KissMeData/000500/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,183100,2048245500,23650,23650,23650,23650,8364
20231215,183000,2048245500,23650,23650,23650,23650,0
20231215,182900,2048245500,23650,23650,23650,23650,0
20231215,182800,2048245500,23650,23650,23650,23650,0
20231215,182700,2048245500,23650,23650,23650,23650,0
20231215,182600,2048245500,23650,23650,23650,23650,0
20231215,182500,2048245500,23650,23650,23650,23650,0
20231215,182400,2048245500,23650,23650,23650,23650,0
20231215,182300,2048245500,23650,23650,23650,23650,0
20231215,182200,2048245500,23650,23650,23650,23650,0
20231215,182100,2048245500,23650,23650,23650,23650,0
20231215,182000,2048245500,23650,23650,23650,23650,0
20231215,181900,2048245500,23650,23650,23650,23650,0
20231215,181800,2048245500,23650,23650,23650,23650,0
20231215,181700,2048245500,23650,23650,23650,23650,0
20231215,181600,2048245500,23650,23650,23650,23650,0
20231215,181500,2048245500,23650,23650,23650,23650,0
20231215,181400,2048245500,23650,23650,23650,23650,0
20231215,181300,2048245500,23650,23650,23650,23650,0
20231215,181200,2048245500,23650,23650,23650,23650,0
20231215,181100,2048245500,23650,23650,23650,23650,0
20231215,181000,2048245500,23650,23650,23650,23650,0
20231215,180900,2048245500,23650,23650,23650,23650,0
20231215,180800,2048245500,23650,23650,23650,23650,0
20231215,180700,2048245500,23650,23650,23650,23650,0
20231215,180600,2048245500,23650,23650,23650,23650,0
20231215,180500,2048245500,23650,23650,23650,23650,0
20231215,180400,2048245500,23650,23650,23650,23650,0
20231215,180300,2048245500,23650,23650,23650,23650,0
20231215,180200,2048245500,23650,23650,23650,23650,0
20231215,180100,2048245500,23650,23650,23650,23650,8364
20231215,180000,2048245500,23650,23650,23650,23650,0
20231215,175900,2048245500,23650,23650,23650,23650,0
20231215,175800,2048245500,23650,23650,23650,23650,0
20231215,175700,2048245500,23650,23650,23650,23650,0
20231215,175600,2048245500,23650,23650,23650,23650,0
20231215,175500,2048245500,23650,23650,23650,23650,0
20231215,175400,2048245500,23650,23650,23650,23650,0
20231215,175300,2048245500,23650,23650,23650,23650,0
20231215,175200,2048245500,23650,23650,23650,23650,0
20231215,175100,2048245500,23650,23650,23650,23650,0
20231215,175000,2048245500,23650,23650,23650,23650,0
20231215,174900,2048245500,23650,23650,23650,23650,0
20231215,174800,2048245500,23650,23650,23650,23650,0
20231215,174700,2048245500,23650,23650,23650,23650,0
20231215,174600,2048245500,23650,23650,23650,23650,0
20231215,174500,2048245500,23650,23650,23650,23650,0
20231215,174400,2048245500,23650,23650,23650,23650,0
20231215,174300,2048245500,23650,23650,23650,23650,0
20231215,174200,2048245500,23650,23650,23650,23650,0
20231215,174100,2048245500,23650,23650,23650,23650,0
20231215,174000,2048245500,23650,23650,23650,23650,0
20231215,173900,2048245500,23650,23650,23650,23650,0
20231215,173800,2048245500,23650,23650,23650,23650,0
20231215,173700,2048245500,23650,23650,23650,23650,0
20231215,173600,2048245500,23650,23650,23650,23650,0
20231215,173500,2048245500,23650,23650,23650,23650,0
20231215,173400,2048245500,23650,23650,23650,23650,0
20231215,173300,2048245500,23650,23650,23650,23650,0
20231215,173200,2048245500,23650,23650,23650,23650,0
20231215,173100,2048245500,23650,23650,23650,23650,8364
20231215,173000,2048245500,23650,23650,23650,23650,0
20231215,172900,2048245500,23650,23650,23650,23650,0
20231215,172800,2048245500,23650,23650,23650,23650,0
20231215,172700,2048245500,23650,23650,23650,23650,0
20231215,172600,2048245500,23650,23650,23650,23650,0
20231215,172500,2048245500,23650,23650,23650,23650,0
20231215,172400,2048245500,23650,23650,23650,23650,0
20231215,172300,2048245500,23650,23650,23650,23650,0
20231215,172200,2048245500,23650,23650,23650,23650,0
20231215,172100,2048245500,23650,23650,23650,23650,0
20231215,172000,2048245500,23650,23650,23650,23650,0
20231215,171900,2048245500,23650,23650,23650,23650,0
20231215,171800,2048245500,23650,23650,23650,23650,0
20231215,171700,2048245500,23650,23650,23650,23650,0
20231215,171600,2048245500,23650,23650,23650,23650,0
20231215,171500,2048245500,23650,23650,23650,23650,0
20231215,171400,2048245500,23650,23650,23650,23650,0
20231215,171300,2048245500,23650,23650,23650,23650,0
20231215,171200,2048245500,23650,23650,23650,23650,0
20231215,171100,2048245500,23650,23650,23650,23650,0
20231215,171000,2048245500,23650,23650,23650,23650,0
20231215,170900,2048245500,23650,23650,23650,23650,0
20231215,170800,2048245500,23650,23650,23650,23650,0
20231215,170700,2048245500,23650,23650,23650,23650,0
20231215,170600,2048245500,23650,23650,23650,23650,0
20231215,170500,2048245500,23650,23650,23650,23650,0
20231215,170400,2048245500,23650,23650,23650,23650,0
20231215,170300,2048245500,23650,23650,23650,23650,0
20231215,170200,2048245500,23650,23650,23650,23650,0
20231215,170100,2048245500,23650,23650,23650,23650,8364
20231215,170000,2048245500,23650,23650,23650,23650,0
20231215,165900,2048245500,23650,23650,23650,23650,0
20231215,165800,2048245500,23650,23650,23650,23650,0
20231215,165700,2048245500,23650,23650,23650,23650,0
20231215,165600,2048245500,23650,23650,23650,23650,0
20231215,165500,2048245500,23650,23650,23650,23650,0
20231215,165400,2048245500,23650,23650,23650,23650,0
20231215,165300,2048245500,23650,23650,23650,23650,0
20231215,165200,2048245500,23650,23650,23650,23650,0
20231215,165100,2048245500,23650,23650,23650,23650,0
20231215,165000,2048245500,23650,23650,23650,23650,0
20231215,164900,2048245500,23650,23650,23650,23650,0
20231215,164800,2048245500,23650,23650,23650,23650,0
20231215,164700,2048245500,23650,23650,23650,23650,0
20231215,164600,2048245500,23650,23650,23650,23650,0
20231215,164500,2048245500,23650,23650,23650,23650,0
20231215,164400,2048245500,23650,23650,23650,23650,0
20231215,164300,2048245500,23650,23650,23650,23650,0
20231215,164200,2048245500,23650,23650,23650,23650,0
20231215,164100,2048245500,23650,23650,23650,23650,0
20231215,164000,2048245500,23650,23650,23650,23650,0
20231215,163900,2048245500,23650,23650,23650,23650,0
20231215,163800,2048245500,23650,23650,23650,23650,0
20231215,163700,2048245500,23650,23650,23650,23650,0
20231215,163600,2048245500,23650,23650,23650,23650,0
20231215,163500,2048245500,23650,23650,23650,23650,0
20231215,163400,2048245500,23650,23650,23650,23650,0
20231215,163300,2048245500,23650,23650,23650,23650,0
20231215,163200,2048245500,23650,23650,23650,23650,0
20231215,163100,2048245500,23650,23650,23650,23650,8364
20231215,163000,2048245500,23650,23650,23650,23650,0
20231215,162900,2048245500,23650,23650,23650,23650,0
20231215,162800,2048245500,23650,23650,23650,23650,0
20231215,162700,2048245500,23650,23650,23650,23650,0
20231215,162600,2048245500,23650,23650,23650,23650,0
20231215,162500,2048245500,23650,23650,23650,23650,0
20231215,162400,2048245500,23650,23650,23650,23650,0
20231215,162300,2048245500,23650,23650,23650,23650,0
20231215,162200,2048245500,23650,23650,23650,23650,0
20231215,162100,2048245500,23650,23650,23650,23650,0
20231215,162000,2048245500,23650,23650,23650,23650,0
20231215,161900,2048245500,23650,23650,23650,23650,0
20231215,161800,2048245500,23650,23650,23650,23650,0
20231215,161700,2048245500,23650,23650,23650,23650,0
20231215,161600,2048245500,23650,23650,23650,23650,0
20231215,161500,2048245500,23650,23650,23650,23650,0
20231215,161400,2048245500,23650,23650,23650,23650,0
20231215,161300,2048245500,23650,23650,23650,23650,0
20231215,161200,2048245500,23650,23650,23650,23650,0
20231215,161100,2048245500,23650,23650,23650,23650,0
20231215,161000,2048245500,23650,23650,23650,23650,0
20231215,160900,2048245500,23650,23650,23650,23650,0
20231215,160800,2048245500,23650,23650,23650,23650,0
20231215,160700,2048245500,23650,23650,23650,23650,0
20231215,160600,2048245500,23650,23650,23650,23650,0
20231215,160500,2048245500,23650,23650,23650,23650,0
20231215,160400,2048245500,23650,23650,23650,23650,0
20231215,160300,2048245500,23650,23650,23650,23650,0
20231215,160200,2048245500,23650,23650,23650,23650,0
20231215,160100,2048245500,23650,23650,23650,23650,8364
20231215,160000,2048245500,23650,23650,23650,23650,0
20231215,155900,2048245500,23650,23650,23650,23650,0
20231215,155800,2048245500,23650,23650,23650,23650,0
20231215,155700,2048245500,23650,23650,23650,23650,0
20231215,155600,2048245500,23650,23650,23650,23650,0
20231215,155500,2048245500,23650,23650,23650,23650,0
20231215,155400,2048245500,23650,23650,23650,23650,0
20231215,155300,2048245500,23650,23650,23650,23650,0
20231215,155200,2048245500,23650,23650,23650,23650,0
20231215,155100,2048245500,23650,23650,23650,23650,0
20231215,155000,2048245500,23650,23650,23650,23650,0
20231215,154900,2048245500,23650,23650,23650,23650,0
20231215,154800,2048245500,23650,23650,23650,23650,0
20231215,154700,2048245500,23650,23650,23650,23650,0
20231215,154600,2048245500,23650,23650,23650,23650,0
20231215,154500,2048245500,23650,23650,23650,23650,0
20231215,154400,2048245500,23650,23650,23650,23650,0
20231215,154300,2048245500,23650,23650,23650,23650,0
20231215,154200,2048245500,23650,23650,23650,23650,0
20231215,154100,2048245500,23650,23650,23650,23650,0
20231215,154000,2048245500,23650,23650,23650,23650,0
20231215,153900,2048245500,23650,23650,23650,23650,0
20231215,153800,2048245500,23650,23650,23650,23650,0
20231215,153700,2048245500,23650,23650,23650,23650,0
20231215,153600,2048245500,23650,23650,23650,23650,0
20231215,153500,2048245500,23650,23650,23650,23650,0
20231215,153400,2048245500,23650,23650,23650,23650,0
20231215,153300,2048245500,23650,23650,23650,23650,0
20231215,153200,2048245500,23650,23650,23650,23650,0
20231215,153100,2048245500,23650,23650,23650,23650,8364
20231215,153000,2048245500,23650,23650,23650,23650,8364
20231215,152900,1850436900,23500,23500,23500,23500,0
20231215,152800,1850436900,23500,23500,23500,23500,0
20231215,152700,1850436900,23500,23500,23500,23500,0
20231215,152600,1850436900,23500,23500,23500,23500,0
20231215,152500,1850436900,23500,23500,23500,23500,0
20231215,152400,1850436900,23500,23500,23500,23500,0
20231215,152300,1850436900,23500,23500,23500,23500,0
20231215,152200,1850436900,23500,23500,23500,23500,0
20231215,152100,1850436900,23500,23500,23500,23500,0
20231215,152000,1850436900,23500,23500,23500,23500,0
20231215,151900,1850436900,23500,23500,23500,23500,0
20231215,151800,1850436900,23500,23500,23500,23500,2
20231215,151700,1850389900,23500,23550,23550,23500,475
20231215,151600,1839220550,23550,23500,23550,23500,124
20231215,151500,1836301600,23550,23500,23550,23500,218
20231215,151400,1831176850,23500,23500,23500,23500,38
20231215,151300,1830283850,23500,23500,23500,23500,157
20231215,151200,1826594350,23500,23500,23500,23500,23
20231215,151100,1826053850,23500,23500,23500,23450,36
20231215,151000,1825208250,23500,23450,23500,23450,172
20231215,150900,1821168450,23450,23500,23500,23450,54
20231215,150800,1819900150,23500,23450,23500,23450,457
20231215,150700,1809175900,23450,23500,23500,23450,10
20231215,150600,1808940950,23450,23500,23500,23450,145
20231215,150500,1805534200,23500,23450,23500,23450,60
20231215,150400,1804124600,23450,23500,23500,23450,46
20231215,150300,1803045100,23500,23500,23500,23500,122
20231215,150200,1800178100,23500,23500,23500,23500,58
20231215,150100,1798815100,23500,23450,23500,23450,128
20231215,150000,1795808700,23450,23450,23450,23400,22
20231215,145900,1795293650,23450,23500,23500,23450,196
20231215,145800,1790691750,23500,23500,23500,23400,320
20231215,145700,1783186950,23500,23550,23550,23500,114
20231215,145600,1780504950,23550,23550,23550,23550,122
20231215,145500,1777631850,23550,23500,23550,23500,122
20231215,145400,1774759050,23500,23550,23550,23500,170
20231215,145300,1770758350,23550,23500,23550,23500,1086
20231215,145200,1745237200,23500,23500,23500,23500,117
20231215,145100,1742487700,23450,23450,23450,23450,1123
20231215,145000,1716153350,23450,23450,23450,23450,69
20231215,144900,1714535300,23450,23500,23500,23400,311
20231215,144800,1707248950,23500,23450,23500,23450,47
20231215,144700,1706146000,23500,23450,23500,23300,155
20231215,144600,1702508150,23350,23500,23500,23350,308
20231215,144500,1695298650,23500,23450,23500,23450,184
20231215,144400,1690981000,23400,23500,23500,23400,172
20231215,144300,1686951400,23400,23400,23400,23400,161
20231215,144200,1683184000,23500,23500,23500,23450,202
20231215,144100,1678440350,23500,23500,23500,23450,65
20231215,144000,1676915750,23250,23500,23550,23250,402
20231215,143900,1667497750,23500,23550,23550,23500,66
20231215,143800,1665946600,23450,23500,23550,23400,198
20231215,143700,1661293700,23500,23450,23500,23450,56
20231215,143600,1659980300,23450,23500,23500,23250,1356
20231215,143500,1628303350,23500,23500,23500,23500,194
20231215,143400,1623744350,23500,23500,23500,23500,67
20231215,143300,1622169850,23450,23500,23500,23450,233
20231215,143200,1616699500,23500,23500,23550,23450,221
20231215,143100,1611513350,23550,23500,23550,23500,136
20231215,143000,1608314800,23500,23550,23550,23500,140
20231215,142900,1605024650,23500,23500,23550,23500,118
20231215,142800,1602251400,23500,23500,23500,23500,122
20231215,142700,1599384400,23500,23500,23500,23450,131
20231215,142600,1596311550,23500,23500,23500,23500,232
20231215,142500,1590859550,23500,23500,23500,23500,76
20231215,142400,1589073550,23500,23500,23500,23500,183
20231215,142300,1584773050,23450,23450,23500,23450,376
20231215,142200,1575955600,23500,23550,23550,23500,132
20231215,142100,1572853450,23550,23500,23550,23500,562
20231215,142000,1559640600,23500,23500,23500,23500,23
20231215,141900,1559100100,23450,23500,23500,23450,293
20231215,141800,1552223100,23500,23500,23500,23500,127
20231215,141700,1549238600,23500,23500,23500,23500,183
20231215,141600,1544938100,23500,23450,23500,23450,113
20231215,141500,1542286700,23500,23500,23500,23450,55
20231215,141400,1540996600,23450,23500,23500,23450,190
20231215,141300,1536534400,23500,23450,23500,23450,148
20231215,141200,1533063200,23500,23500,23500,23500,177
20231215,141100,1528903700,23400,23500,23500,23400,78
20231215,141000,1527074400,23500,23500,23500,23450,193
20231215,140900,1522538950,23450,23450,23450,23450,83
20231215,140800,1520592600,23500,23450,23500,23450,171
20231215,140700,1516577200,23550,23550,23550,23550,131
20231215,140600,1513492150,23550,23500,23550,23400,2068
20231215,140500,1465078350,23550,23500,23550,23500,137
20231215,140400,1461854100,23500,23500,23550,23500,200
20231215,140300,1457147150,23500,23500,23500,23500,137
20231215,140200,1453927650,23500,23500,23500,23500,69
20231215,140100,1452306150,23500,23550,23550,23500,204
20231215,140000,1447511300,23550,23500,23550,23500,264
20231215,135900,1441299150,23500,23500,23500,23500,28
20231215,135800,1440641150,23500,23500,23500,23500,179
20231215,135700,1436434650,23500,23450,23500,23450,80
20231215,135600,1434554850,23450,23500,23500,23450,207
20231215,135500,1429691800,23500,23450,23500,23450,10
20231215,135400,1429456900,23450,23500,23500,23450,108
20231215,135300,1426923900,23500,23450,23500,23450,441
20231215,135200,1416576450,23500,23500,23500,23500,28
20231215,135100,1415918450,23500,23500,23500,23500,115
20231215,135000,1413215950,23500,23500,23500,23500,62
20231215,134900,1411758950,23500,23500,23500,23500,114
20231215,134800,1409079950,23500,23500,23500,23500,45
20231215,134700,1408022450,23500,23500,23500,23500,5
20231215,134600,1407904950,23500,23500,23500,23450,181
20231215,134500,1403652100,23450,23500,23500,23450,189
20231215,134400,1399219000,23500,23500,23500,23450,140
20231215,134300,1395930000,23500,23500,23500,23500,30
20231215,134200,1395225000,23500,23500,23500,23500,116
20231215,134100,1392499000,23400,23500,23500,23400,25
20231215,134000,1391913500,23500,23450,23500,23450,269
20231215,133900,1385605300,23500,23500,23500,23450,167
20231215,133800,1381682900,23500,23500,23500,23500,4
20231215,133700,1381588900,23500,23450,23500,23400,2410
20231215,133600,1325079450,23500,23550,23550,23500,37
20231215,133500,1324209650,23550,23550,23550,23550,138
20231215,133400,1320959750,23550,23550,23550,23550,8
20231215,133300,1320771350,23550,23550,23550,23550,18
20231215,133200,1320347450,23550,23500,23550,23450,368
20231215,133100,1311703050,23550,23550,23550,23550,0
20231215,133000,1311703050,23550,23550,23550,23550,157
20231215,132900,1308005700,23550,23500,23550,23500,697
20231215,132800,1291626000,23500,23500,23500,23500,137
20231215,132700,1288406500,23500,23500,23500,23500,15
20231215,132600,1288054000,23500,23500,23500,23400,28
20231215,132500,1287396500,23500,23450,23500,23400,215
20231215,132400,1282349450,23450,23500,23500,23450,39
20231215,132300,1281434800,23400,23500,23500,23400,133
20231215,132200,1278310300,23500,23500,23500,23500,20
20231215,132100,1277840300,23500,23500,23500,23400,403
20231215,132000,1268373500,23400,23400,23500,23400,112
20231215,131900,1265752400,23400,23450,23500,23400,91
20231215,131800,1263619200,23500,23500,23500,23500,132
20231215,131700,1260517200,23500,23400,23500,23400,52
20231215,131600,1259300200,23400,23500,23500,23350,478
20231215,131500,1248111800,23500,23500,23500,23500,18
20231215,131400,1247688800,23500,23500,23500,23450,159
20231215,131300,1243953750,23500,23500,23500,23500,18
20231215,131200,1243530750,23400,23400,23400,23400,394
20231215,131100,1234311150,23550,23500,23550,23500,147
20231215,131000,1230853150,23500,23550,23550,23450,49
20231215,130900,1229702750,23400,23500,23550,23400,239
20231215,130800,1224085850,23500,23550,23550,23500,78
20231215,130700,1222252600,23550,23550,23550,23550,142
20231215,130600,1218908500,23450,23550,23550,23450,101
20231215,130500,1216538450,23550,23550,23550,23550,9
20231215,130400,1216326500,23550,23550,23550,23550,136
20231215,130300,1213123700,23550,23550,23550,23450,59
20231215,130200,1211739150,23550,23500,23550,23500,157
20231215,130100,1208044450,23500,23450,23500,23450,94
20231215,130000,1205840050,23450,23550,23550,23450,154
20231215,125900,1202216350,23550,23550,23550,23550,4
20231215,125800,1202122150,23550,23550,23550,23550,24
20231215,125700,1201556950,23550,23500,23550,23500,321
20231215,125600,1194009150,23500,23450,23500,23450,66
20231215,125500,1192460450,23350,23500,23500,23350,125
20231215,125400,1189523100,23500,23500,23500,23500,21
20231215,125300,1189029600,23500,23400,23500,23400,133
20231215,125200,1185907700,23400,23400,23400,23350,143
20231215,125100,1182566700,23400,23400,23500,23400,517
20231215,125000,1170466700,23400,23450,23450,23400,336
20231215,124900,1162597500,23450,23500,23500,23450,120
20231215,124800,1159782800,23500,23500,23550,23500,168
20231215,124700,1155826500,23500,23550,23550,23500,38
20231215,124600,1154932050,23550,23550,23550,23550,123
20231215,124500,1152035400,23400,23550,23550,23400,60
20231215,124400,1150626550,23550,23550,23550,23550,10
20231215,124300,1150391050,23550,23500,23550,23500,144
20231215,124200,1147001150,23500,23500,23500,23500,14
20231215,124100,1146672150,23500,23550,23550,23500,203
20231215,124000,1141894650,23550,23550,23550,23550,28
20231215,123900,1141235250,23550,23550,23550,23550,122
20231215,123800,1138362150,23550,23450,23550,23450,86
20231215,123700,1136340000,23550,23550,23550,23550,11
20231215,123600,1136080950,23550,23550,23550,23550,139
20231215,123500,1132807500,23550,23550,23550,23400,48
20231215,123400,1131680400,23400,23500,23550,23400,801
20231215,123300,1112894900,23500,23500,23500,23500,14
20231215,123200,1112565900,23500,23500,23500,23500,187
20231215,123100,1108171400,23500,23500,23500,23500,8
20231215,123000,1107983400,23500,23500,23500,23500,53
20231215,122900,1106737900,23500,23500,23500,23500,179
20231215,122800,1102531400,23500,23500,23500,23500,21
20231215,122700,1102037900,23500,23500,23500,23500,163
20231215,122600,1098207400,23500,23500,23500,23500,16
20231215,122500,1097831400,23450,23500,23500,23450,125
20231215,122400,1094894000,23450,23500,23500,23450,502
20231215,122300,1083122000,23500,23500,23500,23500,60
20231215,122200,1081712000,23500,23500,23550,23500,640
20231215,122100,1066671900,23500,23500,23500,23500,13
20231215,122000,1066366400,23500,23450,23500,23450,192
20231215,121900,1061863450,23450,23450,23450,23450,70
20231215,121800,1060221950,23450,23450,23450,23400,130
20231215,121700,1057173750,23450,23450,23450,23450,24
20231215,121600,1056610950,23450,23450,23450,23450,2
20231215,121500,1056564050,23500,23500,23500,23500,150
20231215,121400,1053039050,23500,23500,23500,23500,5
20231215,121300,1052921550,23500,23500,23500,23500,138
20231215,121200,1049678550,23400,23500,23500,23350,64
20231215,121100,1048180200,23300,23500,23500,23300,1928
20231215,121000,1003134000,23500,23500,23500,23500,22
20231215,120900,1002617000,23500,23500,23500,23500,9
20231215,120800,1002405500,23500,23450,23500,23450,160
20231215,120700,998652950,23400,23450,23450,23400,202
20231215,120600,993916800,23450,23500,23500,23450,204
20231215,120500,989125900,23500,23500,23500,23450,53
20231215,120400,987880450,23500,23500,23500,23500,145
20231215,120300,984472950,23500,23500,23500,23500,3
20231215,120200,984402450,23500,23500,23500,23500,12
20231215,120100,984120450,23450,23450,23450,23450,147
20231215,120000,980673300,23450,23450,23450,23450,42
20231215,115900,979688400,23450,23450,23450,23450,148
20231215,115800,976217800,23450,23450,23450,23400,48
20231215,115700,975092250,23450,23450,23450,23450,144
20231215,115600,971715450,23450,23450,23450,23450,7
20231215,115500,971551300,23450,23450,23450,23450,19
20231215,115400,971105750,23450,23450,23450,23450,131
20231215,115300,968033800,23450,23500,23500,23450,336
20231215,115200,960153100,23500,23500,23500,23500,129
20231215,115100,957121600,23500,23500,23500,23500,60
20231215,115000,955711600,23500,23500,23500,23500,127
20231215,114900,952727100,23500,23500,23500,23450,24
20231215,114800,952163250,23500,23500,23500,23500,10
20231215,114700,951928250,23500,23500,23500,23500,127
20231215,114600,948943750,23500,23500,23500,23500,26
20231215,114500,948332750,23500,23500,23500,23500,130
20231215,114400,945277750,23450,23450,23450,23450,82
20231215,114300,943354850,23500,23500,23500,23500,133
20231215,114200,940229350,23500,23500,23500,23500,17
20231215,114100,939829850,23500,23450,23500,23400,594
20231215,114000,925908100,23550,23500,23550,23500,176
20231215,113900,921765800,23450,23500,23500,23450,100
20231215,113800,919419650,23550,23500,23550,23500,139
20231215,113700,916148500,23500,23500,23500,23450,64
20231215,113600,914645000,23550,23550,23550,23450,152
20231215,113500,911065900,23500,23500,23500,23500,2
20231215,113400,911018900,23500,23550,23550,23500,155
20231215,113300,907376000,23550,23550,23550,23500,214
20231215,113200,902339800,23550,23550,23550,23550,44
20231215,113100,901303600,23550,23450,23550,23450,194
20231215,113000,896738800,23550,23500,23550,23500,20
20231215,112900,896268350,23500,23500,23500,23500,180
20231215,112800,892038350,23500,23450,23500,23450,76
20231215,112700,890255350,23500,23550,23550,23500,449
20231215,112600,879698550,23600,23600,23600,23550,125
20231215,112500,876748600,23600,23600,23600,23600,28
20231215,112400,876087800,23600,23600,23600,23600,123
20231215,112300,873185000,23600,23550,23600,23550,47
20231215,112200,872078100,23550,23550,23600,23550,223
20231215,112100,866821800,23550,23550,23550,23550,6
20231215,112000,866680500,23600,23500,23600,23500,119
20231215,111900,863882100,23600,23550,23600,23550,162
20231215,111800,860063900,23600,23500,23600,23500,21
20231215,111700,859570000,23450,23600,23600,23450,137
20231215,111600,856338750,23600,23550,23600,23550,105
20231215,111500,853865750,23450,23550,23600,23450,311
20231215,111400,846544750,23550,23600,23600,23550,95
20231215,111300,844306750,23600,23600,23600,23600,1103
20231215,111200,818275950,23600,23500,23600,23500,142
20231215,111100,814931850,23500,23600,23600,23500,51
20231215,111000,813731150,23600,23550,23600,23550,142
20231215,110900,810382900,23550,23550,23550,23550,13
20231215,110800,810076750,23400,23550,23550,23400,595
20231215,110700,796067850,23550,23350,23550,23350,691
20231215,110600,779827200,23350,23450,23450,23350,21
20231215,110500,779336600,23500,23500,23500,23500,143
20231215,110400,775976100,23500,23400,23500,23350,437
20231215,110300,765770200,23500,23500,23500,23450,150
20231215,110200,762245700,23400,23500,23500,23400,433
20231215,110100,752112900,23500,23450,23500,23450,670
20231215,110000,736399600,23400,23450,23450,23400,12
20231215,105900,736118350,23400,23450,23450,23400,231
20231215,105800,730711400,23450,23450,23450,23450,133
20231215,105700,727592550,23450,23450,23450,23450,31
20231215,105600,726865600,23450,23450,23450,23450,182
20231215,105500,722597700,23450,23400,23450,23400,6
20231215,105400,722457050,23400,23400,23400,23400,419
20231215,105300,712652450,23400,23300,23400,23300,121
20231215,105200,709827050,23350,23300,23350,23300,25
20231215,105100,709244300,23300,23350,23350,23250,149
20231215,105000,705766450,23350,23250,23350,23250,29
20231215,104900,705092100,23350,23250,23400,23250,211
20231215,104800,700171900,23250,23300,23350,23250,111
20231215,104700,697586850,23300,23350,23400,23300,330
20231215,104600,689886100,23300,23350,23350,23300,223
20231215,104500,684682700,23300,23350,23350,23300,95
20231215,104400,682468450,23300,23300,23400,23300,286
20231215,104300,675792800,23300,23300,23350,23300,86
20231215,104200,673788700,23300,23300,23450,23300,213
20231215,104100,668804850,23300,23350,23500,23300,186
20231215,104000,664460050,23350,23500,23500,23350,804
20231215,103900,645609600,23450,23500,23500,23450,108
20231215,103800,643076600,23450,23500,23500,23450,193
20231215,103700,638543150,23550,23550,23550,23500,248
20231215,103600,632702800,23550,23500,23550,23500,12
20231215,103500,632420250,23500,23500,23550,23500,183
20231215,103400,628118550,23500,23500,23500,23500,5
20231215,103300,628001050,23500,23500,23500,23500,181
20231215,103200,623747550,23450,23450,23450,23450,42
20231215,103100,622762650,23500,23550,23550,23500,1046
20231215,103000,598160900,23400,23500,23550,23400,679
20231215,102900,582240150,23500,23450,23550,23450,25
20231215,102800,581652600,23550,23500,23550,23500,155
20231215,102700,578005000,23400,23500,23500,23400,12
20231215,102600,577723500,23500,23550,23550,23500,151
20231215,102500,574167900,23550,23500,23550,23500,505
20231215,102400,562284650,23500,23500,23500,23500,105
20231215,102300,559817150,23500,23500,23500,23500,178
20231215,102200,555634150,23500,23400,23500,23400,286
20231215,102100,548940750,23350,23400,23400,23350,186
20231215,102000,544588800,23400,23400,23400,23350,481
20231215,101900,533334650,23400,23500,23500,23350,775
20231215,101800,515179400,23500,23500,23500,23500,54
20231215,101700,513910400,23500,23500,23500,23500,56
20231215,101600,512594400,23500,23500,23500,23500,239
20231215,101500,506977900,23500,23500,23500,23500,24
20231215,101400,506413900,23500,23500,23500,23500,130
20231215,101300,503358900,23500,23500,23500,23500,24
20231215,101200,502794900,23500,23500,23500,23500,132
20231215,101100,499692900,23500,23450,23500,23450,52
20231215,101000,498472250,23450,23500,23550,23450,67
20231215,100900,496898150,23550,23500,23550,23500,143
20231215,100800,493531500,23500,23550,23550,23450,54
20231215,100700,492264650,23550,23500,23550,23450,214
20231215,100600,487237300,23500,23500,23500,23500,31
20231215,100500,486508800,23500,23500,23500,23500,166
20231215,100400,482607800,23500,23450,23500,23450,869
20231215,100300,462209250,23450,23450,23450,23400,53
20231215,100200,460968850,23450,23450,23450,23400,585
20231215,100100,447255450,23450,23450,23450,23450,8
20231215,100000,447067850,23450,23450,23450,23400,275
20231215,095900,440625300,23450,23450,23450,23450,14
20231215,095800,440297000,23450,23400,23450,23400,500
20231215,095700,428596850,23400,23400,23400,23350,15
20231215,095600,428245950,23400,23400,23400,23400,18
20231215,095500,427824750,23400,23400,23400,23400,140
20231215,095400,424548750,23350,23350,23400,23350,20
20231215,095300,424081700,23350,23350,23350,23350,196
20231215,095200,419505100,23350,23400,23400,23350,159
20231215,095100,415791100,23400,23400,23400,23350,550
20231215,095000,402940700,23400,23350,23400,23350,14
20231215,094900,402613650,23350,23350,23350,23350,68
20231215,094800,401025850,23350,23350,23350,23350,184
20231215,094700,396729450,23400,23400,23400,23400,19
20231215,094600,396284850,23400,23300,23400,23300,979
20231215,094500,373440900,23300,23250,23300,23250,208
20231215,094400,368601300,23250,23250,23250,23250,162
20231215,094300,364834800,23250,23200,23250,23200,42
20231215,094200,363860100,23200,23250,23250,23200,105
20231215,094100,361423850,23250,23250,23250,23200,202
20231215,094000,356729450,23250,23250,23250,23250,4
20231215,093900,356636450,23300,23250,23300,23250,133
20231215,093800,353541100,23050,23250,23300,23050,370
20231215,093700,344989550,23250,23150,23250,23150,2253
20231215,093600,292717850,23150,23150,23150,23150,54
20231215,093500,291467750,23150,23050,23150,23050,52
20231215,093400,290264050,23200,23150,23200,23150,202
20231215,093300,285580250,23200,23150,23200,23150,129
20231215,093200,282593800,23150,23100,23150,23100,237
20231215,093100,277108000,23100,23150,23150,23050,1997
20231215,093000,231062650,23150,23150,23150,23150,169
20231215,092900,227150300,23150,23100,23150,23100,607
20231215,092800,213103450,23150,23150,23150,23150,9
20231215,092700,212895100,23100,23150,23150,23100,117
20231215,092600,210192100,23150,23150,23150,23150,23
20231215,092500,209659650,23150,23150,23200,23150,92
20231215,092400,207529200,23200,23150,23200,23100,241
20231215,092300,201954750,23050,22800,23050,22800,2565
20231215,092200,143075650,22850,22850,22850,22850,7
20231215,092100,142915700,22900,22850,22900,22850,21
20231215,092000,142434900,22900,22900,22900,22900,0
20231215,091900,142434900,22900,22700,22900,22700,299
20231215,091800,135615400,22600,22600,22600,22600,183
20231215,091700,131479600,22700,22750,22750,22700,174
20231215,091600,127526100,22700,22700,22700,22700,14
20231215,091500,127208300,22750,22750,22750,22750,0
20231215,091400,127208300,22750,22700,22750,22100,1618
20231215,091300,90856650,22850,22850,22850,22850,0
20231215,091200,90856650,22850,22850,22850,22850,1
20231215,091100,90833800,22850,22850,22850,22850,2
20231215,091000,90788100,22550,22500,22550,22500,82
20231215,090900,88940600,22550,22550,22800,22550,110
20231215,090800,86458300,22550,22550,22550,22550,93
20231215,090700,84361150,22550,22500,22550,22500,160
20231215,090600,80755450,22850,22550,22850,22450,715
20231215,090500,64656500,22600,22600,22600,22550,522
20231215,090400,52861650,22850,22600,23000,22550,309
20231215,090300,45876850,22700,22750,23050,22700,771
20231215,090200,28358600,22750,22900,23100,22750,495
20231215,090100,16998700,22900,23100,23100,22900,619
20231215,090000,2749500,23100,23100,23150,23100,119