KissMeData/001120/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,183300,18231982750,31650,31650,31650,31650,9574
20231222,183200,18231982750,31650,31650,31650,31650,0
20231222,183100,18231982750,31650,31650,31650,31650,0
20231222,183000,18231982750,31650,31650,31650,31650,0
20231222,182900,18231982750,31650,31650,31650,31650,0
20231222,182800,18231982750,31650,31650,31650,31650,0
20231222,182700,18231982750,31650,31650,31650,31650,0
20231222,182600,18231982750,31650,31650,31650,31650,0
20231222,182500,18231982750,31650,31650,31650,31650,0
20231222,182400,18231982750,31650,31650,31650,31650,0
20231222,182300,18231982750,31650,31650,31650,31650,0
20231222,182200,18231982750,31650,31650,31650,31650,0
20231222,182100,18231982750,31650,31650,31650,31650,0
20231222,182000,18231982750,31650,31650,31650,31650,0
20231222,181900,18231982750,31650,31650,31650,31650,0
20231222,181800,18231982750,31650,31650,31650,31650,0
20231222,181700,18231982750,31650,31650,31650,31650,0
20231222,181600,18231982750,31650,31650,31650,31650,0
20231222,181500,18231982750,31650,31650,31650,31650,0
20231222,181400,18231982750,31650,31650,31650,31650,0
20231222,181300,18231982750,31650,31650,31650,31650,0
20231222,181200,18231982750,31650,31650,31650,31650,0
20231222,181100,18231982750,31650,31650,31650,31650,0
20231222,181000,18231982750,31650,31650,31650,31650,0
20231222,180900,18231982750,31650,31650,31650,31650,0
20231222,180800,18231982750,31650,31650,31650,31650,0
20231222,180700,18231982750,31650,31650,31650,31650,0
20231222,180600,18231982750,31650,31650,31650,31650,0
20231222,180500,18231982750,31650,31650,31650,31650,0
20231222,180400,18231982750,31650,31650,31650,31650,0
20231222,180300,18231982750,31650,31650,31650,31650,9574
20231222,180200,18231982750,31650,31650,31650,31650,0
20231222,180100,18231982750,31650,31650,31650,31650,0
20231222,180000,18231982750,31650,31650,31650,31650,0
20231222,175900,18231982750,31650,31650,31650,31650,0
20231222,175800,18231982750,31650,31650,31650,31650,0
20231222,175700,18231982750,31650,31650,31650,31650,0
20231222,175600,18231982750,31650,31650,31650,31650,0
20231222,175500,18231982750,31650,31650,31650,31650,0
20231222,175400,18231982750,31650,31650,31650,31650,0
20231222,175300,18231982750,31650,31650,31650,31650,0
20231222,175200,18231982750,31650,31650,31650,31650,0
20231222,175100,18231982750,31650,31650,31650,31650,0
20231222,175000,18231982750,31650,31650,31650,31650,0
20231222,174900,18231982750,31650,31650,31650,31650,0
20231222,174800,18231982750,31650,31650,31650,31650,0
20231222,174700,18231982750,31650,31650,31650,31650,0
20231222,174600,18231982750,31650,31650,31650,31650,0
20231222,174500,18231982750,31650,31650,31650,31650,0
20231222,174400,18231982750,31650,31650,31650,31650,0
20231222,174300,18231982750,31650,31650,31650,31650,0
20231222,174200,18231982750,31650,31650,31650,31650,0
20231222,174100,18231982750,31650,31650,31650,31650,0
20231222,174000,18231982750,31650,31650,31650,31650,0
20231222,173900,18231982750,31650,31650,31650,31650,0
20231222,173800,18231982750,31650,31650,31650,31650,0
20231222,173700,18231982750,31650,31650,31650,31650,0
20231222,173600,18231982750,31650,31650,31650,31650,0
20231222,173500,18231982750,31650,31650,31650,31650,0
20231222,173400,18231982750,31650,31650,31650,31650,0
20231222,173300,18231982750,31650,31650,31650,31650,9574
20231222,173200,18231982750,31650,31650,31650,31650,0
20231222,173100,18231982750,31650,31650,31650,31650,0
20231222,173000,18231982750,31650,31650,31650,31650,0
20231222,172900,18231982750,31650,31650,31650,31650,0
20231222,172800,18231982750,31650,31650,31650,31650,0
20231222,172700,18231982750,31650,31650,31650,31650,0
20231222,172600,18231982750,31650,31650,31650,31650,0
20231222,172500,18231982750,31650,31650,31650,31650,0
20231222,172400,18231982750,31650,31650,31650,31650,0
20231222,172300,18231982750,31650,31650,31650,31650,0
20231222,172200,18231982750,31650,31650,31650,31650,0
20231222,172100,18231982750,31650,31650,31650,31650,0
20231222,172000,18231982750,31650,31650,31650,31650,0
20231222,171900,18231982750,31650,31650,31650,31650,0
20231222,171800,18231982750,31650,31650,31650,31650,0
20231222,171700,18231982750,31650,31650,31650,31650,0
20231222,171600,18231982750,31650,31650,31650,31650,0
20231222,171500,18231982750,31650,31650,31650,31650,0
20231222,171400,18231982750,31650,31650,31650,31650,0
20231222,171300,18231982750,31650,31650,31650,31650,0
20231222,171200,18231982750,31650,31650,31650,31650,0
20231222,171100,18231982750,31650,31650,31650,31650,0
20231222,171000,18231982750,31650,31650,31650,31650,0
20231222,170900,18231982750,31650,31650,31650,31650,0
20231222,170800,18231982750,31650,31650,31650,31650,0
20231222,170700,18231982750,31650,31650,31650,31650,0
20231222,170600,18231982750,31650,31650,31650,31650,0
20231222,170500,18231982750,31650,31650,31650,31650,0
20231222,170400,18231982750,31650,31650,31650,31650,0
20231222,170300,18231982750,31650,31650,31650,31650,9574
20231222,170200,18231982750,31650,31650,31650,31650,0
20231222,170100,18231982750,31650,31650,31650,31650,0
20231222,170000,18231982750,31650,31650,31650,31650,0
20231222,165900,18231982750,31650,31650,31650,31650,0
20231222,165800,18231982750,31650,31650,31650,31650,0
20231222,165700,18231982750,31650,31650,31650,31650,0
20231222,165600,18231982750,31650,31650,31650,31650,0
20231222,165500,18231982750,31650,31650,31650,31650,0
20231222,165400,18231982750,31650,31650,31650,31650,0
20231222,165300,18231982750,31650,31650,31650,31650,0
20231222,165200,18231982750,31650,31650,31650,31650,0
20231222,165100,18231982750,31650,31650,31650,31650,0
20231222,165000,18231982750,31650,31650,31650,31650,0
20231222,164900,18231982750,31650,31650,31650,31650,0
20231222,164800,18231982750,31650,31650,31650,31650,0
20231222,164700,18231982750,31650,31650,31650,31650,0
20231222,164600,18231982750,31650,31650,31650,31650,0
20231222,164500,18231982750,31650,31650,31650,31650,0
20231222,164400,18231982750,31650,31650,31650,31650,0
20231222,164300,18231982750,31650,31650,31650,31650,0
20231222,164200,18231982750,31650,31650,31650,31650,0
20231222,164100,18231982750,31650,31650,31650,31650,0
20231222,164000,18231982750,31650,31650,31650,31650,0
20231222,163900,18231982750,31650,31650,31650,31650,0
20231222,163800,18231982750,31650,31650,31650,31650,0
20231222,163700,18231982750,31650,31650,31650,31650,0
20231222,163600,18231982750,31650,31650,31650,31650,0
20231222,163500,18231982750,31650,31650,31650,31650,0
20231222,163400,18231982750,31650,31650,31650,31650,0
20231222,163300,18231982750,31650,31650,31650,31650,9574
20231222,163200,18231982750,31650,31650,31650,31650,0
20231222,163100,18231982750,31650,31650,31650,31650,0
20231222,163000,18231982750,31650,31650,31650,31650,0
20231222,162900,18231982750,31650,31650,31650,31650,0
20231222,162800,18231982750,31650,31650,31650,31650,0
20231222,162700,18231982750,31650,31650,31650,31650,0
20231222,162600,18231982750,31650,31650,31650,31650,0
20231222,162500,18231982750,31650,31650,31650,31650,0
20231222,162400,18231982750,31650,31650,31650,31650,0
20231222,162300,18231982750,31650,31650,31650,31650,0
20231222,162200,18231982750,31650,31650,31650,31650,0
20231222,162100,18231982750,31650,31650,31650,31650,0
20231222,162000,18231982750,31650,31650,31650,31650,0
20231222,161900,18231982750,31650,31650,31650,31650,0
20231222,161800,18231982750,31650,31650,31650,31650,0
20231222,161700,18231982750,31650,31650,31650,31650,0
20231222,161600,18231982750,31650,31650,31650,31650,0
20231222,161500,18231982750,31650,31650,31650,31650,0
20231222,161400,18231982750,31650,31650,31650,31650,0
20231222,161300,18231982750,31650,31650,31650,31650,0
20231222,161200,18231982750,31650,31650,31650,31650,0
20231222,161100,18231982750,31650,31650,31650,31650,0
20231222,161000,18231982750,31650,31650,31650,31650,0
20231222,160900,18231982750,31650,31650,31650,31650,0
20231222,160800,18231982750,31650,31650,31650,31650,0
20231222,160700,18231982750,31650,31650,31650,31650,0
20231222,160600,18231982750,31650,31650,31650,31650,0
20231222,160500,18231982750,31650,31650,31650,31650,0
20231222,160400,18231982750,31650,31650,31650,31650,0
20231222,160300,18231982750,31650,31650,31650,31650,9574
20231222,160200,18231982750,31650,31650,31650,31650,0
20231222,160100,18231982750,31650,31650,31650,31650,0
20231222,160000,18231982750,31650,31650,31650,31650,0
20231222,155900,18231982750,31650,31650,31650,31650,0
20231222,155800,18231982750,31650,31650,31650,31650,0
20231222,155700,18231982750,31650,31650,31650,31650,0
20231222,155600,18231982750,31650,31650,31650,31650,0
20231222,155500,18231982750,31650,31650,31650,31650,0
20231222,155400,18231982750,31650,31650,31650,31650,0
20231222,155300,18231982750,31650,31650,31650,31650,0
20231222,155200,18231982750,31650,31650,31650,31650,0
20231222,155100,18231982750,31650,31650,31650,31650,0
20231222,155000,18231982750,31650,31650,31650,31650,0
20231222,154900,18231982750,31650,31650,31650,31650,0
20231222,154800,18231982750,31650,31650,31650,31650,0
20231222,154700,18231982750,31650,31650,31650,31650,0
20231222,154600,18231982750,31650,31650,31650,31650,0
20231222,154500,18231982750,31650,31650,31650,31650,0
20231222,154400,18231982750,31650,31650,31650,31650,0
20231222,154300,18231982750,31650,31650,31650,31650,0
20231222,154200,18231982750,31650,31650,31650,31650,0
20231222,154100,18231982750,31650,31650,31650,31650,0
20231222,154000,18231982750,31650,31650,31650,31650,0
20231222,153900,18231982750,31650,31650,31650,31650,0
20231222,153800,18231982750,31650,31650,31650,31650,0
20231222,153700,18231982750,31650,31650,31650,31650,0
20231222,153600,18231982750,31650,31650,31650,31650,0
20231222,153500,18231982750,31650,31650,31650,31650,0
20231222,153400,18231982750,31650,31650,31650,31650,0
20231222,153300,18231982750,31650,31650,31650,31650,9574
20231222,153200,18231982750,31650,31650,31650,31650,0
20231222,153100,18231982750,31650,31650,31650,31650,0
20231222,153000,18231982750,31650,31650,31650,31650,9574
20231222,152900,17928965650,31700,31700,31700,31700,0
20231222,152800,17928965650,31700,31700,31700,31700,0
20231222,152700,17928965650,31700,31700,31700,31700,0
20231222,152600,17928965650,31700,31700,31700,31700,0
20231222,152500,17928965650,31700,31700,31700,31700,0
20231222,152400,17928965650,31700,31700,31700,31700,0
20231222,152300,17928965650,31700,31700,31700,31700,0
20231222,152200,17928965650,31700,31700,31700,31700,0
20231222,152100,17928965650,31700,31700,31700,31700,0
20231222,152000,17928965650,31700,31700,31700,31700,0
20231222,151900,17928965650,31700,31700,31750,31650,892
20231222,151800,17900693100,31700,31650,31700,31650,1230
20231222,151700,17861716650,31700,31750,31800,31700,2184
20231222,151600,17792457600,31750,31700,31800,31700,3282
20231222,151500,17688235250,31750,31700,31800,31700,2639
20231222,151400,17604449300,31700,31750,31750,31700,5948
20231222,151300,17415614250,31750,31750,31750,31700,2620
20231222,151200,17332444700,31700,31650,31750,31650,3260
20231222,151100,17229000500,31700,31800,31800,31700,6253
20231222,151000,17030614150,31750,31750,31750,31700,2449
20231222,150900,16952867850,31750,31750,31800,31700,900
20231222,150800,16924307750,31750,31700,31800,31700,3775
20231222,150700,16804350750,31700,31750,31800,31700,2817
20231222,150600,16714927400,31750,31750,31800,31700,3951
20231222,150500,16589512000,31750,31700,31750,31600,4653
20231222,150400,16441931900,31750,31700,31750,31700,6096
20231222,150300,16248457450,31700,31750,31750,31650,3131
20231222,150200,16149169000,31650,31700,31750,31650,3669
20231222,150100,16032853350,31650,31700,31700,31600,784
20231222,150000,16008035050,31650,31750,31750,31650,5686
20231222,145900,15827767650,31700,31750,31750,31700,739
20231222,145800,15804317400,31700,31750,31750,31700,1550
20231222,145700,15755134450,31700,31750,31750,31700,803
20231222,145600,15729662850,31750,31750,31750,31700,672
20231222,145500,15708334900,31750,31700,31750,31700,845
20231222,145400,15681521400,31750,31750,31750,31700,944
20231222,145300,15651562350,31750,31750,31800,31700,1396
20231222,145200,15607223200,31750,31700,31800,31700,4867
20231222,145100,15452708200,31750,31750,31750,31700,2296
20231222,145000,15379872300,31700,31750,31750,31700,1964
20231222,144900,15317531000,31750,31750,31750,31700,2512
20231222,144800,15237802450,31750,31750,31750,31700,1741
20231222,144700,15182549500,31750,31700,31750,31700,1647
20231222,144600,15130271450,31700,31600,31700,31600,21450
20231222,144500,14450683800,31650,31600,31650,31600,2841
20231222,144400,14360872550,31600,31600,31650,31600,1061
20231222,144300,14327309300,31600,31600,31650,31600,902
20231222,144200,14298786800,31650,31600,31650,31600,895
20231222,144100,14270474650,31650,31600,31650,31550,20100
20231222,144000,13635289650,31600,31600,31600,31550,656
20231222,143900,13614566700,31550,31600,31600,31550,775
20231222,143800,13590094800,31600,31600,31600,31550,666
20231222,143700,13569051750,31600,31600,31600,31550,475
20231222,143600,13554042200,31600,31550,31600,31550,333
20231222,143500,13543522300,31600,31550,31600,31550,556
20231222,143400,13525953650,31600,31600,31600,31550,1031
20231222,143300,13493408250,31600,31550,31600,31550,566
20231222,143200,13475525200,31550,31550,31600,31550,450
20231222,143100,13461309250,31550,31550,31600,31500,1056
20231222,143000,13427974200,31500,31550,31550,31500,1975
20231222,142900,13365663650,31550,31550,31550,31500,518
20231222,142800,13349322650,31550,31550,31550,31500,889
20231222,142700,13321291050,31550,31600,31600,31500,909
20231222,142600,13292594200,31600,31600,31600,31550,433
20231222,142500,13278916350,31550,31600,31600,31550,693
20231222,142400,13257032750,31550,31600,31600,31550,859
20231222,142300,13229912600,31600,31550,31600,31550,667
20231222,142200,13208836300,31550,31550,31600,31500,398
20231222,142100,13196267650,31550,31550,31600,31550,761
20231222,142000,13172235100,31600,31600,31600,31500,346
20231222,141900,13161308550,31600,31550,31600,31500,781
20231222,141800,13136649100,31600,31600,31600,31550,245
20231222,141700,13128909550,31600,31550,31600,31500,1040
20231222,141600,13096075000,31500,31550,31600,31500,517
20231222,141500,13079761850,31550,31550,31550,31500,799
20231222,141400,13054553950,31550,31550,31550,31500,1015
20231222,141300,13022531000,31550,31500,31550,31500,401
20231222,141200,13009880650,31550,31550,31550,31500,722
20231222,141100,12987101850,31550,31550,31550,31500,1595
20231222,141000,12936844150,31550,31500,31550,31500,670
20231222,140900,12915706550,31500,31550,31600,31500,319
20231222,140800,12905635350,31600,31550,31600,31500,806
20231222,140700,12880193400,31550,31550,31550,31500,349
20231222,140600,12869183200,31500,31550,31600,31500,1068
20231222,140500,12835490850,31550,31550,31550,31500,437
20231222,140400,12821703700,31550,31500,31550,31500,394
20231222,140300,12809273650,31550,31500,31600,31500,616
20231222,140200,12789832950,31550,31500,31550,31500,519
20231222,140100,12773459500,31550,31550,31600,31500,1114
20231222,140000,12738314650,31550,31500,31550,31500,418
20231222,135900,12725127900,31500,31500,31600,31500,1050
20231222,135800,12692029400,31600,31550,31600,31500,1513
20231222,135700,12644290350,31500,31550,31550,31500,212
20231222,135600,12637602200,31550,31550,31550,31500,719
20231222,135500,12614929150,31500,31500,31550,31500,318
20231222,135400,12604901650,31550,31500,31550,31500,159
20231222,135300,12599887300,31500,31600,31600,31500,638
20231222,135200,12579744900,31550,31500,31600,31500,992
20231222,135100,12548447950,31500,31500,31550,31500,863
20231222,135000,12521221600,31550,31550,31550,31500,325
20231222,134900,12510968150,31550,31550,31550,31500,814
20231222,134800,12485286700,31550,31550,31550,31500,276
20231222,134700,12476579300,31550,31550,31550,31500,304
20231222,134600,12466989350,31500,31500,31550,31500,226
20231222,134500,12459859700,31550,31500,31550,31500,391
20231222,134400,12447524200,31500,31500,31550,31500,224
20231222,134300,12440458150,31500,31500,31550,31500,367
20231222,134200,12428885000,31550,31550,31550,31500,394
20231222,134100,12416454850,31500,31500,31550,31500,124
20231222,134000,12412543150,31550,31550,31550,31500,445
20231222,133900,12398513350,31500,31500,31550,31500,325
20231222,133800,12388262350,31500,31600,31600,31500,6094
20231222,133700,12196058650,31600,31600,31600,31550,250
20231222,133600,12188168150,31600,31600,31600,31550,203
20231222,133500,12181754200,31600,31550,31600,31550,219
20231222,133400,12174836600,31550,31600,31600,31550,146
20231222,133300,12170223500,31600,31550,31600,31550,280
20231222,133200,12161383900,31550,31550,31600,31500,608
20231222,133100,12142200350,31600,31600,31600,31550,159
20231222,133000,12137177950,31550,31600,31600,31550,1238
20231222,132900,12098115100,31600,31500,31600,31500,171
20231222,132800,12092715800,31500,31550,31550,31500,360
20231222,132700,12081367900,31550,31550,31550,31500,116
20231222,132600,12077708350,31550,31550,31550,31500,67
20231222,132500,12075594850,31550,31600,31600,31500,61
20231222,132400,12073669250,31600,31600,31600,31500,272
20231222,132300,12065082250,31550,31550,31550,31500,503
20231222,132200,12049212850,31500,31550,31550,31500,1907
20231222,132100,11989066300,31600,31550,31600,31550,87
20231222,132000,11986318550,31550,31550,31600,31550,428
20231222,131900,11972807600,31550,31550,31600,31550,126
20231222,131800,11968828550,31600,31550,31600,31550,71
20231222,131700,11966585700,31600,31550,31600,31550,79
20231222,131600,11964090600,31550,31600,31600,31550,53
20231222,131500,11962416150,31600,31550,31600,31550,103
20231222,131400,11959161950,31600,31600,31600,31550,981
20231222,131300,11928185200,31600,31550,31600,31550,101
20231222,131200,11924996200,31600,31600,31600,31550,73
20231222,131100,11922690050,31600,31600,31600,31550,190
20231222,131000,11916689450,31600,31650,31650,31600,846
20231222,130900,11889947100,31600,31600,31650,31600,516
20231222,130800,11873627150,31600,31650,31650,31600,689
20231222,130700,11851837450,31600,31600,31650,31600,645
20231222,130600,11831436900,31650,31600,31650,31600,1179
20231222,130500,11794165150,31600,31600,31600,31550,478
20231222,130400,11779061900,31600,31600,31600,31550,394
20231222,130300,11766612950,31600,31600,31600,31550,443
20231222,130200,11752614300,31600,31600,31600,31550,475
20231222,130100,11737605600,31600,31600,31600,31550,413
20231222,130000,11724556000,31600,31600,31600,31550,399
20231222,125900,11711948450,31600,31550,31600,31550,168
20231222,125800,11706646300,31550,31550,31650,31550,8791
20231222,125700,11428845700,31550,31500,31600,31450,17243
20231222,125600,10884254600,31450,31500,31500,31450,136
20231222,125500,10879971100,31450,31500,31500,31450,202
20231222,125400,10873616800,31500,31500,31500,31450,155
20231222,125300,10868735350,31500,31450,31500,31450,412
20231222,125200,10855760200,31500,31500,31500,31450,231
20231222,125100,10848484250,31500,31500,31500,31450,474
20231222,125000,10833553650,31450,31450,31550,31450,971
20231222,124900,10802989350,31500,31450,31500,31450,635
20231222,124800,10783004700,31450,31450,31500,31450,178
20231222,124700,10777398800,31500,31500,31500,31450,135
20231222,124600,10773146600,31450,31450,31500,31450,53
20231222,124500,10771478250,31450,31500,31500,31450,36
20231222,124400,10770344550,31450,31500,31500,31450,898
20231222,124300,10742058150,31500,31500,31500,31450,146
20231222,124200,10737460700,31500,31550,31550,31500,2602
20231222,124100,10655496950,31550,31550,31550,31500,209
20231222,124000,10648903200,31500,31550,31550,31500,483
20231222,123900,10633683000,31500,31550,31550,31500,205
20231222,123800,10627219300,31550,31550,31550,31500,164
20231222,123700,10622049200,31500,31550,31550,31500,365
20231222,123600,10610548700,31500,31500,31550,31500,70
20231222,123500,10608341600,31550,31550,31550,31500,1752
20231222,123400,10553138850,31550,31600,31600,31500,771
20231222,123300,10528818600,31500,31550,31550,31500,337
20231222,123200,10518186600,31550,31500,31550,31500,221
20231222,123100,10511215200,31550,31500,31550,31500,1228
20231222,123000,10472472500,31500,31500,31550,31450,231
20231222,122900,10465199200,31500,31550,31550,31500,229
20231222,122800,10457983000,31550,31550,31550,31450,574
20231222,122700,10439902800,31550,31550,31550,31500,127
20231222,122600,10435896950,31500,31500,31550,31450,200
20231222,122500,10429596250,31500,31500,31500,31450,241
20231222,122400,10422005950,31500,31500,31550,31450,493
20231222,122300,10406476300,31550,31550,31550,31500,266
20231222,122200,10398094950,31500,31550,31550,31500,121
20231222,122100,10394280400,31500,31550,31550,31500,333
20231222,122000,10383786600,31500,31450,31500,31450,2505
20231222,121900,10304981300,31500,31550,31550,31450,5619
20231222,121800,10127975300,31550,31500,31550,31500,447
20231222,121700,10113880550,31500,31600,31600,31500,2869
20231222,121600,10023345950,31550,31600,31600,31550,349
20231222,121500,10012318800,31600,31600,31600,31550,590
20231222,121400,9993680100,31600,31600,31600,31550,176
20231222,121300,9988118700,31550,31550,31600,31550,195
20231222,121200,9981959050,31600,31600,31650,31600,778
20231222,121100,9957371900,31600,31600,31650,31600,326
20231222,121000,9947068750,31600,31650,31650,31600,3535
20231222,120900,9835346900,31650,31600,31650,31600,542
20231222,120800,9818215300,31650,31650,31650,31600,344
20231222,120700,9807338450,31600,31650,31650,31600,725
20231222,120600,9784424700,31650,31650,31650,31600,1301
20231222,120500,9743301650,31650,31650,31650,31600,298
20231222,120400,9733881900,31650,31600,31650,31600,296
20231222,120300,9724524100,31650,31600,31650,31600,164
20231222,120200,9719336800,31600,31650,31650,31600,151
20231222,120100,9714558750,31650,31650,31700,31600,865
20231222,120000,9687182300,31650,31650,31700,31650,817
20231222,115900,9661297850,31650,31650,31700,31650,185
20231222,115800,9655440900,31650,31700,31700,31650,240
20231222,115700,9647836050,31700,31650,31700,31650,111
20231222,115600,9644317950,31650,31700,31700,31650,178
20231222,115500,9638683350,31700,31650,31700,31650,1092
20231222,115400,9604082050,31700,31700,31700,31650,248
20231222,115300,9596225600,31700,31700,31700,31600,604
20231222,115200,9577101450,31650,31650,31700,31650,2762
20231222,115100,9489682300,31700,31700,31700,31650,392
20231222,115000,9477271000,31650,31650,31700,31650,249
20231222,114900,9469385400,31700,31700,31700,31650,85
20231222,114800,9466693650,31700,31750,31750,31650,922
20231222,114700,9437471250,31750,31750,31750,31700,817
20231222,114600,9411567800,31700,31700,31750,31700,408
20231222,114500,9398633350,31750,31750,31750,31700,1304
20231222,114400,9357281200,31750,31750,31750,31700,1324
20231222,114300,9315273200,31750,31750,31750,31700,533
20231222,114200,9298376150,31700,31750,31750,31700,396
20231222,114100,9285811500,31750,31700,31750,31700,661
20231222,114000,9264825850,31750,31750,31750,31700,172
20231222,113900,9259370950,31700,31750,31750,31700,844
20231222,113800,9232603700,31750,31700,31750,31650,2057
20231222,113700,9167399500,31700,31700,31750,31650,1772
20231222,113600,9111224550,31700,31750,31750,31700,642
20231222,113500,9090868450,31750,31700,31750,31700,1101
20231222,113400,9055951250,31700,31650,31700,31600,3469
20231222,113300,8946002800,31650,31600,31650,31600,118
20231222,113200,8942269400,31650,31650,31650,31600,434
20231222,113100,8928535950,31600,31650,31650,31600,122
20231222,113000,8924675500,31700,31700,31700,31600,1064
20231222,112900,8890996150,31650,31700,31700,31650,2275
20231222,112800,8818966750,31700,31700,31700,31650,417
20231222,112700,8805750600,31650,31650,31700,31650,2511
20231222,112600,8726157600,31700,31650,31700,31600,7385
20231222,112500,8492378150,31600,31650,31650,31600,167
20231222,112400,8487097750,31650,31650,31650,31600,619
20231222,112300,8467520150,31650,31650,31650,31600,767
20231222,112200,8443247250,31600,31650,31650,31600,1163
20231222,112100,8406490650,31650,31550,31650,31500,7628
20231222,112000,8165545650,31550,31500,31550,31500,523
20231222,111900,8149051250,31550,31500,31550,31500,955
20231222,111800,8118921650,31500,31500,31550,31500,181
20231222,111700,8113212250,31550,31500,31550,31500,289
20231222,111600,8104095350,31550,31550,31550,31500,290
20231222,111500,8094952250,31550,31500,31550,31500,101
20231222,111400,8091766600,31550,31550,31550,31500,348
20231222,111300,8080788600,31550,31500,31550,31500,2181
20231222,111200,8011983150,31500,31500,31550,31500,973
20231222,111100,7981319450,31550,31500,31550,31500,660
20231222,111000,7960510150,31550,31550,31550,31500,426
20231222,110900,7947087650,31500,31500,31550,31500,525
20231222,110800,7930540600,31500,31550,31550,31500,387
20231222,110700,7918343750,31500,31500,31550,31500,161
20231222,110600,7913266050,31550,31500,31550,31450,5260
20231222,110500,7747576650,31450,31450,31500,31450,2100
20231222,110400,7681530150,31450,31400,31450,31400,1904
20231222,110300,7621650250,31400,31400,31450,31350,801
20231222,110200,7596493300,31350,31400,31400,31350,1809
20231222,110100,7539691550,31350,31400,31400,31350,290
20231222,110000,7530594400,31400,31450,31450,31350,991
20231222,105900,7499477850,31450,31400,31450,31400,704
20231222,105800,7477367650,31400,31450,31450,31400,1171
20231222,105700,7440587500,31450,31450,31450,31400,206
20231222,105600,7434118100,31450,31450,31450,31400,2857
20231222,105500,7344390750,31450,31400,31450,31400,775
20231222,105400,7320020650,31450,31450,31450,31400,186
20231222,105300,7314173300,31400,31450,31450,31400,252
20231222,105200,7306251850,31450,31450,31500,31450,2070
20231222,105100,7241148050,31450,31500,31500,31450,168
20231222,105000,7235859850,31500,31450,31500,31450,326
20231222,104900,7225605800,31450,31500,31500,31450,90
20231222,104800,7222771250,31500,31500,31500,31450,349
20231222,104700,7211778800,31500,31500,31500,31450,277
20231222,104600,7203065300,31500,31550,31550,31450,494
20231222,104500,7187497350,31550,31550,31550,31450,3236
20231222,104400,7085554800,31500,31550,31550,31500,266
20231222,104300,7077163400,31500,31550,31550,31500,188
20231222,104200,7071234300,31550,31500,31550,31500,690
20231222,104100,7049488900,31500,31500,31550,31450,1134
20231222,104000,7013760700,31500,31500,31550,31500,1416
20231222,103900,6969133100,31500,31500,31550,31500,270
20231222,103800,6960620950,31500,31500,31550,31500,1231
20231222,103700,6921839150,31500,31600,31650,31500,5322
20231222,103600,6753826150,31650,31650,31650,31600,255
20231222,103500,6745757900,31600,31600,31650,31600,366
20231222,103400,6734189050,31650,31600,31650,31600,985
20231222,103300,6703026200,31600,31650,31650,31600,4325
20231222,103200,6566246950,31650,31650,31650,31600,2874
20231222,103100,6475285200,31600,31650,31650,31600,2485
20231222,103000,6396638550,31650,31500,31650,31500,5993
20231222,102900,6207185150,31550,31550,31600,31500,5213
20231222,102800,6042691650,31500,31350,31550,31300,32046
20231222,102700,5034954550,31350,31300,31350,31300,693
20231222,102600,5013229850,31350,31350,31350,31300,670
20231222,102500,4992245750,31350,31300,31350,31300,712
20231222,102400,4969933500,31300,31350,31350,31300,296
20231222,102300,4960665050,31300,31400,31400,31300,1346
20231222,102200,4918469100,31400,31350,31400,31300,777
20231222,102100,4894116500,31350,31300,31350,31250,7045
20231222,102000,4673378250,31300,31300,31300,31250,220
20231222,101900,4666493350,31300,31350,31350,31250,253
20231222,101800,4658576100,31300,31250,31300,31200,6042
20231222,101700,4469471550,31300,31300,31300,31250,164
20231222,101600,4464342550,31300,31250,31300,31200,1804
20231222,101500,4408010150,31200,31250,31300,31200,628
20231222,101400,4388384000,31300,31250,31300,31250,682
20231222,101300,4367042750,31300,31250,31300,31200,4690
20231222,101200,4220483300,31200,31200,31250,31200,72
20231222,101100,4218235350,31200,31200,31250,31150,866
20231222,101000,4191192600,31200,31200,31200,31150,471
20231222,100900,4176497950,31200,31150,31200,31150,1023
20231222,100800,4144580700,31150,31200,31200,31100,454
20231222,100700,4130437500,31150,31150,31200,31100,441
20231222,100600,4116696600,31150,31150,31150,31100,58
20231222,100500,4114891500,31150,31150,31200,31150,357
20231222,100400,4103769650,31200,31150,31200,31100,653
20231222,100300,4083405200,31150,31100,31150,31100,30
20231222,100200,4082472000,31100,31050,31150,31050,1331
20231222,100100,4041078200,31100,31150,31200,31100,1983
20231222,100000,3979368250,31150,31100,31200,31100,1030
20231222,095900,3947279700,31100,31150,31200,31100,1074
20231222,095800,3913875400,31150,31100,31200,31100,173
20231222,095700,3908486200,31150,31100,31200,31100,1939
20231222,095600,3848078400,31100,31150,31150,31100,25
20231222,095500,3847300000,31150,31150,31200,31100,1483
20231222,095400,3801111400,31150,31200,31200,31150,813
20231222,095300,3775782600,31150,31200,31250,31150,533
20231222,095200,3759155150,31150,31200,31200,31150,615
20231222,095100,3739967600,31250,31200,31250,31200,64
20231222,095000,3737969500,31250,31250,31250,31200,3546
20231222,094900,3627307700,31200,31250,31300,31200,818
20231222,094800,3601776050,31250,31250,31250,31200,1044
20231222,094700,3569167300,31250,31250,31250,31200,1772
20231222,094600,3513793350,31300,31300,31350,31250,1283
20231222,094500,3473637300,31300,31250,31300,31250,1111
20231222,094400,3438888850,31300,31350,31350,31200,1712
20231222,094300,3385336300,31350,31250,31350,31200,14137
20231222,094200,2943027550,31200,31200,31250,31150,1908
20231222,094100,2883496300,31200,31200,31200,31100,3209
20231222,094000,2783520000,31150,31250,31250,31150,241
20231222,093900,2776002100,31200,31200,31250,31200,5780
20231222,093800,2595482250,31200,31200,31250,31150,1999
20231222,093700,2533109350,31200,31200,31200,31150,423
20231222,093600,2519911850,31200,31150,31200,31150,630
20231222,093500,2500257700,31150,31200,31250,31150,475
20231222,093400,2485434250,31250,31250,31250,31200,2510
20231222,093300,2407099850,31200,31200,31250,31150,2341
20231222,093200,2333992750,31250,31100,31250,31100,11282
20231222,093100,1982345150,31100,31100,31100,31050,910
20231222,093000,1954045150,31100,31100,31100,31050,678
20231222,092900,1932960000,31100,31100,31150,31050,1749
20231222,092800,1878521750,31100,31100,31100,31050,498
20231222,092700,1863049000,31100,31050,31100,31050,761
20231222,092600,1839382650,31100,31100,31150,31050,2449
20231222,092500,1763210300,31100,31100,31100,31050,1065
20231222,092400,1730089550,31100,31050,31100,31050,818
20231222,092300,1704656650,31100,31100,31100,31050,1165
20231222,092200,1668427050,31100,31050,31100,31050,1421
20231222,092100,1624264650,31100,31100,31100,31050,1464
20231222,092000,1578794050,31100,31100,31150,31050,1804
20231222,091900,1522692300,31100,31050,31100,31000,1998
20231222,091800,1460569750,31050,30950,31050,30900,5092
20231222,091700,1302735600,30900,30950,30950,30900,786
20231222,091600,1278416000,30950,30900,30950,30900,314
20231222,091500,1268712700,30900,30900,30950,30900,1148
20231222,091400,1233196150,30900,30900,30950,30900,337
20231222,091300,1222778850,30900,30800,30900,30800,1275
20231222,091200,1183399100,30800,30800,30850,30750,1352
20231222,091100,1141709300,30800,30750,30800,30700,5959
20231222,091000,958328850,30750,30900,30900,30750,18744
20231222,090900,381493050,30800,30800,30850,30800,434
20231222,090800,368107350,30800,30800,30850,30800,895
20231222,090700,340509100,30850,30900,30900,30800,217
20231222,090600,333820300,30900,30850,30900,30800,2516
20231222,090500,256186200,30850,30800,30850,30800,597
20231222,090400,237786150,30850,30900,30900,30800,254
20231222,090300,229953100,30850,30900,30950,30850,3650
20231222,090200,117184750,30950,30950,31000,30900,1187
20231222,090100,80445550,31000,30950,31000,30950,989
20231222,090000,49799800,30950,30950,31000,30950,1609