KissMeData/042000/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,192300,48251160500,31200,31200,31200,31200,19692
20231219,192200,48251160500,31200,31200,31200,31200,0
20231219,192100,48251160500,31200,31200,31200,31200,0
20231219,192000,48251160500,31200,31200,31200,31200,0
20231219,191900,48251160500,31200,31200,31200,31200,0
20231219,191800,48251160500,31200,31200,31200,31200,0
20231219,191700,48251160500,31200,31200,31200,31200,0
20231219,191600,48251160500,31200,31200,31200,31200,0
20231219,191500,48251160500,31200,31200,31200,31200,0
20231219,191400,48251160500,31200,31200,31200,31200,0
20231219,191300,48251160500,31200,31200,31200,31200,0
20231219,191200,48251160500,31200,31200,31200,31200,0
20231219,191100,48251160500,31200,31200,31200,31200,0
20231219,191000,48251160500,31200,31200,31200,31200,0
20231219,190900,48251160500,31200,31200,31200,31200,0
20231219,190800,48251160500,31200,31200,31200,31200,0
20231219,190700,48251160500,31200,31200,31200,31200,0
20231219,190600,48251160500,31200,31200,31200,31200,0
20231219,190500,48251160500,31200,31200,31200,31200,0
20231219,190400,48251160500,31200,31200,31200,31200,0
20231219,190300,48251160500,31200,31200,31200,31200,0
20231219,190200,48251160500,31200,31200,31200,31200,0
20231219,190100,48251160500,31200,31200,31200,31200,0
20231219,190000,48251160500,31200,31200,31200,31200,0
20231219,185900,48251160500,31200,31200,31200,31200,0
20231219,185800,48251160500,31200,31200,31200,31200,0
20231219,185700,48251160500,31200,31200,31200,31200,0
20231219,185600,48251160500,31200,31200,31200,31200,0
20231219,185500,48251160500,31200,31200,31200,31200,0
20231219,185400,48251160500,31200,31200,31200,31200,0
20231219,185300,48251160500,31200,31200,31200,31200,19692
20231219,185200,48251160500,31200,31200,31200,31200,0
20231219,185100,48251160500,31200,31200,31200,31200,0
20231219,185000,48251160500,31200,31200,31200,31200,0
20231219,184900,48251160500,31200,31200,31200,31200,0
20231219,184800,48251160500,31200,31200,31200,31200,0
20231219,184700,48251160500,31200,31200,31200,31200,0
20231219,184600,48251160500,31200,31200,31200,31200,0
20231219,184500,48251160500,31200,31200,31200,31200,0
20231219,184400,48251160500,31200,31200,31200,31200,0
20231219,184300,48251160500,31200,31200,31200,31200,0
20231219,184200,48251160500,31200,31200,31200,31200,0
20231219,184100,48251160500,31200,31200,31200,31200,0
20231219,184000,48251160500,31200,31200,31200,31200,0
20231219,183900,48251160500,31200,31200,31200,31200,0
20231219,183800,48251160500,31200,31200,31200,31200,0
20231219,183700,48251160500,31200,31200,31200,31200,0
20231219,183600,48251160500,31200,31200,31200,31200,0
20231219,183500,48251160500,31200,31200,31200,31200,0
20231219,183400,48251160500,31200,31200,31200,31200,0
20231219,183300,48251160500,31200,31200,31200,31200,0
20231219,183200,48251160500,31200,31200,31200,31200,0
20231219,183100,48251160500,31200,31200,31200,31200,0
20231219,183000,48251160500,31200,31200,31200,31200,0
20231219,182900,48251160500,31200,31200,31200,31200,0
20231219,182800,48251160500,31200,31200,31200,31200,0
20231219,182700,48251160500,31200,31200,31200,31200,0
20231219,182600,48251160500,31200,31200,31200,31200,0
20231219,182500,48251160500,31200,31200,31200,31200,0
20231219,182400,48251160500,31200,31200,31200,31200,0
20231219,182300,48251160500,31200,31200,31200,31200,19692
20231219,182200,48251160500,31200,31200,31200,31200,0
20231219,182100,48251160500,31200,31200,31200,31200,0
20231219,182000,48251160500,31200,31200,31200,31200,0
20231219,181900,48251160500,31200,31200,31200,31200,0
20231219,181800,48251160500,31200,31200,31200,31200,0
20231219,181700,48251160500,31200,31200,31200,31200,0
20231219,181600,48251160500,31200,31200,31200,31200,0
20231219,181500,48251160500,31200,31200,31200,31200,0
20231219,181400,48251160500,31200,31200,31200,31200,0
20231219,181300,48251160500,31200,31200,31200,31200,0
20231219,181200,48251160500,31200,31200,31200,31200,0
20231219,181100,48251160500,31200,31200,31200,31200,0
20231219,181000,48251160500,31200,31200,31200,31200,0
20231219,180900,48251160500,31200,31200,31200,31200,0
20231219,180800,48251160500,31200,31200,31200,31200,0
20231219,180700,48251160500,31200,31200,31200,31200,0
20231219,180600,48251160500,31200,31200,31200,31200,0
20231219,180500,48251160500,31200,31200,31200,31200,0
20231219,180400,48251160500,31200,31200,31200,31200,0
20231219,180300,48251160500,31200,31200,31200,31200,0
20231219,180200,48251160500,31200,31200,31200,31200,0
20231219,180100,48251160500,31200,31200,31200,31200,0
20231219,180000,48251160500,31200,31200,31200,31200,0
20231219,175900,48251160500,31200,31200,31200,31200,0
20231219,175800,48251160500,31200,31200,31200,31200,0
20231219,175700,48251160500,31200,31200,31200,31200,0
20231219,175600,48251160500,31200,31200,31200,31200,0
20231219,175500,48251160500,31200,31200,31200,31200,0
20231219,175400,48251160500,31200,31200,31200,31200,0
20231219,175300,48251160500,31200,31200,31200,31200,19692
20231219,175200,48251160500,31200,31200,31200,31200,0
20231219,175100,48251160500,31200,31200,31200,31200,0
20231219,175000,48251160500,31200,31200,31200,31200,0
20231219,174900,48251160500,31200,31200,31200,31200,0
20231219,174800,48251160500,31200,31200,31200,31200,0
20231219,174700,48251160500,31200,31200,31200,31200,0
20231219,174600,48251160500,31200,31200,31200,31200,0
20231219,174500,48251160500,31200,31200,31200,31200,0
20231219,174400,48251160500,31200,31200,31200,31200,0
20231219,174300,48251160500,31200,31200,31200,31200,0
20231219,174200,48251160500,31200,31200,31200,31200,0
20231219,174100,48251160500,31200,31200,31200,31200,0
20231219,174000,48251160500,31200,31200,31200,31200,0
20231219,173900,48251160500,31200,31200,31200,31200,0
20231219,173800,48251160500,31200,31200,31200,31200,0
20231219,173700,48251160500,31200,31200,31200,31200,0
20231219,173600,48251160500,31200,31200,31200,31200,0
20231219,173500,48251160500,31200,31200,31200,31200,0
20231219,173400,48251160500,31200,31200,31200,31200,0
20231219,173300,48251160500,31200,31200,31200,31200,0
20231219,173200,48251160500,31200,31200,31200,31200,0
20231219,173100,48251160500,31200,31200,31200,31200,0
20231219,173000,48251160500,31200,31200,31200,31200,0
20231219,172900,48251160500,31200,31200,31200,31200,0
20231219,172800,48251160500,31200,31200,31200,31200,0
20231219,172700,48251160500,31200,31200,31200,31200,0
20231219,172600,48251160500,31200,31200,31200,31200,0
20231219,172500,48251160500,31200,31200,31200,31200,0
20231219,172400,48251160500,31200,31200,31200,31200,0
20231219,172300,48251160500,31200,31200,31200,31200,19692
20231219,172200,48251160500,31200,31200,31200,31200,0
20231219,172100,48251160500,31200,31200,31200,31200,0
20231219,172000,48251160500,31200,31200,31200,31200,0
20231219,171900,48251160500,31200,31200,31200,31200,0
20231219,171800,48251160500,31200,31200,31200,31200,0
20231219,171700,48251160500,31200,31200,31200,31200,0
20231219,171600,48251160500,31200,31200,31200,31200,0
20231219,171500,48251160500,31200,31200,31200,31200,0
20231219,171400,48251160500,31200,31200,31200,31200,0
20231219,171300,48251160500,31200,31200,31200,31200,0
20231219,171200,48251160500,31200,31200,31200,31200,0
20231219,171100,48251160500,31200,31200,31200,31200,0
20231219,171000,48251160500,31200,31200,31200,31200,0
20231219,170900,48251160500,31200,31200,31200,31200,0
20231219,170800,48251160500,31200,31200,31200,31200,0
20231219,170700,48251160500,31200,31200,31200,31200,0
20231219,170600,48251160500,31200,31200,31200,31200,0
20231219,170500,48251160500,31200,31200,31200,31200,0
20231219,170400,48251160500,31200,31200,31200,31200,0
20231219,170300,48251160500,31200,31200,31200,31200,0
20231219,170200,48251160500,31200,31200,31200,31200,0
20231219,170100,48251160500,31200,31200,31200,31200,0
20231219,170000,48251160500,31200,31200,31200,31200,0
20231219,165900,48251160500,31200,31200,31200,31200,0
20231219,165800,48251160500,31200,31200,31200,31200,0
20231219,165700,48251160500,31200,31200,31200,31200,0
20231219,165600,48251160500,31200,31200,31200,31200,0
20231219,165500,48251160500,31200,31200,31200,31200,0
20231219,165400,48251160500,31200,31200,31200,31200,0
20231219,165300,48251160500,31200,31200,31200,31200,19692
20231219,165200,48251160500,31200,31200,31200,31200,0
20231219,165100,48251160500,31200,31200,31200,31200,0
20231219,165000,48251160500,31200,31200,31200,31200,0
20231219,164900,48251160500,31200,31200,31200,31200,0
20231219,164800,48251160500,31200,31200,31200,31200,0
20231219,164700,48251160500,31200,31200,31200,31200,0
20231219,164600,48251160500,31200,31200,31200,31200,0
20231219,164500,48251160500,31200,31200,31200,31200,0
20231219,164400,48251160500,31200,31200,31200,31200,0
20231219,164300,48251160500,31200,31200,31200,31200,0
20231219,164200,48251160500,31200,31200,31200,31200,0
20231219,164100,48251160500,31200,31200,31200,31200,0
20231219,164000,48251160500,31200,31200,31200,31200,0
20231219,163900,48251160500,31200,31200,31200,31200,0
20231219,163800,48251160500,31200,31200,31200,31200,0
20231219,163700,48251160500,31200,31200,31200,31200,0
20231219,163600,48251160500,31200,31200,31200,31200,0
20231219,163500,48251160500,31200,31200,31200,31200,0
20231219,163400,48251160500,31200,31200,31200,31200,0
20231219,163300,48251160500,31200,31200,31200,31200,0
20231219,163200,48251160500,31200,31200,31200,31200,0
20231219,163100,48251160500,31200,31200,31200,31200,0
20231219,163000,48251160500,31200,31200,31200,31200,0
20231219,162900,48251160500,31200,31200,31200,31200,0
20231219,162800,48251160500,31200,31200,31200,31200,0
20231219,162700,48251160500,31200,31200,31200,31200,0
20231219,162600,48251160500,31200,31200,31200,31200,0
20231219,162500,48251160500,31200,31200,31200,31200,0
20231219,162400,48251160500,31200,31200,31200,31200,0
20231219,162300,48251160500,31200,31200,31200,31200,19692
20231219,162200,48251160500,31200,31200,31200,31200,0
20231219,162100,48251160500,31200,31200,31200,31200,0
20231219,162000,48251160500,31200,31200,31200,31200,0
20231219,161900,48251160500,31200,31200,31200,31200,0
20231219,161800,48251160500,31200,31200,31200,31200,0
20231219,161700,48251160500,31200,31200,31200,31200,0
20231219,161600,48251160500,31200,31200,31200,31200,0
20231219,161500,48251160500,31200,31200,31200,31200,0
20231219,161400,48251160500,31200,31200,31200,31200,0
20231219,161300,48251160500,31200,31200,31200,31200,0
20231219,161200,48251160500,31200,31200,31200,31200,0
20231219,161100,48251160500,31200,31200,31200,31200,0
20231219,161000,48251160500,31200,31200,31200,31200,0
20231219,160900,48251160500,31200,31200,31200,31200,0
20231219,160800,48251160500,31200,31200,31200,31200,0
20231219,160700,48251160500,31200,31200,31200,31200,0
20231219,160600,48251160500,31200,31200,31200,31200,0
20231219,160500,48251160500,31200,31200,31200,31200,0
20231219,160400,48251160500,31200,31200,31200,31200,0
20231219,160300,48251160500,31200,31200,31200,31200,0
20231219,160200,48251160500,31200,31200,31200,31200,0
20231219,160100,48251160500,31200,31200,31200,31200,0
20231219,160000,48251160500,31200,31200,31200,31200,0
20231219,155900,48251160500,31200,31200,31200,31200,0
20231219,155800,48251160500,31200,31200,31200,31200,0
20231219,155700,48251160500,31200,31200,31200,31200,0
20231219,155600,48251160500,31200,31200,31200,31200,0
20231219,155500,48251160500,31200,31200,31200,31200,0
20231219,155400,48251160500,31200,31200,31200,31200,0
20231219,155300,48251160500,31200,31200,31200,31200,19692
20231219,155200,48251160500,31200,31200,31200,31200,0
20231219,155100,48251160500,31200,31200,31200,31200,0
20231219,155000,48251160500,31200,31200,31200,31200,0
20231219,154900,48251160500,31200,31200,31200,31200,0
20231219,154800,48251160500,31200,31200,31200,31200,0
20231219,154700,48251160500,31200,31200,31200,31200,0
20231219,154600,48251160500,31200,31200,31200,31200,0
20231219,154500,48251160500,31200,31200,31200,31200,0
20231219,154400,48251160500,31200,31200,31200,31200,0
20231219,154300,48251160500,31200,31200,31200,31200,0
20231219,154200,48251160500,31200,31200,31200,31200,0
20231219,154100,48251160500,31200,31200,31200,31200,0
20231219,154000,48251160500,31200,31200,31200,31200,0
20231219,153900,48251160500,31200,31200,31200,31200,0
20231219,153800,48251160500,31200,31200,31200,31200,0
20231219,153700,48251160500,31200,31200,31200,31200,0
20231219,153600,48251160500,31200,31200,31200,31200,0
20231219,153500,48251160500,31200,31200,31200,31200,0
20231219,153400,48251160500,31200,31200,31200,31200,0
20231219,153300,48251160500,31200,31200,31200,31200,0
20231219,153200,48251160500,31200,31200,31200,31200,0
20231219,153100,48251160500,31200,31200,31200,31200,0
20231219,153000,48251160500,31200,31200,31200,31200,19692
20231219,152900,47636770100,31100,31100,31100,31100,0
20231219,152800,47636770100,31100,31100,31100,31100,0
20231219,152700,47636770100,31100,31100,31100,31100,0
20231219,152600,47636770100,31100,31100,31100,31100,0
20231219,152500,47636770100,31100,31100,31100,31100,0
20231219,152400,47636770100,31100,31100,31100,31100,0
20231219,152300,47636770100,31100,31100,31100,31100,0
20231219,152200,47636770100,31100,31100,31100,31100,0
20231219,152100,47636770100,31100,31100,31100,31100,0
20231219,152000,47636770100,31100,31100,31100,31100,0
20231219,151900,47636770100,31100,31150,31150,31050,4459
20231219,151800,47498114750,31150,31200,31200,31100,3894
20231219,151700,47376738800,31150,31250,31250,31150,4641
20231219,151600,47231861100,31250,31250,31250,31150,2905
20231219,151500,47141224850,31200,31250,31300,31150,2217
20231219,151400,47072007750,31250,31350,31350,31250,2759
20231219,151300,46985667350,31350,31200,31350,31200,2729
20231219,151200,46900261400,31250,31200,31350,31150,2410
20231219,151100,46824944700,31200,31250,31350,31150,7617
20231219,151000,46587260300,31250,31300,31300,31200,3529
20231219,150900,46476906350,31300,31450,31450,31250,4452
20231219,150800,46337409800,31350,31450,31450,31350,3279
20231219,150700,46234394000,31450,31400,31450,31250,4963
20231219,150600,46078761100,31350,31400,31450,31350,2873
20231219,150500,45988580600,31400,31400,31450,31300,4982
20231219,150400,45832360750,31350,31500,31550,31350,4052
20231219,150300,45705088550,31500,31550,31550,31450,4737
20231219,150200,45555704950,31550,31450,31600,31450,6943
20231219,150100,45336559400,31500,31650,31650,31300,16542
20231219,150000,44815337950,31600,31450,31650,31450,15924
20231219,145900,44312609250,31450,31300,31500,31250,10640
20231219,145800,43978213850,31300,31250,31350,31250,3286
20231219,145700,43875244800,31300,31250,31300,31150,5441
20231219,145600,43705330450,31250,31250,31300,31250,4987
20231219,145500,43549338950,31250,31300,31300,31150,5247
20231219,145400,43385381750,31250,31200,31250,31200,2057
20231219,145300,43321140300,31200,31200,31250,31050,3997
20231219,145200,43196667200,31100,31250,31300,31100,3585
20231219,145100,43084662850,31250,31250,31300,31150,3084
20231219,145000,42988241150,31150,31200,31300,31150,3430
20231219,144900,42881120000,31250,31250,31250,31200,4118
20231219,144800,42752468000,31250,31300,31300,31200,3189
20231219,144700,42652822900,31300,31100,31300,31100,5411
20231219,144600,42484000900,31100,31100,31150,31050,3240
20231219,144500,42383186750,31100,31100,31150,31050,3217
20231219,144400,42283107050,31100,30950,31100,30950,4571
20231219,144300,42141133000,30950,30950,31000,30900,3428
20231219,144200,42035025950,30950,30900,30950,30900,2532
20231219,144100,41956711000,30900,30800,30950,30800,2622
20231219,144000,41875755200,30850,30900,30900,30800,1953
20231219,143900,41815456000,30850,30900,30900,30850,3083
20231219,143800,41720283700,30900,31000,31000,30900,2984
20231219,143700,41627987350,31000,31000,31050,30950,1327
20231219,143600,41586829150,30950,30950,31050,30900,3810
20231219,143500,41468780650,30950,30950,31000,30950,1819
20231219,143400,41412430500,31000,31000,31050,30900,1123
20231219,143300,41377621750,31000,31000,31050,30900,2861
20231219,143200,41289020750,30900,31050,31100,30900,6491
20231219,143100,41087827050,31050,31050,31050,31000,2501
20231219,143000,41010227700,31050,31150,31200,31000,4089
20231219,142900,40883123850,31200,31150,31200,31000,7281
20231219,142800,40656365900,31100,31200,31250,31100,6944
20231219,142700,40439899250,31200,31200,31200,31050,11356
20231219,142600,40086104250,31200,31000,31250,30900,17330
20231219,142500,39546019850,31000,30750,31100,30750,8507
20231219,142400,39282604000,30800,30750,31200,30750,33360
20231219,142300,38250251900,30800,30750,30850,30700,9715
20231219,142200,37951175450,30750,30700,30800,30700,10040
20231219,142100,37642413700,30750,30650,30750,30650,10355
20231219,142000,37324535500,30700,30600,30700,30500,6721
20231219,141900,37118880500,30600,30400,30650,30400,9786
20231219,141800,36820109050,30400,30200,30450,30050,10538
20231219,141700,36500625850,30250,30100,30250,30100,7063
20231219,141600,36287290950,30000,30000,30150,29950,4820
20231219,141500,36142287000,30000,29950,30050,29950,4309
20231219,141400,36013057200,30000,29900,30150,29900,3237
20231219,141300,35915865000,29900,29850,29900,29800,2274
20231219,141200,35847932650,29900,29800,29900,29750,4033
20231219,141100,35727857700,29800,29800,29850,29750,2043
20231219,141000,35666991950,29850,29800,29850,29800,1085
20231219,140900,35634613250,29850,29850,29900,29800,2312
20231219,140800,35565644650,29850,29850,29900,29700,9280
20231219,140700,35289309950,29800,29850,29900,29800,4330
20231219,140600,35160093500,29900,29950,30100,29800,22678
20231219,140500,34481808000,30100,30000,30100,29950,1579
20231219,140400,34434366550,30050,30000,30050,30000,1554
20231219,140300,34387746150,30000,30000,30100,29950,743
20231219,140200,34365440650,30000,30000,30000,29950,3184
20231219,140100,34269981500,30000,30050,30100,29950,7545
20231219,140000,34043689100,30100,30100,30100,30050,3797
20231219,135900,33929576500,30100,30100,30150,30100,1266
20231219,135800,33891466850,30150,30150,30150,30100,183
20231219,135700,33885953350,30150,30150,30150,30050,1159
20231219,135600,33851071650,30150,30100,30150,30100,201
20231219,135500,33845012950,30200,30150,30200,30100,1641
20231219,135400,33795509000,30150,30150,30150,30050,1476
20231219,135300,33751105950,30050,30050,30150,30050,853
20231219,135200,33725459000,30050,30050,30050,30000,527
20231219,135100,33709623150,30000,30050,30100,30000,2638
20231219,135000,33630388150,30000,29950,30050,29950,3203
20231219,134900,33534298350,29950,30000,30000,29950,2389
20231219,134800,33462695100,30000,30000,30000,29950,3670
20231219,134700,33352704150,30000,30000,30050,30000,12377
20231219,134600,32981392300,30000,30000,30050,30000,3119
20231219,134500,32887800500,30000,30050,30100,30000,7539
20231219,134400,32661532700,30050,30050,30100,30050,350
20231219,134300,32651013700,30050,30100,30150,30050,3431
20231219,134200,32547851100,30100,30100,30150,30100,507
20231219,134100,32532581400,30100,30050,30150,30050,1285
20231219,134000,32493895300,30050,30100,30100,30050,453
20231219,133900,32480273650,30050,30100,30150,30050,388
20231219,133800,32468607950,30050,30050,30150,30050,523
20231219,133700,32452869650,30100,30150,30150,30100,394
20231219,133600,32441007400,30100,30100,30150,30050,1993
20231219,133500,32381028200,30100,30100,30150,30100,563
20231219,133400,32364056900,30100,30100,30150,30000,13129
20231219,133300,31969552750,30150,30200,30200,30150,2936
20231219,133200,31881030300,30200,30150,30200,30150,854
20231219,133100,31855243850,30150,30150,30200,30150,416
20231219,133000,31842700150,30150,30150,30200,30150,764
20231219,132900,31819663100,30150,30150,30200,30150,824
20231219,132800,31794817300,30150,30200,30200,30150,417
20231219,132700,31782243700,30200,30150,30200,30150,695
20231219,132600,31761284500,30150,30150,30200,30150,615
20231219,132500,31742739700,30150,30150,30250,30150,277
20231219,132400,31734380350,30250,30150,30250,30150,738
20231219,132300,31712098350,30200,30250,30250,30150,873
20231219,132200,31685738650,30200,30200,30200,30200,195
20231219,132100,31679849650,30200,30200,30250,30150,1001
20231219,132000,31649608850,30250,30250,30250,30250,90
20231219,131900,31646886350,30250,30150,30250,30150,1279
20231219,131800,31608224500,30200,30200,30300,30150,593
20231219,131700,31590333650,30200,30200,30300,30150,1135
20231219,131600,31556067250,30200,30250,30300,30200,1321
20231219,131500,31516129400,30250,30300,30300,30250,515
20231219,131400,31500548700,30350,30300,30350,30300,1258
20231219,131300,31462424450,30250,30250,30250,30250,752
20231219,131200,31439676450,30300,30250,30300,30250,668
20231219,131100,31419452300,30250,30300,30300,30250,300
20231219,131000,31410362800,30300,30250,30300,30250,1321
20231219,130900,31370400050,30200,30250,30300,30200,995
20231219,130800,31340312800,30250,30250,30250,30250,190
20231219,130700,31334565300,30300,30300,30300,30250,42
20231219,130600,31333293250,30300,30350,30350,30250,1399
20231219,130500,31290909950,30350,30350,30350,30350,348
20231219,130400,31280348150,30350,30300,30350,30300,1011
20231219,130300,31249686750,30250,30250,30300,30250,787
20231219,130200,31225861150,30300,30300,30300,30250,187
20231219,130100,31220201700,30300,30300,30300,30300,206
20231219,130000,31213959900,30350,30300,30400,30300,722
20231219,125900,31192080900,30300,30350,30350,30300,984
20231219,125800,31162228650,30350,30350,30350,30350,432
20231219,125700,31149117450,30350,30350,30400,30300,1002
20231219,125600,31118709900,30350,30400,30450,30300,3372
20231219,125500,31016307450,30400,30350,30400,30350,1467
20231219,125400,30971777200,30300,30300,30450,30300,2843
20231219,125300,30885464800,30350,30300,30350,30250,1932
20231219,125200,30826928550,30350,30350,30350,30300,774
20231219,125100,30803457350,30300,30300,30350,30250,942
20231219,125000,30774927900,30300,30300,30300,30250,1000
20231219,124900,30744629900,30300,30250,30300,30200,201
20231219,124800,30738552350,30250,30200,30250,30200,715
20231219,124700,30716937900,30250,30250,30250,30200,600
20231219,124600,30698803500,30200,30250,30250,30200,46
20231219,124500,30697412850,30200,30100,30200,30100,957
20231219,124400,30668554800,30100,30100,30250,30100,1468
20231219,124300,30624256800,30100,30150,30150,30100,716
20231219,124200,30602683000,30150,30200,30200,30100,540
20231219,124100,30586407700,30100,30150,30200,30100,76
20231219,124000,30584116800,30100,30100,30200,30100,432
20231219,123900,30571101200,30150,30150,30200,30100,2315
20231219,123800,30501321950,30100,30100,30150,30100,645
20231219,123700,30481880400,30150,30150,30150,30100,1125
20231219,123600,30447964200,30100,30150,30150,30100,2197
20231219,123500,30381778850,30150,30150,30250,30100,4132
20231219,123400,30256970900,30200,30200,30200,30150,938
20231219,123300,30228651200,30200,30200,30250,30150,1145
20231219,123200,30194075900,30150,30150,30150,30000,1404
20231219,123100,30151858950,30150,30000,30150,30000,1512
20231219,123000,30106324600,30000,29950,30050,29950,6039
20231219,122900,29925323950,30000,30000,30050,29950,30998
20231219,122800,28995439650,30050,30100,30100,30000,3423
20231219,122700,28892628550,30050,30050,30050,30000,3438
20231219,122600,28789365200,30050,30050,30050,30000,3707
20231219,122500,28678095800,30050,30050,30050,30000,1527
20231219,122400,28632234000,30050,30050,30100,30000,8024
20231219,122300,28391133500,30100,30100,30100,30050,1163
20231219,122200,28356134800,30050,30100,30100,30050,1644
20231219,122100,28306689200,30050,30100,30100,30050,2056
20231219,122000,28244842550,30100,30100,30150,30050,1057
20231219,121900,28213039900,30100,30100,30150,30050,3189
20231219,121800,28117048700,30100,30150,30150,30050,7282
20231219,121700,27897860550,30150,30200,30200,30150,3945
20231219,121600,27778907800,30150,30200,30200,30150,4489
20231219,121500,27643481400,30200,30200,30250,30200,4336
20231219,121400,27512532700,30250,30300,30300,30200,2898
20231219,121300,27424921500,30300,30300,30300,30250,1705
20231219,121200,27373311250,30300,30300,30300,30250,1159
20231219,121100,27338237900,30300,30350,30350,30250,644
20231219,121000,27318737000,30300,30300,30350,30300,2341
20231219,120900,27247804150,30300,30350,30400,30300,774
20231219,120800,27224310800,30400,30400,30400,30350,1772
20231219,120700,27170480500,30400,30350,30400,30300,710
20231219,120600,27148935250,30350,30300,30350,30300,456
20231219,120500,27135112000,30300,30300,30350,30250,203
20231219,120400,27128962700,30300,30300,30300,30300,709
20231219,120300,27107480000,30250,30300,30350,30250,1735
20231219,120200,27054967000,30300,30250,30300,30250,220
20231219,120100,27048301700,30250,30300,30350,30200,9136
20231219,120000,26771906600,30350,30400,30400,30300,1475
20231219,115900,26727188150,30350,30250,30400,30250,1418
20231219,115800,26684224400,30300,30350,30350,30250,10762
20231219,115700,26357921450,30350,30350,30350,30350,3157
20231219,115600,26262106500,30400,30400,30400,30350,1762
20231219,115500,26208558450,30350,30400,30450,30350,3212
20231219,115400,26110921300,30400,30450,30500,30400,961
20231219,115300,26081702150,30450,30400,30500,30400,847
20231219,115200,26055897100,30450,30450,30450,30400,511
20231219,115100,26040350050,30450,30500,30500,30400,963
20231219,115000,26011039700,30450,30450,30500,30400,2067
20231219,114900,25948115150,30500,30400,30500,30400,1591
20231219,114800,25899670500,30450,30500,30500,30400,1443
20231219,114700,25855735750,30500,30450,30500,30450,1023
20231219,114600,25824577800,30500,30450,30500,30450,582
20231219,114500,25806849600,30450,30450,30450,30450,366
20231219,114400,25795704900,30550,30450,30550,30450,2228
20231219,114300,25727827200,30450,30450,30450,30400,575
20231219,114200,25710319500,30400,30450,30450,30350,1280
20231219,114100,25671403200,30400,30400,30450,30400,1193
20231219,114000,25635119550,30400,30400,30500,30400,2331
20231219,113900,25564236950,30400,30500,30500,30400,2656
20231219,113800,25483442500,30450,30450,30550,30450,900
20231219,113700,25456013700,30450,30500,30600,30450,751
20231219,113600,25433099750,30600,30600,30600,30500,308
20231219,113500,25423702650,30600,30550,30600,30500,512
20231219,113400,25408059700,30550,30450,30550,30450,888
20231219,113300,25381015050,30450,30450,30450,30400,1127
20231219,113200,25346723250,30400,30400,30450,30400,70
20231219,113100,25344595100,30450,30450,30450,30400,1233
20231219,113000,25307105650,30450,30450,30450,30400,1217
20231219,112900,25270061350,30400,30400,30450,30400,441
20231219,112800,25256646850,30400,30500,30500,30400,761
20231219,112700,25233491300,30500,30450,30500,30400,991
20231219,112600,25203324600,30400,30450,30450,30400,259
20231219,112500,25195441500,30450,30450,30450,30400,899
20231219,112400,25168098100,30450,30500,30550,30400,1430
20231219,112300,25124510400,30550,30500,30550,30450,378
20231219,112200,25112981400,30500,30600,30600,30450,429
20231219,112100,25099894800,30450,30500,30550,30450,891
20231219,112000,25072718300,30550,30600,30600,30500,1478
20231219,111900,25027551950,30550,30500,30600,30500,889
20231219,111800,25000386000,30550,30550,30600,30500,1163
20231219,111700,24964866200,30550,30550,30550,30500,812
20231219,111600,24940062000,30550,30500,30550,30450,4213
20231219,111500,24811702850,30500,30500,30500,30450,564
20231219,111400,24794524200,30500,30500,30550,30450,2611
20231219,111300,24714964850,30550,30450,30550,30450,1575
20231219,111200,24666928850,30450,30350,30450,30350,5408
20231219,111100,24502420950,30350,30400,30400,30350,2018
20231219,111000,24441157800,30350,30450,30450,30350,482
20231219,110900,24426521350,30350,30400,30450,30350,1178
20231219,110800,24390706750,30400,30400,30450,30400,1258
20231219,110700,24352454350,30400,30400,30450,30400,1278
20231219,110600,24313600150,30400,30350,30450,30350,2352
20231219,110500,24242107750,30400,30400,30450,30350,2380
20231219,110400,24169858350,30350,30400,30500,30350,6993
20231219,110300,23957305550,30400,30500,30500,30400,3229
20231219,110200,23858991050,30500,30550,30600,30450,3374
20231219,110100,23756038900,30500,30550,30550,30500,213
20231219,110000,23749536050,30550,30550,30600,30500,670
20231219,105900,23729073700,30600,30550,30650,30550,150
20231219,105800,23724488000,30550,30600,30600,30550,1762
20231219,105700,23670653750,30550,30650,30650,30550,369
20231219,105600,23659371300,30600,30600,30650,30550,2919
20231219,105500,23570167100,30600,30600,30650,30550,697
20231219,105400,23548844600,30550,30600,30700,30550,2911
20231219,105300,23459756350,30650,30600,30700,30600,1185
20231219,105200,23423466750,30600,30600,30650,30550,1172
20231219,105100,23387631100,30650,30650,30700,30550,2543
20231219,105000,23309708500,30650,30650,30650,30600,518
20231219,104900,23293840200,30650,30550,30650,30550,708
20231219,104800,23272197750,30600,30600,30600,30450,1354
20231219,104700,23230837000,30600,30450,30600,30400,619
20231219,104600,23211968200,30450,30350,30450,30350,1585
20231219,104500,23163836600,30400,30600,30650,30350,8180
20231219,104400,22914696500,30600,30600,30600,30550,1351
20231219,104300,22873363450,30600,30500,30600,30500,1164
20231219,104200,22837801850,30550,30450,30550,30450,2834
20231219,104100,22751418300,30400,30500,30500,30300,10846
20231219,104000,22421801900,30500,30600,30600,30500,2103
20231219,103900,22357632300,30600,30550,30600,30500,1638
20231219,103800,22307584250,30600,30600,30700,30550,3508
20231219,103700,22200283750,30700,30650,30700,30550,2587
20231219,103600,22121127250,30600,30550,30650,30500,4581
20231219,103500,21981235700,30500,30950,30950,30450,15455
20231219,103400,21509104200,30950,30950,30950,30700,4875
20231219,103300,21359104000,30800,30850,31000,30800,3414
20231219,103200,21253605650,31000,30850,31050,30800,2958
20231219,103100,21162177600,30850,30900,30900,30800,1091
20231219,103000,21128538850,30850,30800,30900,30700,2094
20231219,102900,21064085050,30750,30950,30950,30750,3397
20231219,102800,20959325850,30850,30900,31000,30850,3341
20231219,102700,20856002750,30950,30950,31000,30950,1239
20231219,102600,20817654950,30950,31000,31000,30950,653
20231219,102500,20797440450,31000,30950,31000,30950,1240
20231219,102400,20759024300,30950,31000,31000,30950,605
20231219,102300,20740284800,31000,31100,31100,30950,1260
20231219,102200,20701214200,31100,31100,31150,31050,1005
20231219,102100,20669952300,31000,31050,31100,31000,1165
20231219,102000,20633779150,31050,31150,31150,31050,957
20231219,101900,20604015000,31150,31100,31200,31100,740
20231219,101800,20580983000,31100,31100,31150,31000,817
20231219,101700,20555584450,30950,30900,30950,30850,2516
20231219,101600,20477773800,30900,31000,31000,30900,2130
20231219,101500,20411926100,30900,31100,31100,30900,3444
20231219,101400,20305221100,31100,31100,31150,31100,2064
20231219,101300,20241021250,31150,31100,31150,31100,1375
20231219,101200,20198202100,31150,31200,31200,31100,1607
20231219,101100,20148169750,31150,31350,31350,31100,4261
20231219,101000,20015035000,31350,31400,31450,31250,7445
20231219,100900,19781532450,31350,31200,31450,31150,10275
20231219,100800,19459555850,31250,31050,31250,31050,10277
20231219,100700,19139121900,31000,30850,31000,30850,3404
20231219,100600,19033749900,30900,30700,30950,30650,5134
20231219,100500,18875583100,30700,30600,30750,30550,2322
20231219,100400,18804364550,30600,30550,30650,30500,2607
20231219,100300,18724704600,30600,30550,30600,30500,3604
20231219,100200,18614739550,30500,30550,30650,30500,3667
20231219,100100,18502650750,30550,30550,30600,30400,20005
20231219,100000,17892819050,30550,30650,30650,30550,1265
20231219,095900,17854118600,30600,30600,30650,30550,1897
20231219,095800,17796105300,30600,30650,30700,30600,3462
20231219,095700,17690084200,30650,30700,30750,30550,4496
20231219,095600,17552483150,30700,30750,30750,30600,10430
20231219,095500,17232638650,30750,30850,30850,30750,2484
20231219,095400,17156121600,30850,30750,30900,30750,3578
20231219,095300,17045749600,30800,30800,30900,30800,2305
20231219,095200,16974697900,30850,30700,30850,30700,3842
20231219,095100,16856430250,30700,30750,30800,30700,1733
20231219,095000,16803146400,30750,30700,30750,30700,1668
20231219,094900,16751896450,30750,30750,30750,30700,2135
20231219,094800,16686247250,30750,30750,30750,30700,2724
20231219,094700,16602517450,30700,30700,30800,30700,2604
20231219,094600,16522408700,30700,30750,30800,30650,7616
20231219,094500,16288488850,30750,30600,30750,30550,5909
20231219,094400,16107408550,30600,30900,30900,30550,30056
20231219,094300,15183625300,30950,30950,31000,30900,3733
20231219,094200,15068092350,31000,31050,31050,30950,2504
20231219,094100,14990499350,31050,31050,31100,31000,3196
20231219,094000,14891361800,31100,31200,31200,31100,2568
20231219,093900,14811436350,31100,31050,31200,31000,5450
20231219,093800,14641778000,31100,31000,31100,30950,2611
20231219,093700,14560820600,31000,31000,31100,30950,4402
20231219,093600,14424177650,30950,30900,31000,30900,1204
20231219,093500,14386933800,30950,30900,30950,30800,8717
20231219,093400,14117831950,30900,31100,31100,30900,10938
20231219,093300,13778666050,31100,31150,31250,31100,5851
20231219,093200,13596353150,31200,31200,31200,31100,1534
20231219,093100,13548557800,31200,31250,31250,31050,5604
20231219,093000,13374139700,31200,31150,31250,31100,2799
20231219,092900,13286964100,31150,31200,31300,31100,3579
20231219,092800,13175201300,31200,31150,31200,31050,7037
20231219,092700,12956304100,31150,31050,31200,31050,4008
20231219,092600,12831601250,31050,31150,31200,31050,5692
20231219,092500,12654542350,31150,31200,31250,31150,3294
20231219,092400,12551842750,31200,31400,31450,31150,7749
20231219,092300,12309263300,31400,31600,31650,31350,13044
20231219,092200,11898265100,31650,31400,31650,31350,12243
20231219,092100,11512897850,31350,31350,31400,31250,7040
20231219,092000,11292296150,31350,31050,31400,31000,10979
20231219,091900,10949434000,31050,30900,31050,30800,14720
20231219,091800,10494163150,30900,31050,31100,30900,22002
20231219,091700,9812471700,31050,31100,31150,31000,14719
20231219,091600,9355417450,31100,31100,31200,31050,10479
20231219,091500,9029347850,31150,31300,31350,31100,10859
20231219,091400,8690721200,31250,31150,31350,31100,9650
20231219,091300,8389802300,31100,31550,31550,31050,27626
20231219,091200,7526568050,31500,31650,31700,31450,11988
20231219,091100,7148045350,31600,31600,31850,31600,15668
20231219,091000,6651553050,31650,31750,31750,31550,8555
20231219,090900,6381048500,31750,31500,31800,31400,14274
20231219,090800,5930177550,31550,31700,31800,31400,17085
20231219,090700,5390784350,31700,31950,32000,31700,19071
20231219,090600,4783869950,31900,32100,32150,31900,5941
20231219,090500,4593573900,32150,31850,32300,31800,21681
20231219,090400,3898191650,31750,32050,32050,31600,21628
20231219,090300,3210513450,32050,32000,32300,31900,18143
20231219,090200,2629157200,32000,32150,32200,31950,9885
20231219,090100,2312065750,32200,32200,32300,31800,33942
20231219,090000,1225084050,32200,32150,32200,31900,34149