KissMeData/267850/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,205300,24821356900,20750,20750,20750,20750,26543
20231218,205200,24821356900,20750,20750,20750,20750,0
20231218,205100,24821356900,20750,20750,20750,20750,0
20231218,205000,24821356900,20750,20750,20750,20750,0
20231218,204900,24821356900,20750,20750,20750,20750,0
20231218,204800,24821356900,20750,20750,20750,20750,0
20231218,204700,24821356900,20750,20750,20750,20750,0
20231218,204600,24821356900,20750,20750,20750,20750,0
20231218,204500,24821356900,20750,20750,20750,20750,0
20231218,204400,24821356900,20750,20750,20750,20750,0
20231218,204300,24821356900,20750,20750,20750,20750,0
20231218,204200,24821356900,20750,20750,20750,20750,0
20231218,204100,24821356900,20750,20750,20750,20750,0
20231218,204000,24821356900,20750,20750,20750,20750,0
20231218,203900,24821356900,20750,20750,20750,20750,0
20231218,203800,24821356900,20750,20750,20750,20750,0
20231218,203700,24821356900,20750,20750,20750,20750,0
20231218,203600,24821356900,20750,20750,20750,20750,0
20231218,203500,24821356900,20750,20750,20750,20750,0
20231218,203400,24821356900,20750,20750,20750,20750,0
20231218,203300,24821356900,20750,20750,20750,20750,0
20231218,203200,24821356900,20750,20750,20750,20750,0
20231218,203100,24821356900,20750,20750,20750,20750,0
20231218,203000,24821356900,20750,20750,20750,20750,0
20231218,202900,24821356900,20750,20750,20750,20750,0
20231218,202800,24821356900,20750,20750,20750,20750,0
20231218,202700,24821356900,20750,20750,20750,20750,0
20231218,202600,24821356900,20750,20750,20750,20750,0
20231218,202500,24821356900,20750,20750,20750,20750,0
20231218,202400,24821356900,20750,20750,20750,20750,0
20231218,202300,24821356900,20750,20750,20750,20750,26543
20231218,202200,24821356900,20750,20750,20750,20750,0
20231218,202100,24821356900,20750,20750,20750,20750,0
20231218,202000,24821356900,20750,20750,20750,20750,0
20231218,201900,24821356900,20750,20750,20750,20750,0
20231218,201800,24821356900,20750,20750,20750,20750,0
20231218,201700,24821356900,20750,20750,20750,20750,0
20231218,201600,24821356900,20750,20750,20750,20750,0
20231218,201500,24821356900,20750,20750,20750,20750,0
20231218,201400,24821356900,20750,20750,20750,20750,0
20231218,201300,24821356900,20750,20750,20750,20750,0
20231218,201200,24821356900,20750,20750,20750,20750,0
20231218,201100,24821356900,20750,20750,20750,20750,0
20231218,201000,24821356900,20750,20750,20750,20750,0
20231218,200900,24821356900,20750,20750,20750,20750,0
20231218,200800,24821356900,20750,20750,20750,20750,0
20231218,200700,24821356900,20750,20750,20750,20750,0
20231218,200600,24821356900,20750,20750,20750,20750,0
20231218,200500,24821356900,20750,20750,20750,20750,0
20231218,200400,24821356900,20750,20750,20750,20750,0
20231218,200300,24821356900,20750,20750,20750,20750,0
20231218,200200,24821356900,20750,20750,20750,20750,0
20231218,200100,24821356900,20750,20750,20750,20750,0
20231218,200000,24821356900,20750,20750,20750,20750,0
20231218,195900,24821356900,20750,20750,20750,20750,0
20231218,195800,24821356900,20750,20750,20750,20750,0
20231218,195700,24821356900,20750,20750,20750,20750,0
20231218,195600,24821356900,20750,20750,20750,20750,0
20231218,195500,24821356900,20750,20750,20750,20750,0
20231218,195400,24821356900,20750,20750,20750,20750,0
20231218,195300,24821356900,20750,20750,20750,20750,26543
20231218,195200,24821356900,20750,20750,20750,20750,0
20231218,195100,24821356900,20750,20750,20750,20750,0
20231218,195000,24821356900,20750,20750,20750,20750,0
20231218,194900,24821356900,20750,20750,20750,20750,0
20231218,194800,24821356900,20750,20750,20750,20750,0
20231218,194700,24821356900,20750,20750,20750,20750,0
20231218,194600,24821356900,20750,20750,20750,20750,0
20231218,194500,24821356900,20750,20750,20750,20750,0
20231218,194400,24821356900,20750,20750,20750,20750,0
20231218,194300,24821356900,20750,20750,20750,20750,0
20231218,194200,24821356900,20750,20750,20750,20750,0
20231218,194100,24821356900,20750,20750,20750,20750,0
20231218,194000,24821356900,20750,20750,20750,20750,0
20231218,193900,24821356900,20750,20750,20750,20750,0
20231218,193800,24821356900,20750,20750,20750,20750,0
20231218,193700,24821356900,20750,20750,20750,20750,0
20231218,193600,24821356900,20750,20750,20750,20750,0
20231218,193500,24821356900,20750,20750,20750,20750,0
20231218,193400,24821356900,20750,20750,20750,20750,0
20231218,193300,24821356900,20750,20750,20750,20750,0
20231218,193200,24821356900,20750,20750,20750,20750,0
20231218,193100,24821356900,20750,20750,20750,20750,0
20231218,193000,24821356900,20750,20750,20750,20750,0
20231218,192900,24821356900,20750,20750,20750,20750,0
20231218,192800,24821356900,20750,20750,20750,20750,0
20231218,192700,24821356900,20750,20750,20750,20750,0
20231218,192600,24821356900,20750,20750,20750,20750,0
20231218,192500,24821356900,20750,20750,20750,20750,0
20231218,192400,24821356900,20750,20750,20750,20750,0
20231218,192300,24821356900,20750,20750,20750,20750,26543
20231218,192200,24821356900,20750,20750,20750,20750,0
20231218,192100,24821356900,20750,20750,20750,20750,0
20231218,192000,24821356900,20750,20750,20750,20750,0
20231218,191900,24821356900,20750,20750,20750,20750,0
20231218,191800,24821356900,20750,20750,20750,20750,0
20231218,191700,24821356900,20750,20750,20750,20750,0
20231218,191600,24821356900,20750,20750,20750,20750,0
20231218,191500,24821356900,20750,20750,20750,20750,0
20231218,191400,24821356900,20750,20750,20750,20750,0
20231218,191300,24821356900,20750,20750,20750,20750,0
20231218,191200,24821356900,20750,20750,20750,20750,0
20231218,191100,24821356900,20750,20750,20750,20750,0
20231218,191000,24821356900,20750,20750,20750,20750,0
20231218,190900,24821356900,20750,20750,20750,20750,0
20231218,190800,24821356900,20750,20750,20750,20750,0
20231218,190700,24821356900,20750,20750,20750,20750,0
20231218,190600,24821356900,20750,20750,20750,20750,0
20231218,190500,24821356900,20750,20750,20750,20750,0
20231218,190400,24821356900,20750,20750,20750,20750,0
20231218,190300,24821356900,20750,20750,20750,20750,0
20231218,190200,24821356900,20750,20750,20750,20750,0
20231218,190100,24821356900,20750,20750,20750,20750,0
20231218,190000,24821356900,20750,20750,20750,20750,0
20231218,185900,24821356900,20750,20750,20750,20750,0
20231218,185800,24821356900,20750,20750,20750,20750,0
20231218,185700,24821356900,20750,20750,20750,20750,0
20231218,185600,24821356900,20750,20750,20750,20750,0
20231218,185500,24821356900,20750,20750,20750,20750,0
20231218,185400,24821356900,20750,20750,20750,20750,0
20231218,185300,24821356900,20750,20750,20750,20750,26543
20231218,185200,24821356900,20750,20750,20750,20750,0
20231218,185100,24821356900,20750,20750,20750,20750,0
20231218,185000,24821356900,20750,20750,20750,20750,0
20231218,184900,24821356900,20750,20750,20750,20750,0
20231218,184800,24821356900,20750,20750,20750,20750,0
20231218,184700,24821356900,20750,20750,20750,20750,0
20231218,184600,24821356900,20750,20750,20750,20750,0
20231218,184500,24821356900,20750,20750,20750,20750,0
20231218,184400,24821356900,20750,20750,20750,20750,0
20231218,184300,24821356900,20750,20750,20750,20750,0
20231218,184200,24821356900,20750,20750,20750,20750,0
20231218,184100,24821356900,20750,20750,20750,20750,0
20231218,184000,24821356900,20750,20750,20750,20750,0
20231218,183900,24821356900,20750,20750,20750,20750,0
20231218,183800,24821356900,20750,20750,20750,20750,0
20231218,183700,24821356900,20750,20750,20750,20750,0
20231218,183600,24821356900,20750,20750,20750,20750,0
20231218,183500,24821356900,20750,20750,20750,20750,0
20231218,183400,24821356900,20750,20750,20750,20750,0
20231218,183300,24821356900,20750,20750,20750,20750,0
20231218,183200,24821356900,20750,20750,20750,20750,0
20231218,183100,24821356900,20750,20750,20750,20750,0
20231218,183000,24821356900,20750,20750,20750,20750,0
20231218,182900,24821356900,20750,20750,20750,20750,0
20231218,182800,24821356900,20750,20750,20750,20750,0
20231218,182700,24821356900,20750,20750,20750,20750,0
20231218,182600,24821356900,20750,20750,20750,20750,0
20231218,182500,24821356900,20750,20750,20750,20750,0
20231218,182400,24821356900,20750,20750,20750,20750,0
20231218,182300,24821356900,20750,20750,20750,20750,26543
20231218,182200,24821356900,20750,20750,20750,20750,0
20231218,182100,24821356900,20750,20750,20750,20750,0
20231218,182000,24821356900,20750,20750,20750,20750,0
20231218,181900,24821356900,20750,20750,20750,20750,0
20231218,181800,24821356900,20750,20750,20750,20750,0
20231218,181700,24821356900,20750,20750,20750,20750,0
20231218,181600,24821356900,20750,20750,20750,20750,0
20231218,181500,24821356900,20750,20750,20750,20750,0
20231218,181400,24821356900,20750,20750,20750,20750,0
20231218,181300,24821356900,20750,20750,20750,20750,0
20231218,181200,24821356900,20750,20750,20750,20750,0
20231218,181100,24821356900,20750,20750,20750,20750,0
20231218,181000,24821356900,20750,20750,20750,20750,0
20231218,180900,24821356900,20750,20750,20750,20750,0
20231218,180800,24821356900,20750,20750,20750,20750,0
20231218,180700,24821356900,20750,20750,20750,20750,0
20231218,180600,24821356900,20750,20750,20750,20750,0
20231218,180500,24821356900,20750,20750,20750,20750,0
20231218,180400,24821356900,20750,20750,20750,20750,0
20231218,180300,24821356900,20750,20750,20750,20750,0
20231218,180200,24821356900,20750,20750,20750,20750,0
20231218,180100,24821356900,20750,20750,20750,20750,0
20231218,180000,24821356900,20750,20750,20750,20750,0
20231218,175900,24821356900,20750,20750,20750,20750,0
20231218,175800,24821356900,20750,20750,20750,20750,0
20231218,175700,24821356900,20750,20750,20750,20750,0
20231218,175600,24821356900,20750,20750,20750,20750,0
20231218,175500,24821356900,20750,20750,20750,20750,0
20231218,175400,24821356900,20750,20750,20750,20750,0
20231218,175300,24821356900,20750,20750,20750,20750,26543
20231218,175200,24821356900,20750,20750,20750,20750,0
20231218,175100,24821356900,20750,20750,20750,20750,0
20231218,175000,24821356900,20750,20750,20750,20750,0
20231218,174900,24821356900,20750,20750,20750,20750,0
20231218,174800,24821356900,20750,20750,20750,20750,0
20231218,174700,24821356900,20750,20750,20750,20750,0
20231218,174600,24821356900,20750,20750,20750,20750,0
20231218,174500,24821356900,20750,20750,20750,20750,0
20231218,174400,24821356900,20750,20750,20750,20750,0
20231218,174300,24821356900,20750,20750,20750,20750,0
20231218,174200,24821356900,20750,20750,20750,20750,0
20231218,174100,24821356900,20750,20750,20750,20750,0
20231218,174000,24821356900,20750,20750,20750,20750,0
20231218,173900,24821356900,20750,20750,20750,20750,0
20231218,173800,24821356900,20750,20750,20750,20750,0
20231218,173700,24821356900,20750,20750,20750,20750,0
20231218,173600,24821356900,20750,20750,20750,20750,0
20231218,173500,24821356900,20750,20750,20750,20750,0
20231218,173400,24821356900,20750,20750,20750,20750,0
20231218,173300,24821356900,20750,20750,20750,20750,0
20231218,173200,24821356900,20750,20750,20750,20750,0
20231218,173100,24821356900,20750,20750,20750,20750,0
20231218,173000,24821356900,20750,20750,20750,20750,0
20231218,172900,24821356900,20750,20750,20750,20750,0
20231218,172800,24821356900,20750,20750,20750,20750,0
20231218,172700,24821356900,20750,20750,20750,20750,0
20231218,172600,24821356900,20750,20750,20750,20750,0
20231218,172500,24821356900,20750,20750,20750,20750,0
20231218,172400,24821356900,20750,20750,20750,20750,0
20231218,172300,24821356900,20750,20750,20750,20750,26543
20231218,172200,24821356900,20750,20750,20750,20750,0
20231218,172100,24821356900,20750,20750,20750,20750,0
20231218,172000,24821356900,20750,20750,20750,20750,0
20231218,171900,24821356900,20750,20750,20750,20750,0
20231218,171800,24821356900,20750,20750,20750,20750,0
20231218,171700,24821356900,20750,20750,20750,20750,0
20231218,171600,24821356900,20750,20750,20750,20750,0
20231218,171500,24821356900,20750,20750,20750,20750,0
20231218,171400,24821356900,20750,20750,20750,20750,0
20231218,171300,24821356900,20750,20750,20750,20750,0
20231218,171200,24821356900,20750,20750,20750,20750,0
20231218,171100,24821356900,20750,20750,20750,20750,0
20231218,171000,24821356900,20750,20750,20750,20750,0
20231218,170900,24821356900,20750,20750,20750,20750,0
20231218,170800,24821356900,20750,20750,20750,20750,0
20231218,170700,24821356900,20750,20750,20750,20750,0
20231218,170600,24821356900,20750,20750,20750,20750,0
20231218,170500,24821356900,20750,20750,20750,20750,0
20231218,170400,24821356900,20750,20750,20750,20750,0
20231218,170300,24821356900,20750,20750,20750,20750,0
20231218,170200,24821356900,20750,20750,20750,20750,0
20231218,170100,24821356900,20750,20750,20750,20750,0
20231218,170000,24821356900,20750,20750,20750,20750,0
20231218,165900,24821356900,20750,20750,20750,20750,0
20231218,165800,24821356900,20750,20750,20750,20750,0
20231218,165700,24821356900,20750,20750,20750,20750,0
20231218,165600,24821356900,20750,20750,20750,20750,0
20231218,165500,24821356900,20750,20750,20750,20750,0
20231218,165400,24821356900,20750,20750,20750,20750,0
20231218,165300,24821356900,20750,20750,20750,20750,26543
20231218,165200,24821356900,20750,20750,20750,20750,0
20231218,165100,24821356900,20750,20750,20750,20750,0
20231218,165000,24821356900,20750,20750,20750,20750,0
20231218,164900,24821356900,20750,20750,20750,20750,0
20231218,164800,24821356900,20750,20750,20750,20750,0
20231218,164700,24821356900,20750,20750,20750,20750,0
20231218,164600,24821356900,20750,20750,20750,20750,0
20231218,164500,24821356900,20750,20750,20750,20750,0
20231218,164400,24821356900,20750,20750,20750,20750,0
20231218,164300,24821356900,20750,20750,20750,20750,0
20231218,164200,24821356900,20750,20750,20750,20750,0
20231218,164100,24821356900,20750,20750,20750,20750,0
20231218,164000,24821356900,20750,20750,20750,20750,0
20231218,163900,24821356900,20750,20750,20750,20750,0
20231218,163800,24821356900,20750,20750,20750,20750,0
20231218,163700,24821356900,20750,20750,20750,20750,0
20231218,163600,24821356900,20750,20750,20750,20750,0
20231218,163500,24821356900,20750,20750,20750,20750,0
20231218,163400,24821356900,20750,20750,20750,20750,0
20231218,163300,24821356900,20750,20750,20750,20750,0
20231218,163200,24821356900,20750,20750,20750,20750,0
20231218,163100,24821356900,20750,20750,20750,20750,0
20231218,163000,24821356900,20750,20750,20750,20750,0
20231218,162900,24821356900,20750,20750,20750,20750,0
20231218,162800,24821356900,20750,20750,20750,20750,0
20231218,162700,24821356900,20750,20750,20750,20750,0
20231218,162600,24821356900,20750,20750,20750,20750,0
20231218,162500,24821356900,20750,20750,20750,20750,0
20231218,162400,24821356900,20750,20750,20750,20750,0
20231218,162300,24821356900,20750,20750,20750,20750,26543
20231218,162200,24821356900,20750,20750,20750,20750,0
20231218,162100,24821356900,20750,20750,20750,20750,0
20231218,162000,24821356900,20750,20750,20750,20750,0
20231218,161900,24821356900,20750,20750,20750,20750,0
20231218,161800,24821356900,20750,20750,20750,20750,0
20231218,161700,24821356900,20750,20750,20750,20750,0
20231218,161600,24821356900,20750,20750,20750,20750,0
20231218,161500,24821356900,20750,20750,20750,20750,0
20231218,161400,24821356900,20750,20750,20750,20750,0
20231218,161300,24821356900,20750,20750,20750,20750,0
20231218,161200,24821356900,20750,20750,20750,20750,0
20231218,161100,24821356900,20750,20750,20750,20750,0
20231218,161000,24821356900,20750,20750,20750,20750,0
20231218,160900,24821356900,20750,20750,20750,20750,0
20231218,160800,24821356900,20750,20750,20750,20750,0
20231218,160700,24821356900,20750,20750,20750,20750,0
20231218,160600,24821356900,20750,20750,20750,20750,0
20231218,160500,24821356900,20750,20750,20750,20750,0
20231218,160400,24821356900,20750,20750,20750,20750,0
20231218,160300,24821356900,20750,20750,20750,20750,0
20231218,160200,24821356900,20750,20750,20750,20750,0
20231218,160100,24821356900,20750,20750,20750,20750,0
20231218,160000,24821356900,20750,20750,20750,20750,0
20231218,155900,24821356900,20750,20750,20750,20750,0
20231218,155800,24821356900,20750,20750,20750,20750,0
20231218,155700,24821356900,20750,20750,20750,20750,0
20231218,155600,24821356900,20750,20750,20750,20750,0
20231218,155500,24821356900,20750,20750,20750,20750,0
20231218,155400,24821356900,20750,20750,20750,20750,0
20231218,155300,24821356900,20750,20750,20750,20750,26543
20231218,155200,24821356900,20750,20750,20750,20750,0
20231218,155100,24821356900,20750,20750,20750,20750,0
20231218,155000,24821356900,20750,20750,20750,20750,0
20231218,154900,24821356900,20750,20750,20750,20750,0
20231218,154800,24821356900,20750,20750,20750,20750,0
20231218,154700,24821356900,20750,20750,20750,20750,0
20231218,154600,24821356900,20750,20750,20750,20750,0
20231218,154500,24821356900,20750,20750,20750,20750,0
20231218,154400,24821356900,20750,20750,20750,20750,0
20231218,154300,24821356900,20750,20750,20750,20750,0
20231218,154200,24821356900,20750,20750,20750,20750,0
20231218,154100,24821356900,20750,20750,20750,20750,0
20231218,154000,24821356900,20750,20750,20750,20750,0
20231218,153900,24821356900,20750,20750,20750,20750,0
20231218,153800,24821356900,20750,20750,20750,20750,0
20231218,153700,24821356900,20750,20750,20750,20750,0
20231218,153600,24821356900,20750,20750,20750,20750,0
20231218,153500,24821356900,20750,20750,20750,20750,0
20231218,153400,24821356900,20750,20750,20750,20750,0
20231218,153300,24821356900,20750,20750,20750,20750,0
20231218,153200,24821356900,20750,20750,20750,20750,0
20231218,153100,24821356900,20750,20750,20750,20750,0
20231218,153000,24821356900,20750,20750,20750,20750,26543
20231218,152900,24270589650,20900,20900,20900,20900,0
20231218,152800,24270589650,20900,20900,20900,20900,0
20231218,152700,24270589650,20900,20900,20900,20900,0
20231218,152600,24270589650,20900,20900,20900,20900,0
20231218,152500,24270589650,20900,20900,20900,20900,0
20231218,152400,24270589650,20900,20900,20900,20900,0
20231218,152300,24270589650,20900,20900,20900,20900,0
20231218,152200,24270589650,20900,20900,20900,20900,0
20231218,152100,24270589650,20900,20900,20900,20900,0
20231218,152000,24270589650,20900,20900,20900,20900,0
20231218,151900,24270589650,20900,20850,20950,20800,2714
20231218,151800,24213899650,20850,20900,20950,20800,5531
20231218,151700,24098556900,20900,20950,21000,20900,2003
20231218,151600,24056603050,20950,20950,20950,20900,2006
20231218,151500,24014617600,20950,20950,21000,20950,491
20231218,151400,24004326100,20950,20950,21000,20950,154
20231218,151300,24001097650,20950,20950,21000,20950,2018
20231218,151200,23958796300,20950,21000,21000,20950,557
20231218,151100,23947106600,20950,21000,21050,20950,969
20231218,151000,23926773950,21000,21050,21050,20950,1278
20231218,150900,23899954300,21050,21000,21050,21000,336
20231218,150800,23892898250,21000,21000,21050,21000,626
20231218,150700,23879741650,21050,20950,21050,20950,3573
20231218,150600,23804713400,20950,20950,21000,20950,753
20231218,150500,23788934750,21000,20950,21000,20950,3699
20231218,150400,23711380100,20950,21000,21000,20950,724
20231218,150300,23696185000,21000,20950,21000,20950,2909
20231218,150200,23635195700,20950,20950,21000,20950,362
20231218,150100,23627602100,20950,20950,21000,20950,224
20231218,150000,23622908500,20950,20950,21000,20950,609
20231218,145900,23610142050,20950,21000,21000,20950,323
20231218,145800,23603374550,20950,21050,21050,20950,1122
20231218,145700,23579819200,21000,21000,21050,21000,1149
20231218,145600,23555635400,21000,21050,21050,21000,234
20231218,145500,23550711300,21050,21000,21100,21000,737
20231218,145400,23535192000,21000,21100,21100,21000,1712
20231218,145300,23499116250,21100,21000,21100,21000,1928
20231218,145200,23458536050,21000,21000,21050,21000,208
20231218,145100,23454163000,20950,21000,21050,20950,885
20231218,145000,23435617250,21000,21000,21050,20950,1728
20231218,144900,23399371850,21050,21000,21050,21000,411
20231218,144800,23390723000,21050,21050,21050,21000,90
20231218,144700,23388829650,21050,21050,21050,21000,448
20231218,144600,23379421400,21050,21000,21050,20950,1514
20231218,144500,23347575600,21050,21000,21050,21000,101
20231218,144400,23345454550,21050,21050,21050,21050,2394
20231218,144300,23295060850,21000,21000,21050,20900,3824
20231218,144200,23214791250,21000,21050,21050,21000,357
20231218,144100,23207291050,21000,21050,21050,21000,99
20231218,144000,23205207300,21000,21100,21100,21000,473
20231218,143900,23195248350,21050,21050,21100,21050,236
20231218,143800,23190275450,21050,21050,21100,21050,804
20231218,143700,23173348650,20950,21000,21000,20950,1107
20231218,143600,23150121200,21000,21050,21050,21000,277
20231218,143500,23144302800,21050,21050,21050,21050,169
20231218,143400,23140745350,21050,21000,21050,21000,324
20231218,143300,23133940850,21100,21150,21150,21000,683
20231218,143200,23119529950,21150,21000,21150,21000,112
20231218,143100,23117169700,21000,21100,21150,21000,557
20231218,143000,23105425400,21150,21200,21200,21100,1365
20231218,142900,23076533450,21150,21150,21200,21150,2713
20231218,142800,23019042200,21100,21000,21250,21000,7071
20231218,142700,22869571000,21000,21000,21000,20900,1117
20231218,142600,22846223050,21000,20900,21000,20900,46
20231218,142500,22845260050,20900,20900,20950,20850,662
20231218,142400,22831431400,20900,21000,21000,20900,1702
20231218,142300,22795753800,21000,21050,21050,21000,187
20231218,142200,22791822400,21050,21050,21050,21050,719
20231218,142100,22776687450,21050,21100,21100,21050,1248
20231218,142000,22750370700,21100,21000,21100,21000,1427
20231218,141900,22720281650,21050,21100,21100,21050,698
20231218,141800,22705576900,21050,21100,21150,21050,4161
20231218,141700,22617861000,21150,21000,21150,21000,2123
20231218,141600,22573064450,21050,21000,21100,21000,3781
20231218,141500,22493422700,21000,21000,21050,21000,1073
20231218,141400,22470836450,21050,20950,21050,20950,2379
20231218,141300,22420816700,20950,20950,20950,20900,162
20231218,141200,22417429750,20900,20950,20950,20900,114
20231218,141100,22415042250,20950,20950,20950,20950,52
20231218,141000,22413952850,20950,20950,20950,20950,887
20231218,140900,22395370200,20950,21000,21000,20950,2779
20231218,140800,22337016700,20950,20950,20950,20900,389
20231218,140700,22328868950,20900,20900,20950,20850,2371
20231218,140600,22279338650,20850,20900,20900,20800,1543
20231218,140500,22247181250,20900,20900,20950,20850,245
20231218,140400,22242065000,20850,20800,20950,20800,4036
20231218,140300,22157827950,20750,20750,20800,20750,287
20231218,140200,22151872550,20650,20750,20750,20650,1170
20231218,140100,22127659300,20700,20750,20750,20700,229
20231218,140000,22122916800,20750,20800,20800,20700,534
20231218,135900,22111848250,20700,20700,20750,20700,1020
20231218,135800,22090734150,20750,20800,20800,20700,92
20231218,135700,22088829500,20800,20800,20800,20800,640
20231218,135600,22075517500,20800,20800,20800,20700,299
20231218,135500,22069298700,20700,20800,20800,20700,1102
20231218,135400,22046403150,20800,20700,20800,20700,626
20231218,135300,22033426500,20750,20750,20750,20700,1545
20231218,135200,22001369500,20750,20700,20750,20650,213
20231218,135100,21996960900,20700,20700,20750,20650,326
20231218,135000,21990207750,20700,20650,20700,20650,394
20231218,134900,21982066250,20650,20650,20650,20600,641
20231218,134800,21968855600,20650,20650,20650,20650,166
20231218,134700,21965427700,20700,20650,20700,20600,129
20231218,134600,21962762650,20600,20650,20650,20600,678
20231218,134500,21948788300,20650,20650,20700,20600,1339
20231218,134400,21921146200,20650,20750,20750,20600,1570
20231218,134300,21888722350,20750,20750,20750,20650,980
20231218,134200,21868466000,20800,20750,20800,20700,762
20231218,134100,21852679350,20700,20650,20700,20650,1420
20231218,134000,21823317100,20650,20700,20700,20650,977
20231218,133900,21803125200,20700,20700,20700,20700,401
20231218,133800,21794824500,20700,20700,20750,20650,270
20231218,133700,21789238950,20700,20650,20750,20650,247
20231218,133600,21784136000,20750,20650,20750,20650,2222
20231218,133500,21738223150,20650,20700,20700,20650,2811
20231218,133400,21680132650,20700,20750,20800,20700,885
20231218,133300,21661794500,20750,20750,20800,20750,1596
20231218,133200,21628672500,20750,20800,20800,20750,208
20231218,133100,21624346150,20800,20800,20800,20800,732
20231218,133000,21609120550,20800,20850,20900,20750,879
20231218,132900,21590846500,20850,20900,20900,20850,49
20231218,132800,21589824450,20900,20900,20900,20850,367
20231218,132700,21582161400,20850,20850,20900,20850,1954
20231218,132600,21541420450,20850,20800,20850,20800,395
20231218,132500,21533185550,20800,20850,20850,20800,112
20231218,132400,21530854500,20850,20800,20850,20750,1454
20231218,132300,21500597800,20800,20800,20850,20700,3698
20231218,132200,21423890600,20800,20750,20800,20750,445
20231218,132100,21414653250,20750,20700,20750,20700,361
20231218,132000,21407176700,20700,20700,20700,20650,595
20231218,131900,21394865050,20700,20650,20750,20650,1208
20231218,131800,21369874300,20650,20750,20750,20600,9524
20231218,131700,21173135150,20750,20750,20800,20700,4448
20231218,131600,21080835250,20800,20850,20850,20800,4004
20231218,131500,20997536500,20800,20850,20850,20800,401
20231218,131400,20989193050,20800,20850,20900,20800,1341
20231218,131300,20961266500,20850,20900,20900,20850,313
20231218,131200,20954730700,20850,20850,20850,20850,122
20231218,131100,20952187000,20850,20800,20850,20800,1125
20231218,131000,20928778000,20850,20900,20900,20850,864
20231218,130900,20910763550,20850,20850,20850,20850,712
20231218,130800,20895918350,20850,20850,20900,20850,1067
20231218,130700,20873670950,20900,20950,20950,20850,542
20231218,130600,20862352750,20850,20900,20950,20850,1576
20231218,130500,20829429350,20900,20900,20900,20850,1108
20231218,130400,20806305400,20900,20950,20950,20850,1832
20231218,130300,20768016250,20950,20900,20950,20900,308
20231218,130200,20761577050,20900,20950,20950,20900,2031
20231218,130100,20719114250,21000,20950,21000,20950,57
20231218,130000,20717919100,20950,20950,20950,20950,810
20231218,125900,20700949600,20950,20950,21000,20950,490
20231218,125800,20690683650,20950,21000,21000,20950,453
20231218,125700,20681186750,20950,21000,21000,20950,285
20231218,125600,20675202350,21050,21050,21050,21000,310
20231218,125500,20668678450,21050,20950,21050,20950,785
20231218,125400,20652229500,20950,20950,21000,20950,526
20231218,125300,20641208350,20950,21050,21100,20950,1397
20231218,125200,20611773150,21050,20950,21050,20950,1308
20231218,125100,20584290950,20950,20950,21000,20950,116
20231218,125000,20581860650,20950,20950,21000,20950,1957
20231218,124900,20540859850,20950,20900,20950,20850,2096
20231218,124800,20497069100,20900,20900,20950,20900,1691
20231218,124700,20461719900,20900,20950,20950,20900,882
20231218,124600,20443244100,20950,20950,21000,20900,843
20231218,124500,20425574000,20900,20950,21000,20900,401
20231218,124400,20417187350,20950,20950,21000,20950,681
20231218,124300,20402919400,20950,20850,20950,20850,1245
20231218,124200,20376939850,20850,20900,20950,20850,718
20231218,124100,20361937300,20900,20950,20950,20900,2171
20231218,124000,20316560950,20950,20900,21000,20850,4424
20231218,123900,20224061450,20900,21000,21000,20900,896
20231218,123800,20205276950,20950,20900,21100,20900,1142
20231218,123700,20181278150,20900,20900,20950,20850,6397
20231218,123600,20047551900,20900,21000,21000,20900,1806
20231218,123500,20009719300,21000,20950,21000,20950,957
20231218,123400,19989628500,21000,20950,21050,20950,1694
20231218,123300,19954089650,21000,21000,21050,20950,3009
20231218,123200,19890981700,21000,21000,21050,21000,1678
20231218,123100,19855743650,21000,21050,21050,21000,7622
20231218,123000,19695471000,21050,21100,21100,21050,2063
20231218,122900,19652034550,21050,21100,21150,21050,1397
20231218,122800,19622558650,21100,21100,21100,21100,1016
20231218,122700,19601121050,21050,21150,21150,21050,1916
20231218,122600,19560697050,21150,21200,21200,21100,705
20231218,122500,19545808500,21100,21200,21200,21100,601
20231218,122400,19533079300,21200,21250,21250,21100,2411
20231218,122300,19482005350,21250,21300,21300,21200,1170
20231218,122200,19457129300,21300,21200,21300,21150,2775
20231218,122100,19398206150,21200,21150,21250,21100,1781
20231218,122000,19360475100,21100,21100,21150,21050,2248
20231218,121900,19313050700,21100,21100,21100,21050,1417
20231218,121800,19283174850,21100,21150,21150,21100,349
20231218,121700,19275797400,21150,21150,21150,21100,339
20231218,121600,19268642150,21100,21100,21150,21050,930
20231218,121500,19249019700,21050,21150,21150,21050,1181
20231218,121400,19224122650,21100,21200,21200,21050,5573
20231218,121300,19106565100,21200,21150,21200,21150,1175
20231218,121200,19081709600,21150,21150,21200,21150,1345
20231218,121100,19053241000,21150,21150,21200,21150,647
20231218,121000,19039547350,21150,21200,21250,21150,1050
20231218,120900,19017325000,21150,21250,21250,21150,1253
20231218,120800,18990752450,21200,21300,21300,21200,1128
20231218,120700,18966785100,21300,21300,21300,21150,1335
20231218,120600,18938461750,21300,21250,21300,21150,2712
20231218,120500,18880998050,21250,21150,21250,21100,4062
20231218,120400,18795072400,21200,21300,21300,21150,744
20231218,120300,18779301300,21200,21300,21350,21200,3362
20231218,120200,18707787200,21300,21350,21400,21300,6289
20231218,120100,18573699500,21400,21450,21450,21350,2048
20231218,120000,18529924650,21450,21500,21500,21350,5422
20231218,115900,18413645700,21450,21400,21600,21350,9177
20231218,115800,18216551650,21400,21500,21600,21350,12597
20231218,115700,17945910500,21500,21400,21500,21350,9663
20231218,115600,17738790400,21400,21400,21600,21350,16232
20231218,115500,17390004550,21450,21400,21550,21350,18411
20231218,115400,16994891200,21400,21400,21400,21300,4531
20231218,115300,16897967700,21400,21150,21400,21150,2322
20231218,115200,16848480700,21150,21100,21150,21050,1659
20231218,115100,16813472300,21100,21050,21150,21050,1692
20231218,115000,16777771100,21050,21150,21200,21050,5935
20231218,114900,16652387400,21150,21150,21200,21150,1500
20231218,114800,16620660650,21200,21150,21200,21100,685
20231218,114700,16606155850,21150,21200,21200,21100,2819
20231218,114600,16546525100,21200,21100,21200,21100,1337
20231218,114500,16518236050,21100,21100,21150,21100,1277
20231218,114400,16491291100,21100,21150,21200,21100,1519
20231218,114300,16459228900,21100,21150,21200,21100,587
20231218,114200,16446832450,21150,21150,21250,21100,701
20231218,114100,16431974500,21050,21150,21150,21050,1722
20231218,114000,16395640050,21100,21200,21200,21100,1121
20231218,113900,16371952400,21200,21200,21250,21200,335
20231218,113800,16364850150,21200,21200,21250,21050,3419
20231218,113700,16292653250,21150,21350,21350,21050,11669
20231218,113600,16045570450,21350,21450,21500,21300,5364
20231218,113500,15930875450,21500,21500,21600,21300,19947
20231218,113400,15502268400,21500,21150,21500,21150,13278
20231218,113300,15218079200,21200,21250,21300,21150,3725
20231218,113200,15138967200,21200,21100,21250,21100,2356
20231218,113100,15089098750,21150,21100,21150,21050,1636
20231218,113000,15054617200,21050,21050,21100,21050,203
20231218,112900,15050338750,21050,21150,21150,21050,186
20231218,112800,15046420800,21150,21050,21150,21050,563
20231218,112700,15034545550,21050,21050,21100,21000,478
20231218,112600,15024481800,21050,21100,21100,21050,129
20231218,112500,15021765250,21100,21000,21100,21000,402
20231218,112400,15013313550,21050,21050,21050,21000,180
20231218,112300,15009529750,21050,21000,21100,21000,895
20231218,112200,14990733250,21150,21050,21150,21000,1797
20231218,112100,14952932800,21100,21250,21250,21100,847
20231218,112000,14935026250,21250,21100,21250,21000,2249
20231218,111900,14887619350,21200,21200,21300,21050,3123
20231218,111800,14821635250,21300,21250,21300,21200,334
20231218,111700,14814544850,21250,21300,21350,21250,1807
20231218,111600,14776072400,21350,21250,21350,21200,2537
20231218,111500,14722042200,21300,21150,21300,21100,6763
20231218,111400,14578322950,21150,21150,21200,21100,714
20231218,111300,14563238500,21150,21100,21200,21100,372
20231218,111200,14555368750,21200,21000,21200,21000,1182
20231218,111100,14530395600,21050,21050,21050,21000,273
20231218,111000,14524653950,21050,21050,21100,21000,368
20231218,110900,14516916050,21000,21050,21150,21000,162
20231218,110800,14513503000,21050,21100,21200,21000,3098
20231218,110700,14448247100,21200,21100,21200,21050,2697
20231218,110600,14391214250,21050,21100,21150,21050,2538
20231218,110500,14337637250,21050,20950,21100,20950,925
20231218,110400,14318153250,21050,20900,21050,20900,1916
20231218,110300,14277974100,20900,20900,21000,20900,1216
20231218,110200,14252558750,20900,20900,21000,20900,498
20231218,110100,14242130450,20900,21000,21000,20900,1151
20231218,110000,14218061300,20900,21100,21100,20900,6967
20231218,105900,14071886200,21000,21150,21200,21000,2155
20231218,105800,14026403300,21050,21050,21150,21050,617
20231218,105700,14013409050,21050,21050,21100,21050,297
20231218,105600,14007156550,21050,21050,21150,21000,1895
20231218,105500,13967244800,21050,21150,21150,21050,1158
20231218,105400,13942858700,21150,21100,21150,21050,401
20231218,105300,13934386950,21050,21000,21050,21000,689
20231218,105200,13919888150,21000,21000,21050,21000,717
20231218,105100,13904807800,21050,21100,21100,21000,2842
20231218,105000,13844990150,21100,21050,21150,21050,1449
20231218,104900,13814485750,21050,21100,21150,21050,829
20231218,104800,13797001650,21100,21100,21150,21100,182
20231218,104700,13793161400,21150,21150,21200,21100,337
20231218,104600,13786037900,21150,21150,21150,21100,1582
20231218,104500,13752582600,21150,21150,21150,21100,497
20231218,104400,13742088000,21150,21150,21250,21100,1112
20231218,104300,13718546500,21200,21200,21200,21200,532
20231218,104200,13707268100,21200,21300,21300,21200,1511
20231218,104100,13675147700,21300,21300,21350,21300,1518
20231218,104000,13642805900,21300,21300,21300,21250,829
20231218,103900,13625149700,21300,21150,21300,21100,7716
20231218,103800,13461426750,21150,21050,21150,21050,843
20231218,103700,13443670000,21100,21150,21150,21050,1350
20231218,103600,13415212050,21150,21200,21200,21100,969
20231218,103500,13394726800,21150,21100,21150,21100,740
20231218,103400,13379082650,21100,21100,21100,21050,614
20231218,103300,13366145900,21100,21100,21100,21050,1387
20231218,103200,13336934550,21050,21050,21100,21050,749
20231218,103100,13321153050,21100,21100,21150,21100,1760
20231218,103000,13284016900,21100,21050,21100,21050,840
20231218,102900,13266299750,21150,21100,21150,21100,4185
20231218,102800,13177936950,21100,21150,21150,21100,592
20231218,102700,13165438550,21100,21200,21200,21100,3031
20231218,102600,13101418000,21200,21250,21250,21200,1920
20231218,102500,13060678800,21250,21300,21300,21200,1052
20231218,102400,13038306850,21300,21250,21300,21150,2181
20231218,102300,12991978350,21250,21050,21250,21050,2545
20231218,102200,12938048250,21050,21100,21150,21050,1684
20231218,102100,12902540800,21100,21100,21150,21100,1070
20231218,102000,12879955350,21100,21100,21100,21050,1411
20231218,101900,12850192650,21100,21100,21200,21050,6164
20231218,101800,12720340500,21200,21250,21250,21150,1857
20231218,101700,12681007950,21150,21250,21250,21150,1597
20231218,101600,12647095850,21250,21150,21250,21100,1951
20231218,101500,12605805150,21150,21100,21200,21050,446
20231218,101400,12596387800,21050,21050,21150,21000,1484
20231218,101300,12565144600,21050,21100,21150,21000,3522
20231218,101200,12490945100,21100,21050,21150,21050,1017
20231218,101100,12469504300,21050,21050,21100,20950,4547
20231218,101000,12373936300,21100,21150,21150,21050,3347
20231218,100900,12303344500,21150,21150,21200,21150,254
20231218,100800,12297971600,21150,21200,21250,21100,2306
20231218,100700,12249307500,21250,21150,21250,21050,2460
20231218,100600,12197268900,21050,21100,21150,20950,5620
20231218,100500,12079023000,21100,21150,21150,21000,3017
20231218,100400,12015352200,21000,21250,21250,21000,6373
20231218,100300,11881030400,21200,21100,21250,21100,1172
20231218,100200,11856232100,21100,21100,21150,21050,5732
20231218,100100,11735392250,21100,21250,21300,21100,5237
20231218,100000,11624517800,21250,21250,21300,21150,4260
20231218,095900,11534162500,21250,21200,21300,21150,2328
20231218,095800,11484792400,21200,21300,21350,21150,10959
20231218,095700,11252004750,21300,21400,21400,21300,3753
20231218,095600,11171772650,21400,21400,21450,21350,2758
20231218,095500,11112780600,21400,21350,21450,21350,4716
20231218,095400,11011844100,21350,21600,21650,21300,15877
20231218,095300,10671065000,21600,21650,21850,21600,49344
20231218,095200,9599531250,21700,21300,21750,21250,46405
20231218,095100,8597802050,21250,21200,21300,21200,3018
20231218,095000,8533678200,21300,21300,21350,21150,5578
20231218,094900,8415290650,21250,21350,21450,21250,8835
20231218,094800,8226701850,21400,21050,21400,21000,11358
20231218,094700,7984664650,21000,20950,21100,20950,1781
20231218,094600,7947261700,20950,21150,21200,20950,2280
20231218,094500,7899241650,21200,21000,21200,21000,7223
20231218,094400,7746339250,21000,20950,21050,20950,569
20231218,094300,7734400250,20950,20950,21000,20900,768
20231218,094200,7718309200,20950,20950,21050,20900,2760
20231218,094100,7660473250,21000,21000,21000,20950,1158
20231218,094000,7636181000,21100,21000,21100,20950,1579
20231218,093900,7603051000,20950,21100,21100,20950,1094
20231218,093800,7580038550,21000,21100,21150,21000,1104
20231218,093700,7556792850,21050,21000,21100,20900,2330
20231218,093600,7507807950,21000,20950,21050,20850,4033
20231218,093500,7423280250,21000,20950,21000,20900,1659
20231218,093400,7388521250,20900,21050,21050,20900,1188
20231218,093300,7363585950,21050,20950,21050,20900,2545
20231218,093200,7310273050,20850,20700,21100,20600,6592
20231218,093100,7172568650,20800,20700,20950,20600,16906
20231218,093000,6822200150,20700,20900,20900,20550,22039
20231218,092900,6365830950,20900,21000,21050,20800,8202
20231218,092800,6194454350,21000,20850,21050,20850,3196
20231218,092700,6127561900,20850,20900,20950,20750,12817
20231218,092600,5860459750,20900,20950,21000,20900,6677
20231218,092500,5720568700,21000,21150,21150,21000,6688
20231218,092400,5579713550,21200,21150,21250,21150,1571
20231218,092300,5546478850,21200,21300,21350,21150,2798
20231218,092200,5486983100,21400,21350,21450,21150,6500
20231218,092100,5348650350,21350,21300,21350,21250,2573
20231218,092000,5293808600,21250,21250,21300,21150,1911
20231218,091900,5253236400,21250,21150,21300,21050,5196
20231218,091800,5143278550,21150,21450,21450,21150,5311
20231218,091700,5029965600,21400,21200,21550,21150,8895
20231218,091600,4839943950,21200,21000,21350,21000,5980
20231218,091500,4713677850,21050,21100,21200,21000,3886
20231218,091400,4631701450,21100,21100,21300,21000,6475
20231218,091300,4495244300,21100,21300,21300,21050,6730
20231218,091200,4352781550,21250,21400,21550,21250,24369
20231218,091100,3830427050,21350,21150,21400,21150,12844
20231218,091000,3556446100,21200,21050,21200,20900,2193
20231218,090900,3510139300,20900,21000,21050,20850,7497
20231218,090800,3353316500,21050,21150,21250,21000,5081
20231218,090700,3246254900,21150,20900,21400,20800,15045
20231218,090600,2929512850,20900,21350,21400,20900,15052
20231218,090500,2610874800,21300,21000,21400,21000,13390
20231218,090400,2325975000,21050,21000,21100,20950,7227
20231218,090300,2174132200,21050,20850,21300,20850,14273
20231218,090200,1872012300,20800,21000,21100,20800,13083
20231218,090100,1598677900,21000,20600,21250,20550,25161
20231218,090000,1070600950,20550,20800,20900,20550,49193