KissMeData/000500/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,183100,1331820000,23150,23150,23150,23150,1564
20231219,183000,1331820000,23150,23150,23150,23150,0
20231219,182900,1331820000,23150,23150,23150,23150,0
20231219,182800,1331820000,23150,23150,23150,23150,0
20231219,182700,1331820000,23150,23150,23150,23150,0
20231219,182600,1331820000,23150,23150,23150,23150,0
20231219,182500,1331820000,23150,23150,23150,23150,0
20231219,182400,1331820000,23150,23150,23150,23150,0
20231219,182300,1331820000,23150,23150,23150,23150,0
20231219,182200,1331820000,23150,23150,23150,23150,0
20231219,182100,1331820000,23150,23150,23150,23150,0
20231219,182000,1331820000,23150,23150,23150,23150,0
20231219,181900,1331820000,23150,23150,23150,23150,0
20231219,181800,1331820000,23150,23150,23150,23150,0
20231219,181700,1331820000,23150,23150,23150,23150,0
20231219,181600,1331820000,23150,23150,23150,23150,0
20231219,181500,1331820000,23150,23150,23150,23150,0
20231219,181400,1331820000,23150,23150,23150,23150,0
20231219,181300,1331820000,23150,23150,23150,23150,0
20231219,181200,1331820000,23150,23150,23150,23150,0
20231219,181100,1331820000,23150,23150,23150,23150,0
20231219,181000,1331820000,23150,23150,23150,23150,0
20231219,180900,1331820000,23150,23150,23150,23150,0
20231219,180800,1331820000,23150,23150,23150,23150,0
20231219,180700,1331820000,23150,23150,23150,23150,0
20231219,180600,1331820000,23150,23150,23150,23150,0
20231219,180500,1331820000,23150,23150,23150,23150,0
20231219,180400,1331820000,23150,23150,23150,23150,0
20231219,180300,1331820000,23150,23150,23150,23150,0
20231219,180200,1331820000,23150,23150,23150,23150,0
20231219,180100,1331820000,23150,23150,23150,23150,1564
20231219,180000,1331820000,23150,23150,23150,23150,0
20231219,175900,1331820000,23150,23150,23150,23150,0
20231219,175800,1331820000,23150,23150,23150,23150,0
20231219,175700,1331820000,23150,23150,23150,23150,0
20231219,175600,1331820000,23150,23150,23150,23150,0
20231219,175500,1331820000,23150,23150,23150,23150,0
20231219,175400,1331820000,23150,23150,23150,23150,0
20231219,175300,1331820000,23150,23150,23150,23150,0
20231219,175200,1331820000,23150,23150,23150,23150,0
20231219,175100,1331820000,23150,23150,23150,23150,0
20231219,175000,1331820000,23150,23150,23150,23150,0
20231219,174900,1331820000,23150,23150,23150,23150,0
20231219,174800,1331820000,23150,23150,23150,23150,0
20231219,174700,1331820000,23150,23150,23150,23150,0
20231219,174600,1331820000,23150,23150,23150,23150,0
20231219,174500,1331820000,23150,23150,23150,23150,0
20231219,174400,1331820000,23150,23150,23150,23150,0
20231219,174300,1331820000,23150,23150,23150,23150,0
20231219,174200,1331820000,23150,23150,23150,23150,0
20231219,174100,1331820000,23150,23150,23150,23150,0
20231219,174000,1331820000,23150,23150,23150,23150,0
20231219,173900,1331820000,23150,23150,23150,23150,0
20231219,173800,1331820000,23150,23150,23150,23150,0
20231219,173700,1331820000,23150,23150,23150,23150,0
20231219,173600,1331820000,23150,23150,23150,23150,0
20231219,173500,1331820000,23150,23150,23150,23150,0
20231219,173400,1331820000,23150,23150,23150,23150,0
20231219,173300,1331820000,23150,23150,23150,23150,0
20231219,173200,1331820000,23150,23150,23150,23150,0
20231219,173100,1331820000,23150,23150,23150,23150,1564
20231219,173000,1331820000,23150,23150,23150,23150,0
20231219,172900,1331820000,23150,23150,23150,23150,0
20231219,172800,1331820000,23150,23150,23150,23150,0
20231219,172700,1331820000,23150,23150,23150,23150,0
20231219,172600,1331820000,23150,23150,23150,23150,0
20231219,172500,1331820000,23150,23150,23150,23150,0
20231219,172400,1331820000,23150,23150,23150,23150,0
20231219,172300,1331820000,23150,23150,23150,23150,0
20231219,172200,1331820000,23150,23150,23150,23150,0
20231219,172100,1331820000,23150,23150,23150,23150,0
20231219,172000,1331820000,23150,23150,23150,23150,0
20231219,171900,1331820000,23150,23150,23150,23150,0
20231219,171800,1331820000,23150,23150,23150,23150,0
20231219,171700,1331820000,23150,23150,23150,23150,0
20231219,171600,1331820000,23150,23150,23150,23150,0
20231219,171500,1331820000,23150,23150,23150,23150,0
20231219,171400,1331820000,23150,23150,23150,23150,0
20231219,171300,1331820000,23150,23150,23150,23150,0
20231219,171200,1331820000,23150,23150,23150,23150,0
20231219,171100,1331820000,23150,23150,23150,23150,0
20231219,171000,1331820000,23150,23150,23150,23150,0
20231219,170900,1331820000,23150,23150,23150,23150,0
20231219,170800,1331820000,23150,23150,23150,23150,0
20231219,170700,1331820000,23150,23150,23150,23150,0
20231219,170600,1331820000,23150,23150,23150,23150,0
20231219,170500,1331820000,23150,23150,23150,23150,0
20231219,170400,1331820000,23150,23150,23150,23150,0
20231219,170300,1331820000,23150,23150,23150,23150,0
20231219,170200,1331820000,23150,23150,23150,23150,0
20231219,170100,1331820000,23150,23150,23150,23150,1564
20231219,170000,1331820000,23150,23150,23150,23150,0
20231219,165900,1331820000,23150,23150,23150,23150,0
20231219,165800,1331820000,23150,23150,23150,23150,0
20231219,165700,1331820000,23150,23150,23150,23150,0
20231219,165600,1331820000,23150,23150,23150,23150,0
20231219,165500,1331820000,23150,23150,23150,23150,0
20231219,165400,1331820000,23150,23150,23150,23150,0
20231219,165300,1331820000,23150,23150,23150,23150,0
20231219,165200,1331820000,23150,23150,23150,23150,0
20231219,165100,1331820000,23150,23150,23150,23150,0
20231219,165000,1331820000,23150,23150,23150,23150,0
20231219,164900,1331820000,23150,23150,23150,23150,0
20231219,164800,1331820000,23150,23150,23150,23150,0
20231219,164700,1331820000,23150,23150,23150,23150,0
20231219,164600,1331820000,23150,23150,23150,23150,0
20231219,164500,1331820000,23150,23150,23150,23150,0
20231219,164400,1331820000,23150,23150,23150,23150,0
20231219,164300,1331820000,23150,23150,23150,23150,0
20231219,164200,1331820000,23150,23150,23150,23150,0
20231219,164100,1331820000,23150,23150,23150,23150,0
20231219,164000,1331820000,23150,23150,23150,23150,0
20231219,163900,1331820000,23150,23150,23150,23150,0
20231219,163800,1331820000,23150,23150,23150,23150,0
20231219,163700,1331820000,23150,23150,23150,23150,0
20231219,163600,1331820000,23150,23150,23150,23150,0
20231219,163500,1331820000,23150,23150,23150,23150,0
20231219,163400,1331820000,23150,23150,23150,23150,0
20231219,163300,1331820000,23150,23150,23150,23150,0
20231219,163200,1331820000,23150,23150,23150,23150,0
20231219,163100,1331820000,23150,23150,23150,23150,1564
20231219,163000,1331820000,23150,23150,23150,23150,0
20231219,162900,1331820000,23150,23150,23150,23150,0
20231219,162800,1331820000,23150,23150,23150,23150,0
20231219,162700,1331820000,23150,23150,23150,23150,0
20231219,162600,1331820000,23150,23150,23150,23150,0
20231219,162500,1331820000,23150,23150,23150,23150,0
20231219,162400,1331820000,23150,23150,23150,23150,0
20231219,162300,1331820000,23150,23150,23150,23150,0
20231219,162200,1331820000,23150,23150,23150,23150,0
20231219,162100,1331820000,23150,23150,23150,23150,0
20231219,162000,1331820000,23150,23150,23150,23150,0
20231219,161900,1331820000,23150,23150,23150,23150,0
20231219,161800,1331820000,23150,23150,23150,23150,0
20231219,161700,1331820000,23150,23150,23150,23150,0
20231219,161600,1331820000,23150,23150,23150,23150,0
20231219,161500,1331820000,23150,23150,23150,23150,0
20231219,161400,1331820000,23150,23150,23150,23150,0
20231219,161300,1331820000,23150,23150,23150,23150,0
20231219,161200,1331820000,23150,23150,23150,23150,0
20231219,161100,1331820000,23150,23150,23150,23150,0
20231219,161000,1331820000,23150,23150,23150,23150,0
20231219,160900,1331820000,23150,23150,23150,23150,0
20231219,160800,1331820000,23150,23150,23150,23150,0
20231219,160700,1331820000,23150,23150,23150,23150,0
20231219,160600,1331820000,23150,23150,23150,23150,0
20231219,160500,1331820000,23150,23150,23150,23150,0
20231219,160400,1331820000,23150,23150,23150,23150,0
20231219,160300,1331820000,23150,23150,23150,23150,0
20231219,160200,1331820000,23150,23150,23150,23150,0
20231219,160100,1331820000,23150,23150,23150,23150,1564
20231219,160000,1331820000,23150,23150,23150,23150,0
20231219,155900,1331820000,23150,23150,23150,23150,0
20231219,155800,1331820000,23150,23150,23150,23150,0
20231219,155700,1331820000,23150,23150,23150,23150,0
20231219,155600,1331820000,23150,23150,23150,23150,0
20231219,155500,1331820000,23150,23150,23150,23150,0
20231219,155400,1331820000,23150,23150,23150,23150,0
20231219,155300,1331820000,23150,23150,23150,23150,0
20231219,155200,1331820000,23150,23150,23150,23150,0
20231219,155100,1331820000,23150,23150,23150,23150,0
20231219,155000,1331820000,23150,23150,23150,23150,0
20231219,154900,1331820000,23150,23150,23150,23150,0
20231219,154800,1331820000,23150,23150,23150,23150,0
20231219,154700,1331820000,23150,23150,23150,23150,0
20231219,154600,1331820000,23150,23150,23150,23150,0
20231219,154500,1331820000,23150,23150,23150,23150,0
20231219,154400,1331820000,23150,23150,23150,23150,0
20231219,154300,1331820000,23150,23150,23150,23150,0
20231219,154200,1331820000,23150,23150,23150,23150,0
20231219,154100,1331820000,23150,23150,23150,23150,0
20231219,154000,1331820000,23150,23150,23150,23150,0
20231219,153900,1331820000,23150,23150,23150,23150,0
20231219,153800,1331820000,23150,23150,23150,23150,0
20231219,153700,1331820000,23150,23150,23150,23150,0
20231219,153600,1331820000,23150,23150,23150,23150,0
20231219,153500,1331820000,23150,23150,23150,23150,0
20231219,153400,1331820000,23150,23150,23150,23150,0
20231219,153300,1331820000,23150,23150,23150,23150,0
20231219,153200,1331820000,23150,23150,23150,23150,0
20231219,153100,1331820000,23150,23150,23150,23150,1564
20231219,153000,1331820000,23150,23150,23150,23150,1564
20231219,152900,1295613400,23300,23300,23300,23300,0
20231219,152800,1295613400,23300,23300,23300,23300,0
20231219,152700,1295613400,23300,23300,23300,23300,0
20231219,152600,1295613400,23300,23300,23300,23300,0
20231219,152500,1295613400,23300,23300,23300,23300,0
20231219,152400,1295613400,23300,23300,23300,23300,0
20231219,152300,1295613400,23300,23300,23300,23300,0
20231219,152200,1295613400,23300,23300,23300,23300,0
20231219,152100,1295613400,23300,23300,23300,23300,0
20231219,152000,1295613400,23300,23300,23300,23300,0
20231219,151900,1295613400,23300,23200,23300,23200,13
20231219,151800,1295311600,23300,23300,23300,23300,28
20231219,151700,1294659200,23300,23250,23300,23200,150
20231219,151600,1291174500,23250,23300,23300,23150,1036
20231219,151500,1267163800,23350,23400,23400,23250,147
20231219,151400,1263736700,23300,23350,23400,23300,54
20231219,151300,1262475550,23400,23400,23400,23250,32
20231219,151200,1261726900,23250,23300,23400,23250,96
20231219,151100,1259489650,23250,23300,23300,23250,42
20231219,151000,1258511750,23300,23300,23300,23300,86
20231219,150900,1256507950,23300,23300,23300,23200,170
20231219,150800,1252550800,23300,23400,23400,23250,358
20231219,150700,1244211050,23400,23400,23400,23400,35
20231219,150600,1243392050,23350,23350,23350,23350,85
20231219,150500,1241407300,23300,23400,23400,23300,147
20231219,150400,1237977300,23400,23400,23400,23400,90
20231219,150300,1235871300,23400,23400,23400,23350,161
20231219,150200,1232104050,23450,23450,23450,23450,47
20231219,150100,1231001900,23450,23450,23450,23400,41
20231219,150000,1230040500,23450,23400,23450,23400,94
20231219,145900,1227838700,23450,23450,23450,23400,99
20231219,145800,1225519750,23450,23450,23450,23450,79
20231219,145700,1223667200,23350,23450,23450,23350,122
20231219,145600,1220818000,23450,23450,23450,23400,131
20231219,145500,1217749200,23450,23450,23450,23400,140
20231219,145400,1214469800,23450,23450,23450,23450,56
20231219,145300,1213156600,23450,23450,23450,23450,97
20231219,145200,1210881950,23450,23450,23450,23400,99
20231219,145100,1208563300,23450,23450,23450,23400,82
20231219,145000,1206643600,23450,23450,23450,23450,133
20231219,144900,1203524750,23450,23450,23450,23450,15
20231219,144800,1203173000,23450,23400,23450,23350,193
20231219,144700,1198661150,23400,23450,23450,23400,123
20231219,144600,1195780200,23400,23450,23450,23400,86
20231219,144500,1193764250,23450,23400,23450,23400,64
20231219,144400,1192266400,23450,23450,23450,23450,88
20231219,144300,1190202800,23450,23450,23450,23450,108
20231219,144200,1187670200,23450,23450,23450,23450,63
20231219,144100,1186192850,23400,23450,23450,23400,132
20231219,144000,1183100000,23450,23450,23450,23450,63
20231219,143900,1181622650,23450,23450,23450,23450,85
20231219,143800,1179629400,23450,23400,23450,23400,83
20231219,143700,1177685400,23450,23450,23450,23400,60
20231219,143600,1176279400,23450,23400,23450,23400,91
20231219,143500,1174149100,23400,23400,23400,23400,48
20231219,143400,1173025900,23350,23450,23450,23350,145
20231219,143300,1169632350,23300,23450,23450,23300,42
20231219,143200,1168649550,23450,23400,23450,23350,100
20231219,143100,1166310150,23350,23350,23450,23350,171
20231219,143000,1162314500,23400,23450,23450,23400,49
20231219,142900,1161166200,23400,23400,23450,23400,91
20231219,142800,1159034400,23400,23350,23400,23350,91
20231219,142700,1156908150,23450,23400,23450,23400,136
20231219,142600,1153723950,23350,23400,23400,23350,174
20231219,142500,1149658300,23400,23400,23400,23400,82
20231219,142400,1147739500,23400,23400,23400,23400,48
20231219,142300,1146616300,23350,23400,23400,23350,105
20231219,142200,1144161700,23350,23400,23400,23350,54
20231219,142100,1142898250,23400,23400,23400,23350,315
20231219,142000,1135539150,23400,23400,23400,23400,81
20231219,141900,1133643750,23400,23400,23400,23400,30
20231219,141800,1132941750,23400,23400,23400,23400,106
20231219,141700,1130461350,23400,23350,23400,23350,62
20231219,141600,1129011050,23400,23400,23400,23400,25
20231219,141500,1128426050,23400,23400,23400,23400,137
20231219,141400,1125220250,23400,23400,23400,23400,26
20231219,141300,1124611850,23400,23400,23400,23400,104
20231219,141200,1122178250,23400,23400,23400,23350,135
20231219,141100,1119023400,23400,23400,23400,23400,104
20231219,141000,1116589800,23350,23450,23450,23350,827
20231219,140900,1097272550,23450,23400,23450,23400,95
20231219,140800,1095047750,23450,23450,23450,23400,127
20231219,140700,1092072800,23450,23450,23450,23450,62
20231219,140600,1090618900,23450,23450,23450,23400,153
20231219,140500,1087034300,23450,23450,23450,23450,46
20231219,140400,1085955600,23450,23400,23450,23400,97
20231219,140300,1083683050,23400,23450,23450,23400,70
20231219,140200,1082044350,23350,23450,23500,23350,312
20231219,140100,1074747400,23500,23500,23500,23450,73
20231219,140000,1073034750,23500,23500,23500,23450,73
20231219,135900,1071320100,23500,23400,23500,23400,129
20231219,135800,1068295600,23450,23450,23500,23450,118
20231219,135700,1065526600,23500,23500,23500,23500,68
20231219,135600,1063928600,23500,23500,23500,23450,93
20231219,135500,1061746300,23450,23500,23500,23450,86
20231219,135400,1059728300,23500,23450,23500,23450,128
20231219,135300,1056722550,23450,23450,23450,23450,1
20231219,135200,1056699100,23500,23500,23500,23450,98
20231219,135100,1054397550,23450,23450,23500,23450,76
20231219,135000,1052614050,23450,23450,23450,23450,79
20231219,134900,1050761500,23450,23450,23450,23400,104
20231219,134800,1048326400,23450,23450,23450,23450,46
20231219,134700,1047247700,23350,23450,23450,23350,307
20231219,134600,1040070250,23500,23450,23500,23400,125
20231219,134500,1037140450,23500,23500,23500,23500,59
20231219,134400,1035753950,23500,23500,23500,23450,159
20231219,134300,1032023050,23500,23500,23500,23450,147
20231219,134200,1028571400,23500,23500,23500,23500,50
20231219,134100,1027396400,23500,23500,23500,23500,35
20231219,134000,1026573900,23450,23500,23500,23450,203
20231219,133900,1021809150,23550,23550,23550,23550,27
20231219,133800,1021173300,23550,23550,23550,23500,129
20231219,133700,1018135850,23550,23500,23550,23500,84
20231219,133600,1016161800,23500,23550,23550,23500,72
20231219,133500,1014467550,23550,23450,23550,23400,132
20231219,133400,1011368650,23450,23550,23550,23450,309
20231219,133300,1004112700,23550,23550,23550,23550,57
20231219,133200,1002770350,23550,23550,23550,23550,77
20231219,133100,1000957000,23550,23550,23550,23500,182
20231219,133000,996675500,23550,23550,23550,23500,45
20231219,132900,995616250,23550,23550,23600,23550,106
20231219,132800,993116750,23550,23550,23550,23550,25
20231219,132700,992528000,23550,23600,23600,23550,203
20231219,132600,987744450,23600,23600,23600,23600,98
20231219,132500,985431650,23600,23600,23600,23550,204
20231219,132400,980617800,23600,23600,23600,23600,120
20231219,132300,977785800,23600,23600,23600,23600,46
20231219,132200,976700200,23600,23600,23650,23600,87
20231219,132100,974646500,23600,23550,23600,23500,3094
20231219,132000,901683950,23550,23550,23550,23500,135
20231219,131900,898507750,23550,23550,23550,23550,165
20231219,131800,894622000,23550,23550,23550,23550,41
20231219,131700,893656450,23550,23550,23550,23550,66
20231219,131600,892102150,23500,23550,23550,23500,159
20231219,131500,888363300,23550,23550,23550,23500,98
20231219,131400,886055900,23550,23550,23550,23500,125
20231219,131300,883117500,23550,23550,23550,23550,64
20231219,131200,881610300,23550,23550,23550,23550,82
20231219,131100,879679200,23550,23550,23550,23550,86
20231219,131000,877653900,23550,23550,23550,23500,64
20231219,130900,876147250,23450,23550,23550,23450,165
20231219,130800,872269150,23550,23550,23550,23500,115
20231219,130700,869560950,23550,23550,23550,23500,32
20231219,130600,868807400,23450,23550,23550,23450,118
20231219,130500,866033550,23500,23550,23550,23500,466
20231219,130400,855078050,23550,23500,23550,23500,19
20231219,130300,854631100,23550,23550,23550,23550,133
20231219,130200,851498950,23550,23550,23550,23550,41
20231219,130100,850533400,23550,23550,23550,23550,77
20231219,130000,848720050,23550,23550,23550,23500,153
20231219,125900,845117400,23550,23550,23550,23550,50
20231219,125800,843939900,23550,23550,23550,23550,71
20231219,125700,842267850,23550,23550,23550,23550,67
20231219,125600,840690000,23550,23550,23550,23550,91
20231219,125500,838546950,23500,23550,23550,23500,70
20231219,125400,836898950,23550,23550,23550,23550,40
20231219,125300,835956950,23450,23550,23550,23450,1958
20231219,125200,789938400,23500,23500,23500,23500,352
20231219,125100,781666400,23400,23400,23400,23400,60
20231219,125000,780262400,23400,23500,23500,23400,1331
20231219,124900,749092650,23500,23550,23550,23500,253
20231219,124800,743142800,23550,23550,23550,23500,54
20231219,124700,741871200,23550,23550,23550,23550,80
20231219,124600,739987200,23550,23500,23550,23500,80
20231219,124500,738103700,23550,23550,23550,23550,21
20231219,124400,737609150,23550,23550,23550,23550,114
20231219,124300,734924450,23550,23550,23550,23550,52
20231219,124200,733699850,23550,23550,23550,23500,122
20231219,124100,730829300,23550,23450,23550,23450,41
20231219,124000,729865250,23500,23550,23550,23500,301
20231219,123900,722786400,23550,23550,23550,23550,40
20231219,123800,721844400,23550,23550,23550,23550,56
20231219,123700,720525600,23550,23550,23550,23550,72
20231219,123600,718830000,23550,23550,23550,23500,82
20231219,123500,716899400,23550,23550,23550,23550,83
20231219,123400,714944750,23550,23550,23550,23550,44
20231219,123300,713908550,23550,23500,23550,23500,103
20231219,123200,711486650,23500,23500,23500,23500,45
20231219,123100,710429150,23500,23550,23550,23450,52
20231219,123000,709207000,23550,23500,23550,23500,108
20231219,122900,706668400,23500,23500,23500,23500,15
20231219,122800,706315900,23500,23500,23500,23500,119
20231219,122700,703519400,23500,23500,23500,23500,41
20231219,122600,702555900,23500,23500,23550,23500,155
20231219,122500,698912100,23500,23550,23550,23500,66
20231219,122400,697359200,23550,23500,23550,23500,438
20231219,122300,687065050,23550,23600,23600,23550,90
20231219,122200,684944400,23550,23600,23600,23500,102
20231219,122100,682540950,23550,23600,23600,23550,53
20231219,122000,681290650,23650,23550,23650,23550,2064
20231219,121900,632598050,23550,23550,23550,23550,106
20231219,121800,630101750,23550,23550,23550,23550,10
20231219,121700,629866250,23550,23550,23550,23550,101
20231219,121600,627487700,23550,23550,23550,23500,77
20231219,121500,625674850,23550,23550,23550,23550,31
20231219,121400,624944800,23550,23550,23550,23550,117
20231219,121300,622189450,23550,23550,23550,23550,15
20231219,121200,621836200,23600,23600,23600,23500,594
20231219,121100,607861850,23600,23600,23600,23550,79
20231219,121000,605997950,23600,23600,23600,23600,25
20231219,120900,605407950,23600,23600,23600,23600,128
20231219,120800,602387150,23600,23600,23600,23600,25
20231219,120700,601797150,23600,23600,23600,23550,80
20231219,120600,599909700,23600,23600,23600,23500,136
20231219,120500,596703700,23600,23600,23600,23600,79
20231219,120400,594839300,23600,23600,23600,23500,84
20231219,120300,592860700,23600,23550,23600,23550,152
20231219,120200,589273950,23600,23500,23600,23500,77
20231219,120100,587457750,23550,23650,23650,23550,161
20231219,120000,583660250,23650,23650,23650,23650,81
20231219,115900,581744600,23650,23600,23650,23600,76
20231219,115800,579950450,23650,23650,23650,23600,157
20231219,115700,576240200,23650,23600,23650,23600,63
20231219,115600,574750750,23650,23650,23650,23650,42
20231219,115500,573757450,23650,23600,23650,23550,198
20231219,115400,569085800,23600,23650,23650,23600,81
20231219,115300,567172900,23650,23650,23650,23650,107
20231219,115200,564642350,23650,23600,23650,23600,25
20231219,115100,564051850,23650,23600,23650,23600,100
20231219,115000,561689000,23600,23600,23650,23550,282
20231219,114900,555043150,23600,23600,23600,23600,15
20231219,114800,554689150,23650,23600,23650,23600,124
20231219,114700,551759050,23650,23600,23650,23600,143
20231219,114600,548381150,23650,23650,23650,23650,97
20231219,114500,546087100,23650,23650,23650,23650,44
20231219,114400,545046500,23650,23650,23650,23600,141
20231219,114300,541715450,23650,23650,23650,23600,80
20231219,114200,539826150,23650,23600,23650,23600,90
20231219,114100,537699550,23600,23600,23600,23600,52
20231219,114000,536472350,23600,23600,23650,23600,84
20231219,113900,534488800,23550,23600,23650,23550,178
20231219,113800,530285950,23650,23600,23650,23600,48
20231219,113700,529151250,23650,23650,23650,23650,103
20231219,113600,526715300,23650,23600,23650,23600,51
20231219,113500,525509600,23600,23650,23650,23600,77
20231219,113400,523691750,23650,23650,23650,23650,144
20231219,113300,520286150,23600,23600,23600,23600,19
20231219,113200,519837750,23600,23650,23650,23550,66
20231219,113100,518277950,23650,23600,23650,23600,77
20231219,113000,516460600,23600,23600,23600,23600,91
20231219,112900,514313000,23600,23600,23600,23600,30
20231219,112800,513605000,23600,23600,23600,23600,53
20231219,112700,512354200,23500,23600,23650,23500,371
20231219,112600,503617150,23600,23650,23650,23600,118
20231219,112500,500829350,23650,23650,23650,23650,87
20231219,112400,498771800,23650,23650,23650,23650,32
20231219,112300,498015000,23600,23600,23650,23600,150
20231219,112200,494472800,23600,23650,23650,23550,193
20231219,112100,489921650,23600,23650,23650,23600,28
20231219,112000,489259950,23650,23650,23650,23600,120
20231219,111900,486424850,23600,23600,23600,23600,13
20231219,111800,486118050,23600,23600,23600,23600,141
20231219,111700,482790450,23550,23600,23600,23550,25
20231219,111600,482200950,23600,23600,23600,23600,189
20231219,111500,477740550,23600,23600,23600,23600,72
20231219,111400,476041350,23600,23600,23600,23600,45
20231219,111300,474979350,23600,23550,23600,23550,30
20231219,111200,474272150,23600,23600,23600,23600,91
20231219,111100,472124550,23600,23600,23600,23600,105
20231219,111000,469646550,23600,23600,23600,23600,50
20231219,110900,468466550,23600,23600,23600,23600,76
20231219,110800,466672950,23600,23550,23600,23550,52
20231219,110700,465446300,23550,23550,23600,23550,132
20231219,110600,462335400,23550,23550,23550,23550,172
20231219,110500,458284800,23550,23550,23550,23500,46
20231219,110400,457201550,23550,23550,23550,23550,106
20231219,110300,454705250,23550,23550,23550,23500,42
20231219,110200,453716650,23550,23550,23550,23550,130
20231219,110100,450655150,23550,23550,23550,23550,14
20231219,110000,450325450,23550,23550,23550,23550,25
20231219,105900,449736700,23550,23500,23550,23500,260
20231219,105800,443623150,23500,23500,23500,23450,52
20231219,105700,442401650,23500,23450,23500,23450,87
20231219,105600,440360650,23450,23450,23450,23450,78
20231219,105500,438531550,23400,23400,23450,23400,70
20231219,105400,436891100,23400,23450,23450,23400,49
20231219,105300,435742100,23400,23400,23450,23400,756
20231219,105200,418031350,23450,23450,23450,23450,53
20231219,105100,416788500,23450,23300,23450,23300,1905
20231219,105000,372283350,23250,23300,23300,23250,46
20231219,104900,371211700,23300,23200,23300,23200,20
20231219,104800,370745900,23200,23200,23250,23200,1153
20231219,104700,343967750,23200,23200,23200,23200,22
20231219,104600,343457350,23200,23200,23200,23200,15
20231219,104500,343109350,23200,23150,23200,23150,48
20231219,104400,341997250,23100,23150,23150,23100,16
20231219,104300,341626900,23150,23150,23150,23100,77
20231219,104200,339844850,23150,23150,23150,23150,15
20231219,104100,339497600,23150,23150,23150,23150,30
20231219,104000,338803100,23100,23100,23100,23100,3
20231219,103900,338733800,23150,23150,23150,23150,38
20231219,103800,337854100,23100,23150,23150,23100,72
20231219,103700,336188000,23100,23100,23100,23100,0
20231219,103600,336188000,23100,23100,23100,23100,58
20231219,103500,334848200,23100,23100,23100,23100,30
20231219,103400,334155200,23100,23100,23100,23100,16
20231219,103300,333785600,23000,23150,23150,23000,510
20231219,103200,322004800,23150,23200,23200,23150,38
20231219,103100,321123250,23200,23200,23200,23200,58
20231219,103000,319777650,23200,23200,23200,23200,1
20231219,102900,319754450,23200,23200,23200,23200,15
20231219,102800,319406450,23100,23150,23150,23100,40
20231219,102700,318480650,23150,23150,23150,23150,1
20231219,102600,318457500,23100,23100,23100,23100,3
20231219,102500,318388200,23150,23150,23150,23150,0
20231219,102400,318388200,23150,23150,23150,23150,279
20231219,102300,311929350,23200,23200,23200,23200,0
20231219,102200,311929350,23200,23200,23200,23200,488
20231219,102100,300607750,23200,23200,23200,23200,0
20231219,102000,300607750,23200,23200,23200,23200,0
20231219,101900,300607750,23200,23200,23200,23200,31
20231219,101800,299888550,23250,23250,23250,23250,0
20231219,101700,299888550,23250,23200,23250,23200,22
20231219,101600,299377900,23200,23200,23200,23200,0
20231219,101500,299377900,23200,23200,23200,23200,4
20231219,101400,299285100,23200,23200,23200,23200,30
20231219,101300,298589100,23200,23200,23200,23200,0
20231219,101200,298589100,23200,23200,23200,23200,0
20231219,101100,298589100,23200,23200,23200,23200,7
20231219,101000,298426700,23200,23200,23200,23200,0
20231219,100900,298426700,23200,23200,23200,23200,72
20231219,100800,296756300,23200,23200,23200,23200,16
20231219,100700,296385100,23200,23200,23200,23200,0
20231219,100600,296385100,23200,23200,23200,23200,44
20231219,100500,295364300,23200,23200,23200,23200,1
20231219,100400,295341100,23150,23150,23150,23150,10
20231219,100300,295109600,23200,23200,23200,23200,1
20231219,100200,295086400,23150,23150,23150,23150,4
20231219,100100,294993800,23100,23100,23100,23100,54
20231219,100000,293746400,23100,23100,23100,23100,10
20231219,095900,293515400,23100,23100,23100,23100,10
20231219,095800,293284400,23100,23100,23100,23100,322
20231219,095700,285846200,23100,23100,23100,23100,0
20231219,095600,285846200,23100,23100,23100,23100,43
20231219,095500,284852900,23100,23100,23100,23100,210
20231219,095400,280001900,23100,23150,23150,23100,750
20231219,095300,262664800,23200,23200,23200,23200,55
20231219,095200,261388800,23250,23250,23250,23250,44
20231219,095100,260365800,23250,23250,23250,23250,1
20231219,095000,260342550,23250,23250,23250,23250,1
20231219,094900,260319300,23100,23100,23100,23100,10
20231219,094800,260088300,23100,23100,23100,23100,0
20231219,094700,260088300,23100,23100,23100,23100,13
20231219,094600,259788000,23100,23100,23100,23100,112
20231219,094500,257200800,23100,23100,23100,23100,0
20231219,094400,257200800,23100,23150,23150,23100,345
20231219,094300,249221450,23150,23150,23150,23150,0
20231219,094200,249221450,23150,23150,23150,23150,0
20231219,094100,249221450,23150,23300,23300,23150,401
20231219,094000,239913150,23150,23150,23150,23150,10
20231219,093900,239681650,23200,23200,23200,23200,0
20231219,093800,239681650,23200,23250,23250,23200,233
20231219,093700,234273900,23250,23250,23250,23250,57
20231219,093600,232948650,23350,23300,23350,23300,32
20231219,093500,232203000,23250,23400,23400,23250,60
20231219,093400,230801100,23200,23200,23200,23200,45
20231219,093300,229757100,23300,23300,23300,23300,43
20231219,093200,228755200,23300,23300,23300,23300,0
20231219,093100,228755200,23300,23300,23350,23300,104
20231219,093000,226328950,23300,23300,23300,23300,15
20231219,092900,225979450,23300,23300,23300,23300,189
20231219,092800,221575750,23300,23300,23300,23300,43
20231219,092700,220573850,23300,23300,23300,23300,0
20231219,092600,220573850,23300,23100,23300,23100,11
20231219,092500,220319550,23100,23000,23100,23000,2431
20231219,092400,164403250,23000,23000,23000,23000,200
20231219,092300,159803250,22950,22950,22950,22950,30
20231219,092200,159114750,22900,22900,22900,22900,6
20231219,092100,158977350,22900,22900,22900,22900,532
20231219,092000,146794550,22900,22900,22900,22900,74
20231219,091900,145099950,23000,22950,23000,22950,43
20231219,091800,144112450,23000,23000,23000,23000,1060
20231219,091700,119732450,23000,23000,23000,23000,13
20231219,091600,119433450,23000,22800,23000,22800,350
20231219,091500,111445050,22800,22800,22800,22800,10
20231219,091400,111217050,22800,22800,22800,22800,50
20231219,091300,110077050,22800,22800,22950,22800,1061
20231219,091200,85770100,22800,22850,22900,22800,1008
20231219,091100,62746400,22900,22900,22900,22900,250
20231219,091000,57021400,22950,22950,22950,22950,11
20231219,090900,56768950,22850,22950,23050,22750,1244
20231219,090800,28263950,22850,23000,23000,22850,217
20231219,090700,23294050,23000,22850,23000,22850,151
20231219,090600,19832300,23000,22850,23000,22850,63
20231219,090500,18384800,22900,23100,23100,22900,574
20231219,090400,5212200,23100,23100,23100,23100,84
20231219,090300,3271800,23200,23200,23200,23200,21
20231219,090200,2784600,23400,23400,23400,23400,0
20231219,090100,2784600,23400,23400,23400,23400,0
20231219,090000,2784600,23400,23400,23400,23400,101