KissMeData/042000/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,192300,18891098550,28100,28100,28100,28100,38980
20231215,192200,18891098550,28100,28100,28100,28100,0
20231215,192100,18891098550,28100,28100,28100,28100,0
20231215,192000,18891098550,28100,28100,28100,28100,0
20231215,191900,18891098550,28100,28100,28100,28100,0
20231215,191800,18891098550,28100,28100,28100,28100,0
20231215,191700,18891098550,28100,28100,28100,28100,0
20231215,191600,18891098550,28100,28100,28100,28100,0
20231215,191500,18891098550,28100,28100,28100,28100,0
20231215,191400,18891098550,28100,28100,28100,28100,0
20231215,191300,18891098550,28100,28100,28100,28100,0
20231215,191200,18891098550,28100,28100,28100,28100,0
20231215,191100,18891098550,28100,28100,28100,28100,0
20231215,191000,18891098550,28100,28100,28100,28100,0
20231215,190900,18891098550,28100,28100,28100,28100,0
20231215,190800,18891098550,28100,28100,28100,28100,0
20231215,190700,18891098550,28100,28100,28100,28100,0
20231215,190600,18891098550,28100,28100,28100,28100,0
20231215,190500,18891098550,28100,28100,28100,28100,0
20231215,190400,18891098550,28100,28100,28100,28100,0
20231215,190300,18891098550,28100,28100,28100,28100,0
20231215,190200,18891098550,28100,28100,28100,28100,0
20231215,190100,18891098550,28100,28100,28100,28100,0
20231215,190000,18891098550,28100,28100,28100,28100,0
20231215,185900,18891098550,28100,28100,28100,28100,0
20231215,185800,18891098550,28100,28100,28100,28100,0
20231215,185700,18891098550,28100,28100,28100,28100,0
20231215,185600,18891098550,28100,28100,28100,28100,0
20231215,185500,18891098550,28100,28100,28100,28100,0
20231215,185400,18891098550,28100,28100,28100,28100,0
20231215,185300,18891098550,28100,28100,28100,28100,38980
20231215,185200,18891098550,28100,28100,28100,28100,0
20231215,185100,18891098550,28100,28100,28100,28100,0
20231215,185000,18891098550,28100,28100,28100,28100,0
20231215,184900,18891098550,28100,28100,28100,28100,0
20231215,184800,18891098550,28100,28100,28100,28100,0
20231215,184700,18891098550,28100,28100,28100,28100,0
20231215,184600,18891098550,28100,28100,28100,28100,0
20231215,184500,18891098550,28100,28100,28100,28100,0
20231215,184400,18891098550,28100,28100,28100,28100,0
20231215,184300,18891098550,28100,28100,28100,28100,0
20231215,184200,18891098550,28100,28100,28100,28100,0
20231215,184100,18891098550,28100,28100,28100,28100,0
20231215,184000,18891098550,28100,28100,28100,28100,0
20231215,183900,18891098550,28100,28100,28100,28100,0
20231215,183800,18891098550,28100,28100,28100,28100,0
20231215,183700,18891098550,28100,28100,28100,28100,0
20231215,183600,18891098550,28100,28100,28100,28100,0
20231215,183500,18891098550,28100,28100,28100,28100,0
20231215,183400,18891098550,28100,28100,28100,28100,0
20231215,183300,18891098550,28100,28100,28100,28100,0
20231215,183200,18891098550,28100,28100,28100,28100,0
20231215,183100,18891098550,28100,28100,28100,28100,0
20231215,183000,18891098550,28100,28100,28100,28100,0
20231215,182900,18891098550,28100,28100,28100,28100,0
20231215,182800,18891098550,28100,28100,28100,28100,0
20231215,182700,18891098550,28100,28100,28100,28100,0
20231215,182600,18891098550,28100,28100,28100,28100,0
20231215,182500,18891098550,28100,28100,28100,28100,0
20231215,182400,18891098550,28100,28100,28100,28100,0
20231215,182300,18891098550,28100,28100,28100,28100,38980
20231215,182200,18891098550,28100,28100,28100,28100,0
20231215,182100,18891098550,28100,28100,28100,28100,0
20231215,182000,18891098550,28100,28100,28100,28100,0
20231215,181900,18891098550,28100,28100,28100,28100,0
20231215,181800,18891098550,28100,28100,28100,28100,0
20231215,181700,18891098550,28100,28100,28100,28100,0
20231215,181600,18891098550,28100,28100,28100,28100,0
20231215,181500,18891098550,28100,28100,28100,28100,0
20231215,181400,18891098550,28100,28100,28100,28100,0
20231215,181300,18891098550,28100,28100,28100,28100,0
20231215,181200,18891098550,28100,28100,28100,28100,0
20231215,181100,18891098550,28100,28100,28100,28100,0
20231215,181000,18891098550,28100,28100,28100,28100,0
20231215,180900,18891098550,28100,28100,28100,28100,0
20231215,180800,18891098550,28100,28100,28100,28100,0
20231215,180700,18891098550,28100,28100,28100,28100,0
20231215,180600,18891098550,28100,28100,28100,28100,0
20231215,180500,18891098550,28100,28100,28100,28100,0
20231215,180400,18891098550,28100,28100,28100,28100,0
20231215,180300,18891098550,28100,28100,28100,28100,0
20231215,180200,18891098550,28100,28100,28100,28100,0
20231215,180100,18891098550,28100,28100,28100,28100,0
20231215,180000,18891098550,28100,28100,28100,28100,0
20231215,175900,18891098550,28100,28100,28100,28100,0
20231215,175800,18891098550,28100,28100,28100,28100,0
20231215,175700,18891098550,28100,28100,28100,28100,0
20231215,175600,18891098550,28100,28100,28100,28100,0
20231215,175500,18891098550,28100,28100,28100,28100,0
20231215,175400,18891098550,28100,28100,28100,28100,0
20231215,175300,18891098550,28100,28100,28100,28100,38980
20231215,175200,18891098550,28100,28100,28100,28100,0
20231215,175100,18891098550,28100,28100,28100,28100,0
20231215,175000,18891098550,28100,28100,28100,28100,0
20231215,174900,18891098550,28100,28100,28100,28100,0
20231215,174800,18891098550,28100,28100,28100,28100,0
20231215,174700,18891098550,28100,28100,28100,28100,0
20231215,174600,18891098550,28100,28100,28100,28100,0
20231215,174500,18891098550,28100,28100,28100,28100,0
20231215,174400,18891098550,28100,28100,28100,28100,0
20231215,174300,18891098550,28100,28100,28100,28100,0
20231215,174200,18891098550,28100,28100,28100,28100,0
20231215,174100,18891098550,28100,28100,28100,28100,0
20231215,174000,18891098550,28100,28100,28100,28100,0
20231215,173900,18891098550,28100,28100,28100,28100,0
20231215,173800,18891098550,28100,28100,28100,28100,0
20231215,173700,18891098550,28100,28100,28100,28100,0
20231215,173600,18891098550,28100,28100,28100,28100,0
20231215,173500,18891098550,28100,28100,28100,28100,0
20231215,173400,18891098550,28100,28100,28100,28100,0
20231215,173300,18891098550,28100,28100,28100,28100,0
20231215,173200,18891098550,28100,28100,28100,28100,0
20231215,173100,18891098550,28100,28100,28100,28100,0
20231215,173000,18891098550,28100,28100,28100,28100,0
20231215,172900,18891098550,28100,28100,28100,28100,0
20231215,172800,18891098550,28100,28100,28100,28100,0
20231215,172700,18891098550,28100,28100,28100,28100,0
20231215,172600,18891098550,28100,28100,28100,28100,0
20231215,172500,18891098550,28100,28100,28100,28100,0
20231215,172400,18891098550,28100,28100,28100,28100,0
20231215,172300,18891098550,28100,28100,28100,28100,38980
20231215,172200,18891098550,28100,28100,28100,28100,0
20231215,172100,18891098550,28100,28100,28100,28100,0
20231215,172000,18891098550,28100,28100,28100,28100,0
20231215,171900,18891098550,28100,28100,28100,28100,0
20231215,171800,18891098550,28100,28100,28100,28100,0
20231215,171700,18891098550,28100,28100,28100,28100,0
20231215,171600,18891098550,28100,28100,28100,28100,0
20231215,171500,18891098550,28100,28100,28100,28100,0
20231215,171400,18891098550,28100,28100,28100,28100,0
20231215,171300,18891098550,28100,28100,28100,28100,0
20231215,171200,18891098550,28100,28100,28100,28100,0
20231215,171100,18891098550,28100,28100,28100,28100,0
20231215,171000,18891098550,28100,28100,28100,28100,0
20231215,170900,18891098550,28100,28100,28100,28100,0
20231215,170800,18891098550,28100,28100,28100,28100,0
20231215,170700,18891098550,28100,28100,28100,28100,0
20231215,170600,18891098550,28100,28100,28100,28100,0
20231215,170500,18891098550,28100,28100,28100,28100,0
20231215,170400,18891098550,28100,28100,28100,28100,0
20231215,170300,18891098550,28100,28100,28100,28100,0
20231215,170200,18891098550,28100,28100,28100,28100,0
20231215,170100,18891098550,28100,28100,28100,28100,0
20231215,170000,18891098550,28100,28100,28100,28100,0
20231215,165900,18891098550,28100,28100,28100,28100,0
20231215,165800,18891098550,28100,28100,28100,28100,0
20231215,165700,18891098550,28100,28100,28100,28100,0
20231215,165600,18891098550,28100,28100,28100,28100,0
20231215,165500,18891098550,28100,28100,28100,28100,0
20231215,165400,18891098550,28100,28100,28100,28100,0
20231215,165300,18891098550,28100,28100,28100,28100,38980
20231215,165200,18891098550,28100,28100,28100,28100,0
20231215,165100,18891098550,28100,28100,28100,28100,0
20231215,165000,18891098550,28100,28100,28100,28100,0
20231215,164900,18891098550,28100,28100,28100,28100,0
20231215,164800,18891098550,28100,28100,28100,28100,0
20231215,164700,18891098550,28100,28100,28100,28100,0
20231215,164600,18891098550,28100,28100,28100,28100,0
20231215,164500,18891098550,28100,28100,28100,28100,0
20231215,164400,18891098550,28100,28100,28100,28100,0
20231215,164300,18891098550,28100,28100,28100,28100,0
20231215,164200,18891098550,28100,28100,28100,28100,0
20231215,164100,18891098550,28100,28100,28100,28100,0
20231215,164000,18891098550,28100,28100,28100,28100,0
20231215,163900,18891098550,28100,28100,28100,28100,0
20231215,163800,18891098550,28100,28100,28100,28100,0
20231215,163700,18891098550,28100,28100,28100,28100,0
20231215,163600,18891098550,28100,28100,28100,28100,0
20231215,163500,18891098550,28100,28100,28100,28100,0
20231215,163400,18891098550,28100,28100,28100,28100,0
20231215,163300,18891098550,28100,28100,28100,28100,0
20231215,163200,18891098550,28100,28100,28100,28100,0
20231215,163100,18891098550,28100,28100,28100,28100,0
20231215,163000,18891098550,28100,28100,28100,28100,0
20231215,162900,18891098550,28100,28100,28100,28100,0
20231215,162800,18891098550,28100,28100,28100,28100,0
20231215,162700,18891098550,28100,28100,28100,28100,0
20231215,162600,18891098550,28100,28100,28100,28100,0
20231215,162500,18891098550,28100,28100,28100,28100,0
20231215,162400,18891098550,28100,28100,28100,28100,0
20231215,162300,18891098550,28100,28100,28100,28100,38980
20231215,162200,18891098550,28100,28100,28100,28100,0
20231215,162100,18891098550,28100,28100,28100,28100,0
20231215,162000,18891098550,28100,28100,28100,28100,0
20231215,161900,18891098550,28100,28100,28100,28100,0
20231215,161800,18891098550,28100,28100,28100,28100,0
20231215,161700,18891098550,28100,28100,28100,28100,0
20231215,161600,18891098550,28100,28100,28100,28100,0
20231215,161500,18891098550,28100,28100,28100,28100,0
20231215,161400,18891098550,28100,28100,28100,28100,0
20231215,161300,18891098550,28100,28100,28100,28100,0
20231215,161200,18891098550,28100,28100,28100,28100,0
20231215,161100,18891098550,28100,28100,28100,28100,0
20231215,161000,18891098550,28100,28100,28100,28100,0
20231215,160900,18891098550,28100,28100,28100,28100,0
20231215,160800,18891098550,28100,28100,28100,28100,0
20231215,160700,18891098550,28100,28100,28100,28100,0
20231215,160600,18891098550,28100,28100,28100,28100,0
20231215,160500,18891098550,28100,28100,28100,28100,0
20231215,160400,18891098550,28100,28100,28100,28100,0
20231215,160300,18891098550,28100,28100,28100,28100,0
20231215,160200,18891098550,28100,28100,28100,28100,0
20231215,160100,18891098550,28100,28100,28100,28100,0
20231215,160000,18891098550,28100,28100,28100,28100,0
20231215,155900,18891098550,28100,28100,28100,28100,0
20231215,155800,18891098550,28100,28100,28100,28100,0
20231215,155700,18891098550,28100,28100,28100,28100,0
20231215,155600,18891098550,28100,28100,28100,28100,0
20231215,155500,18891098550,28100,28100,28100,28100,0
20231215,155400,18891098550,28100,28100,28100,28100,0
20231215,155300,18891098550,28100,28100,28100,28100,38980
20231215,155200,18891098550,28100,28100,28100,28100,0
20231215,155100,18891098550,28100,28100,28100,28100,0
20231215,155000,18891098550,28100,28100,28100,28100,0
20231215,154900,18891098550,28100,28100,28100,28100,0
20231215,154800,18891098550,28100,28100,28100,28100,0
20231215,154700,18891098550,28100,28100,28100,28100,0
20231215,154600,18891098550,28100,28100,28100,28100,0
20231215,154500,18891098550,28100,28100,28100,28100,0
20231215,154400,18891098550,28100,28100,28100,28100,0
20231215,154300,18891098550,28100,28100,28100,28100,0
20231215,154200,18891098550,28100,28100,28100,28100,0
20231215,154100,18891098550,28100,28100,28100,28100,0
20231215,154000,18891098550,28100,28100,28100,28100,0
20231215,153900,18891098550,28100,28100,28100,28100,0
20231215,153800,18891098550,28100,28100,28100,28100,0
20231215,153700,18891098550,28100,28100,28100,28100,0
20231215,153600,18891098550,28100,28100,28100,28100,0
20231215,153500,18891098550,28100,28100,28100,28100,0
20231215,153400,18891098550,28100,28100,28100,28100,0
20231215,153300,18891098550,28100,28100,28100,28100,0
20231215,153200,18891098550,28100,28100,28100,28100,0
20231215,153100,18891098550,28100,28100,28100,28100,0
20231215,153000,18891098550,28100,28100,28100,28100,38980
20231215,152900,17795760550,27600,27600,27600,27600,0
20231215,152800,17795760550,27600,27600,27600,27600,0
20231215,152700,17795760550,27600,27600,27600,27600,0
20231215,152600,17795760550,27600,27600,27600,27600,0
20231215,152500,17795760550,27600,27600,27600,27600,0
20231215,152400,17795760550,27600,27600,27600,27600,0
20231215,152300,17795760550,27600,27600,27600,27600,0
20231215,152200,17795760550,27600,27600,27600,27600,0
20231215,152100,17795760550,27600,27600,27600,27600,0
20231215,152000,17795760550,27600,27600,27600,27600,0
20231215,151900,17795760550,27600,27600,27600,27550,2022
20231215,151800,17740015650,27600,27650,27650,27550,682
20231215,151700,17721195450,27650,27700,27700,27550,3532
20231215,151600,17623612450,27700,27950,28000,27700,4515
20231215,151500,17497740600,27950,27750,27950,27750,6807
20231215,151400,17307848450,27750,27750,27800,27650,2728
20231215,151300,17232122000,27750,27850,27850,27750,2175
20231215,151200,17171668600,27850,27800,27900,27800,6381
20231215,151100,16994039450,27800,27750,27850,27700,5000
20231215,151000,16855130000,27700,27650,27750,27600,7690
20231215,150900,16642318800,27600,27500,27700,27500,4273
20231215,150800,16524391650,27400,27300,27500,27300,1876
20231215,150700,16472969100,27350,27650,27650,27350,3573
20231215,150600,16374407450,27650,27600,27700,27550,7106
20231215,150500,16177895000,27550,27450,27550,27400,2048
20231215,150400,16121567200,27450,27450,27450,27400,1167
20231215,150300,16089553950,27400,27300,27500,27300,2914
20231215,150200,16009723700,27350,27400,27400,27300,559
20231215,150100,15994425300,27450,27450,27500,27400,1696
20231215,150000,15947844100,27450,27450,27450,27400,1901
20231215,145900,15895694050,27400,27400,27500,27400,1306
20231215,145800,15859851150,27400,27350,27450,27350,2168
20231215,145700,15800382750,27350,27300,27400,27300,1641
20231215,145600,15755487200,27300,27300,27350,27250,279
20231215,145500,15747867400,27300,27350,27350,27300,344
20231215,145400,15738474000,27350,27250,27400,27200,1172
20231215,145300,15706457750,27200,27200,27250,27200,967
20231215,145200,15680114200,27250,27250,27250,27200,260
20231215,145100,15673032450,27200,27200,27250,27150,152
20231215,145000,15668901000,27300,27150,27300,27100,935
20231215,144900,15643459950,27150,27150,27150,27100,68
20231215,144800,15641614600,27150,27050,27150,27050,698
20231215,144700,15622702750,27050,27050,27100,27050,991
20231215,144600,15595885700,27050,27100,27100,27050,1002
20231215,144500,15568739400,27100,27050,27100,27050,401
20231215,144400,15557876800,27100,27200,27200,27100,2572
20231215,144300,15488068550,27150,27250,27250,27150,610
20231215,144200,15471463200,27250,27300,27300,27250,651
20231215,144100,15453702050,27300,27400,27400,27300,1209
20231215,144000,15420687700,27400,27400,27400,27350,838
20231215,143900,15397753450,27300,27300,27450,27300,3903
20231215,143800,15291004000,27300,27200,27300,27200,522
20231215,143700,15276772300,27250,27250,27300,27200,3684
20231215,143600,15176323050,27250,27150,27250,27150,1177
20231215,143500,15144327250,27100,27150,27200,27100,718
20231215,143400,15124832000,27100,27200,27250,27100,3086
20231215,143300,15040962750,27200,27150,27200,27100,2463
20231215,143200,14974111400,27150,27150,27200,27100,719
20231215,143100,14954590000,27150,27150,27150,27100,1054
20231215,143000,14925982250,27150,27100,27150,27100,603
20231215,142900,14909611850,27100,27050,27100,27050,2003
20231215,142800,14855359550,27100,27050,27150,27050,1956
20231215,142700,14802412050,27100,27050,27100,27000,1977
20231215,142600,14748919750,27050,26950,27050,26950,1456
20231215,142500,14709602050,26950,26950,27000,26900,931
20231215,142400,14684483500,27000,26950,27050,26900,1271
20231215,142300,14650181850,26950,26950,27000,26850,1810
20231215,142200,14601350600,26950,26950,26950,26900,509
20231215,142100,14587640750,26950,26900,26950,26900,783
20231215,142000,14566549200,26900,26900,26950,26850,962
20231215,141900,14540672050,26850,26900,26900,26850,831
20231215,141800,14518318600,26900,26900,26900,26800,635
20231215,141700,14501247850,26900,26800,26900,26800,863
20231215,141600,14478086150,26800,26850,26850,26800,199
20231215,141500,14472750950,26850,26850,26850,26800,860
20231215,141400,14449691400,26800,26850,26850,26800,52
20231215,141300,14448296000,26850,26800,26850,26800,540
20231215,141200,14433801900,26850,26800,26850,26800,604
20231215,141100,14417604950,26800,26800,26850,26800,288
20231215,141000,14409886250,26800,26850,26850,26800,112
20231215,140900,14406881850,26800,26850,26850,26800,277
20231215,140800,14399451650,26850,26750,26850,26700,1788
20231215,140700,14351570400,26750,26800,26800,26750,107
20231215,140600,14348706700,26750,26800,26800,26700,708
20231215,140500,14329764550,26750,26700,26800,26700,369
20231215,140400,14319895700,26750,26750,26750,26700,142
20231215,140300,14316097600,26700,26700,26750,26650,1660
20231215,140200,14271772250,26700,26700,26700,26650,241
20231215,140100,14265347250,26700,26650,26700,26650,78
20231215,140000,14263265450,26700,26700,26700,26650,509
20231215,135900,14249677350,26650,26700,26700,26650,635
20231215,135800,14232742200,26700,26700,26750,26650,888
20231215,135700,14209043450,26700,26700,26700,26650,228
20231215,135600,14202959050,26650,26750,26750,26650,918
20231215,135500,14178452800,26700,26700,26750,26700,148
20231215,135400,14174495700,26750,26750,26750,26700,376
20231215,135300,14164447500,26750,26800,26800,26750,355
20231215,135200,14154948700,26750,26800,26800,26750,88
20231215,135100,14152592200,26800,26700,26800,26700,6138
20231215,135000,13988478550,26700,26650,26700,26650,83
20231215,134900,13986263250,26700,26650,26700,26650,548
20231215,134800,13971633550,26700,26600,26700,26600,422
20231215,134700,13960386300,26600,26650,26650,26600,371
20231215,134600,13950507350,26650,26700,26700,26650,98
20231215,134500,13947894200,26700,26650,26700,26650,161
20231215,134400,13943596550,26650,26700,26700,26650,97
20231215,134300,13941007500,26700,26700,26700,26600,869
20231215,134200,13917871200,26650,26650,26650,26550,4772
20231215,134100,13790946050,26700,26700,26700,26650,108
20231215,134000,13788064100,26650,26700,26700,26650,175
20231215,133900,13783398000,26700,26700,26700,26650,166
20231215,133800,13778966600,26700,26700,26750,26650,350
20231215,133700,13769627500,26700,26700,26700,26650,1111
20231215,133600,13739967700,26700,26700,26700,26650,507
20231215,133500,13726452700,26700,26700,26700,26650,199
20231215,133400,13721141750,26700,26750,26750,26700,251
20231215,133300,13714436900,26750,26750,26750,26700,243
20231215,133200,13707942650,26700,26750,26750,26700,50
20231215,133100,13706606200,26750,26700,26750,26650,559
20231215,133000,13691681150,26700,26700,26700,26650,344
20231215,132900,13682504700,26700,26650,26700,26650,159
20231215,132800,13678266900,26650,26600,26700,26600,1274
20231215,132700,13644329350,26650,26700,26700,26650,258
20231215,132600,13637445450,26600,26650,26700,26600,484
20231215,132500,13624553500,26650,26700,26700,26650,869
20231215,132400,13601365400,26700,26700,26750,26650,1242
20231215,132300,13568205700,26700,26750,26750,26600,437
20231215,132200,13556565200,26750,26700,26750,26650,124
20231215,132100,13553252000,26700,26700,26750,26700,576
20231215,132000,13537856400,26700,26700,26750,26700,292
20231215,131900,13530055200,26700,26750,26750,26650,326
20231215,131800,13521351300,26750,26750,26750,26600,2042
20231215,131700,13466880950,26750,26750,26800,26700,1466
20231215,131600,13427685600,26750,26700,26750,26650,486
20231215,131500,13414710200,26700,26650,26700,26650,315
20231215,131400,13406312450,26650,26700,26700,26650,687
20231215,131300,13387977950,26700,26700,26700,26650,112
20231215,131200,13384988050,26600,26700,26700,26600,287
20231215,131100,13377338700,26650,26600,26700,26600,354
20231215,131000,13367918350,26600,26600,26700,26550,488
20231215,130900,13354934450,26550,26650,26700,26550,185
20231215,130800,13350007200,26650,26650,26700,26550,54
20231215,130700,13348568850,26550,26700,26700,26500,718
20231215,130600,13329484100,26700,26550,26700,26550,336
20231215,130500,13320537050,26550,26600,26650,26550,693
20231215,130400,13302123250,26550,26600,26600,26550,2157
20231215,130300,13244800650,26600,26600,26600,26550,393
20231215,130200,13234347800,26600,26600,26600,26550,572
20231215,130100,13219134600,26550,26650,26650,26500,1112
20231215,130000,13189603400,26600,26650,26650,26600,171
20231215,125900,13185047650,26650,26550,26650,26550,1132
20231215,125800,13154987550,26600,26550,26600,26550,4058
20231215,125700,13047045950,26550,26550,26550,26500,1431
20231215,125600,13009062850,26500,26550,26550,26500,429
20231215,125500,12997691000,26500,26500,26550,26500,1750
20231215,125400,12951315750,26550,26600,26600,26500,554
20231215,125300,12936615500,26600,26550,26600,26550,1201
20231215,125200,12904723600,26550,26650,26650,26500,2034
20231215,125100,12850673950,26650,26650,26650,26600,145
20231215,125000,12846810650,26600,26600,26650,26600,318
20231215,124900,12838345600,26600,26600,26650,26600,191
20231215,124800,12833259900,26600,26700,26700,26600,676
20231215,124700,12815243850,26700,26700,26700,26600,195
20231215,124600,12810046500,26650,26550,26650,26550,124
20231215,124500,12806747350,26600,26550,26600,26550,2889
20231215,124400,12730029550,26550,26600,26650,26550,2206
20231215,124300,12671356500,26600,26550,26600,26550,300
20231215,124200,12663385100,26550,26500,26650,26500,1178
20231215,124100,12632101800,26550,26500,26550,26500,2969
20231215,124000,12553305050,26500,26500,26550,26500,1460
20231215,123900,12514612350,26500,26500,26550,26450,1752
20231215,123800,12468178600,26500,26550,26550,26450,2936
20231215,123700,12390366850,26500,26500,26550,26500,613
20231215,123600,12374116100,26500,26550,26550,26500,851
20231215,123500,12351543500,26500,26500,26550,26500,2082
20231215,123400,12296338000,26550,26500,26600,26500,2311
20231215,123300,12234984350,26550,26500,26600,26500,2193
20231215,123200,12176811650,26550,26600,26600,26500,2062
20231215,123100,12122065050,26500,26900,26900,26450,13798
20231215,123000,11755997950,26900,26750,26900,26750,110
20231215,122900,11753051600,26800,26750,26800,26600,2931
20231215,122800,11674889300,26750,26800,26800,26750,113
20231215,122700,11671861700,26750,26800,26800,26700,174
20231215,122600,11667205650,26800,26700,26800,26700,1095
20231215,122500,11637966800,26750,26800,26800,26750,201
20231215,122400,11632584250,26800,26800,26900,26800,345
20231215,122300,11623326650,26800,26850,26900,26750,203
20231215,122200,11617889450,26750,26700,26900,26650,989
20231215,122100,11591490950,26700,26700,26700,26650,2710
20231215,122000,11519217450,26650,26800,26800,26650,4277
20231215,121900,11404951450,26750,26850,26850,26750,330
20231215,121800,11396106100,26850,27000,27000,26800,938
20231215,121700,11370918600,26950,26900,27000,26900,818
20231215,121600,11348872400,26900,26900,26950,26900,46
20231215,121500,11347634950,26900,26850,26900,26850,96
20231215,121400,11345052800,26800,26900,26900,26800,1262
20231215,121300,11311214650,26900,26800,26900,26800,939
20231215,121200,11286016350,26850,26950,26950,26800,1630
20231215,121100,11242233750,26950,27000,27000,26900,269
20231215,121000,11234991800,27000,26950,27000,26900,179
20231215,120900,11230175700,26950,27000,27000,26950,1035
20231215,120800,11202234550,26950,27000,27000,26950,200
20231215,120700,11196835350,27000,26900,27000,26900,34
20231215,120600,11195917550,26950,26950,26950,26900,1042
20231215,120500,11167836300,26950,26950,26950,26950,125
20231215,120400,11164467550,26950,26900,26950,26850,221
20231215,120300,11158518850,26850,26900,26950,26850,138
20231215,120200,11154804150,26900,26950,26950,26900,605
20231215,120100,11138527500,26950,26950,26950,26900,395
20231215,120000,11127896550,26950,26950,26950,26900,204
20231215,115900,11122398950,26950,26950,26950,26900,162
20231215,115800,11118035600,26950,26950,26950,26850,241
20231215,115700,11111551700,26950,26900,26950,26900,116
20231215,115600,11108429750,26900,26900,26900,26850,193
20231215,115500,11103238150,26900,26900,26900,26800,544
20231215,115400,11088624800,26900,26900,26950,26850,554
20231215,115300,11073734550,26900,26900,26900,26850,794
20231215,115200,11052408600,26900,26900,26900,26850,152
20231215,115100,11048320200,26900,26950,26950,26900,161
20231215,115000,11043985350,26950,26950,26950,26850,553
20231215,114900,11029103900,26900,26900,26900,26900,608
20231215,114800,11012748700,26900,26950,26950,26850,477
20231215,114700,10999921700,26900,26950,27000,26900,627
20231215,114600,10983031900,26950,26900,26950,26900,301
20231215,114500,10974930700,26950,26950,26950,26900,222
20231215,114400,10968953300,26950,26900,26950,26850,905
20231215,114300,10944614050,26900,26750,26900,26750,919
20231215,114200,10919947500,26800,26800,26800,26750,680
20231215,114100,10901748600,26800,26800,26800,26700,524
20231215,114000,10887717950,26800,26800,26800,26650,1624
20231215,113900,10844336950,26800,26750,26850,26700,1724
20231215,113800,10798195100,26750,26800,26800,26700,1581
20231215,113700,10755899100,26800,26800,26850,26750,2196
20231215,113600,10697058950,26850,26850,26850,26800,1354
20231215,113500,10660760400,26850,26800,26850,26750,1133
20231215,113400,10630403650,26750,26800,26850,26750,1668
20231215,113300,10585704200,26700,26750,26850,26500,11179
20231215,113200,10288778200,26850,26800,26850,26650,15482
20231215,113100,9874906500,26800,27050,27050,26800,5021
20231215,113000,9739926550,27000,27000,27050,27000,188
20231215,112900,9734846450,27050,27050,27100,27000,781
20231215,112800,9713745550,27050,27100,27100,27000,233
20231215,112700,9707439100,27000,27000,27050,26950,2250
20231215,112600,9646610600,26950,26950,27000,26900,1009
20231215,112500,9619390500,26900,27000,27000,26800,5554
20231215,112400,9469979350,27000,27000,27000,26950,1423
20231215,112300,9431568600,26950,27050,27250,26800,8765
20231215,112200,9195738000,27050,27200,27200,27000,5966
20231215,112100,9034185850,27200,27200,27200,27150,594
20231215,112000,9018041100,27200,27250,27250,27200,544
20231215,111900,9003237100,27250,27250,27300,27250,585
20231215,111800,8987290300,27200,27200,27250,27150,2350
20231215,111700,8923367500,27200,27200,27200,27100,1327
20231215,111600,8887359550,27200,27150,27250,27050,6822
20231215,111500,8702311600,27150,27650,27700,27050,21158
20231215,111400,8127325750,27650,27650,27650,27550,514
20231215,111300,8113129550,27600,27650,27650,27600,84
20231215,111200,8110807100,27550,27550,27600,27550,251
20231215,111100,8103881100,27550,27550,27550,27450,561
20231215,111000,8088453950,27500,27500,27500,27500,430
20231215,110900,8076628950,27450,27550,27550,27450,1051
20231215,110800,8047710450,27550,27550,27600,27550,497
20231215,110700,8034013950,27550,27600,27600,27550,838
20231215,110600,8010924500,27600,27650,27700,27550,293
20231215,110500,8002829250,27700,27700,27750,27650,1752
20231215,110400,7954345250,27700,27650,27700,27650,1307
20231215,110300,7918162700,27650,27600,27650,27600,840
20231215,110200,7894973500,27650,27600,27650,27400,1609
20231215,110100,7850633700,27600,27600,27600,27550,1043
20231215,110000,7821873750,27600,27550,27600,27550,997
20231215,105900,7794357550,27550,27550,27550,27500,748
20231215,105800,7773775600,27550,27500,27550,27500,811
20231215,105700,7751459150,27500,27500,27500,27450,442
20231215,105600,7739304300,27500,27500,27500,27450,410
20231215,105500,7728047350,27500,27450,27500,27450,291
20231215,105400,7720058100,27500,27400,27500,27400,1098
20231215,105300,7689935850,27400,27250,27400,27200,580
20231215,105200,7674087400,27250,27250,27350,27200,136
20231215,105100,7670384400,27250,27300,27300,27250,319
20231215,105000,7661683850,27350,27350,27350,27150,1157
20231215,104900,7630192950,27350,27250,27350,27250,583
20231215,104800,7614301450,27350,27350,27350,27200,1103
20231215,104700,7584238100,27350,27350,27400,27300,460
20231215,104600,7571646000,27350,27400,27400,27350,469
20231215,104500,7558811550,27350,27400,27450,27350,771
20231215,104400,7537688750,27400,27250,27400,27250,455
20231215,104300,7525255600,27250,27250,27250,27150,631
20231215,104200,7508096450,27200,27150,27200,27100,2530
20231215,104100,7439405650,27100,27150,27150,27100,212
20231215,104000,7433650900,27100,27100,27100,27050,206
20231215,103900,7428072200,27100,27100,27100,27050,1637
20231215,103800,7383712400,27100,27100,27100,27050,1248
20231215,103700,7349904250,27100,27100,27100,27050,229
20231215,103600,7343704650,27050,27000,27100,27000,2238
20231215,103500,7283214800,27000,27050,27050,27000,1373
20231215,103400,7246133600,27050,27050,27050,27000,411
20231215,103300,7235018400,27050,27050,27050,27000,1061
20231215,103200,7206320050,27000,27100,27150,27000,3773
20231215,103100,7104133650,27050,27100,27150,27050,1124
20231215,103000,7073675800,27100,27050,27100,27000,2005
20231215,102900,7019463200,27000,27200,27200,27000,2805
20231215,102800,6943479000,27200,27200,27200,27150,970
20231215,102700,6917133400,27200,27200,27250,27150,367
20231215,102600,6907147650,27250,27300,27300,27200,1176
20231215,102500,6875118800,27350,27350,27350,27300,655
20231215,102400,6857221650,27350,27300,27400,27300,1238
20231215,102300,6823374100,27300,27300,27350,27300,1168
20231215,102200,6791476900,27300,27400,27400,27300,4490
20231215,102100,6668816900,27400,27450,27500,27400,263
20231215,102000,6661595750,27500,27500,27500,27450,1053
20231215,101900,6632666000,27450,27450,27500,27450,75
20231215,101800,6630604000,27500,27500,27500,27450,627
20231215,101700,6613381550,27500,27500,27500,27450,221
20231215,101600,6607309150,27500,27500,27500,27450,817
20231215,101500,6584849900,27500,27450,27500,27450,264
20231215,101400,6577590550,27500,27500,27500,27450,337
20231215,101300,6568329050,27500,27500,27500,27450,2729
20231215,101200,6493283550,27450,27550,27550,27450,1489
20231215,101100,6452359800,27500,27450,27550,27400,1557
20231215,101000,6409622350,27450,27450,27450,27400,462
20231215,100900,6396940550,27350,27350,27450,27350,1081
20231215,100800,6367331950,27400,27400,27400,27350,1735
20231215,100700,6319800950,27400,27400,27450,27350,1242
20231215,100600,6285781900,27400,27400,27450,27400,1109
20231215,100500,6255376750,27400,27400,27450,27400,270
20231215,100400,6247965900,27450,27450,27450,27400,302
20231215,100300,6239680100,27400,27450,27500,27400,1213
20231215,100200,6206384300,27500,27600,27600,27450,201
20231215,100100,6200859450,27450,27550,27650,27450,872
20231215,100000,6176895100,27500,27500,27950,27450,5213
20231215,095900,6033052500,27450,27400,27450,27350,2148
20231215,095800,5974141450,27400,27400,27400,27350,296
20231215,095700,5966041200,27400,27400,27400,27350,1032
20231215,095600,5937787050,27400,27450,27500,27350,1524
20231215,095500,5896065150,27500,27300,27500,27300,3297
20231215,095400,5805863050,27350,27450,27450,27300,2105
20231215,095300,5748222200,27450,27400,27450,27400,158
20231215,095200,5743886300,27450,27450,27450,27400,792
20231215,095100,5722150450,27400,27500,27500,27400,1866
20231215,095000,5670949100,27500,27600,27650,27500,2704
20231215,094900,5596483950,27600,27600,27650,27600,836
20231215,094800,5573397050,27650,27750,27750,27600,2151
20231215,094700,5513863450,27700,27800,27800,27700,4692
20231215,094600,5383759500,27800,27900,28000,27800,4648
20231215,094500,5254033000,28000,27950,28100,27850,9621
20231215,094400,4984676350,28000,27800,28000,27800,2824
20231215,094300,4905818300,27800,27950,28200,27750,17077
20231215,094200,4428592350,27900,27700,28150,27650,18828
20231215,094100,3902774600,27700,27450,27700,27450,2738
20231215,094000,3827266800,27450,27500,27500,27450,1680
20231215,093900,3781127950,27500,27450,27550,27450,667
20231215,093800,3762800350,27400,27500,27550,27400,1126
20231215,093700,3731848550,27500,27550,27550,27500,817
20231215,093600,3709363200,27550,27550,27550,27500,488
20231215,093500,3695926200,27500,27400,27550,27350,952
20231215,093400,3669791300,27400,27400,27400,27350,558
20231215,093300,3654512500,27350,27350,27400,27350,273
20231215,093200,3647044550,27400,27450,27500,27350,863
20231215,093100,3623372250,27450,27450,27500,27400,651
20231215,093000,3605507500,27500,27500,27500,27450,598
20231215,092900,3589072550,27500,27550,27550,27450,1997
20231215,092800,3534122800,27550,27550,27600,27500,1845
20231215,092700,3483320050,27550,27650,27750,27550,6722
20231215,092600,3297458500,27650,27400,27700,27350,5479
20231215,092500,3146537550,27400,27250,27400,27200,1876
20231215,092400,3095337600,27200,27300,27400,27200,2334
20231215,092300,3031713000,27350,27350,27400,27300,1073
20231215,092200,3002395950,27350,27300,27400,27300,1197
20231215,092100,2969651200,27300,27400,27500,27300,2341
20231215,092000,2905543600,27400,27150,27450,27150,4196
20231215,091900,2790894250,27150,27100,27150,27050,1543
20231215,091800,2749072000,27100,27150,27150,26900,5637
20231215,091700,2597165300,27100,27050,27150,26950,6237
20231215,091600,2428705750,27050,27000,27150,26850,2101
20231215,091500,2371904050,27000,26850,27050,26800,3112
20231215,091400,2288169600,26950,27000,27050,26800,9395
20231215,091300,2035654300,27000,27100,27150,26900,6101
20231215,091200,1870539950,27150,27200,27200,27050,1317
20231215,091100,1834803500,27200,27000,27350,27000,1978
20231215,091000,1780979200,27000,26900,27000,26900,2617
20231215,090900,1710476500,26900,26850,26950,26850,2213
20231215,090800,1650927250,26950,26850,27000,26800,6744
20231215,090700,1469947700,26900,27000,27000,26800,3462
20231215,090600,1376965950,26950,27000,27000,26900,2613
20231215,090500,1306542800,27000,26900,27000,26800,3511
20231215,090400,1212109050,26900,27000,27100,26750,9112
20231215,090300,966933000,27000,27100,27100,26950,5572
20231215,090200,816513700,27050,27700,27750,27050,12315
20231215,090100,478148900,27750,27600,27750,27550,2180
20231215,090000,417899300,27550,28000,28000,27500,14960