KissMeData/000500/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,183100,1361417400,23150,23150,23150,23150,684
20231214,183000,1361417400,23150,23150,23150,23150,0
20231214,182900,1361417400,23150,23150,23150,23150,0
20231214,182800,1361417400,23150,23150,23150,23150,0
20231214,182700,1361417400,23150,23150,23150,23150,0
20231214,182600,1361417400,23150,23150,23150,23150,0
20231214,182500,1361417400,23150,23150,23150,23150,0
20231214,182400,1361417400,23150,23150,23150,23150,0
20231214,182300,1361417400,23150,23150,23150,23150,0
20231214,182200,1361417400,23150,23150,23150,23150,0
20231214,182100,1361417400,23150,23150,23150,23150,0
20231214,182000,1361417400,23150,23150,23150,23150,0
20231214,181900,1361417400,23150,23150,23150,23150,0
20231214,181800,1361417400,23150,23150,23150,23150,0
20231214,181700,1361417400,23150,23150,23150,23150,0
20231214,181600,1361417400,23150,23150,23150,23150,0
20231214,181500,1361417400,23150,23150,23150,23150,0
20231214,181400,1361417400,23150,23150,23150,23150,0
20231214,181300,1361417400,23150,23150,23150,23150,0
20231214,181200,1361417400,23150,23150,23150,23150,0
20231214,181100,1361417400,23150,23150,23150,23150,0
20231214,181000,1361417400,23150,23150,23150,23150,0
20231214,180900,1361417400,23150,23150,23150,23150,0
20231214,180800,1361417400,23150,23150,23150,23150,0
20231214,180700,1361417400,23150,23150,23150,23150,0
20231214,180600,1361417400,23150,23150,23150,23150,0
20231214,180500,1361417400,23150,23150,23150,23150,0
20231214,180400,1361417400,23150,23150,23150,23150,0
20231214,180300,1361417400,23150,23150,23150,23150,0
20231214,180200,1361417400,23150,23150,23150,23150,0
20231214,180100,1361417400,23150,23150,23150,23150,684
20231214,180000,1361417400,23150,23150,23150,23150,0
20231214,175900,1361417400,23150,23150,23150,23150,0
20231214,175800,1361417400,23150,23150,23150,23150,0
20231214,175700,1361417400,23150,23150,23150,23150,0
20231214,175600,1361417400,23150,23150,23150,23150,0
20231214,175500,1361417400,23150,23150,23150,23150,0
20231214,175400,1361417400,23150,23150,23150,23150,0
20231214,175300,1361417400,23150,23150,23150,23150,0
20231214,175200,1361417400,23150,23150,23150,23150,0
20231214,175100,1361417400,23150,23150,23150,23150,0
20231214,175000,1361417400,23150,23150,23150,23150,0
20231214,174900,1361417400,23150,23150,23150,23150,0
20231214,174800,1361417400,23150,23150,23150,23150,0
20231214,174700,1361417400,23150,23150,23150,23150,0
20231214,174600,1361417400,23150,23150,23150,23150,0
20231214,174500,1361417400,23150,23150,23150,23150,0
20231214,174400,1361417400,23150,23150,23150,23150,0
20231214,174300,1361417400,23150,23150,23150,23150,0
20231214,174200,1361417400,23150,23150,23150,23150,0
20231214,174100,1361417400,23150,23150,23150,23150,0
20231214,174000,1361417400,23150,23150,23150,23150,0
20231214,173900,1361417400,23150,23150,23150,23150,0
20231214,173800,1361417400,23150,23150,23150,23150,0
20231214,173700,1361417400,23150,23150,23150,23150,0
20231214,173600,1361417400,23150,23150,23150,23150,0
20231214,173500,1361417400,23150,23150,23150,23150,0
20231214,173400,1361417400,23150,23150,23150,23150,0
20231214,173300,1361417400,23150,23150,23150,23150,0
20231214,173200,1361417400,23150,23150,23150,23150,0
20231214,173100,1361417400,23150,23150,23150,23150,684
20231214,173000,1361417400,23150,23150,23150,23150,0
20231214,172900,1361417400,23150,23150,23150,23150,0
20231214,172800,1361417400,23150,23150,23150,23150,0
20231214,172700,1361417400,23150,23150,23150,23150,0
20231214,172600,1361417400,23150,23150,23150,23150,0
20231214,172500,1361417400,23150,23150,23150,23150,0
20231214,172400,1361417400,23150,23150,23150,23150,0
20231214,172300,1361417400,23150,23150,23150,23150,0
20231214,172200,1361417400,23150,23150,23150,23150,0
20231214,172100,1361417400,23150,23150,23150,23150,0
20231214,172000,1361417400,23150,23150,23150,23150,0
20231214,171900,1361417400,23150,23150,23150,23150,0
20231214,171800,1361417400,23150,23150,23150,23150,0
20231214,171700,1361417400,23150,23150,23150,23150,0
20231214,171600,1361417400,23150,23150,23150,23150,0
20231214,171500,1361417400,23150,23150,23150,23150,0
20231214,171400,1361417400,23150,23150,23150,23150,0
20231214,171300,1361417400,23150,23150,23150,23150,0
20231214,171200,1361417400,23150,23150,23150,23150,0
20231214,171100,1361417400,23150,23150,23150,23150,0
20231214,171000,1361417400,23150,23150,23150,23150,0
20231214,170900,1361417400,23150,23150,23150,23150,0
20231214,170800,1361417400,23150,23150,23150,23150,0
20231214,170700,1361417400,23150,23150,23150,23150,0
20231214,170600,1361417400,23150,23150,23150,23150,0
20231214,170500,1361417400,23150,23150,23150,23150,0
20231214,170400,1361417400,23150,23150,23150,23150,0
20231214,170300,1361417400,23150,23150,23150,23150,0
20231214,170200,1361417400,23150,23150,23150,23150,0
20231214,170100,1361417400,23150,23150,23150,23150,684
20231214,170000,1361417400,23150,23150,23150,23150,0
20231214,165900,1361417400,23150,23150,23150,23150,0
20231214,165800,1361417400,23150,23150,23150,23150,0
20231214,165700,1361417400,23150,23150,23150,23150,0
20231214,165600,1361417400,23150,23150,23150,23150,0
20231214,165500,1361417400,23150,23150,23150,23150,0
20231214,165400,1361417400,23150,23150,23150,23150,0
20231214,165300,1361417400,23150,23150,23150,23150,0
20231214,165200,1361417400,23150,23150,23150,23150,0
20231214,165100,1361417400,23150,23150,23150,23150,0
20231214,165000,1361417400,23150,23150,23150,23150,0
20231214,164900,1361417400,23150,23150,23150,23150,0
20231214,164800,1361417400,23150,23150,23150,23150,0
20231214,164700,1361417400,23150,23150,23150,23150,0
20231214,164600,1361417400,23150,23150,23150,23150,0
20231214,164500,1361417400,23150,23150,23150,23150,0
20231214,164400,1361417400,23150,23150,23150,23150,0
20231214,164300,1361417400,23150,23150,23150,23150,0
20231214,164200,1361417400,23150,23150,23150,23150,0
20231214,164100,1361417400,23150,23150,23150,23150,0
20231214,164000,1361417400,23150,23150,23150,23150,0
20231214,163900,1361417400,23150,23150,23150,23150,0
20231214,163800,1361417400,23150,23150,23150,23150,0
20231214,163700,1361417400,23150,23150,23150,23150,0
20231214,163600,1361417400,23150,23150,23150,23150,0
20231214,163500,1361417400,23150,23150,23150,23150,0
20231214,163400,1361417400,23150,23150,23150,23150,0
20231214,163300,1361417400,23150,23150,23150,23150,0
20231214,163200,1361417400,23150,23150,23150,23150,0
20231214,163100,1361417400,23150,23150,23150,23150,684
20231214,163000,1361417400,23150,23150,23150,23150,0
20231214,162900,1361417400,23150,23150,23150,23150,0
20231214,162800,1361417400,23150,23150,23150,23150,0
20231214,162700,1361417400,23150,23150,23150,23150,0
20231214,162600,1361417400,23150,23150,23150,23150,0
20231214,162500,1361417400,23150,23150,23150,23150,0
20231214,162400,1361417400,23150,23150,23150,23150,0
20231214,162300,1361417400,23150,23150,23150,23150,0
20231214,162200,1361417400,23150,23150,23150,23150,0
20231214,162100,1361417400,23150,23150,23150,23150,0
20231214,162000,1361417400,23150,23150,23150,23150,0
20231214,161900,1361417400,23150,23150,23150,23150,0
20231214,161800,1361417400,23150,23150,23150,23150,0
20231214,161700,1361417400,23150,23150,23150,23150,0
20231214,161600,1361417400,23150,23150,23150,23150,0
20231214,161500,1361417400,23150,23150,23150,23150,0
20231214,161400,1361417400,23150,23150,23150,23150,0
20231214,161300,1361417400,23150,23150,23150,23150,0
20231214,161200,1361417400,23150,23150,23150,23150,0
20231214,161100,1361417400,23150,23150,23150,23150,0
20231214,161000,1361417400,23150,23150,23150,23150,0
20231214,160900,1361417400,23150,23150,23150,23150,0
20231214,160800,1361417400,23150,23150,23150,23150,0
20231214,160700,1361417400,23150,23150,23150,23150,0
20231214,160600,1361417400,23150,23150,23150,23150,0
20231214,160500,1361417400,23150,23150,23150,23150,0
20231214,160400,1361417400,23150,23150,23150,23150,0
20231214,160300,1361417400,23150,23150,23150,23150,0
20231214,160200,1361417400,23150,23150,23150,23150,0
20231214,160100,1361417400,23150,23150,23150,23150,684
20231214,160000,1361417400,23150,23150,23150,23150,0
20231214,155900,1361417400,23150,23150,23150,23150,0
20231214,155800,1361417400,23150,23150,23150,23150,0
20231214,155700,1361417400,23150,23150,23150,23150,0
20231214,155600,1361417400,23150,23150,23150,23150,0
20231214,155500,1361417400,23150,23150,23150,23150,0
20231214,155400,1361417400,23150,23150,23150,23150,0
20231214,155300,1361417400,23150,23150,23150,23150,0
20231214,155200,1361417400,23150,23150,23150,23150,0
20231214,155100,1361417400,23150,23150,23150,23150,0
20231214,155000,1361417400,23150,23150,23150,23150,0
20231214,154900,1361417400,23150,23150,23150,23150,0
20231214,154800,1361417400,23150,23150,23150,23150,0
20231214,154700,1361417400,23150,23150,23150,23150,0
20231214,154600,1361417400,23150,23150,23150,23150,0
20231214,154500,1361417400,23150,23150,23150,23150,0
20231214,154400,1361417400,23150,23150,23150,23150,0
20231214,154300,1361417400,23150,23150,23150,23150,0
20231214,154200,1361417400,23150,23150,23150,23150,0
20231214,154100,1361417400,23150,23150,23150,23150,0
20231214,154000,1361417400,23150,23150,23150,23150,0
20231214,153900,1361417400,23150,23150,23150,23150,0
20231214,153800,1361417400,23150,23150,23150,23150,0
20231214,153700,1361417400,23150,23150,23150,23150,0
20231214,153600,1361417400,23150,23150,23150,23150,0
20231214,153500,1361417400,23150,23150,23150,23150,0
20231214,153400,1361417400,23150,23150,23150,23150,0
20231214,153300,1361417400,23150,23150,23150,23150,0
20231214,153200,1361417400,23150,23150,23150,23150,0
20231214,153100,1361417400,23150,23150,23150,23150,684
20231214,153000,1361417400,23150,23150,23150,23150,684
20231214,152900,1345582800,23250,23250,23250,23250,0
20231214,152800,1345582800,23250,23250,23250,23250,0
20231214,152700,1345582800,23250,23250,23250,23250,0
20231214,152600,1345582800,23250,23250,23250,23250,0
20231214,152500,1345582800,23250,23250,23250,23250,0
20231214,152400,1345582800,23250,23250,23250,23250,0
20231214,152300,1345582800,23250,23250,23250,23250,0
20231214,152200,1345582800,23250,23250,23250,23250,0
20231214,152100,1345582800,23250,23250,23250,23250,0
20231214,152000,1345582800,23250,23250,23250,23250,0
20231214,151900,1345582800,23250,23200,23250,23200,330
20231214,151800,1337916600,23200,23250,23300,23200,458
20231214,151700,1327268750,23300,23300,23300,23300,26
20231214,151600,1326662950,23250,23300,23300,23250,62
20231214,151500,1325218400,23300,23250,23300,23250,32
20231214,151400,1324473650,23300,23250,23300,23250,51
20231214,151300,1323286200,23300,23250,23300,23250,20
20231214,151200,1322820350,23300,23300,23300,23250,67
20231214,151100,1321259300,23300,23350,23350,23300,76
20231214,151000,1319486900,23300,23300,23300,23300,34
20231214,150900,1318694700,23350,23250,23350,23250,207
20231214,150800,1313870700,23300,23250,23300,23250,82
20231214,150700,1311963500,23250,23250,23250,23250,228
20231214,150600,1306662500,23200,23250,23250,23200,15
20231214,150500,1306313800,23250,23200,23250,23200,42
20231214,150400,1305337350,23250,23200,23250,23200,27
20231214,150300,1304709650,23250,23300,23300,23250,41
20231214,150200,1303754800,23400,23250,23400,23250,104
20231214,150100,1301335450,23400,23250,23400,23250,45
20231214,150000,1300287250,23300,23400,23450,23300,197
20231214,145900,1295692400,23450,23450,23450,23450,72
20231214,145800,1294004000,23450,23450,23450,23350,139
20231214,145700,1290749450,23450,23400,23450,23350,91
20231214,145600,1288618300,23400,23350,23400,23350,296
20231214,145500,1281703100,23400,23400,23450,23300,745
20231214,145400,1264332000,23350,23400,23450,23350,154
20231214,145300,1260731300,23400,23400,23400,23350,110
20231214,145200,1258158500,23350,23400,23400,23350,113
20231214,145100,1255518750,23400,23400,23400,23400,106
20231214,145000,1253038350,23350,23450,23450,23350,286
20231214,144900,1246352750,23450,23450,23450,23350,300
20231214,144800,1239330100,23400,23400,23400,23350,97
20231214,144700,1237060350,23400,23400,23400,23300,293
20231214,144600,1230211150,23450,23450,23450,23350,141
20231214,144500,1226907900,23400,23400,23500,23400,212
20231214,144400,1221931100,23500,23450,23500,23400,757
20231214,144300,1204161250,23450,23350,23450,23350,313
20231214,144200,1196824400,23400,23400,23400,23400,75
20231214,144100,1195069400,23350,23450,23450,23350,275
20231214,144000,1188640950,23450,23450,23450,23400,140
20231214,143900,1185359800,23400,23400,23400,23400,124
20231214,143800,1182458200,23400,23450,23450,23400,168
20231214,143700,1178519000,23400,23400,23450,23400,68
20231214,143600,1176925400,23400,23400,23400,23350,123
20231214,143500,1174047250,23400,23350,23400,23300,507
20231214,143400,1162205750,23400,23400,23400,23300,161
20231214,143300,1158440050,23350,23350,23400,23350,106
20231214,143200,1155962400,23350,23350,23350,23350,64
20231214,143100,1154468000,23350,23250,23350,23250,601
20231214,143000,1140449700,23250,23200,23300,23200,106
20231214,142900,1137981200,23250,23250,23250,23250,24
20231214,142800,1137423200,23250,23200,23250,23150,123
20231214,142700,1134569550,23200,23150,23200,23150,83
20231214,142600,1132644000,23200,23150,23200,23150,3
20231214,142500,1132574450,23200,23150,23200,23150,104
20231214,142400,1130164150,23200,23200,23200,23200,14
20231214,142300,1129839350,23200,23200,23200,23200,38
20231214,142200,1128957750,23100,23200,23200,23100,212
20231214,142100,1124059100,23200,23150,23200,23100,158
20231214,142000,1120404550,23150,23150,23150,23150,32
20231214,141900,1119663750,23100,23150,23150,23100,187
20231214,141800,1115339700,23150,23150,23150,23150,51
20231214,141700,1114159050,23100,23150,23150,23100,207
20231214,141600,1109376700,23150,23150,23150,23150,32
20231214,141500,1108635900,23150,23150,23150,23150,76
20231214,141400,1106876500,23150,23150,23150,23150,53
20231214,141300,1105649550,23150,23150,23150,23150,13
20231214,141200,1105348600,23150,23150,23150,23150,32
20231214,141100,1104607800,23150,23150,23150,23150,7
20231214,141000,1104445750,23150,23150,23150,23100,68
20231214,140900,1102871800,23150,23150,23150,23150,32
20231214,140800,1102131000,23150,23200,23200,23150,472
20231214,140700,1091204050,23200,23250,23300,23200,1147
20231214,140600,1064566050,23300,23300,23300,23300,14
20231214,140500,1064239850,23300,23350,23350,23300,165
20231214,140400,1060393650,23350,23350,23350,23350,0
20231214,140300,1060393650,23350,23300,23350,23250,92
20231214,140200,1058248300,23350,23350,23350,23250,73
20231214,140100,1056548750,23350,23300,23350,23300,118
20231214,140000,1053798850,23300,23300,23300,23300,12
20231214,135900,1053519250,23300,23300,23300,23250,171
20231214,135800,1049539950,23300,23300,23300,23250,41
20231214,135700,1048584700,23300,23300,23300,23300,4
20231214,135600,1048491500,23300,23300,23300,23300,50
20231214,135500,1047326500,23300,23350,23350,23200,1049
20231214,135400,1022937800,23300,23300,23350,23250,194
20231214,135300,1018419650,23300,23300,23300,23300,59
20231214,135200,1017044950,23350,23350,23350,23350,50
20231214,135100,1015877450,23350,23350,23350,23350,13
20231214,135000,1015573900,23300,23350,23350,23300,111
20231214,134900,1012987450,23350,23350,23350,23350,38
20231214,134800,1012100150,23350,23350,23350,23350,28
20231214,134700,1011446350,23350,23300,23350,23300,170
20231214,134600,1007485100,23350,23350,23350,23350,0
20231214,134500,1007485100,23350,23350,23350,23350,51
20231214,134400,1006294250,23350,23300,23350,23300,29
20231214,134300,1005617800,23300,23300,23300,23300,126
20231214,134200,1002682000,23350,23350,23350,23350,86
20231214,134100,1000673900,23400,23400,23400,23300,77
20231214,134000,998874200,23400,23400,23400,23300,261
20231214,133900,992788400,23350,23350,23350,23350,80
20231214,133800,990920400,23400,23400,23400,23400,35
20231214,133700,990101400,23400,23350,23400,23350,30
20231214,133600,989399950,23350,23350,23350,23350,41
20231214,133500,988442600,23350,23350,23350,23350,0
20231214,133400,988442600,23350,23350,23350,23350,44
20231214,133300,987415200,23350,23350,23350,23350,20
20231214,133200,986948200,23300,23300,23300,23300,496
20231214,133100,975391400,23350,23350,23350,23350,0
20231214,133000,975391400,23350,23350,23350,23300,211
20231214,132900,970472050,23350,23350,23350,23350,42
20231214,132800,969491350,23350,23350,23350,23350,16
20231214,132700,969117750,23350,23350,23350,23350,35
20231214,132600,968300500,23350,23350,23350,23350,32
20231214,132500,967553300,23350,23350,23350,23350,34
20231214,132400,966759400,23350,23350,23350,23350,6
20231214,132300,966619300,23350,23350,23350,23350,75
20231214,132200,964868050,23350,23300,23350,23300,15
20231214,132100,964517850,23350,23350,23350,23350,32
20231214,132000,963770650,23350,23350,23350,23350,0
20231214,131900,963770650,23350,23350,23350,23300,145
20231214,131800,960385250,23350,23350,23350,23350,14
20231214,131700,960058350,23350,23350,23350,23350,2
20231214,131600,960011650,23250,23350,23350,23250,425
20231214,131500,950109150,23350,23350,23350,23350,116
20231214,131400,947400550,23350,23350,23350,23350,33
20231214,131300,946630000,23350,23350,23350,23350,0
20231214,131200,946630000,23350,23400,23400,23350,200
20231214,131100,941957400,23400,23400,23400,23400,14
20231214,131000,941629800,23400,23400,23400,23400,32
20231214,130900,940881000,23400,23400,23400,23400,0
20231214,130800,940881000,23400,23400,23400,23400,51
20231214,130700,939687600,23350,23400,23400,23350,89
20231214,130600,937609400,23400,23350,23400,23350,235
20231214,130500,932118650,23400,23400,23400,23400,32
20231214,130400,931369850,23400,23400,23400,23350,39
20231214,130300,930457500,23400,23350,23400,23350,33
20231214,130200,929685350,23350,23350,23350,23350,0
20231214,130100,929685350,23350,23400,23400,23350,93
20231214,130000,927511550,23400,23300,23400,23300,671
20231214,125900,911864750,23300,23300,23300,23300,282
20231214,125800,905294150,23300,23350,23350,23300,35
20231214,125700,904476950,23400,23400,23400,23350,347
20231214,125600,896373600,23400,23400,23400,23400,50
20231214,125500,895203600,23400,23400,23400,23400,230
20231214,125400,889821600,23400,23400,23400,23400,44
20231214,125300,888792000,23400,23350,23400,23350,28
20231214,125200,888137300,23350,23350,23400,23350,145
20231214,125100,884749100,23350,23350,23350,23350,74
20231214,125000,883021200,23400,23400,23400,23400,92
20231214,124900,880868400,23350,23350,23400,23350,41
20231214,124800,879910350,23350,23350,23350,23350,5
20231214,124700,879793600,23350,23400,23400,23350,200
20231214,124600,875117900,23400,23400,23400,23400,33
20231214,124500,874345700,23350,23350,23350,23350,10
20231214,124400,874112200,23400,23350,23400,23350,389
20231214,124300,865024300,23350,23350,23350,23350,37
20231214,124200,864160350,23350,23350,23350,23350,33
20231214,124100,863389800,23300,23300,23300,23300,497
20231214,124000,851809700,23350,23350,23350,23350,40
20231214,123900,850875700,23350,23350,23350,23350,50
20231214,123800,849708200,23350,23350,23350,23350,15
20231214,123700,849357950,23350,23300,23350,23300,669
20231214,123600,833768650,23300,23300,23300,23300,32
20231214,123500,833023050,23300,23300,23300,23300,33
20231214,123400,832254150,23300,23300,23300,23300,32
20231214,123300,831508550,23300,23300,23300,23300,120
20231214,123200,828712550,23300,23300,23300,23300,32
20231214,123100,827966950,23300,23300,23300,23300,32
20231214,123000,827221350,23250,23300,23300,23250,52
20231214,122900,826010750,23300,23300,23300,23300,0
20231214,122800,826010750,23300,23300,23300,23300,71
20231214,122700,824356450,23300,23300,23300,23250,49
20231214,122600,823214900,23250,23250,23250,23250,10
20231214,122500,822982400,23300,23300,23300,23300,32
20231214,122400,822236800,23300,23300,23300,23300,32
20231214,122300,821491200,23250,23250,23250,23250,167
20231214,122200,817608450,23250,23250,23250,23250,3
20231214,122100,817538700,23250,23300,23300,23250,44
20231214,122000,816515550,23300,23300,23300,23300,23
20231214,121900,815979650,23300,23250,23300,23250,119
20231214,121800,813211700,23250,23250,23250,23250,0
20231214,121700,813211700,23250,23250,23250,23250,50
20231214,121600,812049200,23250,23250,23250,23250,45
20231214,121500,811002950,23250,23250,23250,23250,0
20231214,121400,811002950,23250,23250,23250,23250,94
20231214,121300,808817450,23250,23250,23250,23250,34
20231214,121200,808026950,23250,23250,23250,23250,62
20231214,121100,806585450,23250,23250,23250,23250,0
20231214,121000,806585450,23250,23250,23250,23250,32
20231214,120900,805841450,23250,23250,23250,23250,33
20231214,120800,805074200,23200,23200,23200,23200,9
20231214,120700,804865400,23200,23200,23200,23200,193
20231214,120600,800387800,23250,23250,23250,23250,50
20231214,120500,799225300,23250,23250,23250,23250,46
20231214,120400,798155800,23200,23200,23200,23200,10
20231214,120300,797923800,23250,23200,23250,23200,33
20231214,120200,797156600,23250,23250,23250,23200,25
20231214,120100,796575400,23200,23200,23200,23200,32
20231214,120000,795833000,23150,23150,23150,23150,15
20231214,115900,795485750,23200,23200,23200,23150,61
20231214,115800,794071550,23250,23200,23250,23200,49
20231214,115700,792934250,23200,23150,23200,23150,17
20231214,115600,792540350,23150,23200,23200,23150,39
20231214,115500,791635900,23250,23200,23250,23200,22
20231214,115400,791125000,23200,23200,23200,23200,43
20231214,115300,790127400,23150,23150,23150,23150,10
20231214,115200,789895900,23200,23200,23200,23200,32
20231214,115100,789153500,23250,23250,23250,23200,64
20231214,115000,787667850,23200,23200,23250,23150,113
20231214,114900,785045250,23150,23150,23150,23150,9
20231214,114800,784836900,23150,23150,23150,23150,14
20231214,114700,784512800,23200,23200,23200,23150,326
20231214,114600,776950100,23150,23100,23150,23100,45
20231214,114500,775909000,23100,23150,23150,23100,54
20231214,114400,774659000,23150,23050,23200,23050,27
20231214,114300,774035150,23200,23050,23200,23050,160
20231214,114200,770333400,23050,23050,23050,23050,16
20231214,114100,769964600,23050,23050,23050,23050,8
20231214,114000,769780200,23150,23050,23150,23050,31
20231214,113900,769064600,23000,22950,23000,22950,21
20231214,113800,768582050,22950,22950,22950,22950,16
20231214,113700,768214850,23000,23000,23000,23000,5
20231214,113600,768099850,23100,22950,23100,22900,337
20231214,113500,760365550,22950,22950,22950,22950,532
20231214,113400,748156150,22950,23000,23000,22950,41
20231214,113300,747213600,22950,23000,23000,22950,33
20231214,113200,746455300,23000,23000,23000,22950,55
20231214,113100,745190750,22950,22950,22950,22950,13
20231214,113000,744892400,22950,22950,23000,22950,43
20231214,112900,743903900,22950,22950,23000,22950,56
20231214,112800,742617150,23000,23000,23000,22950,1039
20231214,112700,718739200,23000,23050,23050,23000,14
20231214,112600,718416750,23050,23000,23050,23000,31
20231214,112500,717702600,23050,23000,23050,22950,56
20231214,112400,716413200,23000,23000,23000,23000,20
20231214,112300,715953200,23000,23000,23000,23000,566
20231214,112200,702935200,22950,23000,23000,22950,27
20231214,112100,702314600,23000,23000,23000,22950,61
20231214,112000,700912400,22950,23000,23000,22950,95
20231214,111900,698727800,22950,22950,23000,22950,250
20231214,111800,692988550,22950,23000,23000,22950,41
20231214,111700,692045950,22950,22950,23000,22950,47
20231214,111600,690965700,22950,22950,22950,22950,14
20231214,111500,690644400,23000,22950,23000,22950,41
20231214,111400,689701850,23000,23000,23050,22950,220
20231214,111300,684639950,23000,23000,23000,23000,8
20231214,111200,684455950,23000,22950,23000,22950,14
20231214,111100,684134250,22950,23050,23050,22950,171
20231214,111000,680207800,23100,23050,23100,23000,248
20231214,110900,674494100,23100,23100,23100,23100,0
20231214,110800,674494100,23100,23050,23100,23050,58
20231214,110700,673155600,23150,23150,23150,23050,258
20231214,110600,667205000,23100,23100,23100,23100,15
20231214,110500,666858500,23100,23250,23250,23100,245
20231214,110400,661186150,23250,23200,23250,23200,304
20231214,110300,654133300,23300,23200,23300,23200,71
20231214,110200,652481800,23250,23250,23250,23250,0
20231214,110100,652481800,23250,23250,23250,23250,32
20231214,110000,651737800,23250,23300,23300,23250,83
20231214,105900,649807550,23300,23300,23300,23250,69
20231214,105800,648201450,23300,23250,23300,23250,250
20231214,105700,642382550,23250,23250,23250,23250,59
20231214,105600,641010800,23250,23250,23250,23250,33
20231214,105500,640243550,23250,23250,23250,23250,43
20231214,105400,639243800,23250,23200,23250,23200,353
20231214,105300,631036900,23200,23200,23200,23200,0
20231214,105200,631036900,23200,23200,23200,23200,32
20231214,105100,630294500,23200,23200,23200,23200,0
20231214,105000,630294500,23200,23150,23200,23150,49
20231214,104900,629158000,23150,23250,23250,23150,168
20231214,104800,625259950,23250,23200,23250,23200,46
20231214,104700,624192050,23250,23300,23300,23250,595
20231214,104600,610358050,23300,23250,23300,23250,73
20231214,104500,608657250,23250,23250,23250,23250,172
20231214,104400,604658250,23200,23200,23200,23200,229
20231214,104300,599345450,23200,23200,23200,23200,40
20231214,104200,598417450,23150,23150,23150,23150,67
20231214,104100,596866400,23200,23100,23200,23100,94
20231214,104000,594693250,23100,23100,23100,23100,3
20231214,103900,594623950,23050,23050,23050,23050,640
20231214,103800,579871950,23000,22850,23000,22850,1422
20231214,103700,547260650,22800,22850,22850,22800,34
20231214,103600,546483850,22850,22850,22850,22850,0
20231214,103500,546483850,22850,22850,22850,22850,8
20231214,103400,546301050,22800,22800,22800,22800,156
20231214,103300,542744250,22750,22800,22800,22750,12
20231214,103200,542471000,22800,22850,22850,22800,380
20231214,103100,533805400,22850,22850,22850,22850,2
20231214,103000,533759700,22850,22850,22850,22850,370
20231214,102900,525305200,22900,22900,22900,22900,1
20231214,102800,525282300,22900,22900,22900,22900,32
20231214,102700,524549500,22900,22900,22900,22850,89
20231214,102600,522514300,22900,22900,22900,22900,32
20231214,102500,521781500,22850,22850,22850,22850,30
20231214,102400,521096000,22900,22900,22900,22900,57
20231214,102300,519790700,22900,22900,22900,22900,76
20231214,102200,518050300,22850,22850,22850,22850,0
20231214,102100,518050300,22850,22900,22900,22850,35
20231214,102000,517248950,22900,22900,22900,22900,0
20231214,101900,517248950,22900,22700,22900,22700,391
20231214,101800,508335350,22750,22750,22750,22750,0
20231214,101700,508335350,22750,22750,22750,22750,32
20231214,101600,507607350,22750,22850,22850,22750,196
20231214,101500,503143500,22800,22800,22800,22800,609
20231214,101400,489258300,22800,22850,22850,22800,45
20231214,101300,488230700,22800,22850,22850,22800,88
20231214,101200,486221150,22900,22850,22900,22850,64
20231214,101100,484758250,22850,22850,22850,22850,0
20231214,101000,484758250,22850,22850,22850,22800,664
20231214,100900,469587500,22850,22900,22900,22850,6
20231214,100800,469450250,22900,22900,22900,22900,65
20231214,100700,467961750,22900,22900,22900,22900,0
20231214,100600,467961750,22900,22900,22900,22900,38
20231214,100500,467091550,22900,22900,22900,22900,33
20231214,100400,466335850,22900,22850,22900,22850,233
20231214,100300,461010150,22850,22900,22900,22850,98
20231214,100200,458769250,22900,22900,22900,22900,0
20231214,100100,458769250,22900,22900,22900,22850,570
20231214,100000,445727750,23000,22900,23000,22900,29
20231214,095900,445063550,22950,22950,23000,22950,163
20231214,095800,441321100,23000,23000,23000,23000,0
20231214,095700,441321100,23000,23000,23000,23000,64
20231214,095600,439849100,22950,22950,22950,22950,24
20231214,095500,439298300,22900,23000,23000,22900,405
20231214,095400,430013800,23000,23000,23000,23000,31
20231214,095300,429300800,23000,22950,23000,22950,74
20231214,095200,427600900,23000,23000,23000,23000,47
20231214,095100,426519900,23000,23000,23000,23000,0
20231214,095000,426519900,23000,22950,23000,22900,512
20231214,094900,414782700,22950,22950,22950,22950,20
20231214,094800,414323700,23000,23000,23000,23000,33
20231214,094700,413564700,22950,23000,23000,22950,22
20231214,094600,413058900,23000,22950,23000,22950,160
20231214,094500,409383650,22950,22950,22950,22950,12
20231214,094400,409108250,23000,23000,23000,23000,32
20231214,094300,408372250,23000,23000,23000,23000,87
20231214,094200,406371250,23000,22950,23000,22900,149
20231214,094100,402957150,22900,22900,22900,22900,0
20231214,094000,402957150,22900,22900,22900,22900,106
20231214,093900,400529750,22850,22850,23050,22850,972
20231214,093800,378300500,22850,22850,22850,22850,162
20231214,093700,374598800,22850,22850,22900,22850,543
20231214,093600,362189650,22850,22850,22850,22850,5
20231214,093500,362075400,22900,22950,22950,22900,193
20231214,093400,357647350,22950,23000,23000,22950,51
20231214,093300,356475400,22950,23050,23050,22950,259
20231214,093200,350519550,23200,23200,23200,23100,96
20231214,093100,348296450,23050,23200,23200,23050,204
20231214,093000,343563800,23050,23000,23050,23000,486
20231214,092900,332384550,23000,23000,23000,23000,50
20231214,092800,331234550,23000,23000,23000,23000,22
20231214,092700,330728550,22950,22900,22950,22900,12
20231214,092600,330453700,22900,22900,22900,22900,202
20231214,092500,325827900,22900,22800,22900,22800,5
20231214,092400,325713600,22850,22750,22850,22700,219
20231214,092300,320731100,22750,22750,22750,22750,331
20231214,092200,313200850,22750,22850,23000,22700,1673
20231214,092100,275091350,22900,23050,23100,22900,1132
20231214,092000,249098200,23100,23050,23100,22900,1017
20231214,091900,225766350,22950,23250,23250,22950,3215
20231214,091800,151780950,23200,23250,23250,23200,13
20231214,091700,151479000,23250,23150,23250,23150,127
20231214,091600,148537400,23050,23050,23050,23000,415
20231214,091500,138972150,23050,23050,23050,23050,248
20231214,091400,133255750,23050,23050,23050,23050,56
20231214,091300,131964950,23200,23050,23200,23000,1801
20231214,091200,90285700,23050,23050,23050,23050,0
20231214,091100,90285700,23050,23050,23050,23050,2
20231214,091000,90239600,23050,23050,23050,23050,153
20231214,090900,86712950,23050,23100,23100,23050,93
20231214,090800,84567300,23150,23150,23150,23150,1
20231214,090700,84544150,23000,23000,23050,23000,1132
20231214,090600,58482950,23000,23200,23200,23000,503
20231214,090500,46813950,23300,23300,23300,23300,7
20231214,090400,46650850,23150,23100,23150,23100,54
20231214,090300,45402950,23100,23200,23200,23000,1049
20231214,090200,21178800,23200,23200,23200,23150,582
20231214,090100,7678850,23450,23150,23450,23150,27
20231214,090000,7052900,23400,23250,23400,23250,303