KissMeData/000500/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,183100,2835877650,23000,23000,23000,23000,927
20231212,183000,2835877650,23000,23000,23000,23000,0
20231212,182900,2835877650,23000,23000,23000,23000,0
20231212,182800,2835877650,23000,23000,23000,23000,0
20231212,182700,2835877650,23000,23000,23000,23000,0
20231212,182600,2835877650,23000,23000,23000,23000,0
20231212,182500,2835877650,23000,23000,23000,23000,0
20231212,182400,2835877650,23000,23000,23000,23000,0
20231212,182300,2835877650,23000,23000,23000,23000,0
20231212,182200,2835877650,23000,23000,23000,23000,0
20231212,182100,2835877650,23000,23000,23000,23000,0
20231212,182000,2835877650,23000,23000,23000,23000,0
20231212,181900,2835877650,23000,23000,23000,23000,0
20231212,181800,2835877650,23000,23000,23000,23000,0
20231212,181700,2835877650,23000,23000,23000,23000,0
20231212,181600,2835877650,23000,23000,23000,23000,0
20231212,181500,2835877650,23000,23000,23000,23000,0
20231212,181400,2835877650,23000,23000,23000,23000,0
20231212,181300,2835877650,23000,23000,23000,23000,0
20231212,181200,2835877650,23000,23000,23000,23000,0
20231212,181100,2835877650,23000,23000,23000,23000,0
20231212,181000,2835877650,23000,23000,23000,23000,0
20231212,180900,2835877650,23000,23000,23000,23000,0
20231212,180800,2835877650,23000,23000,23000,23000,0
20231212,180700,2835877650,23000,23000,23000,23000,0
20231212,180600,2835877650,23000,23000,23000,23000,0
20231212,180500,2835877650,23000,23000,23000,23000,0
20231212,180400,2835877650,23000,23000,23000,23000,0
20231212,180300,2835877650,23000,23000,23000,23000,0
20231212,180200,2835877650,23000,23000,23000,23000,0
20231212,180100,2835877650,23000,23000,23000,23000,927
20231212,180000,2835877650,23000,23000,23000,23000,0
20231212,175900,2835877650,23000,23000,23000,23000,0
20231212,175800,2835877650,23000,23000,23000,23000,0
20231212,175700,2835877650,23000,23000,23000,23000,0
20231212,175600,2835877650,23000,23000,23000,23000,0
20231212,175500,2835877650,23000,23000,23000,23000,0
20231212,175400,2835877650,23000,23000,23000,23000,0
20231212,175300,2835877650,23000,23000,23000,23000,0
20231212,175200,2835877650,23000,23000,23000,23000,0
20231212,175100,2835877650,23000,23000,23000,23000,0
20231212,175000,2835877650,23000,23000,23000,23000,0
20231212,174900,2835877650,23000,23000,23000,23000,0
20231212,174800,2835877650,23000,23000,23000,23000,0
20231212,174700,2835877650,23000,23000,23000,23000,0
20231212,174600,2835877650,23000,23000,23000,23000,0
20231212,174500,2835877650,23000,23000,23000,23000,0
20231212,174400,2835877650,23000,23000,23000,23000,0
20231212,174300,2835877650,23000,23000,23000,23000,0
20231212,174200,2835877650,23000,23000,23000,23000,0
20231212,174100,2835877650,23000,23000,23000,23000,0
20231212,174000,2835877650,23000,23000,23000,23000,0
20231212,173900,2835877650,23000,23000,23000,23000,0
20231212,173800,2835877650,23000,23000,23000,23000,0
20231212,173700,2835877650,23000,23000,23000,23000,0
20231212,173600,2835877650,23000,23000,23000,23000,0
20231212,173500,2835877650,23000,23000,23000,23000,0
20231212,173400,2835877650,23000,23000,23000,23000,0
20231212,173300,2835877650,23000,23000,23000,23000,0
20231212,173200,2835877650,23000,23000,23000,23000,0
20231212,173100,2835877650,23000,23000,23000,23000,927
20231212,173000,2835877650,23000,23000,23000,23000,0
20231212,172900,2835877650,23000,23000,23000,23000,0
20231212,172800,2835877650,23000,23000,23000,23000,0
20231212,172700,2835877650,23000,23000,23000,23000,0
20231212,172600,2835877650,23000,23000,23000,23000,0
20231212,172500,2835877650,23000,23000,23000,23000,0
20231212,172400,2835877650,23000,23000,23000,23000,0
20231212,172300,2835877650,23000,23000,23000,23000,0
20231212,172200,2835877650,23000,23000,23000,23000,0
20231212,172100,2835877650,23000,23000,23000,23000,0
20231212,172000,2835877650,23000,23000,23000,23000,0
20231212,171900,2835877650,23000,23000,23000,23000,0
20231212,171800,2835877650,23000,23000,23000,23000,0
20231212,171700,2835877650,23000,23000,23000,23000,0
20231212,171600,2835877650,23000,23000,23000,23000,0
20231212,171500,2835877650,23000,23000,23000,23000,0
20231212,171400,2835877650,23000,23000,23000,23000,0
20231212,171300,2835877650,23000,23000,23000,23000,0
20231212,171200,2835877650,23000,23000,23000,23000,0
20231212,171100,2835877650,23000,23000,23000,23000,0
20231212,171000,2835877650,23000,23000,23000,23000,0
20231212,170900,2835877650,23000,23000,23000,23000,0
20231212,170800,2835877650,23000,23000,23000,23000,0
20231212,170700,2835877650,23000,23000,23000,23000,0
20231212,170600,2835877650,23000,23000,23000,23000,0
20231212,170500,2835877650,23000,23000,23000,23000,0
20231212,170400,2835877650,23000,23000,23000,23000,0
20231212,170300,2835877650,23000,23000,23000,23000,0
20231212,170200,2835877650,23000,23000,23000,23000,0
20231212,170100,2835877650,23000,23000,23000,23000,927
20231212,170000,2835877650,23000,23000,23000,23000,0
20231212,165900,2835877650,23000,23000,23000,23000,0
20231212,165800,2835877650,23000,23000,23000,23000,0
20231212,165700,2835877650,23000,23000,23000,23000,0
20231212,165600,2835877650,23000,23000,23000,23000,0
20231212,165500,2835877650,23000,23000,23000,23000,0
20231212,165400,2835877650,23000,23000,23000,23000,0
20231212,165300,2835877650,23000,23000,23000,23000,0
20231212,165200,2835877650,23000,23000,23000,23000,0
20231212,165100,2835877650,23000,23000,23000,23000,0
20231212,165000,2835877650,23000,23000,23000,23000,0
20231212,164900,2835877650,23000,23000,23000,23000,0
20231212,164800,2835877650,23000,23000,23000,23000,0
20231212,164700,2835877650,23000,23000,23000,23000,0
20231212,164600,2835877650,23000,23000,23000,23000,0
20231212,164500,2835877650,23000,23000,23000,23000,0
20231212,164400,2835877650,23000,23000,23000,23000,0
20231212,164300,2835877650,23000,23000,23000,23000,0
20231212,164200,2835877650,23000,23000,23000,23000,0
20231212,164100,2835877650,23000,23000,23000,23000,0
20231212,164000,2835877650,23000,23000,23000,23000,0
20231212,163900,2835877650,23000,23000,23000,23000,0
20231212,163800,2835877650,23000,23000,23000,23000,0
20231212,163700,2835877650,23000,23000,23000,23000,0
20231212,163600,2835877650,23000,23000,23000,23000,0
20231212,163500,2835877650,23000,23000,23000,23000,0
20231212,163400,2835877650,23000,23000,23000,23000,0
20231212,163300,2835877650,23000,23000,23000,23000,0
20231212,163200,2835877650,23000,23000,23000,23000,0
20231212,163100,2835877650,23000,23000,23000,23000,927
20231212,163000,2835877650,23000,23000,23000,23000,0
20231212,162900,2835877650,23000,23000,23000,23000,0
20231212,162800,2835877650,23000,23000,23000,23000,0
20231212,162700,2835877650,23000,23000,23000,23000,0
20231212,162600,2835877650,23000,23000,23000,23000,0
20231212,162500,2835877650,23000,23000,23000,23000,0
20231212,162400,2835877650,23000,23000,23000,23000,0
20231212,162300,2835877650,23000,23000,23000,23000,0
20231212,162200,2835877650,23000,23000,23000,23000,0
20231212,162100,2835877650,23000,23000,23000,23000,0
20231212,162000,2835877650,23000,23000,23000,23000,0
20231212,161900,2835877650,23000,23000,23000,23000,0
20231212,161800,2835877650,23000,23000,23000,23000,0
20231212,161700,2835877650,23000,23000,23000,23000,0
20231212,161600,2835877650,23000,23000,23000,23000,0
20231212,161500,2835877650,23000,23000,23000,23000,0
20231212,161400,2835877650,23000,23000,23000,23000,0
20231212,161300,2835877650,23000,23000,23000,23000,0
20231212,161200,2835877650,23000,23000,23000,23000,0
20231212,161100,2835877650,23000,23000,23000,23000,0
20231212,161000,2835877650,23000,23000,23000,23000,0
20231212,160900,2835877650,23000,23000,23000,23000,0
20231212,160800,2835877650,23000,23000,23000,23000,0
20231212,160700,2835877650,23000,23000,23000,23000,0
20231212,160600,2835877650,23000,23000,23000,23000,0
20231212,160500,2835877650,23000,23000,23000,23000,0
20231212,160400,2835877650,23000,23000,23000,23000,0
20231212,160300,2835877650,23000,23000,23000,23000,0
20231212,160200,2835877650,23000,23000,23000,23000,0
20231212,160100,2835877650,23000,23000,23000,23000,927
20231212,160000,2835877650,23000,23000,23000,23000,0
20231212,155900,2835877650,23000,23000,23000,23000,0
20231212,155800,2835877650,23000,23000,23000,23000,0
20231212,155700,2835877650,23000,23000,23000,23000,0
20231212,155600,2835877650,23000,23000,23000,23000,0
20231212,155500,2835877650,23000,23000,23000,23000,0
20231212,155400,2835877650,23000,23000,23000,23000,0
20231212,155300,2835877650,23000,23000,23000,23000,0
20231212,155200,2835877650,23000,23000,23000,23000,0
20231212,155100,2835877650,23000,23000,23000,23000,0
20231212,155000,2835877650,23000,23000,23000,23000,0
20231212,154900,2835877650,23000,23000,23000,23000,0
20231212,154800,2835877650,23000,23000,23000,23000,0
20231212,154700,2835877650,23000,23000,23000,23000,0
20231212,154600,2835877650,23000,23000,23000,23000,0
20231212,154500,2835877650,23000,23000,23000,23000,0
20231212,154400,2835877650,23000,23000,23000,23000,0
20231212,154300,2835877650,23000,23000,23000,23000,0
20231212,154200,2835877650,23000,23000,23000,23000,0
20231212,154100,2835877650,23000,23000,23000,23000,0
20231212,154000,2835877650,23000,23000,23000,23000,0
20231212,153900,2835877650,23000,23000,23000,23000,0
20231212,153800,2835877650,23000,23000,23000,23000,0
20231212,153700,2835877650,23000,23000,23000,23000,0
20231212,153600,2835877650,23000,23000,23000,23000,0
20231212,153500,2835877650,23000,23000,23000,23000,0
20231212,153400,2835877650,23000,23000,23000,23000,0
20231212,153300,2835877650,23000,23000,23000,23000,0
20231212,153200,2835877650,23000,23000,23000,23000,0
20231212,153100,2835877650,23000,23000,23000,23000,927
20231212,153000,2835877650,23000,23000,23000,23000,927
20231212,152900,2814556650,23050,23050,23050,23050,0
20231212,152800,2814556650,23050,23050,23050,23050,0
20231212,152700,2814556650,23050,23050,23050,23050,0
20231212,152600,2814556650,23050,23050,23050,23050,0
20231212,152500,2814556650,23050,23050,23050,23050,0
20231212,152400,2814556650,23050,23050,23050,23050,0
20231212,152300,2814556650,23050,23050,23050,23050,0
20231212,152200,2814556650,23050,23050,23050,23050,0
20231212,152100,2814556650,23050,23050,23050,23050,0
20231212,152000,2814556650,23050,23050,23050,23050,0
20231212,151900,2814556650,23050,23150,23150,23050,738
20231212,151800,2797513400,23200,23150,23200,23150,401
20231212,151700,2788228900,23200,23200,23200,23150,592
20231212,151600,2774515900,23200,23150,23200,23150,358
20231212,151500,2766219400,23200,23100,23200,23100,530
20231212,151400,2753952550,23200,23250,23250,23200,160
20231212,151300,2750239450,23250,23250,23250,23200,417
20231212,151200,2740553150,23250,23200,23250,23150,1147
20231212,151100,2713895550,23250,23200,23250,23150,266
20231212,151000,2707724800,23200,23250,23250,23150,296
20231212,150900,2700852900,23250,23200,23250,23200,1125
20231212,150800,2674707550,23200,23200,23250,23150,1268
20231212,150700,2645231800,23200,23200,23200,23150,499
20231212,150600,2633655100,23200,23200,23200,23200,153
20231212,150500,2630105500,23200,23150,23200,23100,2316
20231212,150400,2576388850,23150,23150,23150,23050,281
20231212,150300,2569884200,23150,23150,23200,23000,3266
20231212,150200,2494190400,23150,23000,23150,23000,181
20231212,150100,2490008800,23150,23150,23150,23000,164
20231212,150000,2486217050,23150,23100,23150,23000,517
20231212,145900,2474269550,23100,23000,23100,23000,2954
20231212,145800,2406081850,23050,23000,23050,23000,4395
20231212,145700,2304935150,23000,23000,23000,23000,184
20231212,145600,2300703150,23000,22900,23000,22900,690
20231212,145500,2284875750,22900,22900,22900,22900,1013
20231212,145400,2261678050,22900,22900,22950,22900,198
20231212,145300,2257143150,22950,22950,22950,22900,349
20231212,145200,2249136100,22950,22900,22950,22900,849
20231212,145100,2229657000,22900,22850,22900,22850,296
20231212,145000,2222884500,22850,22750,22850,22700,1601
20231212,144900,2186491350,22850,22850,22850,22850,3
20231212,144800,2186422800,22850,22850,22850,22850,3
20231212,144700,2186354250,22850,22850,22850,22850,35
20231212,144600,2185554500,22750,22750,22750,22750,167
20231212,144500,2181755250,22850,22850,22850,22850,478
20231212,144400,2170832950,22850,22850,22850,22850,0
20231212,144300,2170832950,22850,22850,22850,22850,0
20231212,144200,2170832950,22850,22850,22850,22850,27
20231212,144100,2170216000,22850,22850,22850,22850,5
20231212,144000,2170101750,22800,22800,22800,22800,59
20231212,143900,2168756550,22800,22800,22800,22800,0
20231212,143800,2168756550,22800,22800,22800,22800,2
20231212,143700,2168710950,22800,22800,22800,22800,0
20231212,143600,2168710950,22800,22800,22800,22800,0
20231212,143500,2168710950,22800,22800,22800,22800,5
20231212,143400,2168596950,22800,22700,22800,22700,1321
20231212,143300,2138510250,22700,22700,22700,22700,10
20231212,143200,2138283250,22700,22700,22700,22700,0
20231212,143100,2138283250,22700,22700,22700,22700,70
20231212,143000,2136694250,22700,22700,22700,22700,2
20231212,142900,2136648850,22650,22650,22650,22650,12
20231212,142800,2136377050,22650,22650,22650,22650,1511
20231212,142700,2102152900,22650,22650,22650,22650,0
20231212,142600,2102152900,22650,22650,22650,22650,1
20231212,142500,2102130250,22600,22600,22600,22600,0
20231212,142400,2102130250,22600,22600,22650,22600,333
20231212,142300,2094599400,22600,22650,22650,22600,1962
20231212,142200,2050257950,22650,22650,22650,22650,9
20231212,142100,2050054100,22650,22650,22650,22650,3
20231212,142000,2049986150,22650,22650,22650,22650,57
20231212,141900,2048695100,22650,22650,22650,22650,0
20231212,141800,2048695100,22650,22650,22650,22650,0
20231212,141700,2048695100,22650,22600,22650,22600,234
20231212,141600,2043396700,22600,22600,22600,22600,85
20231212,141500,2041475700,22650,22650,22650,22650,0
20231212,141400,2041475700,22650,22650,22650,22650,0
20231212,141300,2041475700,22650,22650,22650,22650,113
20231212,141200,2038916250,22600,22600,22600,22600,0
20231212,141100,2038916250,22600,22600,22600,22600,0
20231212,141000,2038916250,22600,22600,22600,22600,181
20231212,140900,2034825650,22600,22600,22600,22600,4
20231212,140800,2034735250,22600,22550,22600,22550,474
20231212,140700,2024045000,22500,22500,22500,22500,0
20231212,140600,2024045000,22500,22550,22550,22500,20
20231212,140500,2023594550,22550,22550,22550,22550,0
20231212,140400,2023594550,22550,22550,22550,22550,1
20231212,140300,2023572000,22550,22550,22550,22550,0
20231212,140200,2023572000,22550,22550,22550,22550,2
20231212,140100,2023526900,22500,22600,22600,22500,201
20231212,140000,2019004300,22400,22750,22750,22400,4868
20231212,135900,1908888600,22800,22900,22900,22800,490
20231212,135800,1897669100,22950,23000,23050,22950,1232
20231212,135700,1869382200,23000,23000,23000,23000,178
20231212,135600,1865288200,23000,23050,23050,23000,1296
20231212,135500,1835430050,23050,23050,23050,23050,1065
20231212,135400,1810881800,23050,23050,23050,23000,42
20231212,135300,1809915200,23000,23000,23050,23000,2434
20231212,135200,1753892650,23000,22950,23000,22950,534
20231212,135100,1741626350,22900,22950,22950,22900,275
20231212,135000,1735316400,22950,22950,23000,22950,584
20231212,134900,1721913550,23000,22950,23000,22950,540
20231212,134800,1709502150,23000,23000,23000,23000,24
20231212,134700,1708950150,22900,22900,22900,22900,20
20231212,134600,1708492150,22900,22950,23000,22900,3277
20231212,134500,1633128850,22950,22850,22950,22850,2043
20231212,134400,1586292750,22900,22750,22900,22750,511
20231212,134300,1574617350,22850,22700,22850,22700,2
20231212,134200,1574571800,22700,22750,22750,22700,10
20231212,134100,1574344600,22750,22750,22800,22750,692
20231212,134000,1558587800,22700,22750,22750,22700,759
20231212,133900,1541323050,22800,22800,22850,22800,2731
20231212,133800,1479015950,22850,22850,22850,22800,245
20231212,133700,1473419900,22850,22900,22900,22850,55
20231212,133600,1472162600,22850,22850,22850,22850,45
20231212,133500,1471134350,22850,22850,22850,22800,275
20231212,133400,1464853650,22850,22850,22900,22800,161
20231212,133300,1461176700,22900,22850,22900,22850,875
20231212,133200,1441168950,22850,22800,22850,22800,145
20231212,133100,1437862800,22800,22800,22800,22800,538
20231212,133000,1425596400,22800,22700,22800,22650,3231
20231212,132900,1352073700,22700,22650,22700,22650,4
20231212,132800,1351983000,22650,22650,22700,22650,226
20231212,132700,1346864050,22650,22550,22650,22550,185
20231212,132600,1342682550,22550,22550,22600,22550,87
20231212,132500,1340720650,22600,22550,22600,22550,29
20231212,132400,1340066550,22550,22450,22550,22450,1499
20231212,132300,1306343800,22500,22450,22500,22450,19
20231212,132200,1305917000,22450,22400,22450,22400,1831
20231212,132100,1264881200,22350,22400,22450,22350,626
20231212,132000,1250862950,22400,22450,22450,22400,672
20231212,131900,1235784050,22550,22650,22650,22500,1095
20231212,131800,1211063050,22750,22700,22750,22700,39
20231212,131700,1210177050,22650,22650,22700,22600,248
20231212,131600,1204559850,22650,22750,22750,22650,4155
20231212,131500,1110229350,22800,22900,22900,22800,1525
20231212,131400,1075457050,22900,22750,22900,22750,716
20231212,131300,1059124950,22800,22800,22800,22800,6
20231212,131200,1058988150,22850,22800,22850,22700,1723
20231212,131100,1019739550,22700,22850,22850,22700,3512
20231212,131000,939668750,22850,23050,23050,22800,3323
20231212,130900,863582800,23150,22900,23150,22700,8164
20231212,130800,675639250,22900,23050,23150,22900,1741
20231212,130700,635492550,23050,22800,23100,22750,6975
20231212,130600,475256700,22800,22600,22800,22600,2944
20231212,130500,408415450,22600,22600,22600,22600,79
20231212,130400,406630050,22600,22650,22650,22400,63
20231212,130300,405209300,22650,22450,22650,22300,2243
20231212,130200,354519100,22450,22400,22500,22400,939
20231212,130100,333415750,22450,22400,22450,22400,16
20231212,130000,333057100,22400,22150,22400,22150,2397
20231212,125900,279659200,22100,22100,22100,22100,276
20231212,125800,273559600,22100,22100,22100,22100,0
20231212,125700,273559600,22100,22100,22100,22100,0
20231212,125600,273559600,22100,22100,22100,22100,9
20231212,125500,273360700,22050,22050,22050,22050,0
20231212,125400,273360700,22050,22050,22050,22050,0
20231212,125300,273360700,22050,22050,22050,22050,0
20231212,125200,273360700,22050,22050,22050,22050,0
20231212,125100,273360700,22050,22050,22050,22050,8
20231212,125000,273184300,22050,22050,22050,22050,167
20231212,124900,269501950,22100,22100,22100,22050,8
20231212,124800,269325400,22050,22050,22050,22050,0
20231212,124700,269325400,22050,22050,22050,22050,0
20231212,124600,269325400,22050,22050,22050,22050,3
20231212,124500,269259250,22050,22050,22050,22050,0
20231212,124400,269259250,22050,22050,22050,22050,28
20231212,124300,268641850,22050,22050,22050,22050,0
20231212,124200,268641850,22050,22050,22050,22050,120
20231212,124100,265995850,22000,22000,22000,22000,0
20231212,124000,265995850,22000,22000,22000,22000,0
20231212,123900,265995850,22000,22000,22000,22000,0
20231212,123800,265995850,22000,22000,22000,22000,0
20231212,123700,265995850,22000,22000,22000,22000,0
20231212,123600,265995850,22000,22000,22000,22000,0
20231212,123500,265995850,22000,22000,22000,22000,94
20231212,123400,263927850,22100,22100,22100,22100,0
20231212,123300,263927850,22100,22100,22100,22100,0
20231212,123200,263927850,22100,22100,22100,22100,0
20231212,123100,263927850,22100,22100,22100,22100,0
20231212,123000,263927850,22100,22100,22100,22100,0
20231212,122900,263927850,22100,22100,22100,22100,0
20231212,122800,263927850,22100,22100,22100,22100,0
20231212,122700,263927850,22100,22100,22100,22100,0
20231212,122600,263927850,22100,22100,22100,22100,0
20231212,122500,263927850,22100,22100,22100,22100,0
20231212,122400,263927850,22100,22050,22100,22050,415
20231212,122300,254761350,22050,22050,22050,22050,0
20231212,122200,254761350,22050,22050,22050,22050,0
20231212,122100,254761350,22050,22000,22050,22000,563
20231212,122000,242359650,22050,22050,22050,22050,0
20231212,121900,242359650,22050,22050,22050,22050,0
20231212,121800,242359650,22050,22050,22050,22050,0
20231212,121700,242359650,22050,22050,22050,22050,0
20231212,121600,242359650,22050,22050,22050,22050,10
20231212,121500,242139150,22050,22050,22050,22050,20
20231212,121400,241698150,22050,22050,22050,22050,0
20231212,121300,241698150,22050,22050,22050,22050,0
20231212,121200,241698150,22050,22050,22050,22050,0
20231212,121100,241698150,22050,22050,22050,22050,0
20231212,121000,241698150,22050,22050,22050,22050,10
20231212,120900,241477650,22050,22050,22050,22050,0
20231212,120800,241477650,22050,22050,22050,22050,2
20231212,120700,241433550,21950,21950,21950,21950,54
20231212,120600,240248250,22050,22050,22050,22050,0
20231212,120500,240248250,22050,22050,22050,22050,17
20231212,120400,239873400,22000,22000,22000,22000,0
20231212,120300,239873400,22000,22000,22000,22000,164
20231212,120200,236265400,22050,22050,22050,22050,2
20231212,120100,236221300,22050,22050,22050,22050,0
20231212,120000,236221300,22050,22050,22050,22050,0
20231212,115900,236221300,22050,22050,22050,22050,0
20231212,115800,236221300,22050,22050,22050,22050,0
20231212,115700,236221300,22050,22050,22050,22050,2
20231212,115600,236177200,22050,22050,22050,22050,1
20231212,115500,236155150,22050,22050,22050,22050,6
20231212,115400,236022850,22050,22050,22050,22050,0
20231212,115300,236022850,22050,22050,22050,22050,0
20231212,115200,236022850,22050,22050,22050,22050,2
20231212,115100,235978750,21900,22050,22050,21900,7
20231212,115000,235824700,21950,21900,21950,21900,134
20231212,114900,232885900,21900,21900,21900,21900,0
20231212,114800,232885900,21900,21900,21900,21900,0
20231212,114700,232885900,21900,22050,22050,21900,45
20231212,114600,231900250,22000,22000,22000,22000,59
20231212,114500,230602250,21900,21900,21900,21900,0
20231212,114400,230602250,21900,21900,21900,21900,0
20231212,114300,230602250,21900,21900,21900,21900,12
20231212,114200,230339450,22000,22000,22000,22000,1
20231212,114100,230317450,21950,22000,22000,21950,2
20231212,114000,230273500,22000,22000,22000,22000,0
20231212,113900,230273500,22000,22000,22000,22000,0
20231212,113800,230273500,22000,22000,22000,22000,0
20231212,113700,230273500,22000,22000,22000,22000,0
20231212,113600,230273500,22000,22000,22000,22000,50
20231212,113500,229173500,22000,22000,22000,22000,130
20231212,113400,226313500,22000,22000,22000,22000,0
20231212,113300,226313500,22000,22000,22000,22000,0
20231212,113200,226313500,22000,22000,22000,22000,0
20231212,113100,226313500,22000,22000,22000,22000,148
20231212,113000,223057500,21950,21950,21950,21950,86
20231212,112900,221169800,21950,21950,21950,21950,0
20231212,112800,221169800,21950,21950,21950,21950,0
20231212,112700,221169800,21950,21950,21950,21950,0
20231212,112600,221169800,21950,21950,21950,21950,0
20231212,112500,221169800,21950,21950,21950,21950,0
20231212,112400,221169800,21950,21950,21950,21950,0
20231212,112300,221169800,21950,21950,21950,21950,0
20231212,112200,221169800,21950,21950,21950,21950,200
20231212,112100,216779800,21900,21900,21900,21900,0
20231212,112000,216779800,21900,21900,21900,21900,0
20231212,111900,216779800,21900,21900,21900,21900,0
20231212,111800,216779800,21900,21850,21900,21850,89
20231212,111700,214831350,21850,21850,21850,21850,0
20231212,111600,214831350,21850,21850,21850,21850,206
20231212,111500,210330250,21800,21800,21800,21800,5
20231212,111400,210221250,21800,21800,21800,21800,0
20231212,111300,210221250,21800,21800,21800,21800,0
20231212,111200,210221250,21800,21800,21800,21800,0
20231212,111100,210221250,21800,21800,21800,21800,100
20231212,111000,208041250,21850,21850,21850,21850,1
20231212,110900,208019400,21850,21850,21850,21850,110
20231212,110800,205615900,21900,21900,21900,21900,0
20231212,110700,205615900,21900,21900,21900,21900,1
20231212,110600,205594000,21850,21850,21850,21850,2
20231212,110500,205550300,21900,21850,21900,21850,10
20231212,110400,205331400,21900,21900,21900,21900,1
20231212,110300,205309500,21900,21900,21900,21900,0
20231212,110200,205309500,21900,21800,21900,21800,3
20231212,110100,205243900,21900,21900,21900,21900,0
20231212,110000,205243900,21900,21900,21900,21900,1
20231212,105900,205222000,21900,21900,21900,21900,3
20231212,105800,205156300,21900,21900,21900,21900,1
20231212,105700,205134400,21900,21900,21900,21900,1
20231212,105600,205112500,21900,21900,21900,21900,0
20231212,105500,205112500,21900,21900,21900,21900,2
20231212,105400,205068700,21900,21900,21900,21900,10
20231212,105300,204849700,21900,21900,21900,21900,0
20231212,105200,204849700,21900,21750,21900,21750,2
20231212,105100,204806050,21900,21900,21900,21900,0
20231212,105000,204806050,21900,21800,21900,21800,30
20231212,104900,204151850,21850,21850,21850,21850,1
20231212,104800,204130000,21850,21850,21850,21850,2
20231212,104700,204086300,21850,21850,21850,21850,28
20231212,104600,203474500,21850,21800,21850,21800,37
20231212,104500,202667400,21800,21750,21800,21750,132
20231212,104400,199795300,21700,21700,21700,21700,0
20231212,104300,199795300,21700,21700,21700,21700,0
20231212,104200,199795300,21700,21700,21700,21700,72
20231212,104100,198232900,21600,21600,21600,21600,0
20231212,104000,198232900,21600,21600,21600,21600,0
20231212,103900,198232900,21600,21600,21600,21600,200
20231212,103800,193912900,21600,21600,21600,21600,0
20231212,103700,193912900,21600,21600,21600,21600,0
20231212,103600,193912900,21600,21600,21600,21600,0
20231212,103500,193912900,21600,21600,21600,21600,104
20231212,103400,191666500,21600,21600,21600,21600,10
20231212,103300,191450500,21750,21750,21750,21750,0
20231212,103200,191450500,21750,21750,21750,21750,2
20231212,103100,191407000,21550,21550,21550,21550,0
20231212,103000,191407000,21550,21550,21550,21550,0
20231212,102900,191407000,21550,21550,21550,21550,0
20231212,102800,191407000,21550,21550,21550,21550,0
20231212,102700,191407000,21550,21550,21550,21550,0
20231212,102600,191407000,21550,21650,21650,21550,200
20231212,102500,187096800,21750,21750,21750,21750,0
20231212,102400,187096800,21750,21600,21750,21600,100
20231212,102300,184922550,21600,21600,21600,21600,784
20231212,102200,167988150,21650,21650,21650,21650,301
20231212,102100,161471500,21650,21650,21650,21650,0
20231212,102000,161471500,21650,21650,21650,21650,1
20231212,101900,161449850,21650,21650,21650,21650,0
20231212,101800,161449850,21650,21650,21650,21650,0
20231212,101700,161449850,21650,21650,21650,21650,0
20231212,101600,161449850,21650,21650,21650,21650,0
20231212,101500,161449850,21650,21650,21650,21650,0
20231212,101400,161449850,21650,21650,21650,21650,0
20231212,101300,161449850,21650,21650,21650,21650,0
20231212,101200,161449850,21650,21650,21650,21650,100
20231212,101100,159284850,21650,21650,21650,21650,0
20231212,101000,159284850,21650,21650,21650,21650,0
20231212,100900,159284850,21650,21650,21650,21650,73
20231212,100800,157704400,21650,21650,21650,21650,0
20231212,100700,157704400,21650,21650,21650,21650,1
20231212,100600,157682750,21650,21650,21650,21650,0
20231212,100500,157682750,21650,21700,21700,21650,16
20231212,100400,157336100,21650,21650,21650,21650,0
20231212,100300,157336100,21650,21650,21650,21650,0
20231212,100200,157336100,21650,21650,21650,21650,0
20231212,100100,157336100,21650,21650,21650,21650,300
20231212,100000,150841100,21850,21850,21850,21850,1
20231212,095900,150819250,21550,21550,21550,21550,0
20231212,095800,150819250,21550,21550,21550,21550,5
20231212,095700,150711500,21550,21550,21550,21550,0
20231212,095600,150711500,21550,21550,21550,21550,43
20231212,095500,149784850,21600,21700,21700,21600,133
20231212,095400,146910750,21550,21700,21700,21550,125
20231212,095300,144213750,21600,21600,21600,21600,264
20231212,095200,138511350,21600,21600,21600,21600,2
20231212,095100,138468150,21500,21500,21500,21500,0
20231212,095000,138468150,21500,21500,21500,21500,12
20231212,094900,138210150,21500,21550,21550,21500,300
20231212,094800,131753550,21550,21550,21550,21550,71
20231212,094700,130223500,21550,21550,21550,21550,0
20231212,094600,130223500,21550,21600,21600,21550,490
20231212,094500,119644000,21550,21700,21700,21550,274
20231212,094400,113723950,21700,21700,21700,21700,1
20231212,094300,113702250,21700,21700,21700,21700,7
20231212,094200,113550350,21850,21850,21850,21850,1
20231212,094100,113528500,21650,21650,21650,21650,0
20231212,094000,113528500,21650,21750,21750,21650,2
20231212,093900,113485100,21650,21650,21650,21650,83
20231212,093800,111688150,21650,21650,21650,21650,120
20231212,093700,109090150,21650,21700,21700,21650,23
20231212,093600,108592150,21700,21700,21700,21700,3
20231212,093500,108527050,21700,21750,21850,21700,267
20231212,093400,102732800,21900,21900,21900,21900,20
20231212,093300,102294800,21900,21900,21900,21900,1
20231212,093200,102272900,21750,21900,21900,21750,2
20231212,093100,102229250,21900,21900,21900,21900,0
20231212,093000,102229250,21900,21750,21900,21750,3
20231212,092900,102163850,21700,21700,21700,21700,0
20231212,092800,102163850,21700,21950,21950,21500,2521
20231212,092700,47404350,22100,22100,22100,22100,28
20231212,092600,46785550,22100,22100,22100,22100,1
20231212,092500,46763450,22100,22150,22150,21950,62
20231212,092400,45397600,22100,22100,22100,22100,10
20231212,092300,45176600,22150,22150,22150,22150,55
20231212,092200,43958350,22150,22150,22150,22150,1
20231212,092100,43936200,22150,22150,22150,22150,1
20231212,092000,43914050,22100,22100,22100,22100,1
20231212,091900,43891950,22150,22150,22150,22150,2
20231212,091800,43847650,22150,22150,22150,22150,0
20231212,091700,43847650,22150,22000,22150,22000,301
20231212,091600,37225500,22150,22000,22150,22000,114
20231212,091500,34717350,22200,22100,22300,22100,159
20231212,091400,31185200,22100,22100,22100,22100,1
20231212,091300,31163100,22100,22100,22100,22100,0
20231212,091200,31163100,22100,22100,22100,22100,1
20231212,091100,31141000,21950,21950,21950,21950,0
20231212,091000,31141000,21950,22200,22200,21950,3
20231212,090900,31074900,21950,21950,22300,21950,86
20231212,090800,29170700,21950,22050,22050,21950,37
20231212,090700,28356850,22050,22050,22050,22050,1
20231212,090600,28334800,22050,21950,22050,21950,803
20231212,090500,10641700,21800,21800,21800,21800,0
20231212,090400,10641700,21800,21850,21850,21800,133
20231212,090300,7740800,22000,22000,22000,21850,31
20231212,090200,7062100,22050,21900,22050,21900,256
20231212,090100,1455250,22050,22050,22050,22050,1
20231212,090000,1433200,22050,22050,22050,22000,65