131800,10541552000,20600,20600,20600,20550,2171
20231218,131700,10496930800,20600,20550,20600,20550,1813
20231218,131600,10459672900,20600,20550,20600,20550,504
20231218,131500,10449305100,20600,20550,20600,20550,747
20231218,131400,10433942400,20600,20550,20600,20550,333
20231218,131300,10427094950,20600,20550,20600,20550,405
20231218,131200,10418764050,20600,20600,20600,20550,237
20231218,131100,10413881950,20600,20600,20600,20550,1798
20231218,131000,10376926350,20600,20600,20600,20550,286
20231218,130900,10371041100,20550,20600,20600,20550,557
20231218,130800,10359586600,20600,20650,20650,20600,370
20231218,130700,10351961250,20600,20600,20600,20550,353
20231218,130600,10344695900,20550,20600,20650,20550,439
20231218,130500,10335652500,20600,20600,20600,20550,478
20231218,130400,10325821350,20600,20600,20600,20550,237
20231218,130300,10320945200,20600,20550,20650,20550,611
20231218,130200,10308358400,20550,20650,20650,20550,57
20231218,130100,10307184250,20650,20650,20650,20550,667
20231218,130000,10293446450,20600,20600,20650,20600,632
20231218,125900,10280419600,20650,20650,20650,20650,53
20231218,125800,10279325150,20650,20600,20650,20550,464
20231218,125700,10269779100,20550,20600,20650,20550,1013
20231218,125600,10248906700,20600,20650,20650,20600,799
20231218,125500,10232444700,20600,20650,20650,20600,207
20231218,125400,10228175950,20650,20600,20650,20600,921
20231218,125300,10209193750,20650,20650,20700,20650,1012
20231218,125200,10188292600,20650,20700,20700,20650,324
20231218,125100,10181599350,20700,20700,20700,20650,225
20231218,125000,10176942700,20650,20700,20700,20650,661
20231218,124900,10163276450,20700,20700,20700,20700,371
20231218,124800,10155596750,20700,20700,20750,20650,402
20231218,124700,10147284450,20700,20700,20750,20700,9668
20231218,124600,9947143150,20650,20700,20700,20650,209
20231218,124500,9942823850,20700,20700,20700,20650,1397
20231218,124400,9913960700,20600,20650,20700,20600,5047
20231218,124300,9809774200,20600,20650,20650,20600,1250
20231218,124200,9783968300,20650,20650,20650,20600,199
20231218,124100,9779860650,20650,20600,20650,20600,1296
20231218,124000,9753115600,20600,20600,20650,20600,1535
20231218,123900,9721447250,20600,20650,20650,20600,253
20231218,123800,9716230000,20650,20600,20650,20600,1336
20231218,123700,9688684900,20650,20650,20650,20600,1518
20231218,123600,9657340650,20650,20650,20650,20600,1135
20231218,123500,9633917250,20650,20650,20650,20600,701
20231218,123400,9619460300,20650,20650,20650,20650,147
20231218,123300,9616424750,20600,20600,20650,20600,391
20231218,123200,9608363300,20600,20600,20650,20600,562
20231218,123100,9596783500,20600,20650,20650,20600,502
20231218,123000,9586422350,20650,20650,20650,20600,134
20231218,122900,9583655800,20650,20600,20650,20600,289
20231218,122800,9577700650,20600,20550,20600,20550,693
20231218,122700,9563442350,20550,20600,20600,20550,816
20231218,122600,9546661550,20600,20550,20600,20550,289
20231218,122500,9540714200,20550,20600,20600,20550,392
20231218,122400,9532654150,20550,20600,20600,20550,418
20231218,122300,9524051850,20600,20600,20600,20550,1423
20231218,122200,9494791400,20600,20650,20650,20600,1099
20231218,122100,9472147250,20650,20600,20650,20600,141
20231218,122000,9469240000,20650,20650,20650,20600,452
20231218,121900,9459921450,20600,20600,20650,20600,384
20231218,121800,9452008500,20650,20600,20650,20550,316
20231218,121700,9445500750,20600,20600,20650,20550,453
20231218,121600,9436167450,20650,20600,20650,20600,2142
20231218,121500,9392010300,20600,20600,20650,20600,341
20231218,121400,9384982400,20650,20600,20650,20600,200
20231218,121300,9380856500,20600,20650,20650,20600,441
20231218,121200,9371766600,20650,20600,20650,20600,406
20231218,121100,9363388050,20600,20600,20600,20550,338
20231218,121000,9356427750,20600,20650,20650,20600,382
20231218,120900,9348549700,20600,20600,20650,20600,978
20231218,120800,9328400350,20550,20500,20600,20500,1460
20231218,120700,9298396450,20550,20550,20550,20500,488
20231218,120600,9288379450,20550,20550,20550,20500,1699
20231218,120500,9253480600,20550,20550,20550,20500,355
20231218,120400,9246196050,20550,20550,20550,20500,533
20231218,120300,9235255350,20550,20500,20550,20500,1929
20231218,120200,9195707550,20550,20550,20550,20500,872
20231218,120100,9177805150,20550,20550,20550,20500,852
20231218,120000,9160315400,20550,20500,20550,20500,2133
20231218,115900,9116581100,20550,20550,20550,20500,1856
20231218,115800,9078525150,20550,20600,20600,20500,600
20231218,115700,9066202750,20600,20600,20600,20550,1514
20231218,115600,9035086450,20600,20600,20600,20550,984
20231218,115500,9014849200,20600,20600,20600,20550,157
20231218,115400,9011616600,20600,20550,20600,20550,2490
20231218,115300,8960442350,20600,20600,20600,20550,365
20231218,115200,8952933200,20600,20600,20600,20600,1137
20231218,115100,8929511000,20600,20600,20650,20550,2262
20231218,115000,8882930500,20600,20600,20650,20600,288
20231218,114900,8876990300,20600,20650,20650,20600,282
20231218,114800,8871176500,20650,20650,20650,20600,250
20231218,114700,8866020600,20650,20650,20650,20600,946
20231218,114600,8846513300,20650,20650,20650,20650,248
20231218,114500,8841392100,20650,20600,20650,20550,809
20231218,114400,8824735600,20600,20600,20600,20600,416
20231218,114300,8816166000,20600,20600,20600,20550,382
20231218,114200,8808296850,20600,20600,20600,20550,398
20231218,114100,8800102750,20550,20550,20600,20550,721
20231218,114000,8785275950,20550,20600,20600,20550,448
20231218,113900,8776048300,20600,20600,20600,20550,2372
20231218,113800,8727299550,20600,20550,20600,20550,439
20231218,113700,8718272900,20550,20600,20600,20550,400
20231218,113600,8710035950,20600,20600,20600,20550,638
20231218,113500,8696898200,20600,20600,20600,20550,912
20231218,113400,8678151650,20600,20600,20600,20550,111
20231218,113300,8675867200,20550,20500,20600,20500,453
20231218,113200,8666558400,20500,20550,20600,20500,952
20231218,113100,8647016400,20600,20600,20600,20600,57
20231218,113000,8645842200,20550,20600,20600,20500,508
20231218,112900,8635398850,20600,20500,20600,20500,660
20231218,112800,8621831900,20500,20550,20550,20500,1373
20231218,112700,8593658500,20550,20550,20550,20550,317
20231218,112600,8587144150,20550,20500,20600,20500,1178
20231218,112500,8562961250,20500,20600,20600,20500,2777
20231218,112400,8505946050,20600,20600,20600,20550,945
20231218,112300,8486516550,20600,20550,20600,20550,1282
20231218,112200,8460165250,20600,20600,20600,20550,1060
20231218,112100,8438367800,20600,20550,20600,20550,132
20231218,112000,8435650100,20600,20550,20600,20550,1445
20231218,111900,8405945450,20600,20600,20600,20550,3078
20231218,111800,8342550650,20600,20600,20600,20550,450
20231218,111700,8333297000,20600,20600,20600,20550,773
20231218,111600,8317405700,20600,20600,20600,20550,1095
20231218,111500,8294892000,20550,20600,20600,20550,401
20231218,111400,8286646800,20550,20600,20600,20550,2254
20231218,111300,8240320900,20600,20600,20600,20550,557
20231218,111200,8228866350,20550,20600,20600,20550,383
20231218,111100,8220992000,20600,20550,20600,20550,679
20231218,111000,8207032950,20600,20600,20600,20550,457
20231218,110900,8197635450,20600,20600,20650,20550,590
20231218,110800,8185481150,20650,20650,20650,20600,103
20231218,110700,8183354300,20650,20650,20650,20550,1269
20231218,110600,8157215450,20600,20650,20650,20600,960
20231218,110500,8137435550,20650,20600,20650,20600,637
20231218,110400,8124307750,20600,20650,20650,20600,1146
20231218,110300,8100694900,20650,20650,20650,20600,783
20231218,110200,8084559000,20600,20600,20600,20550,1581
20231218,110100,8052032200,20600,20600,20600,20550,388
20231218,110000,8044051550,20600,20600,20600,20550,1511
20231218,105900,8012981100,20600,20600,20600,20550,819
20231218,105800,7996112050,20600,20600,20600,20550,837
20231218,105700,7978892750,20550,20650,20650,20550,3079
20231218,105600,7915481950,20650,20650,20650,20600,875
20231218,105500,7897442400,20650,20650,20650,20600,556
20231218,105400,7885971950,20650,20650,20650,20600,2790
20231218,105300,7828491650,20600,20650,20650,20600,2950
20231218,105200,7767691100,20600,20650,20700,20600,965
20231218,105100,7747753350,20650,20700,20700,20650,1004
20231218,105000,7727003200,20650,20700,20700,20650,885
20231218,104900,7708720000,20700,20700,20700,20650,386
20231218,104800,7700732650,20650,20650,20700,20650,1123
20231218,104700,7677535100,20600,20650,20700,20600,1674
20231218,104600,7643027900,20650,20650,20650,20600,962
20231218,104500,7623193600,20650,20700,20700,20650,889
20231218,104400,7604833750,20650,20650,20700,20600,1958
20231218,104300,7564466950,20650,20650,20700,20600,1006
20231218,104200,7543720850,20600,20650,20650,20600,862
20231218,104100,7525922900,20600,20650,20650,20600,1082
20231218,104000,7503614800,20650,20650,20650,20600,1330
20231218,103900,7476204100,20650,20650,20700,20600,571
20231218,103800,7464410900,20650,20650,20700,20600,1167
20231218,103700,7440311800,20650,20650,20700,20650,351
20231218,103600,7433061000,20650,20700,20700,20600,933
20231218,103500,7413800100,20700,20700,20700,20650,1899
20231218,103400,7374574550,20650,20700,20700,20650,744
20231218,103300,7359207750,20650,20700,20700,20650,774
20231218,103200,7343216950,20700,20700,20700,20650,585
20231218,103100,7331128400,20700,20700,20700,20650,228
20231218,103000,7326413800,20650,20700,20750,20650,774
20231218,102900,7310400400,20700,20650,20700,20650,2570
20231218,102800,7257304000,20700,20750,20750,20650,609
20231218,102700,7244710300,20750,20700,20750,20650,1750
20231218,102600,7208493300,20700,20750,20800,20700,3445
20231218,102500,7137139000,20800,20750,20800,20750,1203
20231218,102400,7112163950,20750,20850,20850,20750,5739
20231218,102300,6992844650,20800,20850,20900,20750,14075
20231218,102200,6699731450,20900,20850,20900,20800,9457
20231218,102100,6502489950,20800,20800,20850,20800,3864
20231218,102000,6421934700,20850,20850,20850,20750,2095
20231218,101900,6378265450,20850,20700,20850,20700,4314
20231218,101800,6288618950,20750,20800,20800,20700,2686
20231218,101700,6232867950,20800,20800,20850,20750,8653
20231218,101600,6052983800,20850,20750,20850,20700,8868
20231218,101500,5868611950,20800,20800,20800,20700,13728
20231218,101400,5583703300,20800,20750,20800,20750,1718
20231218,101300,5547975800,20800,20700,20800,20700,5573
20231218,101200,5432380550,20750,20750,20750,20700,1816
20231218,101100,5394749700,20700,20700,20750,20650,4560
20231218,101000,5300247800,20650,20700,20700,20650,3031
20231218,100900,5237532450,20700,20650,20700,20650,2025
20231218,100800,5195627800,20700,20650,20700,20600,3497
20231218,100700,5123380250,20650,20600,20650,20600,1655
20231218,100600,5089228650,20650,20650,20650,20600,833
20231218,100500,5072033700,20600,20600,20650,20600,1876
20231218,100400,5033311150,20650,20600,20650,20550,2149
20231218,100300,4989038150,20550,20550,20600,20550,2481
20231218,100200,4937958300,20600,20500,20650,20500,5118
20231218,100100,4832504300,20600,20550,20600,20500,2448
20231218,100000,4782248300,20550,20500,20550,20500,970
20231218,095900,4762361200,20500,20550,20550,20500,628
20231218,095800,4749486700,20500,20500,20500,20500,383
20231218,095700,4741635200,20500,20550,20550,20500,2061
20231218,095600,4699381200,20550,20500,20550,20500,349
20231218,095500,4692224000,20500,20500,20550,20500,1201
20231218,095400,4667597700,20550,20600,20600,20500,709
20231218,095300,4653040050,20550,20500,20550,20500,670
20231218,095200,4639284700,20500,20550,20550,20500,525
20231218,095100,4628511800,20550,20550,20550,20500,3662
20231218,095000,4553370100,20550,20550,20550,20500,1311
20231218,094900,4526481100,20550,20550,20550,20500,537
20231218,094800,4515459100,20500,20600,20600,20500,524
20231218,094700,4504696950,20600,20600,20650,20550,2259
20231218,094600,4458164000,20600,20600,20650,20600,3968
20231218,094500,4376421500,20600,20550,20600,20550,1474
20231218,094400,4346130000,20550,20550,20600,20550,536
20231218,094300,4335114200,20550,20600,20600,20550,674
20231218,094200,4321260300,20550,20600,20600,20550,283
20231218,094100,4315443700,20600,20550,20600,20550,497
20231218,094000,4305228300,20550,20600,20600,20550,1339
20231218,093900,4277664900,20600,20600,20600,20500,512
20231218,093800,4267139450,20600,20550,20600,20500,1746
20231218,093700,4231302400,20500,20550,20550,20500,398
20231218,093600,4223141400,20550,20550,20550,20500,2182
20231218,093500,4178384350,20550,20550,20550,20500,4457
20231218,093400,4086865100,20550,20500,20550,20500,1280
20231218,093300,4060622100,20550,20500,20550,20500,1235
20231218,093200,4035281050,20500,20550,20550,20500,1909
20231218,093100,3996066400,20550,20550,20550,20500,3574
20231218,093000,3922755300,20550,20600,20600,20550,2305
20231218,092900,3875387500,20550,20600,20650,20550,3424
20231218,092800,3804864500,20600,20600,20650,20600,2052
20231218,092700,3762592750,20600,20600,20650,20600,2639
20231218,092600,3708208850,20650,20750,20750,20600,15005
20231218,092500,3397952750,20750,20750,20800,20750,2272
20231218,092400,3350806200,20800,20750,20800,20750,2389
20231218,092300,3301223350,20750,20750,20800,20750,2927
20231218,092200,3240485800,20800,20800,20850,20700,7147
20231218,092100,3092068850,20850,20850,20850,20750,18758
20231218,092000,2701524250,20800,20700,20850,20700,10249
20231218,091900,2488489550,20700,20650,20750,20650,5824
20231218,091800,2367909750,20700,20700,20700,20650,3481
20231218,091700,2295890500,20650,20650,20700,20600,4585
20231218,091600,2201132100,20700,20650,20750,20650,9089
20231218,091500,2012980250,20700,20600,20700,20550,3073
20231218,091400,1949544250,20600,20650,20800,20600,16617
20231218,091300,1605648750,20700,20650,20700,20600,3409
20231218,091200,1535257400,20600,20550,20650,20500,7784
20231218,091100,1374887600,20550,20600,20650,20500,8095
20231218,091000,1208182250,20650,20500,20650,20500,7191
20231218,090900,1060279800,20550,20550,20550,20450,5741
20231218,090800,942556600,20500,20500,20550,20450,4267
20231218,090700,855095750,20450,20550,20550,20450,9294
20231218,090600,664693200,20550,20500,20550,20400,2794
20231218,090500,607408150,20350,20450,20500,20350,6578
20231218,090400,472933050,20450,20350,20500,20350,3053
20231218,090300,410550200,20350,20300,20400,20300,2510
20231218,090200,359461400,20300,20300,20350,20300,1887
20231218,090100,321115850,20350,20400,20450,20350,2841
20231218,090000,263185100,20400,20650,20650,20400,12701